Horizon Global Corp (HZN) Exchange: NYSE

Data as of July 12, 2024

$1.76 ($0.00) 0.00%

Horizon Global Corp - Daily Information
Click for more stock information on Horizon Global Corp.
Daily Information Data
Date July 12, 2024
Open $1.75
Previous Close $1.76
High $1.76
Low $1.74
Adjusted Open $1.75
Previous Adjusted Close $1.76
Adjusted High $1.76
Adjusted Low $1.74

About Horizon Global Corp (HZN)

Horizon Global Corp (HZN) is a leading designer, manufacturer, and distributor of a variety of towing, trailering and cargo management and other related accessory products. The company was founded in 2002 and has since grown to become the market-leading designer, manufacturer and distributor of branded towing and trailering products, cargo management products and select specialty accessories in North America, Australia, Europe and South America. HZN have an extensive presence in the automotive, recreational vehicle (RV) and marine markets, operating in more than 22 countries, across five continents and serving more than 100,000 retail locations globally.

Historical Stock Data for Horizon Global Corp (HZN)

Date Open High Low Close Adj.Close Volume
2023-02-07 $1.75 $1.76 $1.74 $1.76 $1.76 137,358
2023-02-06 $1.74 $1.76 $1.74 $1.76 $1.76 105,129
2023-02-03 $1.73 $1.75 $1.73 $1.74 $1.74 50,782
2023-02-02 $1.73 $1.74 $1.73 $1.73 $1.73 88,599
2023-02-01 $1.73 $1.75 $1.73 $1.74 $1.74 126,881
2023-01-31 $1.74 $1.74 $1.73 $1.74 $1.74 85,135
2023-01-30 $1.74 $1.74 $1.72 $1.72 $1.72 652,620
2023-01-27 $1.72 $1.74 $1.72 $1.74 $1.74 273,608
2023-01-26 $1.74 $1.74 $1.72 $1.73 $1.73 159,788
2023-01-25 $1.72 $1.74 $1.72 $1.72 $1.72 188,180
2023-01-24 $1.73 $1.74 $1.72 $1.73 $1.73 232,108
2023-01-23 $1.73 $1.74 $1.72 $1.72 $1.72 374,127
2023-01-20 $1.72 $1.73 $1.72 $1.73 $1.73 197,837
2023-01-19 $1.73 $1.74 $1.72 $1.72 $1.72 1,034,098
2023-01-18 $1.73 $1.74 $1.73 $1.73 $1.73 1,601,437
2023-01-17 $1.73 $1.74 $1.73 $1.74 $1.74 73,383
2023-01-13 $1.73 $1.74 $1.73 $1.74 $1.74 199,675
2023-01-12 $1.74 $1.74 $1.73 $1.74 $1.74 273,809
2023-01-11 $1.73 $1.74 $1.72 $1.74 $1.74 672,922
2023-01-10 $1.73 $1.74 $1.72 $1.74 $1.74 752,627
2023-01-09 $1.73 $1.73 $1.71 $1.72 $1.72 578,201
2023-01-06 $1.71 $1.74 $1.71 $1.73 $1.73 1,188,210
2023-01-05 $1.71 $1.72 $1.71 $1.71 $1.71 1,346,406
2023-01-04 $1.71 $1.73 $1.71 $1.72 $1.72 1,601,168
2023-01-03 $1.73 $1.73 $1.70 $1.72 $1.72 4,425,056
2022-12-30 $0.43 $0.50 $0.38 $0.39 $0.39 103,071
2022-12-29 $0.38 $0.44 $0.38 $0.41 $0.41 46,466
2022-12-28 $0.48 $0.54 $0.30 $0.39 $0.39 68,075
2022-12-27 $0.55 $0.55 $0.41 $0.45 $0.45 157,531
2022-12-23 $0.54 $0.60 $0.54 $0.57 $0.57 28,942
2022-12-22 $0.60 $0.60 $0.55 $0.56 $0.56 34,505
2022-12-21 $0.56 $0.62 $0.56 $0.58 $0.58 17,447
2022-12-20 $0.66 $0.66 $0.55 $0.55 $0.55 36,525
2022-12-19 $0.61 $0.71 $0.60 $0.63 $0.63 47,552
2022-12-16 $0.57 $0.63 $0.57 $0.60 $0.60 25,375
2022-12-15 $0.54 $0.62 $0.54 $0.57 $0.57 44,369
2022-12-14 $0.54 $0.65 $0.54 $0.56 $0.56 93,867
2022-12-13 $0.60 $0.62 $0.57 $0.57 $0.57 50,508
2022-12-12 $0.63 $0.63 $0.55 $0.55 $0.55 7,608
2022-12-09 $0.59 $0.62 $0.55 $0.61 $0.61 9,787
2022-12-08 $0.60 $0.63 $0.56 $0.57 $0.57 26,605
2022-12-07 $0.64 $0.64 $0.60 $0.60 $0.60 864
2022-12-06 $0.64 $0.64 $0.63 $0.64 $0.64 7,093
2022-12-05 $0.65 $0.65 $0.63 $0.63 $0.63 12,943
2022-12-02 $0.60 $0.66 $0.60 $0.63 $0.63 7,454
2022-12-01 $0.67 $0.67 $0.63 $0.64 $0.64 12,577
2022-11-30 $0.63 $0.69 $0.63 $0.65 $0.65 13,409
2022-11-29 $0.58 $0.67 $0.58 $0.63 $0.63 3,301
2022-11-28 $0.63 $0.66 $0.63 $0.64 $0.64 11,208
2022-11-25 $0.60 $0.65 $0.60 $0.63 $0.63 2,338
2022-11-23 $0.65 $0.66 $0.59 $0.62 $0.62 8,700
2022-11-22 $0.65 $0.70 $0.63 $0.64 $0.64 13,826
2022-11-21 $0.62 $0.67 $0.57 $0.63 $0.63 13,669
2022-11-18 $0.57 $0.60 $0.57 $0.60 $0.60 21,843
2022-11-17 $0.60 $0.62 $0.52 $0.52 $0.52 34,016
2022-11-16 $0.52 $0.59 $0.52 $0.58 $0.58 20,493
2022-11-15 $0.55 $0.59 $0.52 $0.52 $0.52 38,684
2022-11-14 $0.50 $0.55 $0.50 $0.53 $0.53 11,531
2022-11-11 $0.55 $0.62 $0.47 $0.55 $0.55 45,034
2022-11-10 $0.52 $0.55 $0.52 $0.54 $0.54 6,232
2022-11-09 $0.68 $0.68 $0.48 $0.50 $0.50 82,241
2022-11-08 $0.63 $0.69 $0.55 $0.67 $0.67 87,284
2022-11-07 $0.64 $0.64 $0.56 $0.60 $0.60 21,410
2022-11-04 $0.69 $0.69 $0.58 $0.63 $0.63 18,301
2022-11-03 $0.67 $0.67 $0.65 $0.66 $0.66 18,374
2022-11-02 $0.62 $0.67 $0.60 $0.62 $0.62 46,684
2022-11-01 $0.70 $0.70 $0.61 $0.63 $0.63 42,773
2022-10-31 $0.70 $0.74 $0.62 $0.64 $0.64 241,972
2022-10-28 $0.69 $0.73 $0.66 $0.70 $0.70 69,640
2022-10-27 $0.70 $0.73 $0.66 $0.68 $0.68 40,609
2022-10-26 $0.72 $0.75 $0.63 $0.69 $0.69 166,957
2022-10-25 $0.76 $0.76 $0.69 $0.71 $0.71 21,995
2022-10-24 $0.67 $0.73 $0.67 $0.71 $0.71 18,096
2022-10-21 $0.73 $0.74 $0.69 $0.70 $0.70 66,507
2022-10-20 $0.81 $0.81 $0.68 $0.74 $0.74 64,021
2022-10-19 $0.80 $0.81 $0.60 $0.77 $0.77 273,416
2022-10-18 $0.81 $0.85 $0.74 $0.81 $0.81 283,568
2022-10-17 $0.89 $0.90 $0.80 $0.81 $0.81 115,478
2022-10-14 $0.89 $0.94 $0.85 $0.88 $0.88 48,161
2022-10-13 $0.93 $0.97 $0.83 $0.92 $0.92 169,516
2022-10-12 $1.01 $1.02 $0.89 $0.94 $0.94 333,815
2022-10-11 $1.03 $1.05 $0.98 $1.03 $1.03 57,167
2022-10-10 $1.12 $1.13 $0.99 $1.00 $1.00 59,942
2022-10-07 $1.18 $1.23 $1.15 $1.16 $1.16 34,086
2022-10-06 $1.24 $1.28 $1.19 $1.21 $1.21 10,057
2022-10-05 $1.19 $1.25 $1.17 $1.22 $1.22 19,825
2022-10-04 $1.20 $1.22 $1.14 $1.17 $1.17 18,191
2022-10-03 $1.20 $1.28 $1.14 $1.17 $1.17 48,412
2022-09-30 $1.25 $1.33 $1.21 $1.23 $1.23 80,062
2022-09-29 $1.31 $1.37 $1.28 $1.34 $1.34 11,776
2022-09-28 $1.25 $1.37 $1.25 $1.33 $1.33 69,232
2022-09-27 $1.40 $1.42 $1.36 $1.40 $1.40 14,077
2022-09-26 $1.46 $1.46 $1.39 $1.41 $1.41 16,127
2022-09-23 $1.48 $1.50 $1.45 $1.46 $1.46 15,188
2022-09-22 $1.49 $1.52 $1.46 $1.46 $1.46 20,757
2022-09-21 $1.50 $1.79 $1.46 $1.53 $1.53 14,804
2022-09-20 $1.59 $1.61 $1.47 $1.51 $1.51 20,921
2022-09-19 $1.52 $1.59 $1.51 $1.59 $1.59 47,405
2022-09-16 $1.42 $1.52 $1.40 $1.52 $1.52 43,843
2022-09-15 $1.45 $1.52 $1.37 $1.44 $1.44 74,270
2022-09-14 $1.52 $1.52 $1.48 $1.48 $1.48 16,055
2022-09-13 $1.55 $1.56 $1.46 $1.51 $1.51 48,469
2022-09-12 $1.54 $1.55 $1.50 $1.53 $1.53 57,420
2022-09-09 $1.49 $1.59 $1.47 $1.52 $1.52 19,939
2022-09-08 $1.44 $1.54 $1.43 $1.51 $1.51 36,756
2022-09-07 $1.49 $1.54 $1.40 $1.46 $1.46 28,015
2022-09-06 $1.51 $1.59 $1.45 $1.45 $1.45 23,949
2022-09-02 $1.61 $1.63 $1.50 $1.54 $1.54 11,763
2022-09-01 $1.45 $1.59 $1.45 $1.57 $1.57 24,720
2022-08-31 $1.56 $1.58 $1.47 $1.49 $1.49 17,670
2022-08-30 $1.68 $1.69 $1.53 $1.59 $1.59 49,488
2022-08-29 $1.70 $1.74 $1.66 $1.71 $1.71 6,386
2022-08-26 $1.77 $1.79 $1.55 $1.61 $1.61 34,243
2022-08-25 $1.85 $1.95 $1.70 $1.73 $1.73 89,375
2022-08-24 $2.02 $2.02 $1.85 $1.92 $1.92 34,467
2022-08-23 $2.04 $2.08 $2.03 $2.03 $2.03 6,407
2022-08-22 $2.22 $2.29 $2.00 $2.03 $2.03 51,560
2022-08-19 $2.45 $2.56 $2.18 $2.31 $2.31 58,347
2022-08-18 $1.98 $2.47 $1.98 $2.39 $2.39 58,759
2022-08-17 $1.90 $2.02 $1.77 $1.92 $1.92 34,826
2022-08-16 $1.62 $1.85 $1.60 $1.80 $1.80 63,388
2022-08-15 $1.54 $1.60 $1.50 $1.60 $1.60 45,984
2022-08-12 $1.45 $1.50 $1.41 $1.48 $1.48 46,549
2022-08-11 $1.45 $1.47 $1.42 $1.47 $1.47 28,939
2022-08-10 $1.60 $1.60 $1.41 $1.45 $1.45 31,634
2022-08-09 $1.51 $1.81 $1.46 $1.50 $1.50 116,944
2022-08-08 $1.38 $1.43 $1.36 $1.40 $1.40 36,687
2022-08-05 $1.37 $1.37 $1.34 $1.34 $1.34 11,470
2022-08-04 $1.39 $1.40 $1.31 $1.37 $1.37 41,735
2022-08-03 $1.35 $1.40 $1.30 $1.38 $1.38 78,756
2022-08-02 $1.35 $1.41 $1.33 $1.35 $1.35 67,627
2022-08-01 $1.37 $1.40 $1.35 $1.36 $1.36 48,052
2022-07-29 $1.48 $1.48 $1.40 $1.42 $1.42 2,264
2022-07-28 $1.52 $1.52 $1.41 $1.42 $1.42 11,690
2022-07-27 $1.55 $1.55 $1.48 $1.49 $1.49 16,238
2022-07-26 $1.54 $1.54 $1.52 $1.52 $1.52 2,536
2022-07-25 $1.56 $1.56 $1.55 $1.56 $1.56 3,917
2022-07-22 $1.65 $1.65 $1.53 $1.54 $1.54 19,201
2022-07-21 $1.50 $1.61 $1.47 $1.61 $1.61 38,871
2022-07-20 $1.53 $1.56 $1.46 $1.50 $1.50 24,742
2022-07-19 $1.51 $1.52 $1.49 $1.50 $1.50 17,876
2022-07-18 $1.55 $1.57 $1.48 $1.49 $1.49 13,399
2022-07-15 $1.50 $1.50 $1.46 $1.47 $1.47 9,372
2022-07-14 $1.52 $1.62 $1.45 $1.50 $1.50 124,667
2022-07-13 $1.61 $1.61 $1.49 $1.49 $1.49 19,883
2022-07-12 $1.72 $1.72 $1.54 $1.55 $1.55 16,528
2022-07-11 $1.70 $1.70 $1.59 $1.60 $1.60 29,756
2022-07-08 $1.58 $1.68 $1.58 $1.66 $1.66 27,458
2022-07-07 $1.63 $1.68 $1.58 $1.59 $1.59 36,701
2022-07-06 $1.64 $1.64 $1.58 $1.59 $1.59 29,604
2022-07-05 $1.60 $1.64 $1.53 $1.60 $1.60 157,902
2022-07-01 $1.64 $1.67 $1.57 $1.57 $1.57 13,370
2022-06-30 $1.64 $1.66 $1.62 $1.63 $1.63 30,332
2022-06-29 $1.86 $1.86 $1.66 $1.68 $1.68 27,066
2022-06-28 $1.91 $1.99 $1.82 $1.83 $1.83 12,976
2022-06-27 $1.96 $1.99 $1.91 $1.93 $1.93 17,440
2022-06-24 $1.97 $1.97 $1.91 $1.92 $1.92 11,474
2022-06-23 $1.99 $2.08 $1.93 $1.93 $1.93 9,193
2022-06-22 $1.95 $2.01 $1.95 $1.99 $1.99 9,372
2022-06-21 $2.06 $2.10 $1.93 $2.00 $2.00 37,915
2022-06-17 $1.97 $2.04 $1.93 $1.98 $1.98 9,038
2022-06-16 $1.97 $2.03 $1.91 $1.93 $1.93 16,722
2022-06-15 $1.97 $2.03 $1.94 $1.94 $1.94 13,502
2022-06-14 $2.02 $2.03 $1.90 $1.92 $1.92 32,812
2022-06-13 $2.09 $2.09 $2.02 $2.02 $2.02 18,454
2022-06-10 $2.16 $2.16 $2.05 $2.13 $2.13 45,252
2022-06-09 $2.21 $2.25 $2.16 $2.16 $2.16 46,318
2022-06-08 $2.21 $2.29 $2.21 $2.23 $2.23 13,419
2022-06-07 $2.25 $2.29 $2.21 $2.21 $2.21 27,948
2022-06-06 $2.38 $2.44 $2.16 $2.25 $2.25 50,406
2022-06-03 $2.34 $2.45 $2.34 $2.38 $2.38 10,267
2022-06-02 $2.38 $2.42 $2.33 $2.35 $2.35 33,448
2022-06-01 $2.46 $2.46 $2.35 $2.41 $2.41 31,129
2022-05-31 $2.58 $2.58 $2.35 $2.41 $2.41 74,616
2022-05-27 $2.36 $2.50 $2.36 $2.43 $2.43 8,890
2022-05-26 $2.21 $2.47 $2.21 $2.40 $2.40 26,608
2022-05-25 $2.16 $2.25 $2.15 $2.19 $2.19 19,369
2022-05-24 $2.39 $2.39 $2.15 $2.20 $2.20 85,850
2022-05-23 $2.65 $2.74 $2.35 $2.37 $2.37 11,679
2022-05-20 $2.42 $2.42 $2.29 $2.37 $2.37 22,354
2022-05-19 $2.45 $2.59 $2.40 $2.47 $2.47 40,004
2022-05-18 $2.33 $2.45 $2.31 $2.44 $2.44 84,337
2022-05-17 $2.32 $2.35 $2.25 $2.28 $2.28 66,670
2022-05-16 $2.39 $2.39 $2.30 $2.32 $2.32 59,278
2022-05-13 $2.47 $2.50 $2.35 $2.38 $2.38 184,235
2022-05-12 $2.55 $2.55 $2.37 $2.43 $2.43 17,026
2022-05-11 $2.71 $2.77 $2.58 $2.60 $2.60 42,227
2022-05-10 $3.00 $3.00 $2.71 $2.71 $2.71 60,834
2022-05-09 $3.25 $3.37 $3.00 $3.01 $3.01 63,832
2022-05-06 $3.69 $3.69 $3.25 $3.25 $3.25 68,158
2022-05-05 $4.09 $4.09 $3.44 $3.79 $3.79 78,378
