FAT Brands Inc - Class A (FAT) Exchange: NASDAQ

Data as of June 29, 2022

$7.05 ($-0.09) -1.26%

FAT Brands Inc - Class A - Daily Information
Click for more stock information on FAT Brands Inc - Class A.
Daily Information Data
Date June 29, 2022
Open $7.08
Previous Close $7.05
High $7.08
Low $7.00
Adjusted Open $7.08
Previous Adjusted Close $7.05
Adjusted High $7.08
Adjusted Low $7.00

Key People FAT Brands Inc - Class A

Employee Position
Andrew A. Wiederhorn President, Chief Executive Officer & Director
Kenneth J. Kuick Chief Financial Officer
Yogesh Dave National Director-Business Development
Donald J. Berchtold Chief Operating Office-Fast Casual Division
Ron Roe Senior Vice President-Finance
Gregg Nettleton President & COO-Casual Dining Division
Taylor A. Wiederhorn Chief Development Officer
Thayer D. Wiederhorn Chief Marketing Officer
Allen Z. Sussman Secretary, General Counsel & Executive VP
Edward H. Rensi Chairman
Squire Junger Independent Director
James C. Neuhauser Independent Director
Robert G. Rosen Executive Vice President-Capital Markets

Company Profile FAT Brands Inc - Class A

Exchange: NASDAQ

IPO Date: Oct. 23, 2017

Employees: 179

Sector: Consumer Cyclical

Industry: Restaurants

Website: FAT Brands Inc - Class A Website

Address: 9720 Wilshire Boulevard, Beverly Hills, CA, United States, 90212

Historical Stock Data for FAT Brands Inc - Class A (FAT)
Date Open High Low Close Adj.Close Volume
2022-06-17 $7.08 $7.08 $7.00 $7.05 $7.05 14,264
2022-06-16 $6.95 $7.14 $6.85 $7.14 $7.14 15,796
2022-06-15 $6.35 $7.11 $6.35 $7.04 $7.04 30,269
2022-06-14 $6.21 $6.83 $6.21 $6.36 $6.36 4,227
2022-06-13 $6.60 $6.60 $6.10 $6.11 $6.11 27,995
2022-06-10 $6.85 $6.98 $6.73 $6.88 $6.88 11,483
2022-06-09 $6.93 $7.11 $6.93 $7.05 $7.05 4,765
2022-06-08 $7.03 $7.04 $6.51 $6.80 $6.80 15,416
2022-06-07 $7.00 $7.20 $6.85 $7.00 $7.00 11,105
2022-06-06 $7.00 $7.12 $6.82 $7.12 $7.12 9,744
2022-06-03 $7.06 $7.23 $6.91 $7.00 $7.00 19,606
2022-06-02 $6.90 $7.25 $6.73 $7.07 $7.07 13,806
2022-06-01 $7.07 $7.09 $6.65 $6.80 $6.80 15,164
2022-05-31 $6.99 $6.99 $6.61 $6.94 $6.94 13,254
2022-05-27 $6.72 $7.00 $6.46 $6.62 $6.62 59,171
2022-05-26 $6.37 $6.61 $6.00 $6.33 $6.33 66,547
2022-05-25 $5.67 $5.99 $5.62 $5.64 $5.64 27,303
2022-05-24 $5.76 $5.89 $5.50 $5.61 $5.61 30,705
2022-05-23 $5.82 $6.10 $5.76 $5.83 $5.83 28,953
2022-05-20 $5.79 $6.11 $5.79 $5.86 $5.86 12,050
2022-05-19 $6.45 $6.45 $6.00 $6.00 $6.00 23,568
2022-05-18 $6.59 $6.70 $6.36 $6.56 $6.56 5,306
2022-05-17 $6.72 $6.72 $6.25 $6.72 $6.72 31,763
2022-05-16 $6.72 $6.89 $6.51 $6.89 $6.89 14,054
2022-05-13 $5.90 $6.84 $5.90 $6.72 $6.72 49,800
2022-05-12 $6.00 $6.17 $5.84 $6.00 $5.89 42,176
2022-05-11 $5.94 $6.24 $5.94 $6.14 $6.02 22,869
2022-05-10 $6.01 $6.22 $5.91 $6.03 $5.92 14,805
2022-05-09 $6.00 $6.24 $5.89 $6.10 $5.99 19,809
2022-05-06 $6.15 $6.53 $5.93 $6.00 $5.89 24,442
2022-05-05 $6.26 $6.36 $6.11 $6.12 $6.00 7,267
2022-05-04 $6.35 $6.50 $6.09 $6.25 $6.13 16,280
2022-05-03 $6.16 $6.33 $5.89 $6.30 $6.18 7,943
2022-05-02 $5.77 $6.02 $5.74 $5.83 $5.72 44,266
2022-04-29 $5.80 $5.99 $5.68 $5.95 $5.84 5,483
2022-04-28 $5.97 $5.97 $5.70 $5.75 $5.64 33,514
2022-04-27 $5.91 $6.07 $5.72 $5.87 $5.76 19,575
2022-04-26 $6.10 $6.10 $5.72 $5.75 $5.64 31,373
2022-04-25 $6.17 $6.27 $5.88 $6.00 $5.89 17,867
2022-04-22 $5.61 $6.34 $5.58 $6.13 $6.01 26,460
2022-04-21 $5.63 $5.72 $5.47 $5.50 $5.40 23,294
2022-04-20 $5.58 $6.19 $5.58 $5.70 $5.59 16,485
2022-04-19 $5.93 $6.06 $5.59 $5.65 $5.54 24,226
2022-04-18 $5.94 $5.98 $5.75 $5.82 $5.71 12,310
2022-04-14 $5.62 $6.06 $5.57 $6.06 $5.94 34,373
2022-04-13 $6.09 $6.14 $5.55 $5.56 $5.45 45,110
2022-04-12 $6.37 $6.65 $6.15 $6.15 $6.03 15,495
2022-04-11 $6.90 $6.90 $6.53 $6.60 $6.47 22,566
2022-04-08 $7.21 $7.21 $6.66 $6.75 $6.62 39,873
2022-04-07 $7.30 $7.44 $7.10 $7.15 $7.01 5,591
2022-04-06 $7.35 $7.42 $7.15 $7.20 $7.06 11,307
2022-04-05 $7.52 $7.52 $7.40 $7.43 $7.29 4,477
2022-04-04 $7.54 $7.54 $7.42 $7.45 $7.31 4,600
2022-04-01 $7.47 $7.55 $7.40 $7.40 $7.26 5,100
2022-03-31 $7.43 $7.78 $7.43 $7.48 $7.34 13,812
2022-03-30 $7.38 $7.65 $7.38 $7.50 $7.36 9,024
2022-03-29 $7.48 $7.55 $7.36 $7.36 $7.22 33,663
2022-03-28 $7.50 $7.55 $7.35 $7.55 $7.40 5,398
2022-03-25 $7.61 $7.74 $7.40 $7.46 $7.32 24,330
2022-03-24 $7.68 $7.97 $7.55 $7.60 $7.46 19,024
2022-03-23 $7.71 $7.82 $7.65 $7.66 $7.51 16,941
2022-03-22 $8.19 $8.19 $7.45 $7.69 $7.54 98,304
2022-03-21 $8.30 $8.70 $8.29 $8.70 $8.53 61,755
2022-03-18 $7.59 $8.24 $7.52 $8.24 $8.08 53,187
2022-03-17 $7.54 $7.83 $7.49 $7.73 $7.58 24,889
2022-03-16 $7.55 $7.80 $7.40 $7.54 $7.40 10,004
2022-03-15 $7.55 $7.62 $7.36 $7.45 $7.31 6,317
2022-03-14 $7.44 $7.58 $7.38 $7.40 $7.26 17,172
2022-03-11 $7.64 $7.64 $7.30 $7.35 $7.21 9,765
2022-03-10 $7.50 $7.69 $7.41 $7.56 $7.42 16,434
2022-03-09 $7.55 $7.66 $7.40 $7.50 $7.36 14,502
2022-03-08 $7.25 $7.74 $7.24 $7.49 $7.35 11,030
2022-03-07 $7.50 $7.50 $7.11 $7.11 $6.98 11,155
2022-03-04 $7.45 $7.65 $7.34 $7.35 $7.21 6,153
2022-03-03 $7.50 $7.77 $7.41 $7.55 $7.41 27,342
2022-03-02 $7.35 $7.69 $7.35 $7.48 $7.34 10,270
2022-03-01 $7.65 $7.65 $7.18 $7.34 $7.20 22,810
2022-02-28 $7.63 $7.86 $7.24 $7.37 $7.23 24,489
2022-02-25 $7.30 $7.59 $7.13 $7.51 $7.37 18,849
2022-02-24 $7.50 $7.86 $6.86 $7.06 $6.93 45,494
2022-02-23 $7.95 $8.12 $7.68 $7.95 $7.80 37,213
2022-02-22 $9.50 $9.50 $7.07 $8.14 $7.99 173,998
2022-02-18 $10.56 $10.89 $10.56 $10.56 $10.36 5,927
2022-02-17 $10.92 $11.00 $10.72 $10.72 $10.51 3,899
2022-02-16 $11.18 $11.33 $10.85 $11.25 $11.04 8,249
2022-02-15 $10.92 $11.13 $10.33 $11.08 $10.87 5,827
2022-02-14 $10.96 $11.34 $10.67 $10.79 $10.59 15,273
2022-02-11 $11.23 $11.50 $10.95 $11.11 $10.77 14,975
2022-02-10 $10.80 $11.22 $10.80 $11.20 $10.86 8,407
2022-02-09 $10.92 $11.14 $10.38 $10.75 $10.42 30,736
2022-02-08 $10.75 $10.93 $10.72 $10.93 $10.59 6,489
2022-02-07 $10.61 $10.75 $10.61 $10.65 $10.32 10,649
2022-02-04 $10.33 $10.75 $9.80 $10.53 $10.21 35,443
2022-02-03 $10.03 $10.75 $10.03 $10.25 $9.94 18,494
2022-02-02 $10.31 $10.70 $10.02 $10.20 $9.89 10,990
2022-02-01 $10.56 $10.70 $10.32 $10.34 $10.02 3,602
2022-01-31 $10.04 $10.75 $9.98 $10.56 $10.24 60,677
2022-01-28 $10.73 $10.73 $10.05 $10.21 $9.90 8,048
2022-01-27 $10.45 $10.83 $10.19 $10.19 $9.88 2,881
2022-01-26 $10.40 $10.60 $10.17 $10.30 $9.98 9,229
2022-01-25 $10.08 $10.64 $10.08 $10.40 $10.08 5,122
2022-01-24 $10.03 $10.59 $9.10 $10.50 $10.18 30,460
2022-01-21 $10.29 $10.89 $10.20 $10.26 $9.95 15,112
2022-01-20 $10.91 $11.18 $10.60 $10.61 $10.28 6,285
2022-01-19 $10.89 $11.21 $10.70 $10.84 $10.51 5,851
2022-01-18 $11.05 $11.28 $10.69 $11.05 $10.71 13,122
2022-01-14 $10.86 $11.42 $10.85 $11.24 $10.90 4,913
2022-01-13 $10.72 $11.00 $10.63 $11.00 $10.66 5,357
2022-01-12 $11.05 $11.38 $10.57 $10.80 $10.47 11,885
2022-01-11 $10.69 $11.18 $10.64 $10.85 $10.52 12,115
2022-01-10 $11.00 $11.19 $10.51 $10.92 $10.59 13,999
2022-01-07 $11.35 $11.71 $10.93 $11.04 $10.70 14,690
2022-01-06 $11.28 $11.86 $11.23 $11.69 $11.33 47,714
2022-01-05 $11.35 $11.50 $10.94 $11.18 $10.84 20,130
2022-01-04 $11.00 $11.32 $10.96 $11.30 $10.95 38,601
2022-01-03 $10.99 $11.00 $10.41 $10.90 $10.56 18,331
2021-12-31 $10.47 $10.85 $10.41 $10.59 $10.27 8,641
2021-12-30 $10.69 $10.75 $10.20 $10.74 $10.41 5,623