2022-05-04 $3.80 $3.82 $3.70 $3.82 $3.82 5,798
2022-05-03 $3.92 $3.92 $3.78 $3.80 $3.80 9,786
2022-05-02 $3.78 $3.80 $3.62 $3.72 $3.72 30,176
2022-04-29 $3.96 $3.96 $3.71 $3.72 $3.72 45,306
2022-04-28 $3.93 $4.04 $3.90 $3.92 $3.92 41,407
2022-04-27 $3.93 $3.98 $3.90 $3.94 $3.94 17,851
2022-04-26 $4.30 $4.30 $3.92 $3.97 $3.97 20,658
2022-04-25 $4.15 $4.23 $3.85 $3.90 $3.90 36,229
2022-04-22 $4.25 $4.41 $4.21 $4.21 $4.21 36,027
2022-04-21 $4.75 $4.75 $4.25 $4.28 $4.28 96,846
2022-04-20 $4.87 $4.95 $4.74 $4.74 $4.74 6,747
2022-04-19 $5.05 $5.13 $4.86 $4.86 $4.86 86,925
2022-04-18 $5.16 $5.22 $5.05 $5.05 $5.05 14,322
2022-04-14 $5.20 $5.26 $5.16 $5.20 $5.20 7,060
2022-04-13 $5.21 $5.26 $5.15 $5.15 $5.15 5,643
2022-04-12 $5.24 $5.34 $5.15 $5.15 $5.15 6,589
2022-04-11 $5.20 $5.30 $5.15 $5.15 $5.15 10,999
2022-04-08 $5.31 $5.36 $5.24 $5.25 $5.25 9,241
2022-04-07 $5.35 $5.50 $5.28 $5.31 $5.31 32,721
2022-04-06 $5.50 $5.68 $5.27 $5.37 $5.37 57,047
2022-04-05 $5.26 $5.39 $5.25 $5.25 $5.25 13,506
2022-04-04 $5.46 $5.48 $5.30 $5.30 $5.30 23,225
2022-04-01 $5.76 $5.85 $5.52 $5.52 $5.52 8,575
2022-03-31 $5.77 $5.80 $5.71 $5.71 $5.71 6,648
2022-03-30 $5.67 $5.80 $5.67 $5.74 $5.74 27,333
2022-03-29 $5.67 $5.78 $5.62 $5.62 $5.62 11,575
2022-03-28 $5.54 $5.63 $5.50 $5.60 $5.60 6,333
2022-03-25 $5.40 $5.54 $5.40 $5.45 $5.45 13,265
2022-03-24 $5.10 $5.41 $5.10 $5.38 $5.38 29,692
2022-03-23 $5.13 $5.32 $5.12 $5.12 $5.12 34,451
2022-03-22 $5.23 $5.30 $4.97 $5.15 $5.15 63,999
2022-03-21 $5.20 $5.27 $5.05 $5.15 $5.15 22,491
2022-03-18 $5.20 $5.35 $5.20 $5.27 $5.27 37,001
2022-03-17 $4.70 $5.22 $4.70 $5.22 $5.22 68,427
2022-03-16 $4.74 $4.84 $4.63 $4.69 $4.69 42,898
2022-03-15 $4.47 $4.77 $4.20 $4.61 $4.61 169,063
2022-03-14 $4.63 $4.71 $4.44 $4.45 $4.45 61,000
2022-03-11 $4.48 $4.74 $4.45 $4.60 $4.60 53,394
2022-03-10 $4.99 $5.15 $4.30 $4.46 $4.46 102,256
2022-03-09 $5.08 $5.25 $4.82 $4.89 $4.89 15,851
2022-03-08 $4.91 $5.19 $4.87 $4.96 $4.96 63,560
2022-03-07 $5.28 $5.28 $4.87 $4.91 $4.91 55,990
2022-03-04 $5.32 $5.43 $5.32 $5.37 $5.37 14,501
2022-03-03 $5.31 $5.31 $5.22 $5.28 $5.28 38,975
2022-03-02 $5.27 $5.27 $5.13 $5.23 $5.23 10,543
2022-03-01 $5.22 $5.29 $5.08 $5.21 $5.21 35,433
2022-02-28 $5.55 $5.77 $5.12 $5.30 $5.30 65,733
2022-02-25 $5.22 $5.74 $5.22 $5.73 $5.73 40,832
2022-02-24 $4.95 $5.23 $4.92 $5.21 $5.21 72,039
2022-02-23 $4.94 $5.00 $4.80 $4.90 $4.90 69,374
2022-02-22 $5.32 $5.36 $4.82 $4.89 $4.89 63,881
2022-02-18 $5.55 $5.64 $5.32 $5.32 $5.32 26,765
2022-02-17 $5.14 $5.60 $5.12 $5.51 $5.51 65,860
2022-02-16 $5.29 $5.30 $5.10 $5.17 $5.17 35,018
2022-02-15 $5.28 $5.50 $5.20 $5.29 $5.29 260,055
2022-02-14 $5.28 $5.86 $5.20 $5.21 $5.21 107,945
2022-02-11 $6.85 $6.92 $5.10 $5.11 $5.11 226,022
2022-02-10 $6.95 $7.15 $6.94 $7.00 $7.00 17,106
2022-02-09 $7.05 $7.19 $6.94 $7.01 $7.01 18,815
2022-02-08 $7.20 $7.20 $7.05 $7.13 $7.13 25,724
2022-02-07 $7.35 $7.35 $7.20 $7.20 $7.20 13,049
2022-02-04 $7.52 $7.52 $7.30 $7.35 $7.35 15,753
2022-02-03 $7.73 $7.84 $7.56 $7.56 $7.56 2,697
2022-02-02 $7.60 $7.83 $7.56 $7.62 $7.62 22,918
2022-02-01 $7.60 $7.83 $7.60 $7.64 $7.64 5,882
2022-01-31 $7.60 $7.80 $7.60 $7.64 $7.64 7,946
2022-01-28 $7.67 $7.73 $7.62 $7.62 $7.62 2,677
2022-01-27 $7.61 $7.78 $7.61 $7.68 $7.68 3,516
2022-01-26 $7.81 $7.90 $7.68 $7.68 $7.68 7,466
2022-01-25 $7.62 $7.85 $7.62 $7.67 $7.67 7,929
2022-01-24 $7.60 $7.98 $7.60 $7.98 $7.98 18,144
2022-01-21 $7.57 $7.72 $7.57 $7.61 $7.61 4,015
2022-01-20 $8.01 $8.01 $7.67 $7.67 $7.67 14,238
2022-01-19 $8.20 $8.20 $8.01 $8.04 $8.04 8,062
2022-01-18 $8.21 $8.27 $8.09 $8.20 $8.20 4,869
2022-01-14 $8.45 $8.67 $8.07 $8.31 $8.31 5,385
2022-01-13 $8.36 $8.60 $8.32 $8.50 $8.50 15,215
2022-01-12 $8.29 $8.63 $8.29 $8.40 $8.40 10,952
2022-01-11 $8.58 $8.60 $8.34 $8.34 $8.34 6,314
2022-01-10 $8.62 $8.62 $8.40 $8.54 $8.54 6,442
2022-01-07 $8.65 $8.65 $8.56 $8.61 $8.61 9,063
2022-01-06 $8.70 $8.73 $8.41 $8.59 $8.59 8,534
2022-01-05 $8.48 $8.75 $8.43 $8.67 $8.67 18,748
2022-01-04 $8.32 $8.50 $8.31 $8.41 $8.41 38,599
2022-01-03 $8.04 $8.28 $8.04 $8.26 $8.26 12,009
2021-12-31 $8.03 $8.11 $7.86 $7.98 $7.98 48,753
2021-12-30 $8.02 $8.10 $8.01 $8.09 $8.09 58,686
2021-12-29 $8.08 $8.12 $8.02 $8.08 $8.08 9,410
2021-12-28 $8.03 $8.15 $8.01 $8.07 $8.07 28,510
2021-12-27 $7.87 $8.22 $7.87 $8.05 $8.05 60,922
2021-12-23 $8.18 $8.22 $8.06 $8.15 $8.15 38,069
2021-12-22 $8.19 $8.29 $8.05 $8.16 $8.16 61,837
2021-12-21 $8.25 $8.40 $8.15 $8.27 $8.27 30,644
2021-12-20 $8.26 $8.43 $8.04 $8.31 $8.31 42,730
2021-12-17 $8.15 $8.37 $8.03 $8.37 $8.37 44,763
2021-12-16 $8.20 $8.25 $7.60 $8.20 $8.20 67,120
2021-12-15 $8.15 $8.29 $7.98 $8.15 $8.15 71,442
2021-12-14 $8.06 $8.34 $7.93 $8.25 $8.25 47,782
2021-12-13 $8.09 $8.09 $8.00 $8.00 $8.00 17,228
2021-12-10 $7.89 $8.15 $7.89 $8.07 $8.07 14,600
2021-12-09 $7.85 $8.04 $7.68 $7.97 $7.97 38,153
2021-12-08 $7.54 $7.98 $7.43 $7.95 $7.95 36,040
2021-12-07 $7.33 $7.57 $7.30 $7.52 $7.52 34,492
2021-12-06 $7.12 $7.29 $7.07 $7.19 $7.19 25,581
2021-12-03 $7.07 $7.15 $7.05 $7.14 $7.14 25,815
2021-12-02 $7.06 $7.38 $7.04 $7.11 $7.11 11,820
2021-12-01 $7.00 $7.10 $7.00 $7.00 $7.00 17,527
2021-11-30 $6.96 $7.09 $6.96 $7.01 $7.01 23,092
2021-11-29 $6.76 $6.93 $6.76 $6.91 $6.91 11,261
2021-11-26 $6.75 $6.85 $6.62 $6.76 $6.76 18,195
2021-11-24 $7.01 $7.05 $6.78 $6.82 $6.82 54,951
2021-11-23 $7.05 $7.19 $7.01 $7.02 $7.02 26,858
2021-11-22 $7.07 $7.14 $6.96 $7.14 $7.14 30,176
2021-11-19 $7.48 $7.48 $6.95 $7.15 $7.15 114,937
2021-11-18 $7.04 $7.19 $6.95 $7.04 $7.04 31,089
2021-11-17 $7.06 $7.27 $7.01 $7.04 $7.04 23,018
2021-11-16 $7.15 $7.23 $7.04 $7.08 $7.08 16,893
2021-11-15 $7.49 $7.49 $7.19 $7.22 $7.22 8,551
2021-11-12 $7.14 $7.50 $7.12 $7.40 $7.40 17,921
2021-11-11 $7.32 $7.50 $7.10 $7.15 $7.15 16,428
2021-11-10 $7.16 $7.42 $7.16 $7.22 $7.22 19,384
2021-11-09 $7.16 $7.40 $6.91 $7.30 $7.30 40,168
2021-11-08 $7.14 $7.41 $7.14 $7.17 $7.17 14,807
2021-11-05 $7.51 $7.68 $7.22 $7.22 $7.22 28,459
2021-11-04 $7.50 $7.70 $7.40 $7.50 $7.50 37,027
2021-11-03 $7.40 $7.60 $7.40 $7.56 $7.56 17,154
2021-11-02 $7.60 $7.60 $7.41 $7.56 $7.56 12,607
2021-11-01 $7.45 $7.75 $7.41 $7.67 $7.67 12,457
2021-10-29 $7.44 $7.50 $7.40 $7.42 $7.42 5,207
2021-10-28 $7.34 $7.50 $7.29 $7.37 $7.37 5,811
2021-10-27 $7.44 $7.62 $7.34 $7.38 $7.38 10,143
2021-10-26 $7.43 $7.58 $7.23 $7.54 $7.54 13,918
2021-10-25 $7.20 $7.60 $7.20 $7.41 $7.41 9,370
2021-10-22 $7.34 $7.34 $7.20 $7.20 $7.20 16,758
2021-10-21 $7.52 $7.52 $7.28 $7.47 $7.47 31,022
2021-10-20 $7.65 $7.70 $7.45 $7.47 $7.47 18,206
2021-10-19 $8.29 $8.29 $7.49 $7.55 $7.55 36,714
2021-10-18 $7.20 $8.68 $7.20 $8.34 $8.34 168,276
2021-10-15 $7.25 $7.28 $7.10 $7.16 $7.16 24,708
2021-10-14 $7.24 $7.38 $7.20 $7.26 $7.26 33,268
2021-10-13 $7.09 $7.29 $7.01 $7.14 $7.14 62,714
2021-10-12 $7.08 $7.25 $7.03 $7.13 $7.13 40,806
2021-10-11 $7.13 $7.13 $6.85 $7.01 $7.01 44,159
2021-10-08 $7.26 $7.39 $7.11 $7.29 $7.29 5,628
2021-10-07 $7.26 $7.27 $7.12 $7.20 $7.20 9,494
2021-10-06 $7.16 $7.31 $7.06 $7.19 $7.19 66,888
2021-10-05 $7.13 $7.33 $7.06 $7.29 $7.29 15,474
2021-10-04 $7.20 $7.36 $7.05 $7.14 $7.14 22,821
2021-10-01 $7.10 $7.31 $7.09 $7.29 $7.29 15,114
2021-09-30 $7.02 $7.07 $7.02 $7.03 $7.03 10,072
2021-09-29 $7.09 $7.16 $7.03 $7.03 $7.03 9,390
2021-09-28 $7.39 $7.43 $6.95 $7.03 $7.03 52,019
2021-09-27 $7.44 $7.55 $7.43 $7.47 $7.47 24,200
2021-09-24 $7.30 $7.41 $7.30 $7.38 $7.38 13,886
2021-09-23 $7.39 $7.40 $7.28 $7.34 $7.34 25,371
2021-09-22 $7.23 $7.39 $7.16 $7.27 $7.27 45,125
2021-09-21 $7.25 $7.36 $7.21 $7.25 $7.25 37,110
2021-09-20 $7.15 $7.36 $6.95 $7.29 $7.29 70,101
2021-09-17 $7.11 $7.46 $7.11 $7.45 $7.45 45,378
2021-09-16 $7.09 $7.21 $6.69 $7.18 $7.18 80,152
2021-09-15 $7.35 $7.51 $6.97 $7.15 $7.15 156,961
2021-09-14 $7.31 $7.42 $7.15 $7.26 $7.26 17,043
2021-09-13 $7.81 $7.81 $7.30 $7.32 $7.32 16,805
2021-09-10 $7.18 $7.23 $7.14 $7.21 $7.21 27,611
2021-09-09 $7.25 $7.42 $7.11 $7.20 $7.20 30,106
2021-09-08 $7.54 $7.66 $7.28 $7.41 $7.41 18,499
2021-09-07 $7.80 $8.02 $7.56 $7.60 $7.60 7,934
2021-09-03 $7.75 $7.90 $7.71 $7.80 $7.80 20,535
2021-09-02 $7.79 $7.90 $7.75 $7.78 $7.78 16,872
2021-09-01 $7.77 $7.84 $7.58 $7.74 $7.74 35,738
2021-08-31 $7.74 $7.86 $7.66 $7.75 $7.75 14,152
2021-08-30 $7.78 $7.84 $7.61 $7.74 $7.74 15,489
2021-08-27 $7.65 $7.92 $7.50 $7.69 $7.69 44,347
2021-08-26 $7.65 $7.73 $7.50 $7.55 $7.55 54,132
2021-08-25 $7.60 $7.65 $7.56 $7.60 $7.60 55,244
2021-08-24 $7.70 $7.89 $7.55 $7.65 $7.65 13,838
2021-08-23 $7.77 $7.77 $7.54 $7.60 $7.60 30,085
2021-08-20 $7.69 $7.69 $7.54 $7.66 $7.66 7,197
2021-08-19 $7.66 $7.66 $7.51 $7.54 $7.54 17,745
2021-08-18 $7.87 $7.87 $7.67 $7.76 $7.76 9,683
2021-08-17 $7.85 $7.91 $7.71 $7.79 $7.79 18,032
2021-08-16 $8.12 $8.15 $7.86 $8.00 $8.00 33,502
2021-08-13 $8.22 $8.31 $8.12 $8.14 $8.14 14,602
2021-08-12 $8.36 $8.41 $8.15 $8.18 $8.18 7,640
2021-08-11 $8.31 $8.41 $8.10 $8.33 $8.33 17,584
2021-08-10 $8.49 $8.49 $8.19 $8.23 $8.23 38,203
2021-08-09 $8.50 $8.51 $8.41 $8.45 $8.45 16,237
2021-08-06 $8.74 $8.77 $8.53 $8.58 $8.58 14,799
2021-08-05 $8.60 $8.83 $8.57 $8.76 $8.76 41,823
2021-08-04 $8.61 $8.77 $8.40 $8.66 $8.66 21,745
2021-08-03 $9.03 $9.38 $8.12 $8.66 $8.66 262,626
2021-08-02 $8.98 $9.26 $8.98 $9.02 $9.02 19,938
2021-07-30 $8.86 $8.97 $8.86 $8.90 $8.90 50,911
2021-07-29 $8.86 $9.09 $8.75 $8.95 $8.95 22,798
2021-07-28 $8.80 $9.08 $8.74 $8.86 $8.86 32,434
2021-07-27 $9.02 $9.09 $8.70 $8.88 $8.88 75,868
2021-07-26 $9.09 $9.25 $9.04 $9.04 $9.04 30,643
2021-07-23 $9.20 $9.37 $9.04 $9.07 $9.07 50,913
2021-07-22 $9.25 $9.35 $9.06 $9.20 $9.20 55,998
2021-07-21 $9.00 $9.34 $8.99 $9.27 $9.27 56,247
2021-07-20 $8.76 $9.08 $8.63 $9.01 $9.01 58,061
2021-07-19 $8.43 $8.80 $8.43 $8.68 $8.68 51,003
2021-07-16 $8.78 $8.87 $8.54 $8.66 $8.66 73,981
2021-07-15 $8.57 $8.87 $8.57 $8.81 $8.81 47,894
2021-07-14 $8.64 $8.89 $8.59 $8.65 $8.65 65,765
2021-07-13 $8.67 $8.86 $8.67 $8.80 $8.80 28,840
2021-07-12 $8.67 $8.84 $8.47 $8.81 $8.81 31,109
2021-07-09 $8.71 $8.76 $8.53 $8.76 $8.76 32,974
2021-07-08 $8.48 $8.62 $8.43 $8.62 $8.62 30,058
2021-07-07 $8.64 $8.77 $8.43 $8.65 $8.65 34,695
2021-07-06 $8.65 $8.66 $8.49 $8.60 $8.60 37,866
2021-07-02 $8.66 $8.66 $8.55 $8.59 $8.59 32,215
2021-07-01 $8.54 $8.67 $8.45 $8.60 $8.60 26,613
2021-06-30 $8.32 $8.50 $8.30 $8.48 $8.48 37,317
2021-06-29 $8.19 $8.41 $8.19 $8.35 $8.35 29,642
2021-06-28 $8.09 $8.30 $8.01 $8.24 $8.24 45,359
2021-06-25 $8.14 $8.46 $7.98 $8.00 $8.00 129,719
2021-06-24 $8.06 $8.24 $7.94 $8.14 $8.14 33,616
2021-06-23 $7.88 $8.22 $7.88 $8.12 $8.12 35,122
2021-06-22 $7.85 $7.92 $7.53 $7.78 $7.78 92,339
2021-06-21 $7.57 $7.96 $7.57 $7.75 $7.75 93,354
2021-06-18 $7.91 $8.01 $7.37 $7.37 $7.37 102,955
2021-06-17 $8.86 $8.95 $7.98 $7.99 $7.99 115,856
2021-06-16 $9.35 $9.49 $8.80 $8.80 $8.80 71,997
2021-06-15 $9.75 $9.89 $9.44 $9.44 $9.44 43,371
2021-06-14 $10.00 $10.00 $9.81 $9.84 $9.84 111,406
2021-06-11 $9.95 $10.02 $9.76 $9.91 $9.91 54,772
2021-06-10 $9.85 $9.96 $9.43 $9.90 $9.90 63,045
2021-06-09 $9.84 $9.99 $9.80 $9.92 $9.92 113,957
2021-06-08 $10.03 $10.14 $9.90 $10.03 $10.03 95,652
2021-06-07 $9.81 $10.03 $9.71 $9.98 $9.98 76,450
2021-06-04 $9.69 $9.96 $9.69 $9.82 $9.82 49,423
2021-06-03 $9.88 $9.99 $9.68 $9.74 $9.74 145,628
2021-06-02 $10.09 $10.09 $9.71 $9.85 $9.85 136,919
2021-06-01 $9.82 $10.11 $9.73 $10.06 $10.06 59,954
2021-05-28 $9.74 $9.82 $9.38 $9.77 $9.77 65,121
2021-05-27 $9.31 $9.72 $9.31 $9.67 $9.67 64,626
2021-05-26 $8.68 $9.28 $8.68 $9.22 $9.22 99,011
2021-05-25 $8.78 $8.81 $8.58 $8.66 $8.66 53,144
2021-05-24 $9.00 $9.00 $8.77 $8.88 $8.88 32,496
2021-05-21 $8.31 $9.00 $8.31 $8.96 $8.96 109,806
2021-05-20 $8.20 $8.48 $8.07 $8.34 $8.34 42,574
2021-05-19 $8.17 $8.42 $8.00 $8.28 $8.28 49,501
2021-05-18 $8.00 $8.48 $7.67 $8.20 $8.20 558,449
2021-05-17 $7.90 $7.98 $7.65 $7.88 $7.88 81,808
2021-05-14 $7.65 $7.91 $7.61 $7.86 $7.86 63,271
2021-05-13 $7.80 $7.92 $7.50 $7.67 $7.67 110,916
2021-05-12 $8.10 $8.45 $7.72 $7.90 $7.90 1,569,790
2021-05-11 $7.10 $7.53 $7.09 $7.50 $7.50 67,899
2021-05-10 $7.65 $7.66 $7.10 $7.32 $7.32 81,969
2021-05-07 $7.11 $7.55 $7.11 $7.55 $7.55 193,511
2021-05-06 $7.40 $7.65 $7.14 $7.17 $7.17 54,404
2021-05-05 $7.40 $7.53 $7.30 $7.39 $7.39 34,441
2021-05-04 $7.87 $8.18 $7.35 $7.36 $7.36 74,598
2021-05-03 $8.06 $8.25 $7.76 $7.91 $7.91 81,499
2021-04-30 $8.21 $8.46 $7.95 $8.06 $8.06 45,530
2021-04-29 $8.50 $8.50 $8.26 $8.27 $8.27 20,050
2021-04-28 $8.45 $8.47 $8.20 $8.38 $8.38 33,562
2021-04-27 $8.40 $8.60 $8.25 $8.44 $8.44 28,936
2021-04-26 $8.24 $8.42 $7.98 $8.25 $8.25 50,963
2021-04-23 $7.56 $8.24 $7.49 $8.22 $8.22 50,435
2021-04-22 $7.54 $7.87 $7.42 $7.52 $7.52 92,578
2021-04-21 $7.10 $7.41 $7.10 $7.29 $7.29 52,564
2021-04-20 $7.35 $7.40 $6.95 $7.02 $7.02 66,137
2021-04-19 $7.95 $8.05 $7.32 $7.35 $7.35 151,898
2021-04-16 $8.55 $8.70 $8.01 $8.05 $8.05 159,645
2021-04-15 $9.60 $9.75 $8.74 $8.89 $8.89 125,925
2021-04-14 $9.65 $9.95 $9.54 $9.57 $9.57 50,877
2021-04-13 $9.79 $9.89 $9.55 $9.75 $9.75 81,467
2021-04-12 $9.98 $10.03 $9.58 $9.90 $9.90 69,081
2021-04-09 $10.04 $10.28 $9.97 $10.05 $10.05 78,352
2021-04-08 $10.37 $10.37 $10.03 $10.06 $10.06 53,069
2021-04-07 $10.43 $10.48 $10.20 $10.36 $10.36 58,523
2021-04-06 $10.27 $10.63 $10.27 $10.43 $10.43 53,112
2021-04-05 $10.20 $10.50 $10.09 $10.41 $10.41 60,085
2021-04-01 $10.31 $10.49 $10.22 $10.28 $10.28 35,620
2021-03-31 $10.52 $10.64 $10.24 $10.33 $10.33 53,891
2021-03-30 $10.20 $10.53 $10.03 $10.44 $10.44 45,702
2021-03-29 $10.34 $10.51 $10.20 $10.27 $10.27 61,121
2021-03-26 $10.44 $10.72 $10.15 $10.29 $10.29 50,079
2021-03-25 $9.88 $10.44 $9.88 $10.43 $10.43 30,431
2021-03-24 $10.12 $10.53 $10.02 $10.05 $10.05 40,501
2021-03-23 $10.58 $10.65 $10.10 $10.16 $10.16 91,902
2021-03-22 $10.46 $10.63 $10.35 $10.57 $10.57 76,837
2021-03-19 $10.50 $10.76 $10.35 $10.45 $10.45 147,102
2021-03-18 $10.43 $10.60 $10.28 $10.50 $10.50 92,995
2021-03-17 $10.77 $10.77 $10.30 $10.38 $10.38 99,451
2021-03-16 $11.30 $11.78 $10.68 $10.74 $10.74 120,516
2021-03-15 $10.56 $11.22 $10.43 $11.16 $11.16 88,232
2021-03-12 $9.85 $10.65 $9.83 $10.54 $10.54 84,337
2021-03-11 $9.56 $9.88 $9.55 $9.75 $9.75 38,724
2021-03-10 $9.53 $9.90 $9.44 $9.52 $9.52 30,807
2021-03-09 $9.55 $9.69 $9.37 $9.60 $9.60 39,461
2021-03-08 $9.64 $9.80 $9.29 $9.35 $9.35 47,285
2021-03-05 $9.31 $9.70 $9.25 $9.57 $9.57 63,458
2021-03-04 $10.03 $10.16 $9.02 $9.29 $9.29 132,576
2021-03-03 $9.80 $10.24 $9.76 $9.84 $9.84 105,590
2021-03-02 $10.13 $10.46 $9.74 $9.82 $9.82 138,431
2021-03-01 $9.58 $10.25 $9.42 $10.05 $10.05 124,105
2021-02-26 $9.22 $9.58 $9.12 $9.40 $9.40 52,877
2021-02-25 $9.78 $9.78 $9.20 $9.21 $9.21 94,248
2021-02-24 $9.40 $9.75 $9.38 $9.62 $9.62 43,996
2021-02-23 $9.47 $9.57 $9.26 $9.48 $9.48 68,372
2021-02-22 $9.66 $9.97 $9.58 $9.70 $9.70 21,215
2021-02-19 $9.80 $9.98 $9.68 $9.80 $9.80 28,863
2021-02-18 $9.48 $9.90 $9.41 $9.76 $9.76 57,653
2021-02-17 $9.51 $9.80 $9.32 $9.65 $9.65 68,759
2021-02-16 $10.88 $10.88 $9.40 $9.54 $9.54 174,581
2021-02-12 $9.71 $11.08 $9.24 $10.76 $10.76 336,598
2021-02-11 $9.86 $9.90 $9.24 $9.64 $9.64 83,853
2021-02-10 $9.98 $9.98 $9.51 $9.87 $9.87 44,851
2021-02-09 $9.75 $9.98 $9.60 $9.85 $9.85 49,859
2021-02-08 $9.92 $9.99 $9.50 $9.78 $9.78 43,327
2021-02-05 $9.63 $10.03 $9.60 $9.96 $9.96 48,724
2021-02-04 $9.23 $9.78 $9.16 $9.57 $9.57 53,871
2021-02-03 $9.00 $9.48 $8.88 $9.33 $9.33 44,794
2021-02-02 $9.85 $9.97 $8.79 $8.95 $8.95 95,598
2021-02-01 $9.52 $10.12 $9.52 $9.79 $9.79 161,779
2021-01-29 $9.20 $9.60 $9.12 $9.48 $9.48 49,224
2021-01-28 $9.60 $9.60 $9.13 $9.14 $9.14 42,400
2021-01-27 $9.29 $9.63 $9.14 $9.53 $9.53 68,348
2021-01-26 $9.10 $9.49 $9.10 $9.41 $9.41 125,967
2021-01-25 $8.70 $9.18 $8.55 $9.18 $9.18 116,952
2021-01-22 $9.03 $9.05 $8.65 $8.71 $8.71 55,496
2021-01-21 $8.98 $9.05 $8.89 $9.03 $9.03 38,048
2021-01-20 $8.89 $9.06 $8.89 $9.00 $9.00 58,070
2021-01-19 $9.05 $9.07 $8.90 $8.97 $8.97 49,849
2021-01-15 $9.04 $9.08 $8.83 $9.03 $9.03 51,669
2021-01-14 $9.12 $9.12 $8.96 $9.03 $9.03 74,182
2021-01-13 $9.09 $9.11 $9.04 $9.09 $9.09 57,210
2021-01-12 $8.97 $9.11 $8.97 $9.04 $9.04 66,928
2021-01-11 $8.42 $8.93 $8.39 $8.92 $8.92 98,439
2021-01-08 $8.68 $8.68 $8.32 $8.49 $8.49 110,020
2021-01-07 $8.76 $8.77 $8.59 $8.65 $8.65 28,453
2021-01-06 $8.36 $8.90 $8.35 $8.66 $8.66 62,496
2021-01-05 $8.42 $8.58 $8.39 $8.44 $8.44 31,349
2021-01-04 $8.65 $8.79 $8.21 $8.43 $8.43 53,359
2020-12-31 $8.40 $8.85 $8.34 $8.59 $8.59 61,202
2020-12-30 $8.23 $8.71 $8.09 $8.51 $8.51 42,550
2020-12-29 $8.27 $8.51 $8.00 $8.17 $8.17 63,390
2020-12-28 $8.49 $8.54 $8.21 $8.31 $8.31 101,783
2020-12-24 $9.15 $9.15 $8.06 $8.35 $8.35 110,388
2020-12-23 $9.41 $9.49 $9.07 $9.11 $9.11 58,930
2020-12-22 $9.30 $9.61 $9.30 $9.36 $9.36 85,378
2020-12-21 $8.85 $9.29 $8.85 $9.26 $9.26 35,409
2020-12-18 $9.25 $9.37 $8.73 $9.02 $9.02 230,602
2020-12-17 $9.40 $9.40 $9.25 $9.32 $9.32 136,308
2020-12-16 $9.28 $9.40 $9.21 $9.40 $9.40 72,464
2020-12-15 $9.05 $9.27 $8.95 $9.25 $9.25 106,533
2020-12-14 $8.92 $9.05 $8.92 $9.02 $9.02 54,884
2020-12-11 $8.96 $9.05 $8.90 $8.99 $8.99 48,530
2020-12-10 $8.94 $9.09 $8.74 $9.04 $9.04 55,341
2020-12-09 $9.05 $9.10 $8.94 $9.04 $9.04 81,898
2020-12-08 $8.88 $9.18 $8.82 $9.01 $9.01 94,495
2020-12-07 $8.60 $8.98 $8.15 $8.91 $8.91 231,621
2020-12-04 $8.42 $8.68 $8.30 $8.55 $8.55 151,309
2020-12-03 $7.95 $8.28 $7.86 $8.20 $8.20 66,865
2020-12-02 $7.34 $7.93 $7.25 $7.93 $7.93 62,523
2020-12-01 $7.23 $7.49 $7.17 $7.39 $7.39 34,504
2020-11-30 $7.59 $7.69 $7.22 $7.26 $7.26 63,717
2020-11-27 $7.52 $7.95 $7.51 $7.60 $7.60 51,752
2020-11-25 $7.47 $7.68 $7.47 $7.59 $7.59 79,390
2020-11-24 $7.42 $7.50 $7.25 $7.43 $7.43 71,359
2020-11-23 $7.09 $7.41 $7.08 $7.35 $7.35 130,858
2020-11-20 $6.85 $7.10 $6.83 $7.07 $7.07 66,807
2020-11-19 $7.00 $7.10 $6.85 $6.88 $6.88 26,927
2020-11-18 $7.02 $7.11 $6.77 $6.95 $6.95 47,413
2020-11-17 $7.08 $7.18 $6.94 $7.01 $7.01 57,921
2020-11-16 $6.94 $7.18 $6.80 $7.14 $7.14 141,845
2020-11-13 $6.51 $6.98 $6.51 $6.82 $6.82 136,254
2020-11-12 $6.18 $6.54 $6.12 $6.37 $6.37 139,574
2020-11-11 $5.90 $6.34 $5.90 $6.18 $6.18 132,540
2020-11-10 $5.95 $6.21 $5.90 $5.91 $5.91 62,749
2020-11-09 $6.40 $6.40 $5.90 $5.93 $5.93 91,762
2020-11-06 $6.00 $6.24 $5.75 $6.10 $6.10 48,472
2020-11-05 $5.90 $6.70 $5.90 $6.09 $6.09 100,617
2020-11-04 $5.98 $6.14 $5.93 $6.09 $6.09 17,617
2020-11-03 $6.05 $6.22 $5.90 $5.97 $5.97 43,359
2020-11-02 $5.77 $5.94 $5.53 $5.87 $5.87 19,797
2020-10-30 $6.04 $6.05 $5.54 $5.62 $5.62 48,650
2020-10-29 $5.68 $6.02 $5.68 $6.02 $6.02 22,856
2020-10-28 $5.70 $5.76 $5.51 $5.59 $5.59 28,077
2020-10-27 $6.05 $6.05 $5.70 $5.76 $5.76 25,266
2020-10-26 $5.91 $5.92 $5.67 $5.83 $5.83 11,867
2020-10-23 $6.35 $6.40 $5.26 $5.94 $5.94 103,330
2020-10-22 $5.85 $6.40 $5.85 $6.28 $6.28 30,291
2020-10-21 $5.97 $6.00 $5.73 $5.89 $5.89 86,351
2020-10-20 $6.21 $6.35 $6.15 $6.23 $6.23 154,199
2020-10-19 $5.66 $6.53 $5.55 $6.05 $6.05 353,156
2020-10-16 $5.62 $5.87 $5.62 $5.69 $5.69 19,400
2020-10-15 $5.65 $5.76 $5.63 $5.68 $5.68 19,953
2020-10-14 $5.85 $5.89 $5.62 $5.65 $5.65 20,367
2020-10-13 $5.63 $5.92 $5.61 $5.89 $5.89 15,009
2020-10-12 $5.70 $5.83 $5.58 $5.70 $5.70 8,443
2020-10-09 $5.66 $5.83 $5.66 $5.74 $5.74 36,505
2020-10-08 $5.92 $5.92 $5.64 $5.67 $5.67 21,574
2020-10-07 $5.86 $5.92 $5.81 $5.83 $5.83 11,667
2020-10-06 $5.98 $5.98 $5.75 $5.75 $5.75 15,224
2020-10-05 $5.90 $6.07 $5.75 $5.97 $5.97 44,019
2020-10-02 $5.65 $5.95 $5.60 $5.88 $5.88 41,158
2020-10-01 $5.75 $5.87 $5.75 $5.83 $5.83 40,171
2020-09-30 $5.50 $5.75 $5.50 $5.75 $5.75 84,128
2020-09-29 $5.30 $5.54 $5.30 $5.46 $5.46 33,850
2020-09-28 $5.17 $5.43 $5.17 $5.28 $5.28 35,247
2020-09-25 $5.20 $5.38 $5.11 $5.29 $5.29 66,783
2020-09-24 $5.31 $5.32 $5.10 $5.13 $5.13 47,228
2020-09-23 $5.24 $5.38 $5.13 $5.30 $5.30 50,858
2020-09-22 $5.34 $5.40 $5.22 $5.24 $5.24 14,670
2020-09-21 $5.35 $5.47 $5.17 $5.40 $5.40 30,369
2020-09-18 $5.58 $5.58 $5.33 $5.35 $5.35 37,833
2020-09-17 $5.44 $5.62 $5.29 $5.50 $5.50 21,226
2020-09-16 $5.67 $5.67 $5.25 $5.43 $5.43 51,052
2020-09-15 $5.69 $5.74 $5.55 $5.65 $5.65 14,464
2020-09-14 $5.78 $5.78 $5.58 $5.69 $5.69 10,695
2020-09-11 $5.74 $5.80 $5.63 $5.70 $5.70 9,197
2020-09-10 $5.29 $5.74 $5.29 $5.73 $5.73 50,965
2020-09-09 $5.22 $5.38 $5.18 $5.20 $5.20 57,263
2020-09-08 $5.22 $5.37 $5.11 $5.12 $5.12 33,624
2020-09-04 $5.94 $6.01 $5.16 $5.20 $5.20 93,538
2020-09-03 $6.24 $6.24 $5.82 $5.85 $5.85 145,459
2020-09-02 $6.35 $6.38 $6.11 $6.34 $6.34 36,326
2020-09-01 $6.05 $6.40 $5.97 $6.36 $6.36 125,561
2020-08-31 $5.96 $6.22 $5.95 $6.00 $6.00 46,241
2020-08-28 $5.98 $6.13 $5.92 $5.99 $5.99 42,334
2020-08-27 $5.87 $6.16 $5.79 $5.98 $5.98 51,451
2020-08-26 $5.76 $6.01 $5.76 $5.88 $5.88 19,808
2020-08-25 $5.55 $5.81 $5.55 $5.72 $5.72 31,736
2020-08-24 $5.44 $5.62 $5.44 $5.53 $5.53 21,374