2021-12-29 $10.30 $10.75 $10.30 $10.69 $10.36 15,102
2021-12-28 $10.34 $10.34 $9.79 $10.32 $10.00 12,344
2021-12-27 $10.10 $10.34 $9.80 $10.33 $10.01 16,968
2021-12-23 $9.76 $10.15 $9.76 $9.95 $9.64 10,240
2021-12-22 $9.88 $10.00 $9.71 $10.00 $9.69 17,328
2021-12-21 $9.24 $9.87 $9.16 $9.67 $9.37 19,860
2021-12-20 $9.17 $9.37 $8.75 $9.00 $8.72 6,222
2021-12-17 $8.81 $9.57 $8.81 $9.45 $9.16 18,206
2021-12-16 $9.43 $9.52 $8.80 $8.95 $8.68 13,998
2021-12-15 $9.12 $9.73 $8.74 $9.50 $9.21 20,000
2021-12-14 $9.80 $10.21 $8.95 $9.18 $8.90 129,428
2021-12-13 $10.27 $10.48 $9.76 $9.88 $9.58 22,242
2021-12-10 $10.36 $10.70 $10.22 $10.39 $10.07 18,231
2021-12-09 $10.23 $10.60 $10.04 $10.42 $10.10 11,630
2021-12-08 $10.40 $10.44 $10.20 $10.39 $10.07 21,032
2021-12-07 $10.20 $10.55 $10.07 $10.38 $10.06 18,501
2021-12-06 $9.71 $10.11 $9.51 $9.94 $9.64 18,359
2021-12-03 $9.66 $10.74 $9.50 $9.50 $9.21 13,642
2021-12-02 $9.40 $9.74 $9.36 $9.59 $9.30 28,858
2021-12-01 $9.95 $10.41 $9.50 $9.50 $9.21 25,880
2021-11-30 $10.08 $10.35 $9.58 $9.98 $9.67 59,675
2021-11-29 $10.88 $10.92 $10.10 $10.25 $9.94 29,470
2021-11-26 $10.90 $11.17 $10.36 $10.61 $10.28 32,901
2021-11-24 $11.06 $11.31 $11.00 $11.31 $10.96 15,206
2021-11-23 $11.40 $11.40 $10.91 $11.08 $10.74 15,730
2021-11-22 $11.20 $11.58 $11.03 $11.49 $11.14 41,545
2021-11-19 $11.25 $11.44 $10.88 $11.00 $10.66 37,952
2021-11-18 $11.43 $11.59 $11.33 $11.48 $11.13 10,083
2021-11-17 $11.27 $11.66 $11.09 $11.53 $11.18 24,057
2021-11-16 $11.22 $11.71 $11.01 $11.43 $11.08 38,991
2021-11-15 $11.55 $11.70 $11.06 $11.40 $10.93 51,048
2021-11-12 $11.35 $12.00 $11.35 $11.38 $10.91 49,134
2021-11-11 $11.83 $12.12 $11.40 $11.40 $10.93 29,041
2021-11-10 $11.47 $12.21 $11.44 $11.93 $11.43 35,551
2021-11-09 $11.24 $12.40 $11.24 $12.40 $11.88 75,853
2021-11-08 $11.40 $11.53 $11.05 $11.41 $10.94 29,753
2021-11-05 $12.30 $12.30 $11.17 $11.20 $10.73 77,541
2021-11-04 $11.42 $13.00 $11.01 $11.28 $10.81 224,912
2021-11-03 $10.78 $13.13 $10.53 $12.40 $11.88 666,944
2021-11-02 $10.30 $10.70 $10.02 $10.70 $10.26 35,333
2021-11-01 $10.01 $10.05 $9.62 $10.05 $9.63 10,992
2021-10-29 $9.96 $10.18 $9.20 $9.99 $9.57 46,047
2021-10-28 $9.73 $9.77 $9.13 $9.29 $8.90 32,729
2021-10-27 $10.14 $10.14 $9.65 $9.78 $9.37 15,976
2021-10-26 $9.96 $10.15 $9.71 $10.15 $9.73 23,051
2021-10-25 $9.47 $9.88 $9.47 $9.73 $9.33 9,865
2021-10-22 $9.40 $9.77 $9.29 $9.54 $9.14 32,325
2021-10-21 $9.50 $9.54 $9.25 $9.40 $9.01 10,912
2021-10-20 $9.38 $9.73 $9.29 $9.39 $9.00 18,598
2021-10-19 $8.80 $9.43 $8.78 $9.26 $8.88 32,868
2021-10-18 $8.84 $9.17 $8.58 $8.79 $8.42 15,834
2021-10-15 $8.78 $9.07 $8.78 $8.84 $8.47 14,258
2021-10-14 $8.67 $8.92 $8.54 $8.61 $8.25 20,823
2021-10-13 $8.77 $9.05 $8.39 $8.54 $8.19 32,145
2021-10-12 $8.72 $8.82 $8.62 $8.67 $8.31 13,276
2021-10-11 $8.86 $8.94 $8.69 $8.70 $8.34 14,075
2021-10-08 $9.04 $9.12 $8.70 $8.73 $8.37 7,148
2021-10-07 $8.93 $9.10 $8.72 $8.84 $8.47 14,236
2021-10-06 $8.96 $9.07 $8.71 $8.77 $8.41 16,202
2021-10-05 $8.97 $9.09 $8.86 $8.95 $8.58 16,851
2021-10-04 $9.24 $9.51 $8.90 $8.97 $8.60 39,107
2021-10-01 $9.46 $9.97 $9.33 $9.49 $9.10 43,592
2021-09-30 $9.43 $9.49 $9.15 $9.33 $8.94 11,598
2021-09-29 $9.70 $9.85 $9.32 $9.32 $8.93 19,331
2021-09-28 $9.89 $10.05 $9.60 $9.62 $9.22 24,349
2021-09-27 $10.10 $10.15 $9.71 $10.01 $9.59 10,540
2021-09-24 $10.19 $10.30 $10.06 $10.11 $9.69 9,728
2021-09-23 $10.26 $10.30 $9.90 $10.19 $9.77 24,681
2021-09-22 $10.27 $10.59 $10.27 $10.30 $9.87 6,504
2021-09-21 $10.56 $10.56 $10.18 $10.31 $9.88 6,240
2021-09-20 $10.75 $10.75 $10.14 $10.50 $10.06 28,691
2021-09-17 $10.60 $10.88 $9.84 $10.10 $9.68 56,739
2021-09-16 $11.92 $11.92 $10.44 $10.61 $10.17 15,487
2021-09-15 $10.50 $10.88 $10.40 $10.65 $10.21 12,868
2021-09-14 $11.04 $11.23 $10.35 $10.39 $9.96 15,991
2021-09-13 $11.57 $11.75 $10.92 $10.92 $10.47 17,599
2021-09-10 $11.45 $11.59 $11.26 $11.40 $10.93 8,634
2021-09-09 $11.28 $11.68 $11.28 $11.44 $10.96 10,316
2021-09-08 $11.97 $12.06 $11.28 $11.39 $10.92 30,253
2021-09-07 $11.80 $12.10 $11.63 $11.84 $11.35 23,971
2021-09-03 $11.93 $12.30 $11.60 $11.75 $11.26 42,425
2021-09-02 $11.90 $12.48 $11.55 $12.07 $11.57 30,466
2021-09-01 $12.60 $12.77 $11.57 $11.90 $11.28 62,748
2021-08-31 $11.96 $12.37 $11.61 $12.08 $11.45 21,478
2021-08-30 $11.48 $12.25 $11.37 $12.10 $11.47 30,035
2021-08-27 $10.39 $11.53 $10.39 $11.44 $10.85 163,038
2021-08-26 $10.77 $11.50 $10.54 $11.14 $10.56 57,328
2021-08-25 $10.26 $10.95 $10.00 $10.91 $10.35 18,661
2021-08-24 $9.95 $10.49 $9.95 $10.17 $9.64 14,440
2021-08-23 $9.86 $10.10 $9.80 $10.01 $9.49 13,877
2021-08-20 $9.79 $10.08 $9.70 $9.93 $9.42 9,381
2021-08-19 $9.82 $10.27 $9.61 $9.83 $9.32 16,301
2021-08-18 $9.67 $10.16 $9.66 $10.03 $9.51 21,364
2021-08-17 $10.23 $10.33 $8.78 $9.63 $9.13 53,957
2021-08-16 $10.48 $10.48 $10.16 $10.22 $9.69 13,186
2021-08-13 $10.49 $10.55 $10.32 $10.41 $9.87 12,636
2021-08-12 $10.86 $10.86 $10.20 $10.57 $10.02 12,102
2021-08-11 $10.99 $11.12 $10.75 $10.86 $10.30 11,832
2021-08-10 $10.64 $10.98 $10.64 $10.96 $10.39 11,396
2021-08-09 $10.34 $10.87 $10.12 $10.69 $10.14 15,062
2021-08-06 $10.78 $10.98 $10.20 $10.52 $9.98 37,551
2021-08-05 $10.65 $10.99 $10.20 $10.99 $10.42 67,724
2021-08-04 $10.93 $11.17 $10.65 $10.65 $10.10 10,906
2021-08-03 $11.17 $11.17 $10.67 $11.11 $10.53 20,534
2021-08-02 $11.52 $11.52 $11.00 $11.22 $10.64 23,724
2021-07-30 $11.52 $11.75 $11.20 $11.56 $10.96 10,783
2021-07-29 $11.75 $11.89 $11.50 $11.62 $11.02 16,285
2021-07-28 $11.62 $11.71 $11.41 $11.71 $11.10 11,745
2021-07-27 $11.40 $11.65 $11.05 $11.65 $11.05 21,716
2021-07-26 $11.73 $11.86 $11.20 $11.56 $10.96 22,105
2021-07-23 $11.12 $11.65 $11.01 $11.65 $11.05 16,358
2021-07-22 $11.47 $11.47 $10.84 $11.11 $10.53 20,594
2021-07-21 $11.37 $11.67 $11.35 $11.50 $10.90 8,553
2021-07-20 $10.91 $11.50 $10.89 $11.35 $10.76 16,278
2021-07-19 $10.90 $11.01 $10.60 $10.95 $10.38 26,649
2021-07-16 $11.19 $11.36 $10.87 $11.02 $10.45 33,173
2021-07-15 $11.17 $11.63 $10.93 $11.20 $10.62 28,282
2021-07-14 $12.34 $12.35 $11.27 $11.27 $10.69 54,030
2021-07-13 $12.67 $12.76 $12.14 $12.31 $11.67 28,610
2021-07-12 $12.63 $12.71 $12.26 $12.69 $12.03 23,524
2021-07-09 $12.77 $12.77 $12.50 $12.61 $11.96 20,023
2021-07-08 $12.12 $12.77 $12.00 $12.71 $12.05 27,786
2021-07-07 $13.46 $13.57 $12.35 $12.36 $11.72 51,455
2021-07-06 $13.50 $13.64 $13.30 $13.45 $12.75 45,101
2021-07-02 $14.18 $14.30 $13.55 $13.55 $12.85 44,738
2021-07-01 $14.60 $14.69 $13.82 $14.14 $13.41 58,641
2021-06-30 $14.60 $14.72 $14.39 $14.59 $13.83 44,953
2021-06-29 $15.38 $15.47 $14.50 $14.73 $13.97 78,132
2021-06-28 $14.85 $16.00 $13.94 $15.04 $14.26 285,451
2021-06-25 $13.55 $13.55 $13.10 $13.32 $12.63 37,680
2021-06-24 $13.31 $13.57 $13.04 $13.34 $12.65 54,005
2021-06-23 $13.00 $13.35 $12.91 $13.32 $12.63 46,398
2021-06-22 $13.16 $13.26 $12.90 $13.03 $12.36 64,824
2021-06-21 $12.40 $13.24 $12.22 $13.05 $12.37 53,688
2021-06-18 $12.45 $12.45 $12.14 $12.25 $11.62 20,173
2021-06-17 $12.20 $12.49 $12.01 $12.41 $11.77 34,364
2021-06-16 $12.17 $12.52 $11.99 $12.33 $11.69 77,894
2021-06-15 $12.90 $12.91 $12.07 $12.20 $11.57 70,108
2021-06-14 $12.60 $12.91 $12.54 $12.91 $12.24 49,075
2021-06-11 $12.30 $12.59 $12.15 $12.54 $11.89 68,010
2021-06-10 $12.29 $12.29 $11.80 $12.26 $11.50 70,274
2021-06-09 $11.85 $12.37 $11.76 $12.37 $11.61 92,795
2021-06-08 $11.60 $11.81 $11.51 $11.74 $11.02 31,518
2021-06-07 $11.38 $11.60 $11.25 $11.60 $10.89 55,620
2021-06-04 $11.23 $11.34 $10.79 $11.34 $10.64 34,899
2021-06-03 $10.69 $11.09 $10.54 $10.78 $10.12 20,445
2021-06-02 $10.52 $10.90 $10.52 $10.89 $10.22 19,321
2021-06-01 $10.15 $10.74 $10.05 $10.55 $9.90 53,398
2021-05-28 $10.94 $11.06 $9.90 $10.15 $9.53 116,538
2021-05-27 $10.82 $10.85 $10.18 $10.42 $9.78 31,774
2021-05-26 $10.08 $10.74 $10.01 $10.69 $10.03 40,222
2021-05-25 $10.15 $10.61 $10.00 $10.08 $9.46 45,503
2021-05-24 $10.39 $10.80 $10.06 $10.11 $9.49 14,381
2021-05-21 $10.17 $10.50 $10.09 $10.37 $9.73 17,872
2021-05-20 $10.16 $10.25 $9.97 $10.16 $9.54 11,340
2021-05-19 $10.32 $10.44 $9.86 $10.27 $9.64 29,889
2021-05-18 $9.68 $10.40 $9.57 $10.40 $9.76 62,345
2021-05-17 $9.39 $9.65 $9.15 $9.65 $9.06 17,001
2021-05-14 $9.41 $9.49 $9.05 $9.28 $8.71 23,975
2021-05-13 $9.19 $9.33 $9.05 $9.28 $8.71 37,350
2021-05-12 $9.38 $9.44 $8.93 $9.11 $8.55 19,268
2021-05-11 $9.73 $9.74 $9.46 $9.56 $8.97 25,357
2021-05-10 $9.40 $9.75 $9.38 $9.73 $9.13 53,839
2021-05-07 $9.49 $9.49 $9.27 $9.45 $8.86 13,003
2021-05-06 $9.59 $9.59 $9.35 $9.56 $8.97 22,300
2021-05-05 $9.73 $9.74 $9.48 $9.58 $8.99 14,670
2021-05-04 $9.88 $9.88 $9.42 $9.75 $9.15 28,605
2021-05-03 $9.75 $9.89 $9.31 $9.86 $9.25 34,788
2021-04-30 $9.65 $9.68 $9.35 $9.56 $8.97 66,869
2021-04-29 $9.27 $9.61 $9.20 $9.59 $8.88 34,504
2021-04-28 $9.03 $9.43 $9.00 $9.43 $8.73 37,869
2021-04-27 $9.20 $9.21 $8.84 $9.00 $8.33 35,395
2021-04-26 $8.54 $9.22 $8.54 $9.10 $8.43 68,305
2021-04-23 $8.54 $8.54 $8.26 $8.50 $7.87 23,898
2021-04-22 $8.70 $8.70 $8.38 $8.47 $7.84 34,819
2021-04-21 $8.17 $8.75 $8.16 $8.46 $7.83 64,041
2021-04-20 $8.21 $8.39 $8.09 $8.16 $7.56 19,540
2021-04-19 $8.43 $8.49 $8.20 $8.20 $7.59 27,847
2021-04-16 $8.51 $8.54 $8.34 $8.49 $7.86 21,908
2021-04-15 $8.66 $8.72 $8.35 $8.51 $7.88 35,819
2021-04-14 $8.15 $8.58 $8.07 $8.53 $7.90 11,299
2021-04-13 $8.23 $8.30 $8.04 $8.16 $7.56 15,571
2021-04-12 $8.41 $8.41 $8.19 $8.30 $7.69 16,378
2021-04-09 $8.48 $8.57 $8.30 $8.45 $7.82 12,746
2021-04-08 $9.06 $9.06 $8.33 $8.61 $7.97 25,725
2021-04-07 $8.64 $9.13 $8.58 $8.91 $8.25 41,574
2021-04-06 $8.34 $8.60 $8.30 $8.57 $7.94 19,858
2021-04-05 $7.90 $8.33 $7.80 $8.27 $7.66 30,292
2021-04-01 $7.63 $8.00 $7.63 $7.87 $7.29 15,910
2021-03-31 $7.63 $8.08 $7.50 $7.56 $7.00 63,149
2021-03-30 $7.89 $7.89 $7.52 $7.59 $7.03 29,629
2021-03-29 $8.17 $8.42 $7.85 $7.94 $7.35 24,564
2021-03-26 $8.20 $8.48 $8.15 $8.22 $7.61 25,923
2021-03-25 $8.53 $8.67 $8.17 $8.21 $7.60 30,552
2021-03-24 $8.59 $8.95 $8.21 $8.59 $7.95 38,110
2021-03-23 $8.78 $8.98 $8.50 $8.50 $7.87 41,340
2021-03-22 $9.09 $9.45 $8.82 $8.82 $8.17 26,535
2021-03-19 $9.24 $9.40 $9.08 $9.08 $8.41 87,672
2021-03-18 $9.23 $9.44 $9.08 $9.20 $8.52 62,405
2021-03-17 $9.63 $9.63 $9.00 $9.00 $8.33 35,342
2021-03-16 $9.90 $10.04 $9.54 $9.72 $9.00 12,249
2021-03-15 $10.23 $10.27 $9.66 $9.86 $9.13 61,621
2021-03-12 $9.95 $10.24 $9.83 $10.05 $9.31 36,557
2021-03-11 $10.30 $10.33 $9.80 $9.89 $9.16 84,608
2021-03-10 $9.96 $10.22 $9.70 $10.00 $9.26 75,231
2021-03-09 $9.65 $9.95 $9.02 $9.85 $9.12 51,515
2021-03-08 $9.58 $9.95 $9.21 $9.60 $8.89 57,956
2021-03-05 $9.00 $9.63 $8.65 $9.61 $8.90 76,199
2021-03-04 $9.07 $9.14 $8.64 $8.82 $8.17 33,387
2021-03-03 $9.65 $9.74 $9.00 $9.00 $8.33 36,264
2021-03-02 $10.14 $10.28 $9.55 $9.78 $9.06 36,923
2021-03-01 $8.61 $10.17 $8.61 $10.08 $9.33 106,926
2021-02-26 $8.24 $8.80 $8.20 $8.54 $7.91 34,796
2021-02-25 $8.76 $8.81 $8.15 $8.18 $7.57 69,253
2021-02-24 $8.13 $8.85 $8.13 $8.79 $8.14 65,557
2021-02-23 $8.31 $8.37 $7.34 $8.04 $7.44 151,397
2021-02-22 $8.88 $8.98 $8.42 $8.42 $7.80 66,997
2021-02-19 $9.42 $9.44 $8.96 $9.06 $8.39 49,124
2021-02-18 $9.58 $9.96 $9.19 $9.30 $8.61 67,370
2021-02-17 $10.18 $10.25 $9.55 $9.64 $8.93 172,362
2021-02-16 $10.74 $11.40 $10.14 $10.45 $9.68 337,668
2021-02-12 $7.63 $10.90 $7.54 $9.99 $9.25 608,232
2021-02-11 $7.78 $7.83 $7.13 $7.53 $6.97 31,848
2021-02-10 $7.99 $8.05 $7.54 $7.86 $7.28 28,279
2021-02-09 $8.15 $8.16 $7.94 $8.00 $7.41 34,119
2021-02-08 $8.51 $8.51 $8.02 $8.23 $7.62 42,506
2021-02-05 $8.10 $8.63 $7.90 $8.35 $7.73 76,126
2021-02-04 $7.49 $8.36 $7.30 $7.82 $7.24 92,818
2021-02-03 $7.10 $7.48 $7.01 $7.45 $6.90 51,337
2021-02-02 $7.29 $7.34 $6.88 $6.99 $6.47 27,156
2021-02-01 $7.09 $7.19 $6.87 $7.12 $6.59 59,300
2021-01-29 $7.00 $7.37 $6.59 $6.77 $6.27 46,181
2021-01-28 $6.50 $7.00 $6.40 $6.93 $6.41 55,309
2021-01-27 $6.39 $6.50 $6.28 $6.44 $5.96 27,238
2021-01-26 $6.41 $6.46 $6.02 $6.46 $5.98 29,914
2021-01-25 $6.45 $6.48 $6.18 $6.37 $5.90 29,243
2021-01-22 $6.45 $6.45 $6.29 $6.39 $5.92 12,011
2021-01-21 $6.50 $6.50 $6.34 $6.44 $5.96 22,127
2021-01-20 $6.49 $6.56 $6.30 $6.51 $6.03 16,405
2021-01-19 $6.57 $6.57 $6.30 $6.44 $5.96 29,115
2021-01-15 $6.54 $6.56 $6.39 $6.52 $6.04 19,177
2021-01-14 $6.51 $6.54 $6.25 $6.51 $6.03 31,724
2021-01-13 $6.52 $6.54 $6.30 $6.41 $5.94 30,471
2021-01-12 $6.09 $6.36 $5.97 $6.21 $5.75 29,906
2021-01-11 $6.10 $6.15 $5.84 $6.15 $5.69 18,443
2021-01-08 $6.19 $6.22 $6.04 $6.12 $5.67 19,422
2021-01-07 $6.20 $6.36 $5.93 $6.24 $5.78 83,332
2021-01-06 $6.11 $6.32 $5.96 $6.17 $5.71 46,355
2021-01-05 $5.55 $6.16 $5.50 $6.10 $5.65 89,277
2021-01-04 $5.90 $6.36 $5.51 $5.66 $5.24 45,118
2020-12-31 $5.82 $5.99 $5.79 $5.95 $5.51 53,330
2020-12-30 $6.13 $6.17 $5.77 $5.91 $5.47 49,004
2020-12-29 $6.46 $6.50 $5.75 $5.99 $5.55 54,646
2020-12-28 $6.40 $6.63 $6.09 $6.40 $5.93 192,722
2020-12-24 $5.80 $7.00 $5.52 $5.84 $5.41 451,047
2020-12-23 $7.51 $7.51 $7.14 $7.35 $6.81 37,089
2020-12-22 $7.61 $7.61 $7.08 $7.51 $6.95 49,851
2020-12-21 $7.40 $8.07 $7.31 $7.70 $7.13 112,838
2020-12-18 $7.40 $7.59 $7.06 $7.57 $7.01 79,751
2020-12-17 $7.59 $7.68 $7.33 $7.63 $7.06 58,456
2020-12-16 $7.39 $7.69 $7.26 $7.69 $7.12 73,749
2020-12-15 $7.49 $7.60 $7.26 $7.43 $6.88 111,018
2020-12-14 $7.50 $8.10 $7.47 $7.77 $7.19 243,485
2020-12-11 $8.62 $11.21 $7.20 $7.89 $7.31 4,162,868
2020-12-10 $6.11 $6.20 $6.08 $6.18 $5.72 4,010
2020-12-09 $6.06 $6.54 $6.06 $6.23 $5.76 36,610
2020-12-08 $6.37 $6.37 $6.06 $6.29 $5.82 8,688
2020-12-07 $5.89 $6.30 $5.89 $6.30 $5.83 21,167
2020-12-04 $5.85 $6.15 $5.79 $6.08 $5.63 20,094
2020-12-03 $6.17 $6.17 $6.00 $6.03 $5.58 11,394
2020-12-02 $6.42 $6.42 $5.71 $6.12 $5.67 12,118
2020-12-01 $6.03 $6.27 $5.65 $5.75 $5.32 49,549
2020-11-30 $6.28 $6.64 $5.96 $6.09 $5.64 20,980
2020-11-27 $6.87 $6.92 $6.15 $6.34 $5.87 16,661
2020-11-25 $6.41 $6.74 $6.38 $6.72 $6.22 28,305
2020-11-24 $6.00 $6.65 $5.82 $6.55 $6.06 69,004
2020-11-23 $5.81 $6.23 $5.73 $6.00 $5.56 63,422
2020-11-20 $5.57 $5.85 $5.57 $5.70 $5.28 6,735
2020-11-19 $5.65 $5.95 $5.50 $5.63 $5.21 42,695
2020-11-18 $5.59 $5.80 $5.56 $5.61 $5.19 9,884
2020-11-17 $5.63 $5.70 $5.51 $5.53 $5.12 13,683
2020-11-16 $5.60 $5.80 $5.55 $5.56 $5.15 11,114
2020-11-13 $5.54 $5.59 $5.53 $5.59 $5.18 4,516
2020-11-12 $5.51 $5.80 $5.48 $5.50 $5.09 13,344
2020-11-11 $5.83 $5.84 $5.27 $5.51 $5.10 29,060
2020-11-10 $5.41 $6.16 $5.41 $6.03 $5.58 27,316
2020-11-09 $5.95 $5.95 $5.40 $5.60 $5.19 29,214
2020-11-06 $5.71 $5.71 $5.55 $5.60 $5.19 6,443
2020-11-05 $5.53 $5.69 $5.46 $5.55 $5.14 12,886
2020-11-04 $5.50 $5.50 $5.38 $5.48 $5.07 3,603