2020-08-21 $5.74 $5.85 $5.33 $5.44 $5.44 60,822
2020-08-20 $5.78 $5.91 $5.76 $5.77 $5.77 26,260
2020-08-19 $5.84 $6.07 $5.77 $5.80 $5.80 42,284
2020-08-18 $6.05 $6.16 $5.58 $5.96 $5.96 72,250
2020-08-17 $5.97 $6.36 $5.97 $6.21 $6.21 135,478
2020-08-14 $6.06 $6.15 $5.89 $5.97 $5.97 90,490
2020-08-13 $6.24 $6.26 $5.90 $5.93 $5.93 156,753
2020-08-12 $5.87 $6.95 $5.81 $6.40 $6.40 682,841
2020-08-11 $4.61 $5.95 $4.61 $5.60 $5.60 329,393
2020-08-10 $4.66 $4.80 $4.46 $4.61 $4.61 97,990
2020-08-07 $3.70 $4.92 $3.35 $4.66 $4.66 304,255
2020-08-06 $4.11 $4.20 $4.02 $4.04 $4.04 54,014
2020-08-05 $4.34 $4.39 $4.13 $4.16 $4.16 119,744
2020-08-04 $4.37 $4.57 $4.29 $4.32 $4.32 91,030
2020-08-03 $4.14 $4.56 $4.14 $4.38 $4.38 68,656
2020-07-31 $4.45 $4.45 $4.05 $4.11 $4.11 71,972
2020-07-30 $4.31 $4.73 $4.25 $4.45 $4.45 87,000
2020-07-29 $4.08 $4.51 $4.00 $4.40 $4.40 117,834
2020-07-28 $4.28 $4.38 $4.24 $4.28 $4.28 25,647
2020-07-27 $4.45 $4.45 $4.28 $4.32 $4.32 61,876
2020-07-24 $3.92 $4.48 $3.88 $4.43 $4.43 79,814
2020-07-23 $4.39 $4.73 $3.75 $4.04 $4.04 111,646
2020-07-22 $3.61 $4.49 $3.61 $4.48 $4.48 163,411
2020-07-21 $3.48 $3.72 $3.42 $3.69 $3.69 54,568
2020-07-20 $3.43 $3.52 $3.35 $3.42 $3.42 25,642
2020-07-17 $3.21 $3.58 $3.21 $3.47 $3.47 59,300
2020-07-16 $3.28 $3.28 $3.14 $3.19 $3.19 19,300
2020-07-15 $3.13 $3.31 $3.06 $3.28 $3.28 27,200
2020-07-14 $3.09 $3.13 $3.05 $3.05 $3.05 6,300
2020-07-13 $3.16 $3.23 $3.05 $3.13 $3.13 23,200
2020-07-10 $3.09 $3.25 $3.05 $3.16 $3.16 63,800
2020-07-09 $3.22 $3.34 $2.95 $3.24 $3.24 87,300
2020-07-08 $3.60 $3.70 $3.09 $3.25 $3.25 118,500
2020-07-07 $3.15 $3.69 $3.09 $3.64 $3.64 109,400
2020-07-06 $2.98 $3.33 $2.42 $3.26 $3.26 142,000
2020-07-02 $2.73 $3.08 $2.55 $2.97 $2.97 134,400
2020-07-01 $2.20 $2.87 $2.20 $2.51 $2.51 182,700
2020-06-30 $2.04 $2.25 $2.04 $2.20 $2.20 12,100
2020-06-29 $2.03 $2.13 $2.02 $2.08 $2.08 23,400
2020-06-26 $2.05 $2.14 $1.95 $2.00 $2.00 24,970
2020-06-25 $1.97 $2.25 $1.95 $2.13 $2.13 497,088
2020-06-24 $2.04 $2.07 $1.96 $2.01 $2.01 15,405
2020-06-23 $1.96 $2.12 $1.92 $2.00 $2.00 26,470
2020-06-22 $1.98 $2.07 $1.84 $1.96 $1.96 28,397
2020-06-19 $2.21 $2.22 $1.98 $2.02 $2.02 31,840
2020-06-18 $2.23 $2.23 $2.10 $2.11 $2.11 33,569
2020-06-17 $2.30 $2.30 $2.21 $2.21 $2.21 23,662
2020-06-16 $2.30 $2.31 $2.14 $2.27 $2.27 17,050
2020-06-15 $2.13 $2.30 $2.10 $2.25 $2.25 12,096
2020-06-12 $2.24 $2.27 $2.11 $2.22 $2.22 16,579
2020-06-11 $2.16 $2.25 $2.10 $2.20 $2.20 19,385
2020-06-10 $2.37 $2.50 $2.10 $2.34 $2.34 64,582
2020-06-09 $2.10 $2.50 $2.03 $2.47 $2.47 88,147
2020-06-08 $2.00 $2.15 $1.73 $2.10 $2.10 96,792
2020-06-05 $1.90 $2.08 $1.84 $1.95 $1.95 148,148
2020-06-04 $1.71 $1.95 $1.69 $1.75 $1.75 173,663
2020-06-03 $1.75 $1.75 $1.40 $1.71 $1.71 111,350
2020-06-02 $1.65 $1.75 $1.65 $1.69 $1.69 18,692
2020-06-01 $1.62 $1.67 $1.60 $1.63 $1.63 15,493
2020-05-29 $1.68 $1.68 $1.61 $1.62 $1.62 8,341
2020-05-28 $1.78 $1.78 $1.65 $1.70 $1.70 44,610
2020-05-27 $1.56 $1.78 $1.54 $1.75 $1.75 31,825
2020-05-26 $1.53 $1.62 $1.46 $1.54 $1.54 47,441
2020-05-22 $1.56 $1.58 $1.47 $1.51 $1.51 42,225
2020-05-21 $1.46 $1.55 $1.41 $1.51 $1.51 45,693
2020-05-20 $1.44 $1.50 $1.41 $1.48 $1.48 32,099
2020-05-19 $1.42 $1.50 $1.37 $1.44 $1.44 182,594
2020-05-18 $1.46 $1.70 $1.32 $1.43 $1.43 244,109
2020-05-15 $1.47 $1.47 $1.43 $1.46 $1.46 48,064
2020-05-14 $1.50 $1.50 $1.40 $1.45 $1.45 67,311
2020-05-13 $1.67 $1.68 $1.55 $1.56 $1.56 48,877
2020-05-12 $1.69 $1.76 $1.64 $1.67 $1.67 17,417
2020-05-11 $1.85 $1.85 $1.56 $1.77 $1.77 41,800
2020-05-08 $1.76 $1.90 $1.49 $1.85 $1.85 138,991
2020-05-07 $1.60 $1.90 $1.60 $1.83 $1.83 47,091
2020-05-06 $1.65 $1.80 $1.52 $1.60 $1.60 69,591
2020-05-05 $1.80 $1.80 $1.53 $1.62 $1.62 132,597
2020-05-04 $1.80 $1.80 $1.66 $1.69 $1.69 30,661
2020-05-01 $1.80 $1.86 $1.76 $1.85 $1.85 23,750
2020-04-30 $1.89 $1.96 $1.73 $1.90 $1.90 35,429
2020-04-29 $1.77 $1.98 $1.77 $1.93 $1.93 74,276
2020-04-28 $1.71 $1.79 $1.70 $1.73 $1.73 58,148
2020-04-27 $1.69 $1.71 $1.65 $1.70 $1.70 19,482
2020-04-24 $1.71 $1.71 $1.66 $1.67 $1.67 14,845
2020-04-23 $1.67 $1.74 $1.66 $1.71 $1.71 8,097
2020-04-22 $1.65 $1.75 $1.61 $1.63 $1.63 52,887
2020-04-21 $1.64 $1.65 $1.61 $1.65 $1.65 9,626
2020-04-20 $1.70 $1.70 $1.63 $1.65 $1.65 10,184
2020-04-17 $1.70 $1.79 $1.59 $1.66 $1.66 44,412
2020-04-16 $1.87 $1.88 $1.63 $1.64 $1.64 21,576
2020-04-15 $1.79 $1.84 $1.67 $1.76 $1.76 52,631
2020-04-14 $1.87 $1.96 $1.56 $1.63 $1.63 41,639
2020-04-13 $1.95 $2.01 $1.87 $1.91 $1.91 30,309
2020-04-09 $1.96 $2.09 $1.90 $1.92 $1.92 36,046
2020-04-08 $2.01 $2.01 $1.92 $1.94 $1.94 37,989
2020-04-07 $2.11 $2.15 $1.90 $1.95 $1.95 26,774
2020-04-06 $2.00 $2.25 $1.97 $2.12 $2.12 87,172
2020-04-03 $1.82 $2.09 $1.81 $2.05 $2.05 37,850
2020-04-02 $1.86 $1.91 $1.85 $1.85 $1.85 34,392
2020-04-01 $1.80 $1.86 $1.77 $1.84 $1.84 14,712
2020-03-31 $1.91 $1.91 $1.83 $1.87 $1.87 8,829
2020-03-30 $1.97 $2.02 $1.90 $1.91 $1.91 54,845
2020-03-27 $1.97 $2.12 $1.95 $1.97 $1.97 63,932
2020-03-26 $1.74 $2.18 $1.74 $2.14 $2.14 119,074
2020-03-25 $1.95 $2.01 $1.69 $1.73 $1.73 119,518
2020-03-24 $1.62 $1.90 $1.62 $1.83 $1.83 84,974
2020-03-23 $1.34 $1.66 $1.34 $1.49 $1.49 200,549
2020-03-20 $2.23 $2.30 $1.22 $1.22 $1.22 467,206
2020-03-19 $2.02 $2.28 $1.97 $2.23 $2.23 35,759
2020-03-18 $2.36 $2.36 $2.00 $2.02 $2.02 30,515
2020-03-17 $2.29 $2.46 $2.18 $2.30 $2.30 93,435
2020-03-16 $2.08 $3.45 $1.20 $2.23 $2.23 324,575
2020-03-13 $2.39 $2.39 $2.26 $2.26 $2.26 42,304
2020-03-12 $2.62 $2.63 $2.27 $2.28 $2.28 60,156
2020-03-11 $2.70 $2.83 $2.70 $2.74 $2.74 71,719
2020-03-10 $3.00 $3.03 $2.25 $2.77 $2.77 95,343
2020-03-09 $3.10 $3.19 $2.80 $2.81 $2.81 85,385
2020-03-06 $3.21 $3.24 $3.03 $3.22 $3.22 65,176
2020-03-05 $3.15 $3.35 $3.15 $3.34 $3.34 27,772
2020-03-04 $3.22 $3.31 $3.21 $3.23 $3.23 4,969
2020-03-03 $3.19 $3.31 $3.08 $3.22 $3.22 20,449
2020-03-02 $3.09 $3.31 $3.09 $3.21 $3.21 11,691
2020-02-28 $3.01 $3.19 $3.01 $3.07 $3.07 39,457
2020-02-27 $3.26 $3.26 $2.88 $3.05 $3.05 49,700
2020-02-26 $3.30 $3.41 $3.23 $3.34 $3.34 66,572
2020-02-25 $3.34 $3.42 $3.26 $3.30 $3.30 10,679
2020-02-24 $3.36 $3.44 $3.30 $3.31 $3.31 30,342
2020-02-21 $3.44 $3.45 $3.42 $3.44 $3.44 7,877
2020-02-20 $3.43 $3.47 $3.40 $3.44 $3.44 16,053
2020-02-19 $3.42 $3.45 $3.36 $3.41 $3.41 28,810
2020-02-18 $3.43 $3.48 $3.40 $3.42 $3.42 11,774
2020-02-14 $3.43 $3.49 $3.43 $3.44 $3.44 10,461
2020-02-13 $3.49 $3.49 $3.44 $3.45 $3.45 10,391
2020-02-12 $3.44 $3.49 $3.44 $3.44 $3.44 13,021
2020-02-11 $3.43 $3.44 $3.40 $3.43 $3.43 15,354
2020-02-10 $3.44 $3.44 $3.38 $3.41 $3.41 29,326
2020-02-07 $3.44 $3.48 $3.38 $3.44 $3.44 26,112
2020-02-06 $3.45 $3.50 $3.41 $3.44 $3.44 12,150
2020-02-05 $3.40 $3.50 $3.40 $3.44 $3.44 36,726
2020-02-04 $3.40 $3.40 $3.32 $3.34 $3.34 13,054
2020-02-03 $3.41 $3.42 $3.33 $3.33 $3.33 26,449
2020-01-31 $3.39 $3.45 $3.35 $3.37 $3.37 24,153
2020-01-30 $3.51 $3.51 $3.37 $3.40 $3.40 9,555
2020-01-29 $3.49 $3.49 $3.39 $3.43 $3.43 14,971
2020-01-28 $3.50 $3.53 $3.36 $3.44 $3.44 48,021
2020-01-27 $3.40 $3.50 $3.32 $3.47 $3.47 34,970
2020-01-24 $3.47 $3.50 $3.39 $3.50 $3.50 11,770
2020-01-23 $3.42 $3.50 $3.31 $3.47 $3.47 29,282
2020-01-22 $3.42 $3.45 $3.34 $3.42 $3.42 21,901
2020-01-21 $3.45 $3.45 $3.33 $3.42 $3.42 36,495
2020-01-17 $3.43 $3.48 $3.42 $3.45 $3.45 5,856
2020-01-16 $3.45 $3.59 $3.40 $3.41 $3.41 23,038
2020-01-15 $3.45 $3.59 $3.40 $3.41 $3.41 35,119
2020-01-14 $3.59 $3.59 $3.45 $3.46 $3.46 19,123
2020-01-13 $3.48 $3.62 $3.39 $3.62 $3.62 24,856
2020-01-10 $3.47 $3.50 $3.38 $3.45 $3.45 9,775
2020-01-09 $3.41 $3.49 $3.39 $3.42 $3.42 7,372
2020-01-08 $3.43 $3.49 $3.40 $3.41 $3.41 17,381
2020-01-07 $3.52 $3.55 $3.37 $3.46 $3.46 38,960
2020-01-06 $3.54 $3.55 $3.46 $3.51 $3.51 31,190
2020-01-03 $3.60 $3.62 $3.57 $3.59 $3.59 10,757
2020-01-02 $3.52 $3.70 $3.52 $3.63 $3.63 25,438
2019-12-31 $3.45 $3.62 $3.45 $3.49 $3.49 84,179
2019-12-30 $3.35 $3.57 $3.35 $3.48 $3.48 81,022
2019-12-27 $3.41 $3.49 $3.35 $3.36 $3.36 25,668
2019-12-26 $3.39 $3.50 $3.39 $3.41 $3.41 32,247
2019-12-24 $3.38 $3.40 $3.36 $3.40 $3.40 14,884
2019-12-23 $3.50 $3.51 $3.36 $3.40 $3.40 37,969
2019-12-20 $3.52 $3.52 $3.35 $3.51 $3.51 30,012
2019-12-19 $3.50 $3.57 $3.40 $3.52 $3.52 39,019
2019-12-18 $3.49 $3.53 $3.42 $3.51 $3.51 22,621
2019-12-17 $3.44 $3.50 $3.34 $3.50 $3.50 16,540
2019-12-16 $3.39 $3.52 $3.36 $3.42 $3.42 55,836
2019-12-13 $3.48 $3.50 $3.32 $3.37 $3.37 19,423
2019-12-12 $3.32 $3.52 $3.26 $3.50 $3.50 24,761
2019-12-11 $3.54 $3.54 $3.33 $3.33 $3.33 52,778
2019-12-10 $3.42 $3.56 $3.42 $3.55 $3.55 27,589
2019-12-09 $3.53 $3.54 $3.43 $3.44 $3.44 34,020
2019-12-06 $3.50 $3.57 $3.46 $3.52 $3.52 27,188
2019-12-05 $3.50 $3.54 $3.38 $3.47 $3.47 35,876
2019-12-04 $3.32 $3.56 $3.32 $3.49 $3.49 48,697
2019-12-03 $3.48 $3.48 $3.25 $3.31 $3.31 63,012
2019-12-02 $3.44 $3.59 $3.42 $3.53 $3.53 137,188
2019-11-29 $3.51 $3.51 $3.33 $3.45 $3.45 50,619
2019-11-27 $3.40 $3.70 $3.38 $3.51 $3.51 152,030
2019-11-26 $3.35 $3.43 $3.28 $3.38 $3.38 79,491
2019-11-25 $3.19 $3.41 $3.16 $3.31 $3.31 71,805
2019-11-22 $3.15 $3.21 $3.05 $3.18 $3.18 204,536
2019-11-21 $3.12 $3.38 $3.08 $3.11 $3.11 111,332
2019-11-20 $3.39 $3.47 $3.03 $3.08 $3.08 230,484
2019-11-19 $3.50 $3.53 $3.29 $3.30 $3.30 120,096
2019-11-18 $3.52 $3.54 $3.37 $3.50 $3.50 111,560
2019-11-15 $3.55 $3.59 $3.45 $3.55 $3.55 130,486
2019-11-14 $3.82 $3.89 $3.40 $3.47 $3.47 196,883
2019-11-13 $3.72 $3.80 $3.50 $3.79 $3.79 157,930
2019-11-12 $4.68 $4.68 $3.35 $3.79 $3.79 350,720
2019-11-11 $4.57 $4.88 $4.56 $4.87 $4.87 135,482
2019-11-08 $4.59 $4.63 $4.46 $4.56 $4.56 66,754
2019-11-07 $4.50 $4.61 $4.45 $4.60 $4.60 58,439
2019-11-06 $4.37 $4.52 $4.35 $4.45 $4.45 43,179
2019-11-05 $4.20 $4.50 $4.19 $4.39 $4.39 47,002
2019-11-04 $4.04 $4.36 $4.02 $4.21 $4.21 80,371
2019-11-01 $3.87 $4.03 $3.83 $4.01 $4.01 113,653
2019-10-31 $4.01 $4.01 $3.82 $3.84 $3.84 49,935
2019-10-30 $4.05 $4.12 $3.96 $4.01 $4.01 45,565
2019-10-29 $4.00 $4.12 $3.97 $4.04 $4.04 67,431
2019-10-28 $4.03 $4.09 $3.96 $4.03 $4.03 27,935
2019-10-25 $3.96 $4.07 $3.94 $4.03 $4.03 373,819
2019-10-24 $4.05 $4.05 $3.87 $3.99 $3.99 59,257
2019-10-23 $4.04 $4.11 $3.98 $4.09 $4.09 73,756
2019-10-22 $4.01 $4.12 $3.96 $4.06 $4.06 57,066
2019-10-21 $4.06 $4.08 $3.97 $3.99 $3.99 45,120
2019-10-18 $3.99 $4.06 $3.91 $4.02 $4.02 35,983
2019-10-17 $3.98 $4.34 $3.94 $3.99 $3.99 138,564