2020-11-03 $5.11 $5.54 $5.11 $5.40 $5.00 7,108
2020-11-02 $5.09 $5.59 $5.09 $5.55 $5.14 4,281
2020-10-30 $5.60 $5.60 $5.28 $5.40 $5.00 9,136
2020-10-29 $5.52 $5.60 $5.43 $5.60 $5.19 9,583
2020-10-28 $5.35 $5.62 $5.26 $5.62 $5.20 30,894
2020-10-27 $5.34 $5.60 $5.22 $5.35 $4.95 25,846
2020-10-26 $5.58 $6.37 $5.30 $5.40 $5.00 203,238
2020-10-23 $5.54 $5.75 $5.50 $5.59 $5.18 10,072
2020-10-22 $5.56 $5.90 $5.55 $5.58 $5.17 37,975
2020-10-21 $5.65 $5.69 $5.50 $5.64 $5.22 7,713
2020-10-20 $5.60 $5.67 $5.36 $5.64 $5.22 15,016
2020-10-19 $5.45 $5.90 $5.45 $5.60 $5.19 29,401
2020-10-16 $5.51 $5.60 $5.35 $5.55 $5.14 17,677
2020-10-15 $5.62 $5.73 $5.28 $5.40 $5.00 22,485
2020-10-14 $5.61 $5.73 $5.25 $5.62 $5.20 43,365
2020-10-13 $5.84 $6.30 $5.84 $5.90 $5.46 82,328
2020-10-12 $5.90 $6.49 $5.29 $6.27 $5.81 184,698
2020-10-09 $5.22 $5.22 $5.02 $5.16 $4.78 8,620
2020-10-08 $5.25 $5.25 $5.09 $5.11 $4.73 7,058
2020-10-07 $5.03 $5.22 $5.00 $5.12 $4.74 19,903
2020-10-06 $5.41 $5.41 $4.71 $4.94 $4.57 47,734
2020-10-05 $5.57 $5.57 $5.33 $5.41 $5.01 8,736
2020-10-02 $5.65 $5.65 $5.30 $5.52 $5.11 24,241
2020-10-01 $5.63 $5.86 $5.50 $5.66 $5.24 10,827
2020-09-30 $5.71 $6.05 $5.40 $5.64 $5.22 45,444
2020-09-29 $6.10 $6.10 $5.56 $5.99 $5.55 18,927
2020-09-28 $6.10 $6.10 $5.75 $6.02 $5.57 25,942
2020-09-25 $6.08 $6.32 $5.75 $5.75 $5.32 21,946
2020-09-24 $6.09 $6.50 $5.75 $6.25 $5.79 53,987
2020-09-23 $6.35 $6.35 $5.95 $5.96 $5.52 40,005
2020-09-22 $6.12 $6.45 $5.95 $6.09 $5.64 69,600
2020-09-21 $5.85 $5.90 $5.75 $5.90 $5.46 43,665
2020-09-18 $5.24 $5.95 $5.10 $5.94 $5.50 94,057
2020-09-17 $5.15 $5.38 $4.99 $5.25 $4.86 31,033
2020-09-16 $4.93 $5.20 $4.66 $5.16 $4.78 55,978
2020-09-15 $4.90 $4.90 $4.56 $4.88 $4.52 26,251
2020-09-14 $4.49 $4.90 $4.35 $4.90 $4.54 36,823
2020-09-11 $4.57 $4.61 $4.40 $4.49 $4.16 11,338
2020-09-10 $4.52 $4.61 $4.32 $4.60 $4.26 23,203
2020-09-09 $4.49 $4.79 $4.49 $4.53 $4.19 13,518
2020-09-08 $4.67 $4.67 $4.30 $4.50 $4.17 24,315
2020-09-04 $4.92 $4.92 $4.62 $4.74 $4.39 17,080
2020-09-03 $4.93 $4.93 $4.65 $4.92 $4.56 47,340
2020-09-02 $4.87 $4.93 $4.55 $4.93 $4.56 40,211
2020-09-01 $5.07 $5.07 $4.70 $4.89 $4.53 38,988
2020-08-31 $5.27 $5.40 $4.77 $5.12 $4.74 86,251
2020-08-28 $4.69 $5.23 $4.59 $5.20 $4.81 85,776
2020-08-27 $4.63 $4.66 $4.51 $4.61 $4.27 39,386
2020-08-26 $4.63 $4.75 $4.40 $4.53 $4.19 60,859
2020-08-25 $4.33 $4.78 $4.33 $4.72 $4.37 75,648
2020-08-24 $5.05 $5.25 $4.20 $4.32 $4.00 219,811
2020-08-21 $5.32 $5.50 $5.00 $5.06 $4.69 108,401
2020-08-20 $5.23 $5.68 $5.20 $5.48 $5.07 189,658
2020-08-19 $5.49 $5.49 $5.06 $5.39 $4.99 114,492
2020-08-18 $6.11 $6.17 $5.00 $5.00 $4.63 209,881
2020-08-17 $5.80 $6.20 $5.40 $6.11 $5.66 372,843
2020-08-14 $6.80 $7.00 $5.90 $6.23 $5.77 964,889
2020-08-13 $9.37 $10.25 $6.82 $7.01 $6.49 32,508,306
2020-08-12 $3.48 $3.66 $3.17 $3.53 $3.27 29,116
2020-08-11 $3.33 $3.40 $3.32 $3.36 $3.11 4,595
2020-08-10 $3.25 $3.47 $3.15 $3.26 $3.02 8,906
2020-08-07 $3.35 $3.54 $3.16 $3.24 $3.00 11,534
2020-08-06 $3.25 $3.90 $3.21 $3.72 $3.44 53,293
2020-08-05 $3.14 $3.37 $3.14 $3.24 $3.00 7,456
2020-08-04 $3.12 $3.34 $3.00 $3.34 $3.09 16,080
2020-08-03 $3.12 $3.17 $2.93 $2.99 $2.77 9,419
2020-07-31 $3.20 $3.32 $3.20 $3.20 $2.96 840
2020-07-30 $3.25 $3.30 $3.15 $3.15 $2.92 2,495
2020-07-29 $3.35 $3.35 $3.21 $3.27 $3.03 4,289
2020-07-28 $3.44 $3.44 $3.12 $3.12 $2.89 4,599
2020-07-27 $3.34 $3.58 $3.34 $3.51 $3.25 4,951
2020-07-24 $3.38 $3.48 $3.38 $3.41 $3.16 2,212
2020-07-23 $3.35 $3.38 $3.30 $3.30 $3.06 1,686
2020-07-22 $3.30 $3.46 $3.28 $3.40 $3.15 3,872
2020-07-21 $3.48 $3.52 $3.29 $3.37 $3.12 6,492
2020-07-20 $3.30 $3.54 $3.30 $3.48 $3.22 1,695
2020-07-17 $3.40 $3.49 $3.40 $3.40 $3.15 1,370
2020-07-16 $3.28 $3.42 $3.25 $3.36 $3.11 6,479
2020-07-15 $3.29 $3.53 $3.26 $3.33 $3.08 7,131
2020-07-14 $3.24 $3.37 $3.11 $3.13 $2.90 6,389
2020-07-13 $3.30 $3.30 $3.14 $3.14 $2.91 5,803
2020-07-10 $3.46 $3.49 $3.15 $3.28 $3.04 4,652
2020-07-09 $3.55 $3.55 $3.18 $3.46 $3.20 8,134
2020-07-08 $3.48 $3.55 $3.42 $3.50 $3.24 3,170
2020-07-07 $3.40 $3.42 $3.18 $3.42 $3.17 2,313
2020-07-06 $3.36 $3.40 $3.18 $3.36 $3.11 3,014
2020-07-02 $3.36 $3.48 $3.34 $3.34 $3.09 2,649
2020-07-01 $3.35 $3.41 $3.30 $3.30 $3.06 1,848
2020-06-30 $3.48 $3.48 $3.39 $3.45 $3.19 1,121
2020-06-29 $3.29 $3.49 $3.26 $3.26 $3.02 8,828
2020-06-26 $3.50 $3.51 $3.22 $3.22 $2.98 6,797
2020-06-25 $3.51 $3.67 $3.50 $3.59 $3.32 1,788
2020-06-24 $3.57 $3.75 $3.47 $3.71 $3.44 5,297
2020-06-23 $3.55 $3.56 $3.54 $3.54 $3.28 1,917
2020-06-22 $3.46 $3.60 $3.27 $3.43 $3.18 9,121
2020-06-19 $3.66 $3.66 $3.56 $3.56 $3.30 955
2020-06-18 $3.43 $3.64 $3.43 $3.61 $3.34 4,190
2020-06-17 $3.75 $3.75 $3.50 $3.69 $3.42 2,987
2020-06-16 $3.78 $3.78 $3.55 $3.71 $3.44 2,608
2020-06-15 $3.81 $3.81 $3.65 $3.73 $3.45 1,616
2020-06-12 $3.95 $3.95 $3.60 $3.70 $3.42 13,731
2020-06-11 $3.53 $3.90 $3.48 $3.88 $3.59 3,926
2020-06-10 $3.95 $3.95 $3.71 $3.88 $3.59 8,737
2020-06-09 $3.81 $3.92 $3.81 $3.92 $3.63 7,617
2020-06-08 $3.80 $4.00 $3.80 $3.92 $3.63 10,283
2020-06-05 $3.78 $3.95 $3.78 $3.82 $3.54 11,563
2020-06-04 $3.78 $3.80 $3.57 $3.78 $3.50 11,032
2020-06-03 $3.79 $4.00 $3.61 $3.83 $3.54 18,184
2020-06-02 $3.27 $3.65 $3.18 $3.51 $3.25 10,934
2020-06-01 $3.31 $3.31 $3.00 $3.19 $2.95 14,184
2020-05-29 $3.07 $3.28 $3.07 $3.26 $3.02 8,065
2020-05-28 $3.15 $3.24 $3.01 $3.18 $2.94 15,706
2020-05-27 $3.05 $3.15 $2.85 $2.99 $2.77 11,595
2020-05-26 $3.27 $3.37 $2.91 $2.91 $2.69 6,842
2020-05-22 $2.96 $2.96 $2.90 $2.90 $2.69 1,384
2020-05-21 $3.01 $3.12 $2.92 $2.92 $2.70 6,240
2020-05-20 $2.85 $2.98 $2.85 $2.86 $2.65 5,799
2020-05-19 $2.87 $2.87 $2.79 $2.83 $2.62 2,241
2020-05-18 $3.23 $3.36 $2.65 $2.84 $2.63 28,904
2020-05-15 $3.07 $3.15 $3.05 $3.06 $2.83 2,764
2020-05-14 $2.94 $3.00 $2.94 $3.00 $2.78 16,184
2020-05-13 $3.29 $3.29 $3.20 $3.20 $2.97 900
2020-05-12 $3.59 $3.59 $3.29 $3.29 $3.05 4,563
2020-05-11 $3.49 $3.50 $3.42 $3.42 $3.17 2,817
2020-05-08 $3.39 $3.70 $3.35 $3.50 $3.24 8,994
2020-05-07 $3.50 $3.50 $3.41 $3.50 $3.24 2,560
2020-05-06 $3.47 $3.50 $3.41 $3.41 $3.16 699
2020-05-05 $3.57 $3.60 $3.40 $3.52 $3.26 5,852
2020-05-04 $3.55 $3.60 $3.36 $3.57 $3.31 5,121
2020-05-01 $3.52 $3.70 $3.52 $3.70 $3.43 1,859
2020-04-30 $3.41 $3.56 $3.32 $3.40 $3.15 19,740
2020-04-29 $3.31 $3.55 $3.31 $3.41 $3.16 5,337
2020-04-28 $3.26 $3.38 $3.21 $3.22 $2.98 5,823
2020-04-27 $3.04 $3.24 $2.98 $3.20 $2.96 5,344
2020-04-24 $3.08 $3.08 $2.78 $2.91 $2.69 6,447
2020-04-23 $3.38 $3.41 $3.10 $3.10 $2.87 4,856
2020-04-22 $3.36 $3.55 $3.25 $3.26 $3.01 5,849
2020-04-21 $3.64 $3.69 $3.29 $3.49 $3.23 8,295
2020-04-20 $3.59 $3.68 $3.59 $3.60 $3.33 2,423
2020-04-17 $3.67 $3.90 $3.57 $3.60 $3.33 28,090
2020-04-16 $3.78 $3.95 $3.48 $3.49 $3.23 14,956
2020-04-15 $3.24 $3.99 $3.03 $3.50 $3.24 16,731
2020-04-14 $2.98 $3.50 $2.94 $3.50 $3.24 22,210
2020-04-13 $2.82 $2.86 $2.60 $2.79 $2.58 10,063
2020-04-09 $2.65 $2.85 $2.24 $2.69 $2.49 17,452
2020-04-08 $2.35 $2.41 $2.30 $2.35 $2.18 6,735
2020-04-07 $2.30 $2.58 $2.30 $2.36 $2.19 6,742
2020-04-06 $2.41 $2.41 $2.08 $2.15 $1.99 16,153
2020-04-03 $2.08 $2.08 $2.00 $2.02 $1.87 17,978
2020-04-02 $2.10 $2.29 $2.05 $2.07 $1.92 28,168
2020-04-01 $2.10 $2.31 $2.10 $2.11 $1.95 6,059
2020-03-31 $2.31 $2.31 $2.28 $2.30 $2.13 1,160
2020-03-30 $2.81 $2.81 $2.11 $2.43 $2.25 12,236