2019-10-16 $3.86 $3.97 $3.80 $3.94 $3.94 70,766
2019-10-15 $3.67 $3.84 $3.67 $3.80 $3.80 26,762
2019-10-14 $3.83 $3.83 $3.59 $3.68 $3.68 53,928
2019-10-11 $3.80 $4.03 $3.79 $3.83 $3.83 109,881
2019-10-10 $3.84 $3.85 $3.74 $3.74 $3.74 17,964
2019-10-09 $3.72 $3.85 $3.62 $3.82 $3.82 21,451
2019-10-08 $3.79 $3.81 $3.66 $3.67 $3.67 24,014
2019-10-07 $3.79 $3.87 $3.70 $3.80 $3.80 89,793
2019-10-04 $3.67 $3.79 $3.57 $3.79 $3.79 47,798
2019-10-03 $3.58 $3.68 $3.55 $3.62 $3.62 22,294
2019-10-02 $3.50 $3.69 $3.37 $3.64 $3.64 87,652
2019-10-01 $3.83 $3.93 $3.51 $3.54 $3.54 72,930
2019-09-30 $3.62 $3.86 $3.52 $3.82 $3.82 114,971
2019-09-27 $3.76 $3.77 $3.62 $3.68 $3.68 54,349
2019-09-26 $3.80 $3.81 $3.60 $3.77 $3.77 78,741
2019-09-25 $3.91 $3.99 $3.77 $3.81 $3.81 189,639
2019-09-24 $4.10 $4.16 $3.93 $3.96 $3.96 124,805
2019-09-23 $3.79 $4.20 $3.76 $4.11 $4.11 164,614
2019-09-20 $3.99 $4.01 $3.72 $3.94 $3.94 414,309
2019-09-19 $3.82 $4.20 $3.82 $4.03 $4.03 111,351
2019-09-18 $3.97 $3.98 $3.71 $3.80 $3.80 92,424
2019-09-17 $4.27 $4.30 $3.97 $3.99 $3.99 146,761
2019-09-16 $4.25 $4.32 $4.16 $4.24 $4.24 113,998
2019-09-13 $4.41 $4.50 $4.26 $4.29 $4.29 227,613
2019-09-12 $4.48 $4.53 $4.32 $4.38 $4.38 153,960
2019-09-11 $4.50 $4.58 $4.30 $4.47 $4.47 162,095
2019-09-10 $4.23 $4.60 $4.21 $4.49 $4.49 142,918
2019-09-09 $4.62 $4.62 $4.28 $4.33 $4.33 104,535
2019-09-06 $4.49 $4.62 $4.38 $4.53 $4.53 136,295
2019-09-05 $4.45 $4.70 $4.35 $4.61 $4.61 80,486
2019-09-04 $4.44 $4.48 $4.25 $4.39 $4.39 70,323
2019-09-03 $4.20 $4.49 $4.01 $4.41 $4.41 210,129
2019-08-30 $4.21 $4.22 $4.12 $4.18 $4.18 62,246
2019-08-29 $4.17 $4.30 $4.11 $4.19 $4.19 75,954
2019-08-28 $4.10 $4.28 $4.10 $4.20 $4.20 70,027
2019-08-27 $4.09 $4.16 $4.04 $4.08 $4.08 163,725
2019-08-26 $4.00 $4.14 $3.96 $4.03 $4.03 340,082
2019-08-23 $4.04 $4.07 $3.80 $3.99 $3.99 388,717
2019-08-22 $3.91 $4.04 $3.91 $4.01 $4.01 73,072
2019-08-21 $3.81 $3.99 $3.77 $3.91 $3.91 213,975
2019-08-20 $3.67 $3.85 $3.61 $3.78 $3.78 130,400
2019-08-19 $3.50 $3.82 $3.50 $3.70 $3.70 162,495
2019-08-16 $3.04 $4.09 $3.04 $3.50 $3.50 711,972
2019-08-15 $2.92 $3.00 $2.85 $2.93 $2.93 79,657
2019-08-14 $3.10 $3.50 $2.82 $2.92 $2.92 604,984
2019-08-13 $3.07 $3.23 $3.05 $3.15 $3.15 100,396
2019-08-12 $3.30 $3.33 $2.91 $3.06 $3.06 288,489
2019-08-09 $3.34 $3.50 $3.28 $3.29 $3.29 220,031
2019-08-08 $4.35 $4.38 $3.25 $3.26 $3.26 426,953
2019-08-07 $4.71 $4.78 $4.30 $4.45 $4.45 100,357
2019-08-06 $4.45 $4.78 $4.45 $4.71 $4.71 61,809
2019-08-05 $4.85 $4.90 $4.40 $4.41 $4.41 85,750
2019-08-02 $4.81 $5.20 $4.81 $4.91 $4.91 59,034
2019-08-01 $5.68 $5.73 $4.79 $4.79 $4.79 166,082
2019-07-31 $5.31 $5.79 $5.31 $5.74 $5.74 311,098
2019-07-30 $5.26 $5.41 $5.21 $5.35 $5.35 125,753
2019-07-29 $5.24 $5.45 $4.97 $5.31 $5.31 135,701
2019-07-26 $4.91 $5.48 $4.90 $5.25 $5.25 263,668
2019-07-25 $4.70 $5.10 $4.70 $5.04 $5.04 233,177
2019-07-24 $4.49 $4.78 $4.41 $4.73 $4.73 115,780
2019-07-23 $4.60 $5.04 $4.43 $4.65 $4.65 201,789
2019-07-22 $3.95 $4.66 $3.95 $4.50 $4.50 322,972
2019-07-19 $3.96 $4.08 $3.93 $3.94 $3.94 86,152
2019-07-18 $3.86 $4.00 $3.85 $3.98 $3.98 51,336
2019-07-17 $3.85 $3.98 $3.85 $3.89 $3.89 42,388
2019-07-16 $3.79 $3.93 $3.72 $3.87 $3.87 64,405
2019-07-15 $3.62 $3.89 $3.50 $3.82 $3.82 34,170
2019-07-12 $3.53 $3.60 $3.52 $3.58 $3.58 41,314
2019-07-11 $3.59 $3.70 $3.48 $3.55 $3.55 167,528
2019-07-10 $3.95 $4.00 $3.66 $3.68 $3.68 92,399
2019-07-09 $3.89 $3.96 $3.89 $3.93 $3.93 60,009
2019-07-08 $3.71 $3.99 $3.58 $3.92 $3.92 59,355
2019-07-05 $3.68 $3.73 $3.65 $3.69 $3.69 72,179
2019-07-03 $3.67 $3.70 $3.62 $3.67 $3.67 65,066
2019-07-02 $3.80 $3.80 $3.67 $3.74 $3.74 120,088
2019-07-01 $3.61 $3.82 $3.61 $3.71 $3.71 78,663
2019-06-28 $3.56 $3.83 $3.55 $3.59 $3.59 120,027
2019-06-27 $3.65 $3.75 $3.52 $3.57 $3.57 50,433
2019-06-26 $3.56 $3.74 $3.50 $3.61 $3.61 80,780
2019-06-25 $3.70 $3.70 $3.47 $3.53 $3.53 77,853
2019-06-24 $3.61 $3.73 $3.56 $3.65 $3.65 81,266
2019-06-21 $3.93 $3.96 $3.53 $3.55 $3.55 114,049
2019-06-20 $3.95 $3.96 $3.81 $3.89 $3.89 56,659
2019-06-19 $3.97 $3.99 $3.86 $3.89 $3.89 57,368
2019-06-18 $4.03 $4.03 $3.82 $3.94 $3.94 61,717
2019-06-17 $3.57 $4.09 $3.57 $3.94 $3.94 79,343
2019-06-14 $3.92 $4.05 $3.40 $3.53 $3.53 159,611
2019-06-13 $4.02 $4.08 $3.89 $3.95 $3.95 131,087
2019-06-12 $4.00 $4.10 $3.91 $4.02 $4.02 87,747
2019-06-11 $4.05 $4.15 $3.89 $4.00 $4.00 94,543
2019-06-10 $4.05 $4.25 $3.89 $4.04 $4.04 148,451
2019-06-07 $3.36 $4.13 $3.36 $4.03 $4.03 126,723
2019-06-06 $4.20 $4.25 $3.24 $3.33 $3.33 327,328
2019-06-05 $4.25 $4.31 $4.12 $4.18 $4.18 56,638
2019-06-04 $4.49 $4.55 $4.18 $4.24 $4.24 117,549
2019-06-03 $4.04 $4.43 $4.01 $4.38 $4.38 131,948
2019-05-31 $4.25 $4.30 $4.03 $4.06 $4.06 133,396
2019-05-30 $4.54 $4.60 $4.18 $4.32 $4.32 157,937
2019-05-29 $4.21 $4.50 $4.15 $4.49 $4.49 194,230
2019-05-28 $4.38 $4.41 $4.18 $4.25 $4.25 74,558
2019-05-24 $3.95 $4.40 $3.95 $4.31 $4.31 114,925
2019-05-23 $3.88 $4.03 $3.85 $3.93 $3.93 88,701
2019-05-22 $3.75 $4.00 $3.65 $3.93 $3.93 83,577
2019-05-21 $3.70 $4.10 $3.66 $3.79 $3.79 129,572
2019-05-20 $4.00 $4.00 $3.60 $3.63 $3.63 117,222
2019-05-17 $3.71 $4.08 $3.67 $4.01 $4.01 301,787
2019-05-16 $3.64 $4.00 $3.59 $3.77 $3.77 286,383
2019-05-15 $3.47 $3.74 $3.47 $3.62 $3.62 165,934
2019-05-14 $3.28 $3.59 $3.28 $3.47 $3.47 194,454
2019-05-13 $3.00 $3.28 $2.99 $3.26 $3.26 270,725
2019-05-10 $2.61 $3.10 $2.61 $3.08 $3.08 154,667
2019-05-09 $2.46 $3.00 $2.44 $2.73 $2.73 351,027
2019-05-08 $2.54 $2.59 $2.44 $2.56 $2.56 32,552
2019-05-07 $2.56 $2.61 $2.37 $2.52 $2.52 49,475
2019-05-06 $2.37 $2.67 $2.35 $2.59 $2.59 102,902
2019-05-03 $2.66 $2.67 $2.37 $2.44 $2.44 118,988
2019-05-02 $2.77 $2.77 $2.64 $2.65 $2.65 94,785
2019-05-01 $2.80 $2.92 $2.70 $2.77 $2.77 118,536
2019-04-30 $2.92 $2.93 $2.72 $2.78 $2.78 104,946
2019-04-29 $2.81 $2.98 $2.79 $2.91 $2.91 93,422
2019-04-26 $2.72 $2.90 $2.64 $2.83 $2.83 167,849
2019-04-25 $2.83 $2.88 $2.62 $2.70 $2.70 113,204
2019-04-24 $2.76 $2.94 $2.73 $2.83 $2.83 206,657
2019-04-23 $2.72 $2.79 $2.70 $2.78 $2.78 76,777
2019-04-22 $2.67 $2.78 $2.55 $2.73 $2.73 73,304
2019-04-18 $2.75 $2.80 $2.65 $2.72 $2.72 136,074
2019-04-17 $2.74 $2.78 $2.64 $2.74 $2.74 147,552
2019-04-16 $2.59 $2.72 $2.51 $2.69 $2.69 218,837
2019-04-15 $2.52 $2.60 $2.40 $2.58 $2.58 139,523
2019-04-12 $2.40 $2.52 $2.35 $2.48 $2.48 200,176
2019-04-11 $2.30 $2.40 $2.20 $2.35 $2.35 72,605
2019-04-10 $2.18 $2.34 $2.18 $2.29 $2.29 101,360
2019-04-09 $2.25 $2.29 $2.12 $2.16 $2.16 101,608
2019-04-08 $2.31 $2.35 $2.18 $2.29 $2.29 95,877
2019-04-05 $2.10 $2.34 $2.07 $2.33 $2.33 347,636
2019-04-04 $2.07 $2.10 $1.96 $2.08 $2.08 97,894
2019-04-03 $1.97 $2.09 $1.94 $2.06 $2.06 174,317
2019-04-02 $2.05 $2.05 $1.88 $1.92 $1.92 192,715
2019-04-01 $1.96 $2.03 $1.90 $2.02 $2.02 101,342
2019-03-29 $1.91 $1.99 $1.90 $1.94 $1.94 51,136
2019-03-28 $2.03 $2.13 $1.90 $1.91 $1.91 98,604
2019-03-27 $1.90 $2.05 $1.90 $2.02 $2.02 133,502
2019-03-26 $1.91 $1.94 $1.90 $1.90 $1.90 97,144
2019-03-25 $1.94 $1.95 $1.80 $1.92 $1.92 103,381
2019-03-22 $1.99 $1.99 $1.80 $1.92 $1.92 266,708
2019-03-21 $2.01 $2.10 $2.00 $2.00 $2.00 264,947
2019-03-20 $2.30 $2.35 $1.94 $2.00 $2.00 237,380
2019-03-19 $2.39 $2.40 $2.24 $2.25 $2.25 189,083
2019-03-18 $2.15 $2.50 $2.03 $2.38 $2.38 241,352
2019-03-15 $2.25 $2.37 $2.25 $2.36 $2.36 468,438
2019-03-14 $2.45 $2.45 $2.24 $2.24 $2.24 426,546
2019-03-13 $2.60 $2.60 $2.40 $2.44 $2.44 206,010
2019-03-12 $2.50 $2.65 $2.35 $2.59 $2.59 148,878
2019-03-11 $2.50 $2.50 $2.39 $2.50 $2.50 91,008
2019-03-08 $2.42 $2.52 $2.35 $2.48 $2.48 182,591
2019-03-07 $2.53 $2.56 $2.35 $2.48 $2.48 310,612
2019-03-06 $2.68 $2.80 $2.51 $2.56 $2.56 138,594
2019-03-05 $3.01 $3.08 $2.67 $2.70 $2.70 495,665
2019-03-04 $3.01 $3.12 $2.82 $3.00 $3.00 436,093
2019-03-01 $2.82 $3.12 $2.69 $2.92 $2.92 1,091,220
2019-02-28 $2.74 $2.85 $2.53 $2.69 $2.69 453,035
2019-02-27 $2.43 $2.84 $2.39 $2.79 $2.79 378,599
2019-02-26 $2.23 $2.45 $2.23 $2.43 $2.43 188,632
2019-02-25 $2.22 $2.32 $2.18 $2.24 $2.24 91,298
2019-02-22 $2.08 $2.39 $2.06 $2.20 $2.20 202,181
2019-02-21 $2.05 $2.14 $1.99 $2.06 $2.06 118,055
2019-02-20 $2.13 $2.22 $2.03 $2.06 $2.06 135,673
2019-02-19 $2.18 $2.21 $2.10 $2.11 $2.11 218,630
2019-02-15 $2.27 $2.41 $2.15 $2.16 $2.16 236,683
2019-02-14 $2.17 $2.34 $2.17 $2.24 $2.24 199,101
2019-02-13 $2.15 $2.24 $2.11 $2.16 $2.16 165,636
2019-02-12 $2.06 $2.16 $2.03 $2.15 $2.15 114,103
2019-02-11 $2.01 $2.12 $1.99 $2.06 $2.06 147,969
2019-02-08 $2.08 $2.19 $1.96 $1.98 $1.98 200,670
2019-02-07 $2.22 $2.28 $2.06 $2.09 $2.09 244,086
2019-02-06 $2.35 $2.41 $2.18 $2.25 $2.25 198,997
2019-02-05 $2.61 $2.83 $2.36 $2.38 $2.38 411,429
2019-02-04 $2.16 $2.65 $2.09 $2.62 $2.62 418,757
2019-02-01 $2.11 $2.23 $2.05 $2.16 $2.16 182,860
2019-01-31 $2.07 $2.20 $2.01 $2.10 $2.10 269,210
2019-01-30 $1.71 $2.20 $1.71 $2.08 $2.08 702,888
2019-01-29 $1.61 $1.72 $1.55 $1.70 $1.70 160,006
2019-01-28 $1.68 $1.71 $1.61 $1.70 $1.70 114,195
2019-01-25 $1.75 $1.79 $1.67 $1.71 $1.71 221,630
2019-01-24 $1.74 $1.77 $1.66 $1.74 $1.74 643,665
2019-01-23 $2.07 $2.14 $1.62 $1.67 $1.67 2,655,795
2019-01-22 $2.17 $2.20 $2.02 $2.04 $2.04 150,649
2019-01-18 $2.29 $2.41 $2.13 $2.17 $2.17 362,109
2019-01-17 $2.36 $2.40 $2.21 $2.29 $2.29 571,716
2019-01-16 $1.99 $2.43 $1.99 $2.41 $2.41 692,892
2019-01-15 $1.91 $2.05 $1.87 $2.00 $2.00 364,229
2019-01-14 $1.88 $1.95 $1.84 $1.88 $1.88 153,022
2019-01-11 $1.98 $2.04 $1.86 $1.87 $1.87 221,310
2019-01-10 $1.99 $2.00 $1.93 $1.98 $1.98 164,662
2019-01-09 $1.92 $2.15 $1.83 $1.96 $1.96 421,324
2019-01-08 $2.05 $2.09 $1.80 $1.83 $1.83 430,815
2019-01-07 $1.93 $2.20 $1.76 $1.95 $1.95 658,824
2019-01-04 $1.52 $1.95 $1.52 $1.91 $1.91 595,558
2019-01-03 $1.61 $1.61 $1.45 $1.47 $1.47 433,772
2019-01-02 $1.41 $1.67 $1.34 $1.60 $1.60 641,145
2018-12-31 $1.55 $1.56 $1.40 $1.43 $1.43 621,295
2018-12-28 $1.45 $1.51 $1.35 $1.48 $1.48 738,058
2018-12-27 $1.38 $1.42 $1.34 $1.41 $1.41 373,333
2018-12-26 $1.40 $1.45 $1.34 $1.39 $1.39 279,855
2018-12-24 $1.46 $1.46 $1.35 $1.40 $1.40 338,382
2018-12-21 $1.56 $1.63 $1.42 $1.47 $1.47 499,291
2018-12-20 $1.62 $1.64 $1.54 $1.56 $1.56 127,810
2018-12-19 $1.72 $1.75 $1.60 $1.62 $1.62 160,539
2018-12-18 $1.58 $1.75 $1.54 $1.70 $1.70 248,064
2018-12-17 $1.71 $1.74 $1.56 $1.62 $1.62 329,865
2018-12-14 $1.71 $1.78 $1.71 $1.72 $1.72 190,447
2018-12-13 $1.85 $1.93 $1.73 $1.74 $1.74 398,629
2018-12-12 $1.82 $2.00 $1.80 $1.86 $1.86 305,497