2020-03-27 $2.79 $2.79 $2.30 $2.52 $2.33 8,897
2020-03-26 $2.05 $2.87 $2.05 $2.60 $2.41 42,293
2020-03-25 $2.07 $2.07 $1.93 $2.00 $1.85 9,084
2020-03-24 $2.05 $2.10 $1.90 $1.99 $1.84 12,324
2020-03-23 $1.85 $1.90 $1.72 $1.76 $1.63 8,404
2020-03-20 $2.21 $2.56 $1.80 $1.91 $1.77 26,510
2020-03-19 $2.67 $3.47 $1.72 $2.22 $2.06 71,192
2020-03-18 $2.11 $2.40 $2.00 $2.40 $2.22 47,598
2020-03-17 $2.40 $2.40 $1.80 $2.38 $2.20 11,684
2020-03-16 $2.84 $2.84 $2.21 $2.59 $2.40 10,946
2020-03-13 $3.07 $3.08 $3.00 $3.05 $2.82 4,129
2020-03-12 $3.46 $3.46 $2.40 $3.07 $2.84 26,069
2020-03-11 $3.44 $3.54 $3.33 $3.33 $3.09 24,910
2020-03-10 $3.50 $3.50 $3.30 $3.45 $3.20 4,271
2020-03-09 $3.55 $3.55 $3.22 $3.46 $3.20 2,342
2020-03-06 $3.46 $3.55 $3.46 $3.55 $3.29 1,278
2020-03-05 $3.81 $3.81 $3.33 $3.50 $3.24 4,987
2020-03-04 $3.96 $3.97 $3.77 $3.85 $3.56 6,636
2020-03-03 $3.96 $3.96 $3.95 $3.95 $3.66 330
2020-03-02 $4.09 $4.09 $3.86 $3.96 $3.66 6,820
2020-02-28 $3.91 $4.02 $3.91 $4.02 $3.73 7,116
2020-02-27 $4.15 $4.15 $3.72 $4.01 $3.71 6,177
2020-02-26 $4.30 $4.35 $3.73 $4.18 $3.87 15,156
2020-02-25 $4.40 $4.40 $4.25 $4.35 $4.03 5,802
2020-02-24 $4.40 $4.40 $4.35 $4.40 $4.07 3,439
2020-02-21 $4.55 $4.61 $4.40 $4.40 $4.07 3,317
2020-02-20 $4.56 $4.64 $4.56 $4.63 $4.28 5,140
2020-02-19 $4.58 $4.64 $4.58 $4.60 $4.26 476
2020-02-18 $4.57 $4.57 $4.50 $4.50 $4.17 2,133
2020-02-14 $4.50 $4.57 $4.50 $4.57 $4.23 499
2020-02-13 $4.53 $4.53 $4.53 $4.53 $4.19 182
2020-02-12 $4.55 $4.55 $4.53 $4.53 $4.20 376
2020-02-11 $4.55 $4.60 $4.40 $4.45 $4.12 2,648
2020-02-10 $4.59 $4.59 $4.59 $4.59 $4.25 1,648
2020-02-07 $4.54 $4.60 $4.52 $4.57 $4.23 2,418
2020-02-06 $4.58 $4.59 $4.58 $4.59 $4.25 446
2020-02-05 $4.70 $4.70 $4.46 $4.46 $4.13 399
2020-02-04 $4.67 $4.69 $4.60 $4.62 $4.28 4,293
2020-02-03 $4.75 $4.75 $4.70 $4.70 $4.35 730
2020-01-31 $4.70 $4.71 $4.70 $4.71 $4.36 445
2020-01-30 $4.70 $4.70 $4.70 $4.70 $4.35 259
2020-01-29 $4.70 $4.75 $4.45 $4.70 $4.36 1,545
2020-01-28 $4.68 $4.70 $4.68 $4.70 $4.35 1,441
2020-01-27 $4.70 $4.75 $4.65 $4.65 $4.31 3,404
2020-01-24 $4.65 $4.72 $4.65 $4.72 $4.37 4,018
2020-01-23 $4.66 $4.67 $4.64 $4.67 $4.32 1,123
2020-01-22 $4.68 $4.68 $4.65 $4.65 $4.31 3,680
2020-01-21 $4.67 $4.70 $4.42 $4.69 $4.34 5,195
2020-01-17 $4.65 $4.67 $4.63 $4.65 $4.31 3,873
2020-01-16 $4.65 $4.66 $4.65 $4.66 $4.31 1,030
2020-01-15 $4.40 $4.72 $4.40 $4.72 $4.37 6,043
2020-01-14 $4.55 $4.55 $4.55 $4.55 $4.21 166
2020-01-13 $4.49 $4.64 $4.37 $4.50 $4.16 4,851
2020-01-10 $4.36 $4.62 $4.36 $4.57 $4.24 11,950
2020-01-09 $4.63 $4.63 $4.63 $4.63 $4.28 109
2020-01-08 $4.36 $4.63 $4.36 $4.63 $4.28 3,811
2020-01-07 $4.50 $4.50 $4.50 $4.50 $4.17 504
2020-01-06 $4.42 $4.59 $4.42 $4.59 $4.25 1,561
2020-01-03 $4.62 $4.62 $4.50 $4.50 $4.17 838
2020-01-02 $4.64 $4.64 $4.46 $4.50 $4.17 1,784
2019-12-31 $4.62 $4.62 $4.42 $4.55 $4.21 6,941
2019-12-30 $4.83 $4.83 $4.41 $4.62 $4.28 17,014
2019-12-27 $4.89 $4.92 $4.65 $4.75 $4.40 9,524
2019-12-26 $4.93 $4.95 $4.85 $4.95 $4.58 11,689
2019-12-24 $4.95 $4.95 $4.85 $4.85 $4.49 1,347
2019-12-23 $4.91 $4.93 $4.85 $4.92 $4.55 7,787
2019-12-20 $4.96 $4.98 $4.90 $4.94 $4.57 3,809
2019-12-19 $5.03 $5.03 $4.95 $4.95 $4.58 1,518
2019-12-18 $4.95 $5.00 $4.86 $4.87 $4.51 1,183
2019-12-17 $5.09 $5.09 $4.81 $4.95 $4.58 2,372
2019-12-16 $4.86 $5.00 $4.86 $4.95 $4.58 450
2019-12-13 $4.94 $4.95 $4.85 $4.86 $4.50 9,981
2019-12-12 $4.67 $4.91 $4.65 $4.91 $4.55 11,520
2019-12-11 $5.13 $5.13 $4.34 $4.45 $4.12 17,197
2019-12-10 $5.20 $5.20 $5.08 $5.16 $4.78 2,838
2019-12-09 $5.16 $5.16 $5.16 $5.16 $4.78 271
2019-12-06 $5.30 $5.30 $5.11 $5.15 $4.77 10,709
2019-12-05 $5.15 $5.21 $5.13 $5.21 $4.82 1,239
2019-12-04 $5.22 $5.24 $5.10 $5.10 $4.72 894
2019-12-03 $5.13 $5.18 $5.11 $5.15 $4.77 12,472
2019-12-02 $5.07 $5.26 $5.07 $5.15 $4.77 3,246
2019-11-29 $5.18 $5.20 $4.95 $5.19 $4.81 2,568
2019-11-27 $5.29 $5.29 $5.15 $5.29 $4.90 832
2019-11-26 $5.07 $5.28 $5.07 $5.20 $4.81 5,511
2019-11-25 $5.17 $5.17 $4.84 $5.08 $4.70 1,559
2019-11-22 $5.55 $5.55 $4.96 $4.99 $4.62 5,224
2019-11-21 $5.55 $5.56 $5.55 $5.55 $5.14 2,053
2019-11-20 $5.29 $5.59 $5.29 $5.59 $5.18 1,957
2019-11-19 $5.41 $5.52 $5.33 $5.52 $5.11 2,125
2019-11-18 $5.36 $5.51 $5.18 $5.29 $4.90 9,650
2019-11-15 $5.43 $5.45 $5.43 $5.45 $5.05 2,024
2019-11-14 $5.31 $5.49 $5.11 $5.49 $5.08 1,781
2019-11-13 $5.56 $5.74 $5.25 $5.36 $4.96 7,392
2019-11-12 $5.37 $5.55 $5.37 $5.49 $5.08 17,806
2019-11-11 $5.24 $5.24 $5.24 $5.24 $4.85 250
2019-11-08 $5.02 $5.24 $4.81 $5.12 $4.74 20,198
2019-11-07 $4.63 $4.95 $4.58 $4.75 $4.40 3,937
2019-11-06 $4.84 $4.96 $4.84 $4.93 $4.56 3,530
2019-11-05 $4.84 $4.92 $4.82 $4.90 $4.54 2,870
2019-11-04 $4.85 $4.85 $4.80 $4.81 $4.45 7,233
2019-11-01 $4.89 $4.89 $4.61 $4.78 $4.43 5,306
2019-10-31 $4.56 $4.83 $4.56 $4.83 $4.47 1,658
2019-10-30 $4.65 $4.65 $4.65 $4.65 $4.31 295
2019-10-29 $4.59 $4.74 $4.37 $4.60 $4.26 6,145
2019-10-28 $4.73 $4.73 $4.66 $4.70 $4.35 2,003
2019-10-25 $4.67 $4.79 $4.62 $4.62 $4.28 2,403
2019-10-24 $4.79 $4.79 $4.62 $4.75 $4.40 3,912
2019-10-23 $4.71 $4.75 $4.68 $4.75 $4.40 746
2019-10-22 $4.66 $4.74 $4.66 $4.73 $4.38 533
2019-10-21 $4.93 $4.94 $4.66 $4.70 $4.35 3,956
2019-10-18 $4.73 $5.00 $4.66 $4.96 $4.59 3,362
2019-10-17 $4.81 $5.18 $4.80 $4.80 $4.44 2,443
2019-10-16 $5.00 $5.15 $4.81 $4.90 $4.54 3,957
2019-10-15 $5.00 $5.15 $4.90 $4.90 $4.54 3,247
2019-10-14 $5.04 $5.49 $4.79 $5.06 $4.69 5,138
2019-10-11 $4.98 $4.98 $4.83 $4.95 $4.58 2,353
2019-10-10 $5.08 $5.08 $5.08 $5.08 $4.70 307
2019-10-09 $5.11 $5.11 $4.78 $5.11 $4.73 3,798
2019-10-08 $4.89 $5.71 $4.79 $5.14 $4.76 15,525
2019-10-07 $5.01 $5.01 $4.68 $4.68 $4.33 2,744
2019-10-04 $4.90 $6.21 $4.90 $4.98 $4.61 3,598
2019-10-03 $5.09 $5.10 $4.60 $4.86 $4.50 17,672
2019-10-02 $5.32 $5.32 $5.10 $5.18 $4.80 1,134
2019-10-01 $5.11 $5.34 $5.11 $5.34 $4.95 815
2019-09-30 $5.12 $5.12 $5.07 $5.07 $4.69 9,655
2019-09-27 $5.08 $5.25 $4.97 $5.20 $4.81 6,756
2019-09-26 $5.00 $5.51 $4.96 $5.10 $4.72 19,498
2019-09-25 $4.97 $5.36 $4.97 $5.04 $4.67 4,269
2019-09-24 $5.35 $5.69 $5.04 $5.07 $4.69 11,485
2019-09-23 $4.60 $5.28 $4.60 $5.25 $4.86 13,052
2019-09-20 $4.57 $5.30 $4.57 $5.22 $4.83 9,017
2019-09-19 $4.66 $4.97 $4.60 $4.95 $4.58 7,574
2019-09-18 $4.72 $4.72 $4.60 $4.62 $4.28 988
2019-09-17 $4.59 $4.82 $4.34 $4.75 $4.40 12,159
2019-09-16 $4.53 $4.66 $4.50 $4.52 $4.18 2,246
2019-09-13 $4.48 $4.72 $4.48 $4.60 $4.26 5,405
2019-09-12 $4.26 $4.55 $4.20 $4.53 $4.19 11,350
2019-09-11 $4.07 $4.25 $3.98 $4.15 $3.84 3,968
2019-09-10 $3.94 $4.47 $3.85 $4.10 $3.80 23,033
2019-09-09 $3.93 $3.94 $3.69 $3.77 $3.49 9,687
2019-09-06 $3.86 $3.88 $3.72 $3.86 $3.57 5,096
2019-09-05 $3.90 $3.90 $3.65 $3.86 $3.57 4,593
2019-09-04 $3.85 $3.85 $3.65 $3.84 $3.56 6,087
2019-09-03 $3.75 $3.89 $3.64 $3.75 $3.47 1,883
2019-08-30 $3.80 $3.98 $3.66 $3.94 $3.65 2,892
2019-08-29 $3.75 $3.80 $3.61 $3.75 $3.47 5,945
2019-08-28 $3.76 $3.85 $3.63 $3.85 $3.56 3,791
2019-08-27 $3.73 $4.00 $3.62 $3.75 $3.47 17,832
2019-08-26 $3.87 $3.87 $3.74 $3.74 $3.46 3,500
2019-08-23 $3.91 $3.91 $3.90 $3.90 $3.61 888
2019-08-22 $3.89 $3.90 $3.84 $3.84 $3.55 1,479
2019-08-21 $3.67 $3.97 $3.67 $3.97 $3.68 4,565
2019-08-20 $3.83 $3.83 $3.63 $3.63 $3.36 1,799
2019-08-19 $3.73 $3.82 $3.60 $3.77 $3.49 9,602
2019-08-16 $3.92 $3.92 $3.60 $3.60 $3.33 22,780
2019-08-15 $3.75 $4.00 $3.73 $3.90 $3.61 9,176
2019-08-14 $3.80 $3.80 $3.75 $3.75 $3.47 9,924
2019-08-13 $3.67 $3.80 $3.67 $3.67 $3.40 11,712
2019-08-12 $3.74 $3.85 $3.70 $3.71 $3.44 8,323
2019-08-09 $3.79 $3.79 $3.73 $3.73 $3.45 1,763
2019-08-08 $3.86 $3.87 $3.70 $3.73 $3.45 2,000
2019-08-07 $3.75 $3.91 $3.72 $3.85 $3.56 1,076
2019-08-06 $3.88 $3.94 $3.70 $3.70 $3.43 3,590
2019-08-05 $3.80 $3.95 $3.60 $3.82 $3.54 7,989
2019-08-02 $3.77 $3.89 $3.70 $3.71 $3.44 6,511
2019-08-01 $3.97 $4.28 $3.76 $3.90 $3.61 20,817
2019-07-31 $3.85 $3.96 $3.79 $3.79 $3.51 2,802
2019-07-30 $3.85 $3.96 $3.70 $3.81 $3.53 3,457
2019-07-29 $3.80 $3.94 $3.70 $3.70 $3.43 2,865
2019-07-26 $3.77 $3.91 $3.70 $3.91 $3.62 5,690
2019-07-25 $3.90 $3.98 $3.51 $3.90 $3.61 4,811
2019-07-24 $3.74 $3.97 $3.74 $3.97 $3.68 4,128
2019-07-23 $3.97 $3.97 $3.58 $3.83 $3.54 3,461
2019-07-22 $3.92 $3.98 $3.85 $3.90 $3.61 2,724
2019-07-19 $3.93 $3.93 $3.90 $3.90 $3.61 3,490
2019-07-18 $3.95 $3.99 $3.90 $3.90 $3.61 3,778
2019-07-17 $3.98 $3.98 $3.95 $3.95 $3.66 1,677
2019-07-16 $3.90 $4.01 $3.90 $4.01 $3.71 5,460
2019-07-15 $4.13 $4.13 $3.90 $3.99 $3.69 7,146
2019-07-12 $4.00 $4.04 $3.62 $3.90 $3.61 15,604
2019-07-11 $3.99 $4.00 $3.93 $3.95 $3.66 6,564
2019-07-10 $3.75 $3.99 $3.74 $3.91 $3.62 15,750
2019-07-09 $3.90 $4.10 $3.82 $3.94 $3.65 31,444
2019-07-08 $4.40 $4.49 $3.94 $3.96 $3.67 23,343
2019-07-05 $4.39 $4.39 $4.09 $4.09 $3.79 3,507
2019-07-03 $4.08 $4.08 $4.01 $4.08 $3.78 2,158
2019-07-02 $4.15 $4.15 $4.00 $4.10 $3.79 3,475
2019-07-01 $4.09 $4.32 $4.09 $4.10 $3.80 4,169
2019-06-28 $4.23 $4.35 $4.06 $4.11 $3.81 2,667
2019-06-27 $4.30 $4.40 $3.91 $4.30 $3.98 6,173
2019-06-26 $4.31 $4.47 $4.21 $4.30 $3.98 22,167
2019-06-25 $4.22 $4.25 $4.10 $4.10 $3.80 3,000
2019-06-24 $4.11 $4.22 $4.11 $4.22 $3.91 1,368
2019-06-21 $4.31 $4.31 $4.30 $4.30 $3.98 3,994
2019-06-20 $4.41 $4.42 $4.41 $4.42 $4.09 490
2019-06-19 $4.29 $4.50 $4.29 $4.42 $4.09 2,510
2019-06-18 $4.68 $4.76 $4.25 $4.42 $4.09 10,027
2019-06-17 $4.24 $4.80 $4.13 $4.48 $4.15 14,648
2019-06-14 $4.04 $4.16 $4.00 $4.15 $3.84 12,703
2019-06-13 $4.06 $4.20 $4.01 $4.10 $3.80 7,829
2019-06-12 $4.00 $4.37 $3.97 $3.99 $3.69 11,816
2019-06-11 $4.00 $4.00 $3.90 $3.96 $3.67 6,709
2019-06-10 $4.16 $4.16 $3.90 $4.10 $3.80 5,410
2019-06-07 $4.28 $4.32 $3.86 $4.07 $3.77 7,555
2019-06-06 $4.25 $4.25 $4.00 $4.17 $3.86 6,167
2019-06-05 $4.23 $4.42 $4.01 $4.19 $3.88 12,430
2019-06-04 $4.40 $4.41 $4.01 $4.34 $4.02 3,135
2019-06-03 $4.40 $4.40 $4.09 $4.31 $3.99 3,385
2019-05-31 $4.60 $4.60 $4.40 $4.51 $4.18 2,600
2019-05-30 $4.75 $4.75 $4.68 $4.73 $4.38 1,768
2019-05-29 $4.70 $4.79 $4.70 $4.75 $4.40 1,724
2019-05-28 $4.75 $4.80 $4.66 $4.67 $4.32 5,148
2019-05-24 $4.22 $4.77 $3.97 $4.60 $4.26 14,531
2019-05-23 $4.62 $4.70 $4.60 $4.62 $4.28 2,498
2019-05-22 $4.78 $4.78 $4.43 $4.43 $4.10 2,060
2019-05-21 $4.71 $4.96 $4.67 $4.80 $4.44 14,344
2019-05-20 $4.62 $4.66 $4.51 $4.64 $4.29 2,716
2019-05-17 $4.60 $4.70 $4.50 $4.60 $4.26 2,319
2019-05-16 $4.60 $4.71 $4.50 $4.59 $4.25 2,662
2019-05-15 $4.80 $4.80 $4.40 $4.65 $4.31 7,295
2019-05-14 $4.50 $4.67 $4.49 $4.52 $4.19 12,571
2019-05-13 $4.50 $4.72 $4.30 $4.50 $4.17 11,095
2019-05-10 $4.45 $5.17 $4.45 $4.73 $4.38 12,894
2019-05-09 $4.75 $4.85 $4.55 $4.59 $4.25 6,290
2019-05-08 $4.72 $5.18 $4.28 $4.66 $4.31 80,503
2019-05-07 $5.00 $5.00 $4.62 $4.73 $4.38 17,709
2019-05-06 $5.16 $5.17 $4.84 $4.84 $4.48 3,427
2019-05-03 $5.15 $5.15 $4.96 $4.96 $4.59 5,533
2019-05-02 $4.96 $5.10 $4.96 $5.10 $4.72 3,375
2019-05-01 $4.90 $4.90 $4.56 $4.90 $4.54 11,820
2019-04-30 $4.76 $5.06 $4.57 $4.86 $4.50 8,864
2019-04-29 $4.84 $4.98 $4.66 $4.96 $4.59 24,549
2019-04-26 $4.90 $5.11 $4.80 $4.93 $4.56 7,274
2019-04-25 $5.10 $5.19 $4.87 $5.00 $4.63 7,139
2019-04-24 $5.11 $5.14 $4.95 $5.06 $4.69 15,344
2019-04-23 $5.00 $5.15 $5.00 $5.07 $4.70 7,803
2019-04-22 $5.16 $5.22 $5.01 $5.02 $4.65 5,709
2019-04-18 $5.22 $5.28 $5.00 $5.09 $4.71 10,751
2019-04-17 $5.29 $5.30 $5.00 $5.15 $4.77 8,026
2019-04-16 $5.29 $5.29 $5.15 $5.26 $4.87 4,890
2019-04-15 $5.26 $5.26 $5.15 $5.15 $4.77 3,100
2019-04-12 $5.29 $5.30 $5.14 $5.14 $4.76 1,411
2019-04-11 $5.15 $5.30 $5.09 $5.30 $4.90 7,579
2019-04-10 $5.24 $5.24 $5.15 $5.23 $4.84 4,963
2019-04-09 $5.25 $5.25 $5.15 $5.15 $4.77 3,892
2019-04-08 $5.18 $5.30 $5.12 $5.15 $4.77 6,428
2019-04-05 $5.28 $5.30 $5.01 $5.18 $4.80 28,987
2019-04-04 $5.64 $5.64 $5.20 $5.20 $4.81 19,846
2019-04-03 $5.50 $5.55 $5.50 $5.55 $5.14 337
2019-04-02 $5.71 $5.71 $5.30 $5.40 $5.00 1,279
2019-04-01 $5.30 $5.54 $5.30 $5.54 $5.13 607
2019-03-29 $5.29 $5.30 $5.09 $5.13 $4.75 22,351
2019-03-28 $5.30 $5.30 $5.08 $5.13 $4.75 15,928
2019-03-27 $5.19 $5.42 $5.16 $5.22 $4.83 25,117
2019-03-26 $5.61 $5.79 $5.29 $5.30 $4.91 6,211
2019-03-25 $5.32 $5.50 $5.31 $5.47 $5.06 3,435
2019-03-22 $5.33 $5.70 $5.28 $5.70 $5.28 4,580
2019-03-21 $5.90 $5.99 $5.67 $5.75 $5.32 5,910
2019-03-20 $5.35 $5.84 $5.35 $5.75 $5.32 11,457
2019-03-19 $5.19 $5.28 $5.19 $5.25 $4.87 1,671
2019-03-18 $5.34 $5.35 $5.19 $5.22 $4.83 3,837
2019-03-15 $5.20 $5.34 $5.16 $5.29 $4.90 3,549
2019-03-14 $5.55 $5.62 $5.35 $5.36 $4.96 5,276
2019-03-13 $5.10 $5.66 $5.10 $5.63 $5.22 22,963
2019-03-12 $5.28 $5.49 $5.13 $5.13 $4.75 4,751
2019-03-11 $5.33 $5.40 $5.15 $5.36 $4.96 6,405
2019-03-08 $5.21 $5.28 $5.06 $5.20 $4.81 13,875
2019-03-07 $5.55 $5.55 $5.25 $5.25 $4.86 1,958
2019-03-06 $5.53 $5.80 $4.82 $5.38 $4.98 13,822
2019-03-05 $5.95 $6.00 $5.51 $5.73 $5.31 4,728
2019-03-04 $6.15 $6.15 $5.75 $5.76 $5.33 9,003
2019-03-01 $6.00 $6.03 $5.80 $5.82 $5.39 14,138
2019-02-28 $5.92 $6.00 $5.83 $5.99 $5.55 4,866
2019-02-27 $5.82 $5.90 $5.82 $5.82 $5.39 456
2019-02-26 $5.97 $5.97 $5.80 $5.80 $5.37 505
2019-02-25 $5.80 $5.97 $5.80 $5.86 $5.43 3,775
2019-02-22 $5.93 $5.93 $5.75 $5.83 $5.40 2,660
2019-02-21 $5.79 $5.85 $5.75 $5.85 $5.42 1,955
2019-02-20 $5.97 $5.97 $5.60 $5.60 $5.19 796
2019-02-19 $6.00 $6.00 $5.84 $5.98 $5.54 2,076
2019-02-15 $6.00 $6.00 $5.77 $5.89 $5.45 9,030
2019-02-14 $6.00 $6.00 $5.87 $5.98 $5.43 3,602
2019-02-13 $5.80 $6.00 $5.76 $6.00 $5.44 2,855
2019-02-12 $5.78 $5.82 $5.72 $5.75 $5.22 9,573
2019-02-11 $5.45 $5.79 $5.45 $5.75 $5.22 13,859
2019-02-08 $5.44 $5.55 $5.17 $5.45 $4.95 7,167
2019-02-07 $5.42 $5.59 $5.39 $5.53 $5.02 4,797
2019-02-06 $5.89 $6.05 $5.33 $5.64 $5.12 24,312
2019-02-05 $6.01 $6.01 $5.80 $5.90 $5.35 15,893
2019-02-04 $6.00 $6.15 $5.89 $6.12 $5.55 6,248
2019-02-01 $5.29 $6.47 $5.29 $5.77 $5.24 67,071
2019-01-31 $5.18 $5.30 $5.00 $5.21 $4.73 8,636
2019-01-30 $5.36 $5.40 $5.18 $5.18 $4.70 8,618
2019-01-29 $5.47 $5.47 $5.40 $5.40 $4.90 6,548
2019-01-28 $5.51 $5.51 $5.50 $5.50 $4.99 1,468
2019-01-25 $5.51 $5.52 $5.40 $5.46 $4.96 2,972
2019-01-24 $5.55 $5.55 $5.40 $5.40 $4.90 1,663
2019-01-23 $5.67 $5.67 $5.42 $5.42 $4.92 6,412
2019-01-22 $5.75 $5.78 $5.67 $5.78 $5.24 1,672
2019-01-18 $5.51 $5.83 $5.40 $5.75 $5.22 10,489
2019-01-17 $5.59 $5.93 $5.58 $5.63 $5.11 4,616
2019-01-16 $5.80 $5.80 $5.55 $5.55 $5.04 1,902
2019-01-15 $5.85 $5.85 $5.45 $5.58 $5.06 3,819
2019-01-14 $5.76 $5.80 $5.70 $5.70 $5.17 2,422
2019-01-11 $5.38 $5.75 $5.38 $5.58 $5.06 7,278
2019-01-10 $5.42 $5.72 $5.39 $5.50 $4.99 7,666
2019-01-09 $5.20 $5.45 $5.19 $5.34 $4.84 6,951
2019-01-08 $5.27 $5.38 $5.05 $5.20 $4.72 13,275