2018-12-11 $1.74 $1.96 $1.73 $1.81 $1.81 278,498
2018-12-10 $1.70 $1.75 $1.67 $1.72 $1.72 246,379
2018-12-07 $1.81 $1.87 $1.71 $1.72 $1.72 239,204
2018-12-06 $1.91 $1.91 $1.79 $1.82 $1.82 272,681
2018-12-04 $1.99 $2.05 $1.90 $1.92 $1.92 282,932
2018-12-03 $2.05 $2.10 $1.90 $2.00 $2.00 290,206
2018-11-30 $2.05 $2.25 $1.92 $2.00 $2.00 504,351
2018-11-29 $1.99 $2.08 $1.98 $2.02 $2.02 357,349
2018-11-28 $1.82 $2.00 $1.82 $1.98 $1.98 288,202
2018-11-27 $2.04 $2.06 $1.78 $1.83 $1.83 287,235
2018-11-26 $1.94 $1.99 $1.88 $1.99 $1.99 251,899
2018-11-23 $2.07 $2.20 $1.82 $1.91 $1.91 503,393
2018-11-21 $2.00 $2.26 $1.94 $2.06 $2.06 1,022,721
2018-11-20 $1.97 $2.07 $1.91 $1.94 $1.94 942,245
2018-11-19 $1.79 $1.99 $1.75 $1.97 $1.97 841,575
2018-11-16 $1.77 $1.81 $1.62 $1.79 $1.79 692,113
2018-11-15 $1.85 $1.91 $1.73 $1.80 $1.80 705,992
2018-11-14 $2.18 $2.18 $1.79 $1.86 $1.86 1,385,318
2018-11-13 $2.19 $2.27 $1.79 $1.85 $1.85 1,349,643
2018-11-12 $2.55 $2.64 $2.14 $2.16 $2.16 1,217,342
2018-11-09 $2.69 $2.86 $2.51 $2.56 $2.56 1,907,153
2018-11-08 $4.95 $5.07 $2.51 $2.56 $2.56 3,589,006
2018-11-07 $5.65 $5.69 $5.53 $5.64 $5.64 134,268
2018-11-06 $5.67 $5.78 $5.58 $5.60 $5.60 92,937
2018-11-05 $5.59 $5.75 $5.45 $5.63 $5.63 237,094
2018-11-02 $5.76 $5.92 $5.59 $5.60 $5.60 125,496
2018-11-01 $5.63 $5.87 $5.52 $5.67 $5.67 183,329
2018-10-31 $5.86 $5.89 $5.58 $5.61 $5.61 160,286
2018-10-30 $6.19 $6.19 $5.54 $5.72 $5.72 158,792
2018-10-29 $6.53 $6.66 $6.09 $6.18 $6.18 102,415
2018-10-26 $5.95 $6.52 $5.95 $6.45 $6.45 284,466
2018-10-25 $5.87 $6.07 $5.78 $6.05 $6.05 153,329
2018-10-24 $6.41 $6.49 $5.83 $5.85 $5.85 106,250
2018-10-23 $6.15 $6.46 $6.04 $6.41 $6.41 89,560
2018-10-22 $6.35 $6.45 $6.19 $6.22 $6.22 145,024
2018-10-19 $6.93 $7.05 $6.26 $6.30 $6.30 225,252
2018-10-18 $7.11 $7.33 $6.84 $6.85 $6.85 228,504
2018-10-17 $7.73 $7.77 $7.12 $7.17 $7.17 508,148
2018-10-16 $7.30 $7.73 $7.26 $7.70 $7.70 217,854
2018-10-15 $7.02 $7.40 $6.96 $7.27 $7.27 129,222
2018-10-12 $6.89 $7.00 $6.56 $6.96 $6.96 212,559
2018-10-11 $6.92 $7.05 $6.72 $6.76 $6.76 114,540
2018-10-10 $7.08 $7.22 $6.92 $6.93 $6.93 119,283
2018-10-09 $7.08 $7.21 $7.06 $7.10 $7.10 77,251
2018-10-08 $7.03 $7.12 $6.99 $7.08 $7.08 79,950
2018-10-05 $7.01 $7.11 $6.90 $7.06 $7.06 103,007
2018-10-04 $7.05 $7.17 $7.00 $7.01 $7.01 93,852
2018-10-03 $7.23 $7.27 $7.05 $7.08 $7.08 72,421
2018-10-02 $7.06 $7.35 $7.03 $7.21 $7.21 104,269
2018-10-01 $7.18 $7.22 $6.99 $7.09 $7.09 174,011
2018-09-28 $7.30 $7.34 $6.99 $7.13 $7.13 170,901
2018-09-27 $6.97 $7.48 $6.97 $7.35 $7.35 192,398
2018-09-26 $7.12 $7.17 $6.99 $6.99 $6.99 185,634
2018-09-25 $7.32 $7.41 $7.05 $7.14 $7.14 218,451
2018-09-24 $7.67 $7.67 $7.34 $7.38 $7.38 125,723
2018-09-21 $8.03 $8.06 $7.70 $7.70 $7.70 181,772
2018-09-20 $8.08 $8.22 $7.83 $7.94 $7.94 197,934
2018-09-19 $8.19 $8.23 $7.99 $8.05 $8.05 72,212
2018-09-18 $8.41 $8.49 $8.19 $8.22 $8.22 240,136
2018-09-17 $8.10 $8.50 $8.10 $8.38 $8.38 319,841
2018-09-14 $7.99 $8.14 $7.95 $8.10 $8.10 178,368
2018-09-13 $7.84 $8.08 $7.83 $8.01 $8.01 90,949
2018-09-12 $7.85 $8.02 $7.75 $7.82 $7.82 157,654
2018-09-11 $7.71 $7.86 $7.54 $7.82 $7.82 85,821
2018-09-10 $7.66 $7.80 $7.46 $7.77 $7.77 119,661
2018-09-07 $7.60 $7.76 $7.60 $7.70 $7.70 85,695
2018-09-06 $7.62 $7.70 $7.50 $7.66 $7.66 86,407
2018-09-05 $7.68 $7.77 $7.54 $7.59 $7.59 97,454
2018-09-04 $7.73 $7.75 $7.50 $7.69 $7.69 144,331
2018-08-31 $7.59 $7.79 $7.49 $7.76 $7.76 110,396
2018-08-30 $7.69 $7.71 $7.53 $7.66 $7.66 112,216
2018-08-29 $7.70 $7.79 $7.56 $7.70 $7.70 119,308
2018-08-28 $7.64 $7.75 $7.52 $7.65 $7.65 129,531
2018-08-27 $7.51 $7.77 $7.51 $7.63 $7.63 112,905
2018-08-24 $7.45 $7.77 $7.45 $7.51 $7.51 112,302
2018-08-23 $7.40 $7.52 $7.30 $7.50 $7.50 130,189
2018-08-22 $7.49 $7.52 $7.29 $7.44 $7.44 116,454
2018-08-21 $7.71 $7.73 $7.49 $7.50 $7.50 244,728
2018-08-20 $7.70 $7.75 $7.56 $7.67 $7.67 264,812
2018-08-17 $7.41 $7.65 $7.34 $7.63 $7.63 365,289
2018-08-16 $7.28 $7.47 $7.21 $7.45 $7.45 266,325
2018-08-15 $7.18 $7.23 $7.00 $7.18 $7.18 118,189
2018-08-14 $7.00 $7.40 $7.00 $7.13 $7.13 215,359
2018-08-13 $7.57 $7.57 $6.96 $7.03 $7.03 347,050
2018-08-10 $7.80 $8.15 $7.60 $7.64 $7.64 431,173
2018-08-09 $7.54 $7.94 $7.54 $7.89 $7.89 436,223
2018-08-08 $7.97 $8.16 $7.42 $7.51 $7.51 618,760
2018-08-07 $7.24 $8.18 $7.24 $7.76 $7.76 1,176,660
2018-08-06 $6.64 $7.04 $6.64 $6.99 $6.99 358,654
2018-08-03 $6.80 $7.08 $6.62 $6.69 $6.69 296,846
2018-08-02 $6.85 $7.03 $6.70 $6.78 $6.78 123,699
2018-08-01 $7.00 $7.14 $6.76 $6.91 $6.91 379,128
2018-07-31 $6.39 $6.97 $6.39 $6.95 $6.95 725,882
2018-07-30 $5.37 $6.38 $5.37 $6.35 $6.35 352,492
2018-07-27 $5.43 $5.51 $5.35 $5.40 $5.40 100,192
2018-07-26 $5.29 $5.49 $5.26 $5.43 $5.43 167,668
2018-07-25 $5.38 $5.51 $5.30 $5.31 $5.31 277,099
2018-07-24 $5.50 $5.57 $5.42 $5.45 $5.45 243,603
2018-07-23 $5.53 $5.55 $5.39 $5.48 $5.48 318,438
2018-07-20 $5.53 $5.60 $5.37 $5.55 $5.55 272,568
2018-07-19 $5.58 $5.66 $5.49 $5.52 $5.52 400,967
2018-07-18 $5.65 $5.67 $5.56 $5.59 $5.59 309,518
2018-07-17 $6.42 $6.43 $5.68 $5.69 $5.69 1,052,584
2018-07-16 $6.73 $6.93 $6.71 $6.87 $6.87 141,248
2018-07-13 $6.81 $6.87 $6.66 $6.74 $6.74 120,648
2018-07-12 $7.02 $7.14 $6.67 $6.80 $6.80 187,010
2018-07-11 $6.98 $7.07 $6.91 $6.99 $6.99 158,726
2018-07-10 $6.93 $7.16 $6.82 $7.02 $7.02 272,794
2018-07-09 $7.10 $7.24 $6.94 $6.95 $6.95 353,156
2018-07-06 $6.90 $7.14 $6.90 $7.07 $7.07 259,805
2018-07-05 $6.36 $7.08 $6.36 $6.90 $6.90 302,591
2018-07-03 $6.30 $6.60 $6.27 $6.36 $6.36 373,854
2018-07-02 $5.95 $6.35 $5.87 $6.31 $6.31 420,443
2018-06-29 $5.94 $6.09 $5.65 $5.96 $5.96 699,997
2018-06-28 $6.00 $6.04 $5.88 $5.92 $5.92 486,100
2018-06-27 $6.10 $6.14 $5.92 $6.02 $6.02 570,612
2018-06-26 $6.02 $6.18 $5.63 $6.10 $6.10 662,624
2018-06-25 $6.20 $6.21 $5.60 $6.00 $6.00 1,158,866
2018-06-22 $6.60 $6.67 $6.17 $6.20 $6.20 3,906,277
2018-06-21 $7.41 $7.52 $7.04 $7.26 $7.26 970,769
2018-06-20 $6.65 $7.80 $6.54 $7.41 $7.41 968,731
2018-06-19 $7.46 $7.59 $7.26 $7.46 $7.46 616,243
2018-06-18 $6.93 $7.50 $6.91 $7.49 $7.49 325,511
2018-06-15 $6.78 $7.05 $6.78 $6.97 $6.97 248,883
2018-06-14 $6.83 $6.88 $6.57 $6.83 $6.83 229,904
2018-06-13 $6.81 $6.83 $6.71 $6.81 $6.81 253,757
2018-06-12 $6.82 $6.83 $6.63 $6.81 $6.81 220,301
2018-06-11 $6.60 $6.92 $6.58 $6.78 $6.78 309,357
2018-06-08 $6.46 $6.64 $6.38 $6.59 $6.59 168,670
2018-06-07 $6.51 $6.61 $6.37 $6.46 $6.46 206,805
2018-06-06 $6.30 $6.47 $6.25 $6.46 $6.46 235,664
2018-06-05 $6.30 $6.32 $6.14 $6.24 $6.24 275,826
2018-06-04 $6.15 $6.55 $6.14 $6.31 $6.31 398,739
2018-06-01 $6.65 $6.66 $6.09 $6.15 $6.15 369,475
2018-05-31 $6.44 $6.74 $6.38 $6.65 $6.65 376,514
2018-05-30 $6.09 $6.53 $6.06 $6.45 $6.45 380,941
2018-05-29 $6.17 $6.17 $5.95 $6.07 $6.07 311,272
2018-05-25 $6.23 $6.25 $6.10 $6.21 $6.21 242,331
2018-05-24 $6.24 $6.27 $6.09 $6.23 $6.23 267,396
2018-05-23 $6.45 $6.49 $6.16 $6.25 $6.25 322,899
2018-05-22 $6.31 $6.43 $6.22 $6.38 $6.38 271,545
2018-05-21 $6.00 $6.38 $5.99 $6.28 $6.28 242,345
2018-05-18 $5.96 $5.97 $5.90 $5.95 $5.95 454,797
2018-05-17 $6.09 $6.28 $5.92 $5.95 $5.95 519,127
2018-05-16 $5.71 $6.14 $5.71 $6.12 $6.12 504,395
2018-05-15 $5.77 $5.81 $5.52 $5.70 $5.70 526,396
2018-05-14 $5.50 $5.86 $5.50 $5.76 $5.76 282,699
2018-05-11 $5.30 $5.63 $5.30 $5.47 $5.47 703,328
2018-05-10 $5.63 $5.63 $5.13 $5.31 $5.31 1,250,142
2018-05-09 $5.73 $5.85 $5.67 $5.67 $5.67 604,288
2018-05-08 $5.95 $6.05 $5.63 $5.69 $5.69 542,436
2018-05-07 $5.88 $5.99 $5.65 $5.92 $5.92 579,328
2018-05-04 $5.80 $6.05 $5.50 $5.90 $5.90 1,257,563
2018-05-03 $7.02 $7.05 $5.99 $6.00 $6.00 1,521,479
2018-05-02 $7.30 $7.62 $7.30 $7.54 $7.54 329,581
2018-05-01 $7.43 $7.43 $7.14 $7.30 $7.30 239,268
2018-04-30 $7.58 $7.58 $7.46 $7.47 $7.47 179,048
2018-04-27 $7.68 $7.75 $7.56 $7.57 $7.57 179,115
2018-04-26 $7.92 $7.92 $7.60 $7.72 $7.72 263,332
2018-04-25 $8.01 $8.07 $7.87 $7.90 $7.90 280,102
2018-04-24 $8.17 $8.29 $8.00 $8.04 $8.04 322,517
2018-04-23 $8.20 $8.23 $8.04 $8.15 $8.15 169,187
2018-04-20 $8.31 $8.34 $8.12 $8.16 $8.16 171,361
2018-04-19 $8.40 $8.53 $8.31 $8.38 $8.38 133,447
2018-04-18 $8.21 $8.44 $8.20 $8.40 $8.40 207,526
2018-04-17 $8.19 $8.27 $8.05 $8.22 $8.22 219,426
2018-04-16 $8.08 $8.30 $7.90 $8.18 $8.18 230,761
2018-04-13 $8.38 $8.63 $7.98 $8.02 $8.02 359,407
2018-04-12 $7.99 $8.02 $7.90 $8.00 $8.00 210,963
2018-04-11 $7.94 $8.02 $7.91 $7.94 $7.94 152,181
2018-04-10 $8.06 $8.10 $7.91 $7.98 $7.98 182,753
2018-04-09 $8.10 $8.15 $7.92 $7.92 $7.92 155,996
2018-04-06 $8.31 $8.47 $8.02 $8.06 $8.06 321,330
2018-04-05 $8.33 $8.51 $8.27 $8.39 $8.39 148,888
2018-04-04 $7.92 $8.32 $7.92 $8.26 $8.26 198,351
2018-04-03 $7.97 $8.32 $7.97 $8.04 $8.04 263,755
2018-04-02 $8.23 $8.26 $7.90 $7.91 $7.91 294,744
2018-03-29 $8.29 $8.40 $8.23 $8.24 $8.24 146,891
2018-03-28 $8.30 $8.49 $8.22 $8.23 $8.23 178,931
2018-03-27 $8.48 $8.66 $8.30 $8.34 $8.34 196,077
2018-03-26 $8.45 $8.58 $8.35 $8.49 $8.49 246,112
2018-03-23 $8.72 $8.72 $8.33 $8.34 $8.34 296,630
2018-03-22 $8.91 $9.14 $8.67 $8.70 $8.70 279,587
2018-03-21 $8.90 $9.16 $8.85 $8.97 $8.97 242,068
2018-03-20 $9.20 $9.20 $8.90 $8.90 $8.90 203,628
2018-03-19 $9.40 $9.47 $8.93 $9.15 $9.15 517,166
2018-03-16 $9.44 $9.66 $9.32 $9.45 $9.45 470,157
2018-03-15 $9.74 $9.77 $9.38 $9.39 $9.39 302,076
2018-03-14 $9.92 $9.98 $9.65 $9.68 $9.68 251,748
2018-03-13 $9.84 $10.04 $9.76 $9.85 $9.85 237,560
2018-03-12 $9.88 $10.04 $9.69 $9.79 $9.79 350,387
2018-03-09 $9.92 $9.95 $9.71 $9.88 $9.88 367,305
2018-03-08 $9.96 $9.98 $9.67 $9.84 $9.84 193,610
2018-03-07 $9.82 $9.98 $9.66 $9.90 $9.90 189,291
2018-03-06 $9.52 $10.09 $9.44 $9.92 $9.92 317,603
2018-03-05 $9.45 $9.70 $9.30 $9.48 $9.48 630,880
2018-03-02 $8.62 $9.76 $8.48 $9.52 $9.52 711,317
2018-03-01 $8.47 $8.88 $8.30 $8.81 $8.81 546,324
2018-02-28 $8.39 $8.43 $8.07 $8.24 $8.24 354,972
2018-02-27 $8.56 $8.71 $8.34 $8.39 $8.39 279,827
2018-02-26 $8.44 $8.58 $8.36 $8.54 $8.54 194,750
2018-02-23 $8.51 $8.55 $8.30 $8.39 $8.39 204,715
2018-02-22 $8.63 $8.63 $8.36 $8.46 $8.46 272,074
2018-02-21 $8.45 $8.78 $8.36 $8.60 $8.60 206,835
2018-02-20 $8.28 $8.47 $8.22 $8.41 $8.41 289,374
2018-02-16 $8.16 $8.45 $8.16 $8.32 $8.32 391,642
2018-02-15 $8.42 $8.42 $8.01 $8.18 $8.18 294,418
2018-02-14 $7.99 $8.33 $7.91 $8.32 $8.32 405,025
2018-02-13 $8.41 $8.47 $8.01 $8.03 $8.03 392,899
2018-02-12 $8.62 $8.68 $8.33 $8.48 $8.48 366,982