2019-01-07 $5.05 $5.54 $5.00 $5.00 $4.54 14,397
2019-01-04 $4.95 $5.07 $4.90 $5.05 $4.58 2,243
2019-01-03 $4.91 $5.02 $4.85 $4.99 $4.53 2,170
2019-01-02 $4.74 $5.22 $4.50 $5.22 $4.74 9,510
2018-12-31 $4.97 $5.00 $4.65 $4.70 $4.26 27,741
2018-12-28 $4.72 $5.16 $4.72 $4.91 $4.46 17,209
2018-12-27 $4.96 $4.98 $4.81 $4.81 $4.36 15,377
2018-12-26 $5.25 $5.40 $4.72 $5.00 $4.54 26,322
2018-12-24 $4.85 $5.65 $4.85 $5.65 $5.13 11,673
2018-12-21 $5.07 $5.18 $4.82 $5.18 $4.70 15,894
2018-12-20 $5.03 $5.30 $5.00 $5.13 $4.66 30,655
2018-12-19 $5.34 $5.64 $5.04 $5.39 $4.89 11,235
2018-12-18 $5.51 $6.00 $5.32 $5.43 $4.93 4,495
2018-12-17 $5.73 $5.73 $5.01 $5.41 $4.91 17,255
2018-12-14 $5.15 $5.67 $5.15 $5.67 $5.14 6,677
2018-12-13 $5.40 $5.50 $4.61 $5.19 $4.71 45,828
2018-12-12 $5.83 $5.83 $5.40 $5.40 $4.90 2,845
2018-12-11 $5.51 $5.64 $5.32 $5.51 $5.00 19,100
2018-12-10 $5.30 $5.39 $5.17 $5.39 $4.89 6,317
2018-12-07 $5.63 $5.63 $5.30 $5.30 $4.81 18,423
2018-12-06 $5.62 $5.65 $5.50 $5.50 $4.99 12,524
2018-12-04 $5.20 $5.73 $5.20 $5.68 $5.15 9,051
2018-12-03 $5.57 $5.66 $5.35 $5.65 $5.13 18,165
2018-11-30 $5.60 $5.71 $5.50 $5.52 $5.01 6,322
2018-11-29 $5.59 $5.87 $5.14 $5.48 $4.97 47,371
2018-11-28 $5.95 $6.13 $5.32 $5.61 $5.09 30,423
2018-11-27 $6.01 $6.20 $5.95 $5.95 $5.40 2,037
2018-11-26 $6.23 $6.23 $6.02 $6.21 $5.64 13,320
2018-11-23 $6.31 $6.33 $6.11 $6.33 $5.74 952
2018-11-21 $6.21 $6.30 $6.18 $6.25 $5.67 7,865
2018-11-20 $6.25 $6.34 $6.10 $6.21 $5.64 9,688
2018-11-19 $6.20 $6.43 $6.20 $6.43 $5.83 4,321
2018-11-16 $6.46 $6.46 $6.28 $6.40 $5.81 6,416
2018-11-15 $6.52 $6.54 $6.17 $6.28 $5.70 19,053
2018-11-14 $6.40 $6.52 $6.20 $6.52 $5.92 10,919
2018-11-13 $6.55 $6.55 $6.35 $6.40 $5.81 14,600
2018-11-12 $6.60 $6.85 $6.33 $6.50 $5.90 14,337
2018-11-09 $6.90 $6.90 $6.30 $6.87 $6.23 20,666
2018-11-08 $6.67 $6.93 $6.67 $6.89 $6.25 11,502
2018-11-07 $6.58 $6.75 $6.56 $6.56 $5.95 9,594
2018-11-06 $6.30 $6.50 $6.20 $6.44 $5.84 10,931
2018-11-05 $6.33 $6.48 $6.30 $6.30 $5.72 4,757
2018-11-02 $6.54 $6.73 $6.14 $6.58 $5.97 8,217
2018-11-01 $6.36 $6.54 $6.23 $6.54 $5.93 2,841
2018-10-31 $6.40 $6.56 $5.95 $6.31 $5.73 28,854
2018-10-30 $6.10 $6.59 $6.00 $6.59 $5.98 13,101
2018-10-29 $6.15 $6.15 $6.03 $6.15 $5.58 4,115
2018-10-26 $6.00 $6.15 $6.00 $6.15 $5.58 7,706
2018-10-25 $6.48 $6.58 $5.89 $6.00 $5.44 22,624
2018-10-24 $6.65 $6.65 $6.20 $6.30 $5.72 10,016
2018-10-23 $6.50 $6.84 $6.50 $6.77 $6.14 2,926
2018-10-22 $6.53 $6.61 $6.50 $6.51 $5.91 7,669
2018-10-19 $6.78 $6.81 $6.48 $6.67 $6.05 3,169
2018-10-18 $7.10 $7.14 $6.76 $6.76 $6.13 2,743
2018-10-17 $7.11 $7.19 $6.41 $7.10 $6.44 20,977
2018-10-16 $7.05 $7.37 $6.75 $7.12 $6.35 35,564
2018-10-15 $6.76 $7.18 $6.76 $7.00 $6.25 28,949
2018-10-12 $6.80 $7.33 $6.80 $7.31 $6.52 18,216
2018-10-11 $6.96 $7.63 $6.26 $7.13 $6.37 15,769
2018-10-10 $6.80 $7.75 $5.75 $6.62 $5.91 53,115
2018-10-09 $7.95 $8.62 $6.60 $6.75 $6.02 119,400
2018-10-08 $8.85 $8.85 $7.79 $8.02 $7.16 54,679
2018-10-05 $8.53 $8.85 $8.43 $8.85 $7.90 13,912
2018-10-04 $8.83 $8.83 $8.50 $8.73 $7.79 5,026
2018-10-03 $8.80 $8.80 $8.80 $8.80 $7.85 250
2018-10-02 $8.40 $8.90 $8.40 $8.80 $7.85 3,561
2018-10-01 $8.40 $8.90 $8.40 $8.90 $7.94 2,915
2018-09-28 $8.50 $8.60 $8.35 $8.35 $7.45 12,742
2018-09-27 $8.35 $8.55 $8.27 $8.55 $7.63 3,649
2018-09-26 $8.52 $8.69 $7.85 $8.26 $7.37 11,894
2018-09-25 $8.38 $8.94 $8.10 $8.94 $7.98 12,857
2018-09-24 $8.51 $8.88 $7.75 $8.34 $7.44 10,491
2018-09-21 $8.75 $8.82 $8.00 $8.57 $7.65 7,569
2018-09-20 $8.80 $8.90 $8.59 $8.59 $7.67 3,035
2018-09-19 $8.84 $8.95 $8.60 $8.60 $7.67 3,460
2018-09-18 $8.70 $9.08 $8.59 $8.59 $7.67 788
2018-09-17 $8.82 $9.00 $8.25 $8.55 $7.63 7,282
2018-09-14 $8.99 $9.24 $8.88 $8.88 $7.92 2,858
2018-09-13 $9.20 $9.68 $8.85 $8.85 $7.90 9,619
2018-09-12 $8.94 $9.50 $8.73 $9.20 $8.21 32,932
2018-09-11 $8.61 $8.95 $8.59 $8.75 $7.81 12,913
2018-09-10 $8.40 $8.75 $8.40 $8.73 $7.79 7,703
2018-09-07 $8.55 $8.78 $8.28 $8.28 $7.39 5,482
2018-09-06 $8.15 $8.60 $8.03 $8.60 $7.67 5,030
2018-09-05 $8.56 $8.84 $7.51 $8.15 $7.27 5,173
2018-09-04 $8.53 $8.79 $8.30 $8.31 $7.42 4,048
2018-08-31 $8.75 $8.75 $8.21 $8.67 $7.74 5,953
2018-08-30 $8.01 $8.75 $8.00 $8.75 $7.81 15,271
2018-08-29 $8.11 $8.50 $8.01 $8.19 $7.31 14,125
2018-08-28 $8.00 $8.43 $8.00 $8.43 $7.52 4,767
2018-08-27 $8.04 $8.50 $7.90 $7.90 $7.05 10,201
2018-08-24 $7.80 $8.28 $7.55 $8.28 $7.39 15,854
2018-08-23 $8.11 $8.16 $7.66 $8.16 $7.28 12,222
2018-08-22 $8.04 $8.17 $8.01 $8.08 $7.21 3,516
2018-08-21 $7.66 $8.06 $7.66 $8.06 $7.19 21,220
2018-08-20 $7.43 $7.99 $7.33 $7.96 $7.10 10,849
2018-08-17 $7.41 $7.41 $7.21 $7.35 $6.56 8,812
2018-08-16 $7.08 $7.41 $7.08 $7.41 $6.62 2,221
2018-08-15 $7.11 $7.11 $7.00 $7.07 $6.31 4,170
2018-08-14 $7.00 $7.07 $6.90 $7.07 $6.31 13,091
2018-08-13 $7.00 $7.02 $7.00 $7.00 $6.25 5,157
2018-08-10 $7.20 $7.20 $7.03 $7.03 $6.27 1,796
2018-08-09 $7.02 $7.20 $7.02 $7.10 $6.34 4,031
2018-08-08 $7.10 $7.19 $6.76 $7.02 $6.26 26,946
2018-08-07 $6.50 $6.76 $6.35 $6.63 $5.92 14,626
2018-08-06 $6.79 $6.79 $6.36 $6.58 $5.87 1,648
2018-08-03 $6.50 $6.56 $6.40 $6.56 $5.85 1,216
2018-08-02 $6.42 $6.50 $6.35 $6.48 $5.79 5,265
2018-08-01 $6.49 $6.54 $6.36 $6.54 $5.84 3,733
2018-07-31 $6.36 $6.45 $6.35 $6.44 $5.74 6,167
2018-07-30 $6.48 $6.48 $6.28 $6.41 $5.72 2,456
2018-07-27 $6.43 $6.55 $6.23 $6.35 $5.67 9,629
2018-07-26 $6.50 $6.61 $6.43 $6.55 $5.84 22,029
2018-07-25 $6.51 $6.70 $6.41 $6.55 $5.84 9,261
2018-07-24 $6.74 $6.88 $6.55 $6.71 $5.99 3,718
2018-07-23 $6.68 $6.85 $6.53 $6.56 $5.85 1,968
2018-07-20 $6.20 $6.59 $6.20 $6.57 $5.86 6,701
2018-07-19 $6.69 $6.69 $6.45 $6.57 $5.86 6,199
2018-07-18 $6.20 $6.45 $6.20 $6.45 $5.76 1,882
2018-07-17 $6.52 $6.70 $6.50 $6.50 $5.80 6,156
2018-07-16 $6.82 $6.82 $6.09 $6.09 $5.43 16,504
2018-07-13 $6.58 $6.71 $6.53 $6.67 $5.95 5,521
2018-07-12 $6.90 $7.12 $6.73 $6.80 $6.07 5,989
2018-07-11 $6.78 $6.99 $6.75 $6.99 $6.24 8,328
2018-07-10 $6.86 $6.86 $6.63 $6.68 $5.96 5,988
2018-07-09 $7.48 $7.53 $6.63 $6.73 $6.00 28,093
2018-07-06 $7.64 $7.64 $7.50 $7.50 $6.69 495
2018-07-05 $7.68 $7.71 $7.65 $7.66 $6.83 3,581
2018-07-03 $7.62 $7.63 $7.60 $7.60 $6.68 4,392
2018-07-02 $7.67 $7.67 $7.57 $7.60 $6.68 1,748
2018-06-29 $7.53 $7.60 $7.53 $7.60 $6.68 2,401
2018-06-28 $7.54 $7.63 $7.50 $7.50 $6.59 13,690
2018-06-27 $7.50 $7.66 $7.50 $7.51 $6.60 6,801
2018-06-26 $7.70 $7.70 $7.32 $7.35 $6.46 9,693
2018-06-25 $7.90 $8.00 $7.58 $7.71 $6.77 3,776
2018-06-22 $7.61 $8.00 $7.29 $8.00 $7.03 11,437
2018-06-21 $7.92 $7.92 $7.50 $7.59 $6.67 12,199
2018-06-20 $7.80 $7.98 $7.80 $7.97 $7.00 6,965
2018-06-19 $7.83 $7.97 $7.81 $7.85 $6.90 6,794
2018-06-18 $7.92 $7.95 $7.81 $7.95 $6.98 12,453
2018-06-15 $7.69 $7.92 $7.69 $7.90 $6.94 13,749
2018-06-14 $7.93 $8.08 $7.45 $7.61 $6.69 37,645
2018-06-13 $7.34 $8.01 $7.34 $8.01 $7.04 4,037
2018-06-12 $7.30 $7.48 $7.30 $7.46 $6.55 5,306
2018-06-11 $7.14 $7.48 $7.13 $7.48 $6.57 17,166
2018-06-08 $7.24 $7.25 $7.03 $7.13 $6.26 2,830
2018-06-07 $6.75 $7.24 $6.75 $7.24 $6.36 35,474
2018-06-06 $6.95 $6.95 $6.76 $6.76 $5.94 12,213
2018-06-05 $6.95 $6.95 $6.85 $6.94 $6.10 3,103
2018-06-04 $6.95 $6.95 $6.85 $6.95 $6.11 7,583
2018-06-01 $7.30 $7.50 $6.85 $6.91 $6.07 15,749
2018-05-31 $6.95 $6.99 $6.90 $6.90 $6.06 2,430
2018-05-30 $6.95 $7.12 $6.95 $6.97 $6.12 9,048
2018-05-29 $7.30 $7.30 $6.95 $6.95 $6.11 13,044
2018-05-25 $6.90 $6.94 $6.90 $6.94 $6.09 774
2018-05-24 $6.99 $7.15 $6.96 $6.96 $6.11 725
2018-05-23 $7.02 $7.02 $6.86 $6.96 $6.12 6,670
2018-05-22 $6.95 $7.21 $6.95 $7.12 $6.25 8,867
2018-05-21 $6.85 $6.93 $6.85 $6.92 $6.08 2,375
2018-05-18 $6.84 $7.09 $6.66 $7.09 $6.23 2,855
2018-05-17 $6.97 $7.00 $6.85 $6.99 $6.14 4,818
2018-05-16 $6.93 $7.25 $6.62 $6.63 $5.82 26,001
2018-05-15 $6.49 $6.99 $6.47 $6.84 $6.01 21,415
2018-05-14 $6.31 $6.71 $6.31 $6.48 $5.69 23,752
2018-05-11 $6.15 $6.48 $6.15 $6.39 $5.61 5,679
2018-05-10 $6.60 $6.67 $6.10 $6.12 $5.38 27,154
2018-05-09 $6.12 $6.82 $6.09 $6.79 $5.97 18,153
2018-05-08 $5.58 $6.50 $5.55 $6.00 $5.27 41,543
2018-05-07 $5.60 $5.69 $5.55 $5.69 $5.00 15,171
2018-05-04 $5.81 $5.85 $5.55 $5.55 $4.88 5,956
2018-05-03 $5.67 $5.85 $5.59 $5.72 $5.03 5,198
2018-05-02 $5.72 $5.72 $5.60 $5.61 $4.93 5,886
2018-05-01 $5.80 $5.85 $5.70 $5.72 $5.03 7,213
2018-04-30 $5.87 $5.91 $5.75 $5.75 $5.05 6,934
2018-04-27 $5.96 $5.96 $5.75 $5.75 $5.05 11,744
2018-04-26 $5.59 $5.97 $5.59 $5.97 $5.24 5,861
2018-04-25 $5.90 $5.90 $5.54 $5.58 $4.90 13,870
2018-04-24 $6.46 $6.46 $5.79 $5.91 $5.19 11,104
2018-04-23 $6.25 $6.31 $6.25 $6.31 $5.54 1,262
2018-04-20 $6.32 $6.43 $6.21 $6.32 $5.55 3,374
2018-04-19 $6.25 $6.25 $6.11 $6.11 $5.37 850
2018-04-18 $6.35 $6.40 $6.10 $6.20 $5.45 6,342
2018-04-17 $6.11 $6.19 $6.10 $6.11 $5.37 4,433
2018-04-16 $6.02 $6.47 $6.02 $6.25 $5.49 4,165
2018-04-13 $5.95 $5.95 $5.60 $5.91 $5.19 19,502
2018-04-12 $6.27 $6.27 $5.85 $5.99 $5.26 19,585
2018-04-11 $6.30 $6.70 $5.85 $6.32 $5.55 31,453
2018-04-10 $6.44 $6.55 $6.30 $6.30 $5.53 3,577
2018-04-09 $6.50 $6.50 $6.43 $6.43 $5.65 2,485
2018-04-06 $6.77 $6.79 $6.40 $6.51 $5.72 5,043
2018-04-05 $6.66 $6.88 $6.66 $6.69 $5.88 2,696
2018-04-04 $6.32 $7.03 $6.32 $6.48 $5.69 7,114
2018-04-03 $6.48 $7.11 $6.26 $6.26 $5.50 4,030
2018-04-02 $6.75 $6.80 $6.22 $6.58 $5.78 14,902
2018-03-29 $6.93 $6.93 $6.75 $6.87 $6.04 6,047
2018-03-28 $7.11 $7.17 $6.85 $6.86 $6.03 7,615
2018-03-27 $6.89 $7.18 $6.65 $7.16 $6.18 5,973
2018-03-26 $6.98 $6.98 $6.88 $6.88 $5.94 1,430
2018-03-23 $6.85 $6.85 $6.78 $6.85 $5.91 885
2018-03-22 $6.99 $7.00 $6.68 $7.00 $6.04 10,675
2018-03-21 $6.82 $6.88 $6.65 $6.88 $5.94 10,445
2018-03-20 $6.72 $6.83 $6.70 $6.70 $5.79 10,141
2018-03-19 $6.90 $6.90 $6.70 $6.83 $5.90 1,896
2018-03-16 $6.92 $6.92 $6.72 $6.90 $5.96 11,872
2018-03-15 $6.82 $6.82 $6.71 $6.71 $5.79 8,212
2018-03-14 $6.85 $6.85 $6.70 $6.73 $5.81 3,623
2018-03-13 $6.99 $6.99 $6.71 $6.95 $6.00 6,677
2018-03-12 $6.86 $6.93 $6.73 $6.82 $5.89 16,269
2018-03-09 $6.80 $6.99 $6.78 $6.92 $5.98 7,893
2018-03-08 $7.00 $7.00 $6.81 $6.96 $6.01 10,643
2018-03-07 $7.34 $7.42 $6.75 $6.90 $5.96 46,367
2018-03-06 $7.72 $7.73 $7.15 $7.30 $6.30 32,518
2018-03-05 $7.83 $8.18 $7.19 $7.72 $6.67 51,262
2018-03-02 $7.90 $8.03 $7.56 $7.74 $6.68 27,730
2018-03-01 $8.00 $8.46 $7.96 $8.20 $7.08 17,839
2018-02-28 $7.92 $8.14 $7.92 $8.00 $6.91 14,599
2018-02-27 $7.90 $8.29 $7.90 $8.01 $6.92 4,561
2018-02-26 $8.04 $8.48 $7.77 $7.82 $6.75 9,014
2018-02-23 $8.08 $8.08 $7.70 $7.95 $6.86 8,114
2018-02-22 $8.13 $8.55 $7.95 $7.97 $6.88 33,154
2018-02-21 $8.15 $8.15 $7.85 $7.98 $6.89 8,426
2018-02-20 $8.05 $8.15 $8.05 $8.10 $6.99 4,327
2018-02-16 $8.20 $8.20 $8.00 $8.04 $6.94 5,733
2018-02-15 $8.99 $8.99 $8.00 $8.03 $6.93 21,264
2018-02-14 $8.14 $8.74 $8.07 $8.07 $6.97 761
2018-02-13 $8.00 $8.50 $8.00 $8.45 $7.30 9,931
2018-02-12 $8.40 $8.75 $8.25 $8.25 $7.12 4,518
2018-02-09 $8.70 $9.00 $8.00 $8.00 $6.91 42,421
2018-02-08 $8.50 $8.85 $8.28 $8.29 $7.16 14,817
2018-02-07 $8.13 $8.29 $7.68 $8.15 $7.04 8,819
2018-02-06 $8.34 $8.57 $8.30 $8.39 $7.24 9,298
2018-02-05 $8.00 $10.00 $8.00 $8.52 $7.36 13,468
2018-02-02 $8.02 $8.18 $8.00 $8.18 $7.06 8,305
2018-02-01 $8.11 $8.58 $8.10 $8.18 $7.06 6,404
2018-01-31 $8.10 $8.44 $8.00 $8.12 $7.01 21,276
2018-01-30 $8.28 $8.45 $8.01 $8.45 $7.30 14,216
2018-01-29 $8.69 $8.81 $8.27 $8.28 $7.15 15,411
2018-01-26 $8.52 $8.57 $8.40 $8.50 $7.34 9,433
2018-01-25 $8.60 $8.80 $8.50 $8.80 $7.60 7,638
2018-01-24 $8.55 $8.78 $8.55 $8.77 $7.57 3,603
2018-01-23 $8.50 $8.95 $8.50 $8.56 $7.39 7,752
2018-01-22 $8.75 $8.79 $8.71 $8.72 $7.53 3,036
2018-01-19 $9.05 $9.05 $8.62 $8.84 $7.63 8,508
2018-01-18 $8.90 $9.20 $8.88 $9.06 $7.82 7,789
2018-01-17 $9.38 $9.41 $8.85 $9.04 $7.81 26,287
2018-01-16 $9.70 $9.90 $9.30 $9.57 $8.26 18,648
2018-01-12 $10.00 $10.13 $9.55 $9.69 $8.37 11,473
2018-01-11 $9.81 $10.18 $9.09 $10.00 $8.63 49,325
2018-01-10 $9.90 $9.94 $9.78 $9.94 $8.58 5,001
2018-01-09 $9.75 $10.50 $9.75 $10.01 $8.64 18,602
2018-01-08 $9.60 $11.45 $9.60 $9.71 $8.38 86,209
2018-01-05 $10.50 $10.50 $9.40 $9.60 $8.29 21,914
2018-01-04 $9.23 $10.70 $9.20 $10.10 $8.72 46,631
2018-01-03 $9.24 $9.68 $9.11 $9.34 $8.06 25,516
2018-01-02 $8.90 $9.77 $8.89 $9.33 $8.06 15,239
2017-12-29 $8.98 $9.70 $8.55 $8.92 $7.70 39,458
2017-12-28 $8.75 $9.11 $8.26 $9.01 $7.78 49,527
2017-12-27 $8.09 $8.94 $7.57 $8.75 $7.56 92,846
2017-12-26 $8.29 $8.29 $7.80 $7.80 $6.73 20,374
2017-12-22 $7.95 $8.09 $7.58 $8.08 $6.98 52,487
2017-12-21 $7.52 $8.06 $7.52 $8.05 $6.95 55,385
2017-12-20 $7.97 $8.30 $7.52 $7.52 $6.49 30,783
2017-12-19 $8.29 $8.29 $7.90 $7.90 $6.82 36,486
2017-12-18 $8.00 $8.89 $7.88 $8.10 $6.99 52,674
2017-12-15 $8.70 $8.81 $7.67 $7.67 $6.62 67,805
2017-12-14 $8.94 $9.00 $8.62 $8.66 $7.48 15,034
2017-12-13 $8.74 $9.05 $8.52 $8.75 $7.56 34,006
2017-12-12 $8.90 $9.08 $8.75 $8.78 $7.58 29,454
2017-12-11 $9.08 $9.09 $8.75 $8.76 $7.56 67,622
2017-12-08 $8.74 $9.07 $8.70 $8.78 $7.58 20,114
2017-12-07 $9.08 $9.08 $8.68 $9.07 $7.83 9,898
2017-12-06 $9.34 $9.35 $8.55 $9.00 $7.77 39,448
2017-12-05 $9.42 $9.50 $9.21 $9.21 $7.95 4,133
2017-12-04 $9.40 $9.50 $9.25 $9.41 $8.13 17,193
2017-12-01 $9.25 $9.34 $8.75 $9.29 $8.02 26,707
2017-11-30 $10.00 $10.00 $8.82 $9.39 $8.11 91,923
2017-11-29 $9.85 $10.20 $9.75 $9.76 $8.43 48,341
2017-11-28 $9.85 $10.00 $9.70 $9.85 $8.51 31,060
2017-11-27 $10.20 $10.20 $9.52 $9.82 $8.48 48,855
2017-11-24 $10.18 $10.20 $10.15 $10.15 $8.77 10,464
2017-11-22 $9.64 $10.30 $9.45 $10.20 $8.81 84,339
2017-11-21 $9.15 $9.85 $9.15 $9.76 $8.43 33,955
2017-11-20 $9.00 $9.30 $9.00 $9.14 $7.89 39,693
2017-11-17 $9.23 $9.30 $9.00 $9.28 $8.01 54,914
2017-11-16 $9.72 $9.85 $9.20 $9.41 $8.13 57,856
2017-11-15 $9.34 $10.53 $8.80 $9.56 $8.25 118,056
2017-11-14 $8.94 $9.40 $8.50 $9.38 $8.10 41,787
2017-11-13 $9.50 $9.50 $8.50 $9.20 $7.94 46,292
2017-11-10 $9.20 $9.50 $9.20 $9.50 $8.20 17,391
2017-11-09 $9.00 $9.49 $9.00 $9.29 $8.02 44,701
2017-11-08 $9.05 $9.28 $8.00 $8.77 $7.57 93,896
2017-11-07 $9.05 $9.17 $8.10 $8.90 $7.68 93,064
2017-11-06 $10.20 $10.20 $9.26 $9.27 $8.00 60,786
2017-11-03 $10.50 $10.76 $8.96 $10.25 $8.85 67,324
2017-11-02 $10.41 $11.28 $10.40 $10.80 $9.33 71,200
2017-11-01 $10.85 $11.45 $10.50 $10.75 $9.28 60,059
2017-10-31 $10.72 $11.25 $10.64 $10.88 $9.39 53,873
2017-10-30 $11.76 $11.76 $10.55 $10.78 $9.31 61,669
2017-10-27 $11.89 $11.89 $11.43 $11.67 $10.08 51,994
2017-10-26 $11.15 $11.99 $11.15 $11.50 $9.93 108,108
2017-10-25 $10.99 $11.25 $10.30 $11.10 $9.58 112,972
2017-10-24 $11.93 $11.99 $10.08 $11.00 $9.50 450,069
2017-10-23 $12.80 $13.99 $11.32 $11.32 $9.77 1,541,380

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.