2018-02-09 $8.62 $8.72 $8.28 $8.60 $8.60 553,121
2018-02-08 $9.05 $9.05 $8.43 $8.51 $8.51 768,236
2018-02-07 $8.58 $9.48 $8.41 $9.13 $9.13 1,198,537
2018-02-06 $7.76 $8.13 $7.69 $7.95 $7.95 693,085
2018-02-05 $8.56 $8.71 $7.90 $7.91 $7.91 747,261
2018-02-02 $8.25 $8.86 $8.25 $8.65 $8.65 749,043
2018-02-01 $8.35 $8.42 $8.09 $8.28 $8.28 748,600
2018-01-31 $8.24 $8.67 $7.86 $8.45 $8.45 913,517
2018-01-30 $8.37 $8.49 $8.15 $8.20 $8.20 1,192,593
2018-01-29 $9.25 $9.26 $8.84 $8.88 $8.88 1,114,362
2018-01-26 $9.18 $9.54 $8.78 $9.25 $9.25 2,030,951
2018-01-25 $10.85 $10.89 $9.01 $9.11 $9.11 3,027,890
2018-01-24 $12.75 $13.12 $12.71 $12.86 $12.86 170,974
2018-01-23 $13.04 $13.04 $12.63 $12.67 $12.67 184,838
2018-01-22 $12.99 $13.13 $12.86 $13.09 $13.09 140,203
2018-01-19 $12.91 $13.07 $12.80 $13.02 $13.02 359,095
2018-01-18 $13.19 $13.29 $12.92 $12.94 $12.94 172,247
2018-01-17 $13.11 $13.26 $12.70 $13.23 $13.23 192,005
2018-01-16 $13.43 $13.48 $13.05 $13.08 $13.08 296,306
2018-01-12 $13.53 $13.56 $13.26 $13.35 $13.35 145,534
2018-01-11 $13.08 $13.61 $12.94 $13.46 $13.46 238,437
2018-01-10 $13.17 $13.29 $12.88 $13.08 $13.08 290,067
2018-01-09 $13.57 $13.69 $13.12 $13.17 $13.17 217,308
2018-01-08 $13.94 $13.94 $13.45 $13.53 $13.53 298,716
2018-01-05 $14.23 $14.44 $13.85 $13.90 $13.90 225,833
2018-01-04 $14.20 $14.48 $13.99 $14.34 $14.34 219,804
2018-01-03 $14.38 $14.49 $14.06 $14.16 $14.16 168,064
2018-01-02 $14.04 $14.44 $14.04 $14.42 $14.42 178,792
2017-12-29 $14.47 $14.47 $13.98 $14.02 $14.02 195,071
2017-12-28 $14.50 $14.57 $14.26 $14.35 $14.35 272,571
2017-12-27 $14.61 $14.80 $14.50 $14.55 $14.55 189,794
2017-12-26 $14.48 $14.72 $14.46 $14.65 $14.65 180,121
2017-12-22 $14.37 $14.57 $14.22 $14.42 $14.42 235,210
2017-12-21 $14.42 $14.69 $14.21 $14.45 $14.45 468,739
2017-12-20 $14.19 $14.52 $14.10 $14.37 $14.37 312,148
2017-12-19 $13.76 $14.64 $13.54 $14.19 $14.19 667,913
2017-12-18 $13.79 $14.14 $13.50 $13.52 $13.52 477,994
2017-12-15 $13.17 $13.73 $13.12 $13.45 $13.45 914,744
2017-12-14 $14.21 $14.47 $13.05 $13.11 $13.11 663,751
2017-12-13 $13.62 $13.76 $13.42 $13.56 $13.56 291,062
2017-12-12 $13.70 $13.90 $13.57 $13.57 $13.57 193,186
2017-12-11 $13.73 $14.03 $13.65 $13.65 $13.65 190,389
2017-12-08 $13.68 $13.83 $13.53 $13.74 $13.74 147,215
2017-12-07 $13.61 $13.76 $13.48 $13.69 $13.69 515,416
2017-12-06 $13.79 $13.95 $13.57 $13.63 $13.63 92,114
2017-12-05 $13.75 $14.10 $13.68 $13.82 $13.82 119,878
2017-12-04 $13.99 $14.28 $13.71 $13.76 $13.76 112,664
2017-12-01 $14.07 $14.10 $13.31 $13.86 $13.86 101,057
2017-11-30 $14.39 $14.45 $14.03 $14.10 $14.10 135,907
2017-11-29 $14.47 $14.47 $14.17 $14.25 $14.25 112,562
2017-11-28 $13.95 $14.37 $13.91 $14.35 $14.35 126,019
2017-11-27 $14.06 $14.28 $13.86 $13.97 $13.97 221,702
2017-11-24 $14.31 $14.31 $14.02 $14.10 $14.10 36,810
2017-11-22 $14.37 $14.48 $14.24 $14.28 $14.28 143,296
2017-11-21 $14.43 $14.58 $14.25 $14.30 $14.30 116,094
2017-11-20 $13.89 $14.56 $13.89 $14.38 $14.38 237,747
2017-11-17 $13.31 $13.93 $13.31 $13.89 $13.89 271,084
2017-11-16 $13.29 $13.51 $13.19 $13.36 $13.36 184,967
2017-11-15 $13.55 $13.55 $13.06 $13.25 $13.25 273,814
2017-11-14 $13.61 $13.85 $13.32 $13.73 $13.73 232,144
2017-11-13 $14.07 $14.10 $13.54 $13.61 $13.61 131,381
2017-11-10 $13.61 $14.05 $13.50 $14.02 $14.02 261,030
2017-11-09 $13.53 $13.86 $13.36 $13.60 $13.60 198,397
2017-11-08 $13.68 $13.70 $13.00 $13.56 $13.56 299,497
2017-11-07 $14.17 $14.22 $13.60 $13.65 $13.65 295,139
2017-11-06 $14.53 $14.62 $13.92 $14.21 $14.21 252,085
2017-11-03 $15.37 $15.37 $14.54 $14.68 $14.68 142,615
2017-11-02 $15.00 $15.31 $14.76 $15.30 $15.30 283,983
2017-11-01 $16.21 $16.26 $15.05 $15.07 $15.07 306,492
2017-10-31 $16.81 $17.73 $16.15 $16.23 $16.23 466,173
2017-10-30 $17.12 $17.13 $16.70 $17.04 $17.04 188,204
2017-10-27 $17.64 $17.64 $17.02 $17.22 $17.22 217,914
2017-10-26 $17.10 $17.78 $16.93 $17.70 $17.70 207,188
2017-10-25 $17.14 $17.15 $16.82 $17.01 $17.01 124,813
2017-10-24 $17.17 $17.42 $16.95 $17.14 $17.14 119,599
2017-10-23 $17.02 $17.19 $16.86 $17.01 $17.01 104,999
2017-10-20 $17.02 $17.13 $16.69 $17.03 $17.03 182,319
2017-10-19 $17.07 $17.07 $16.68 $16.90 $16.90 119,797
2017-10-18 $16.72 $17.19 $16.65 $17.10 $17.10 145,011
2017-10-17 $17.20 $17.21 $16.81 $16.84 $16.84 142,636
2017-10-16 $17.14 $17.20 $16.91 $17.14 $17.14 189,250
2017-10-13 $17.45 $17.45 $17.10 $17.13 $17.13 67,456
2017-10-12 $17.14 $17.49 $16.87 $17.42 $17.42 117,995
2017-10-11 $17.45 $17.49 $16.96 $17.18 $17.18 184,025
2017-10-10 $18.10 $18.19 $17.28 $17.30 $17.30 270,303
2017-10-09 $17.83 $18.04 $17.72 $17.86 $17.86 62,581
2017-10-06 $17.75 $18.24 $17.75 $17.85 $17.85 145,708
2017-10-05 $17.95 $17.95 $17.71 $17.90 $17.90 86,859
2017-10-04 $18.05 $18.10 $17.79 $17.92 $17.92 79,659
2017-10-03 $18.14 $18.23 $17.79 $17.99 $17.99 206,239
2017-10-02 $17.61 $18.07 $17.51 $18.05 $18.05 139,806
2017-09-29 $17.70 $17.89 $17.61 $17.64 $17.64 135,826
2017-09-28 $17.75 $17.84 $17.59 $17.77 $17.77 119,723
2017-09-27 $17.28 $17.94 $17.20 $17.84 $17.84 234,467
2017-09-26 $16.96 $17.28 $16.96 $17.25 $17.25 247,978
2017-09-25 $17.05 $17.28 $16.92 $16.98 $16.98 196,729
2017-09-22 $16.75 $17.10 $16.75 $17.04 $17.04 163,810
2017-09-21 $16.58 $16.77 $16.27 $16.76 $16.76 109,697
2017-09-20 $16.58 $16.95 $16.43 $16.59 $16.59 304,546
2017-09-19 $15.85 $16.56 $15.67 $16.52 $16.52 337,141
2017-09-18 $17.06 $17.06 $15.69 $15.78 $15.78 466,352
2017-09-15 $17.15 $17.27 $16.82 $17.06 $17.06 309,384
2017-09-14 $17.85 $18.02 $16.70 $17.13 $17.13 319,913
2017-09-13 $17.38 $17.95 $17.24 $17.84 $17.84 202,728
2017-09-12 $16.87 $17.45 $16.79 $17.39 $17.39 240,414
2017-09-11 $16.99 $16.99 $16.65 $16.79 $16.79 188,697
2017-09-08 $16.97 $17.11 $16.67 $16.84 $16.84 183,967
2017-09-07 $17.32 $17.32 $16.82 $16.94 $16.94 127,247
2017-09-06 $16.87 $17.40 $16.87 $17.24 $17.24 263,772
2017-09-05 $16.75 $17.01 $16.07 $16.96 $16.96 413,793
2017-09-01 $17.16 $17.49 $17.07 $17.41 $17.41 196,811
2017-08-31 $16.88 $17.29 $16.88 $17.20 $17.20 203,460
2017-08-30 $16.99 $16.99 $16.72 $16.77 $16.77 105,705
2017-08-29 $17.19 $17.35 $16.74 $16.94 $16.94 132,564
2017-08-28 $17.02 $17.46 $16.95 $17.40 $17.40 161,143
2017-08-25 $16.96 $17.12 $16.87 $16.97 $16.97 123,236
2017-08-24 $17.03 $17.11 $16.77 $16.85 $16.85 151,917
2017-08-23 $16.76 $17.14 $16.76 $16.90 $16.90 132,135
2017-08-22 $17.19 $17.36 $16.60 $16.84 $16.84 135,555
2017-08-21 $17.00 $17.27 $16.92 $17.16 $17.16 175,514
2017-08-18 $16.80 $17.34 $16.79 $17.12 $17.12 162,056
2017-08-17 $17.01 $17.29 $16.91 $16.96 $16.96 164,120
2017-08-16 $17.33 $17.36 $16.90 $17.15 $17.15 316,623
2017-08-15 $17.48 $17.57 $17.12 $17.18 $17.18 246,207
2017-08-14 $18.14 $18.14 $17.08 $17.35 $17.35 366,247
2017-08-11 $17.68 $18.16 $17.40 $17.99 $17.99 307,557
2017-08-10 $18.47 $18.63 $17.92 $17.93 $17.93 195,101
2017-08-09 $18.07 $18.73 $18.01 $18.63 $18.63 221,663
2017-08-08 $17.79 $18.30 $17.75 $18.14 $18.14 261,255
2017-08-07 $18.53 $18.54 $17.79 $17.83 $17.83 329,120
2017-08-04 $18.29 $19.26 $18.21 $18.55 $18.55 364,323
2017-08-03 $18.03 $18.37 $17.79 $18.28 $18.28 332,732
2017-08-02 $17.44 $18.29 $16.79 $18.13 $18.13 771,623
2017-08-01 $15.05 $17.87 $14.55 $17.23 $17.23 2,366,913
2017-07-31 $13.98 $13.99 $13.64 $13.94 $13.94 236,402
2017-07-28 $13.91 $14.00 $13.68 $13.99 $13.99 131,994
2017-07-27 $13.99 $14.14 $13.81 $13.99 $13.99 133,423
2017-07-26 $13.93 $14.09 $13.71 $13.98 $13.98 123,555
2017-07-25 $13.63 $14.00 $13.62 $13.90 $13.90 141,154
2017-07-24 $13.86 $13.86 $13.48 $13.54 $13.54 115,553
2017-07-21 $14.39 $14.39 $13.50 $13.81 $13.81 491,173
2017-07-20 $14.49 $14.51 $14.22 $14.30 $14.30 114,474
2017-07-19 $14.34 $14.53 $14.33 $14.47 $14.47 112,859
2017-07-18 $14.49 $14.66 $14.22 $14.32 $14.32 149,416
2017-07-17 $14.55 $14.78 $14.37 $14.57 $14.57 104,971
2017-07-14 $14.25 $14.75 $14.10 $14.56 $14.56 191,746
2017-07-13 $13.80 $14.51 $13.80 $14.29 $14.29 307,574
2017-07-12 $13.92 $14.15 $13.77 $13.82 $13.82 169,934
2017-07-11 $13.95 $14.18 $13.68 $13.88 $13.88 219,265
2017-07-10 $13.79 $14.14 $13.40 $13.96 $13.96 261,327
2017-07-07 $13.74 $13.89 $13.34 $13.84 $13.84 659,142
2017-07-06 $14.71 $14.72 $13.67 $13.67 $13.67 512,214
2017-07-05 $14.96 $14.96 $14.35 $14.82 $14.82 279,266
2017-07-03 $14.47 $15.07 $14.03 $14.96 $14.96 196,701
2017-06-30 $14.09 $14.46 $14.01 $14.36 $14.36 139,095
2017-06-29 $14.16 $14.21 $13.87 $14.03 $14.03 137,165
2017-06-28 $13.87 $14.21 $13.72 $14.08 $14.08 200,886
2017-06-27 $14.10 $14.10 $13.75 $13.76 $13.76 187,719
2017-06-26 $13.86 $14.23 $13.78 $14.10 $14.10 214,314
2017-06-23 $14.03 $14.03 $13.72 $13.85 $13.85 408,024
2017-06-22 $13.91 $14.25 $13.91 $14.02 $14.02 150,625
2017-06-21 $14.00 $14.18 $13.60 $13.92 $13.92 240,651
2017-06-20 $14.17 $14.26 $13.92 $13.99 $13.99 235,685
2017-06-19 $14.59 $14.74 $13.95 $14.22 $14.22 287,814
2017-06-16 $14.73 $14.86 $14.37 $14.49 $14.49 311,906
2017-06-15 $14.97 $15.15 $14.68 $14.84 $14.84 150,406
2017-06-14 $15.27 $15.29 $14.91 $15.12 $15.12 204,758
2017-06-13 $15.46 $15.57 $15.12 $15.32 $15.32 137,585
2017-06-12 $15.31 $15.71 $15.13 $15.40 $15.40 158,495
2017-06-09 $15.25 $15.30 $15.03 $15.29 $15.29 194,348
2017-06-08 $15.12 $15.31 $15.09 $15.17 $15.17 137,929
2017-06-07 $15.19 $15.41 $14.98 $15.12 $15.12 171,732
2017-06-06 $15.14 $15.32 $14.96 $15.19 $15.19 142,238
2017-06-05 $15.33 $15.36 $14.88 $15.29 $15.29 178,740
2017-06-02 $15.23 $15.55 $15.15 $15.31 $15.31 220,185
2017-06-01 $14.77 $15.24 $14.72 $15.17 $15.17 227,495
2017-05-31 $14.80 $14.80 $14.37 $14.71 $14.71 388,081
2017-05-30 $14.90 $15.07 $14.63 $14.75 $14.75 428,021
2017-05-26 $14.84 $15.00 $14.53 $14.95 $14.95 212,015
2017-05-25 $14.66 $14.87 $14.36 $14.82 $14.82 375,904
2017-05-24 $14.70 $14.85 $14.47 $14.62 $14.62 175,637
2017-05-23 $14.65 $14.72 $14.49 $14.69 $14.69 205,596
2017-05-22 $14.71 $14.74 $14.39 $14.57 $14.57 203,991
2017-05-19 $14.89 $14.99 $14.57 $14.66 $14.66 291,481
2017-05-18 $14.86 $14.99 $14.23 $14.89 $14.89 396,663
2017-05-17 $14.81 $15.05 $14.67 $14.93 $14.93 449,123
2017-05-16 $15.09 $15.20 $14.91 $15.11 $15.11 366,068
2017-05-15 $14.65 $15.09 $14.65 $15.04 $15.04 334,831
2017-05-12 $14.47 $15.28 $14.44 $14.59 $14.59 429,057
2017-05-11 $13.90 $14.49 $13.90 $14.39 $14.39 223,154
2017-05-10 $13.88 $13.98 $13.67 $13.95 $13.95 184,066
2017-05-09 $13.94 $14.02 $13.80 $13.91 $13.91 198,216
2017-05-08 $14.01 $14.30 $13.77 $13.94 $13.94 300,735
2017-05-05 $14.15 $14.15 $13.45 $14.02 $14.02 517,108
2017-05-04 $14.16 $14.55 $13.30 $14.08 $14.08 1,137,297
2017-05-03 $14.13 $14.42 $13.98 $14.16 $14.16 301,997
2017-05-02 $14.50 $14.54 $13.98 $14.21 $14.21 293,693
2017-05-01 $14.15 $14.50 $14.00 $14.46 $14.46 232,849
2017-04-28 $14.40 $14.49 $14.07 $14.09 $14.09 279,963
2017-04-27 $14.00 $14.50 $13.91 $14.41 $14.41 375,302
2017-04-26 $13.73 $14.10 $13.67 $14.00 $14.00 372,242
2017-04-25 $13.60 $13.84 $13.54 $13.79 $13.79 316,489
2017-04-24 $13.44 $13.66 $13.25 $13.48 $13.48 402,511
2017-04-21 $13.20 $13.30 $13.06 $13.17 $13.17 411,958
2017-04-20 $13.10 $13.42 $13.10 $13.23 $13.23 285,947
2017-04-19 $12.93 $13.30 $12.93 $13.05 $13.05 329,240
2017-04-18 $12.75 $12.92 $12.74 $12.87 $12.87 134,058
2017-04-17 $12.64 $12.98 $12.48 $12.83 $12.83 260,104
2017-04-13 $12.57 $12.75 $12.18 $12.61 $12.61 329,364
2017-04-12 $12.80 $13.50 $12.53 $12.61 $12.61 559,579
2017-04-11 $12.09 $12.42 $11.80 $12.32 $12.32 402,207
2017-04-10 $12.58 $12.72 $12.25 $12.27 $12.27 376,502
2017-04-07 $12.95 $13.05 $12.53 $12.56 $12.56 322,156
2017-04-06 $13.04 $13.18 $12.85 $12.99 $12.99 258,177
2017-04-05 $13.25 $13.57 $12.95 $13.02 $13.02 549,618
2017-04-04 $13.47 $13.47 $12.90 $13.10 $13.10 568,572
2017-04-03 $13.94 $13.99 $13.40 $13.51 $13.51 450,464
2017-03-31 $14.03 $14.14 $13.71 $13.88 $13.88 385,430
2017-03-30 $14.00 $14.28 $13.78 $14.05 $14.05 474,097
2017-03-29 $12.93 $14.12 $12.93 $14.00 $14.00 913,732
2017-03-28 $13.05 $13.24 $12.98 $12.99 $12.99 418,188
2017-03-27 $12.90 $13.19 $12.61 $13.14 $13.14 465,134
2017-03-24 $13.16 $13.43 $12.86 $12.94 $12.94 408,429
2017-03-23 $12.56 $13.14 $12.56 $13.11 $13.11 621,106
2017-03-22 $12.60 $12.73 $12.26 $12.59 $12.59 632,616
2017-03-21 $13.65 $13.72 $12.50 $12.60 $12.60 843,926
2017-03-20 $13.45 $13.67 $13.32 $13.60 $13.60 420,447
2017-03-17 $13.87 $14.00 $13.39 $13.52 $13.52 797,386
2017-03-16 $14.45 $14.56 $13.67 $13.74 $13.74 684,084
2017-03-15 $13.91 $14.54 $13.91 $14.44 $14.44 1,052,871
2017-03-14 $14.32 $14.46 $13.26 $13.65 $13.65 1,675,862
2017-03-13 $15.00 $15.05 $14.06 $14.51 $14.51 1,684,692
2017-03-10 $14.39 $15.38 $14.39 $15.31 $15.31 1,630,575
2017-03-09 $14.11 $14.99 $13.90 $14.34 $14.34 2,538,783
2017-03-08 $18.11 $18.11 $16.85 $17.02 $17.02 841,737
2017-03-07 $18.01 $18.15 $17.80 $18.01 $18.01 282,812
2017-03-06 $18.50 $18.50 $17.84 $18.00 $18.00 517,391
2017-03-03 $18.32 $18.80 $18.22 $18.72 $18.72 397,327
2017-03-02 $18.76 $18.90 $18.34 $18.34 $18.34 625,932
2017-03-01 $18.62 $19.00 $18.34 $18.76 $18.76 444,763
2017-02-28 $18.35 $18.45 $18.11 $18.28 $18.28 884,106
2017-02-27 $18.11 $18.53 $18.06 $18.53 $18.53 635,693
2017-02-24 $18.20 $18.33 $18.00 $18.21 $18.21 233,288
2017-02-23 $19.14 $19.25 $18.36 $18.37 $18.37 227,833
2017-02-22 $18.87 $19.16 $18.87 $19.10 $19.10 220,067
2017-02-21 $19.00 $19.32 $18.81 $19.00 $19.00 239,518
2017-02-17 $19.14 $19.43 $19.00 $19.30 $19.30 131,416
2017-02-16 $19.40 $19.58 $19.14 $19.15 $19.15 193,992
2017-02-15 $19.09 $19.51 $19.08 $19.46 $19.46 322,147
2017-02-14 $19.00 $19.28 $18.90 $19.23 $19.23 317,281
2017-02-13 $19.00 $19.30 $18.90 $19.11 $19.11 305,881
2017-02-10 $18.75 $19.11 $18.61 $18.87 $18.87 370,348
2017-02-09 $18.82 $19.14 $18.74 $18.75 $18.75 183,217
2017-02-08 $19.08 $19.08 $18.72 $18.88 $18.88 458,622
2017-02-07 $19.05 $19.65 $18.84 $19.20 $19.20 335,160
2017-02-06 $19.46 $19.63 $18.98 $19.05 $19.05 558,905
2017-02-03 $19.57 $19.75 $19.34 $19.71 $19.71 326,799
2017-02-02 $19.39 $19.45 $19.00 $19.36 $19.36 427,807
2017-02-01 $19.66 $20.09 $19.20 $19.51 $19.51 542,376
2017-01-31 $19.73 $19.89 $19.12 $19.57 $19.57 981,502
2017-01-30 $19.36 $19.80 $19.00 $19.76 $19.76 951,163
2017-01-27 $19.25 $19.90 $19.13 $19.44 $19.44 4,606,642
2017-01-26 $18.86 $19.37 $18.50 $18.76 $18.76 1,330,833
2017-01-25 $17.20 $18.97 $17.20 $18.86 $18.86 2,106,015
2017-01-24 $21.13 $21.50 $20.57 $20.88 $20.88 242,746
2017-01-23 $21.31 $21.45 $20.70 $20.95 $20.95 141,854
2017-01-20 $21.54 $21.87 $21.25 $21.53 $21.53 76,192
2017-01-19 $21.60 $21.98 $21.32 $21.49 $21.49 140,700
2017-01-18 $21.24 $21.88 $21.03 $21.67 $21.67 142,294
2017-01-17 $22.03 $22.03 $21.22 $21.25 $21.25 117,331
2017-01-13 $21.90 $22.37 $21.74 $22.27 $22.27 202,251
2017-01-12 $22.63 $22.64 $21.53 $21.89 $21.89 141,283
2017-01-11 $22.89 $22.89 $22.49 $22.56 $22.56 55,973
2017-01-10 $22.67 $23.03 $22.65 $22.81 $22.81 84,586
2017-01-09 $22.89 $23.02 $22.38 $22.68 $22.68 127,783
2017-01-06 $23.16 $23.36 $22.55 $23.13 $23.13 112,856
2017-01-05 $24.13 $24.20 $23.07 $23.12 $23.12 185,773
2017-01-04 $24.14 $24.74 $24.04 $24.44 $24.44 172,676
2017-01-03 $24.34 $24.75 $23.90 $24.05 $24.05 207,965
2016-12-30 $24.40 $24.40 $23.82 $24.00 $24.00 155,645
2016-12-29 $24.69 $24.90 $24.13 $24.26 $24.26 142,548
2016-12-28 $25.25 $25.39 $24.68 $24.68 $24.68 81,963
2016-12-27 $25.42 $25.81 $25.05 $25.18 $25.18 73,258
2016-12-23 $24.96 $25.58 $24.55 $25.44 $25.44 70,883
2016-12-22 $25.70 $25.86 $24.69 $24.78 $24.78 123,394
2016-12-21 $25.70 $26.37 $25.20 $25.86 $25.86 205,519
2016-12-20 $23.83 $25.77 $23.61 $25.70 $25.70 381,052
2016-12-19 $24.03 $24.03 $23.63 $23.98 $23.98 98,900
2016-12-16 $23.83 $24.59 $23.83 $23.87 $23.87 182,981
2016-12-15 $22.97 $23.93 $22.87 $23.70 $23.70 154,924
2016-12-14 $23.81 $24.07 $22.95 $23.06 $23.06 211,387
2016-12-13 $24.58 $24.96 $23.79 $23.90 $23.90 163,643
2016-12-12 $24.97 $25.27 $24.08 $24.46 $24.46 135,608
2016-12-09 $25.50 $25.50 $24.94 $25.15 $25.15 97,161
2016-12-08 $24.80 $25.46 $24.47 $25.39 $25.39 101,950
2016-12-07 $24.91 $25.05 $24.62 $24.80 $24.80 112,041
2016-12-06 $24.50 $24.90 $24.09 $24.82 $24.82 153,205
2016-12-05 $23.37 $24.50 $23.31 $24.35 $24.35 315,961
2016-12-02 $23.08 $23.31 $22.69 $23.05 $23.05 145,719
2016-12-01 $23.02 $23.47 $22.81 $23.17 $23.17 89,459
2016-11-30 $23.25 $23.55 $22.98 $23.01 $23.01 126,831
2016-11-29 $22.95 $23.59 $22.86 $23.11 $23.11 214,859
2016-11-28 $23.49 $23.50 $22.70 $22.85 $22.85 162,077
2016-11-25 $23.68 $23.70 $23.31 $23.50 $23.50 116,872
2016-11-23 $23.55 $23.80 $23.37 $23.70 $23.70 88,671
2016-11-22 $24.04 $24.26 $23.50 $23.73 $23.73 151,863
2016-11-21 $24.42 $24.75 $23.85 $23.95 $23.95 158,128
2016-11-18 $23.74 $24.30 $23.24 $24.25 $24.25 193,019
2016-11-17 $22.95 $23.94 $22.83 $23.76 $23.76 196,550
2016-11-16 $23.00 $23.19 $22.78 $23.02 $23.02 168,572
2016-11-15 $22.60 $23.13 $22.38 $23.00 $23.00 230,732
2016-11-14 $22.50 $23.01 $22.29 $22.37 $22.37 241,087
2016-11-11 $21.90 $22.45 $21.56 $22.28 $22.28 348,030
2016-11-10 $20.99 $22.00 $20.80 $21.77 $21.77 200,810
2016-11-09 $20.29 $21.16 $19.86 $20.81 $20.81 261,871
2016-11-08 $20.65 $21.05 $20.49 $20.88 $20.88 120,645
2016-11-07 $20.88 $21.22 $20.75 $20.78 $20.78 189,970
2016-11-04 $20.43 $21.03 $20.35 $20.73 $20.73 197,495
2016-11-03 $21.61 $21.80 $20.58 $20.62 $20.62 155,327
2016-11-02 $19.79 $22.31 $19.76 $21.39 $21.39 605,295
2016-11-01 $20.41 $20.50 $19.68 $19.79 $19.79 306,117
2016-10-31 $19.90 $20.15 $19.20 $20.04 $20.04 221,177
2016-10-28 $20.07 $20.17 $19.88 $19.90 $19.90 122,121
2016-10-27 $20.63 $20.65 $19.80 $19.97 $19.97 175,553
2016-10-26 $21.08 $21.49 $20.52 $20.65 $20.65 288,521
2016-10-25 $21.20 $21.32 $21.05 $21.23 $21.23 166,186
2016-10-24 $20.87 $21.38 $20.87 $21.19 $21.19 127,260
2016-10-21 $20.87 $21.13 $20.73 $20.89 $20.89 93,705
2016-10-20 $21.40 $21.40 $20.95 $21.13 $21.13 186,308
2016-10-19 $20.75 $21.35 $20.56 $21.25 $21.25 217,726
2016-10-18 $20.70 $20.70 $20.32 $20.61 $20.61 107,118
2016-10-17 $20.40 $20.57 $20.11 $20.38 $20.38 119,891
2016-10-14 $20.64 $20.78 $20.31 $20.40 $20.40 140,124
2016-10-13 $20.64 $20.75 $20.35 $20.36 $20.36 157,161
2016-10-12 $21.00 $21.27 $20.77 $20.91 $20.91 159,405
2016-10-11 $21.89 $21.89 $20.60 $21.04 $21.04 317,931
2016-10-10 $21.59 $22.12 $21.41 $21.94 $21.94 267,817
2016-10-07 $21.79 $21.79 $21.08 $21.52 $21.52 248,180
2016-10-06 $21.33 $21.61 $20.85 $21.55 $21.55 286,211
2016-10-05 $20.09 $21.47 $20.05 $21.36 $21.36 357,508
2016-10-04 $20.13 $20.18 $19.71 $19.87 $19.87 148,787
2016-10-03 $20.00 $20.29 $19.68 $19.99 $19.99 137,407
2016-09-30 $20.13 $20.22 $19.86 $19.93 $19.93 313,047
2016-09-29 $20.81 $20.85 $19.80 $19.90 $19.90 429,511
2016-09-28 $19.51 $20.97 $19.28 $20.87 $20.87 640,207
2016-09-27 $18.62 $19.90 $18.52 $19.32 $19.32 405,315
2016-09-26 $18.93 $19.00 $18.57 $18.60 $18.60 132,504
2016-09-23 $19.20 $19.20 $18.73 $18.92 $18.92 218,635
2016-09-22 $18.58 $19.19 $18.30 $19.12 $19.12 322,157
2016-09-21 $18.12 $18.36 $18.02 $18.25 $18.25 154,753
2016-09-20 $18.80 $19.02 $18.05 $18.08 $18.08 200,174
2016-09-19 $18.31 $18.76 $18.16 $18.55 $18.55 266,874
2016-09-16 $18.37 $18.48 $17.98 $18.16 $18.16 142,417
2016-09-15 $18.12 $18.57 $17.86 $18.42 $18.42 175,845
2016-09-14 $17.75 $18.39 $17.42 $18.13 $18.13 222,085
2016-09-13 $18.50 $18.68 $17.43 $17.75 $17.75 163,523
2016-09-12 $17.74 $18.57 $17.41 $18.55 $18.55 418,486
2016-09-09 $18.52 $18.56 $17.95 $18.16 $18.16 146,163
2016-09-08 $19.34 $19.39 $18.74 $18.76 $18.76 107,762
2016-09-07 $19.28 $19.45 $18.84 $19.40 $19.40 154,097
2016-09-06 $17.70 $19.38 $17.61 $19.27 $19.27 464,083
2016-09-02 $18.00 $18.10 $17.42 $17.47 $17.47 228,203
2016-09-01 $17.93 $18.01 $17.75 $17.87 $17.87 177,632
2016-08-31 $17.84 $18.31 $17.65 $17.82 $17.82 208,117
2016-08-30 $17.83 $18.08 $17.73 $17.79 $17.79 238,038
2016-08-29 $18.15 $18.40 $17.76 $17.90 $17.90 335,723
2016-08-26 $18.28 $19.17 $17.71 $17.83 $17.83 374,848
2016-08-25 $15.75 $18.50 $15.75 $17.87 $17.87 735,950
2016-08-24 $15.55 $15.59 $15.40 $15.48 $15.48 99,901
2016-08-23 $15.34 $15.72 $15.34 $15.57 $15.57 168,111
2016-08-22 $15.62 $15.68 $15.24 $15.32 $15.32 73,990
2016-08-19 $15.40 $15.57 $15.28 $15.48 $15.48 95,353
2016-08-18 $15.59 $15.59 $15.33 $15.45 $15.45 66,002
2016-08-17 $15.42 $15.75 $15.22 $15.50 $15.50 46,472
2016-08-16 $15.50 $15.66 $15.41 $15.41 $15.41 84,284
2016-08-15 $15.53 $15.79 $15.12 $15.51 $15.51 170,730
2016-08-12 $15.47 $15.47 $15.28 $15.35 $15.35 83,846
2016-08-11 $15.05 $15.48 $14.97 $15.39 $15.39 131,455
2016-08-10 $15.02 $15.10 $14.74 $14.96 $14.96 131,282
2016-08-09 $14.17 $15.00 $14.12 $14.40 $14.40 245,019
2016-08-08 $13.69 $13.69 $13.37 $13.67 $13.67 48,486
2016-08-05 $13.17 $13.56 $12.96 $13.49 $13.49 88,096
2016-08-04 $13.17 $13.30 $13.04 $13.06 $13.06 24,081
2016-08-03 $12.94 $13.27 $12.81 $13.19 $13.19 62,119
2016-08-02 $12.98 $13.03 $12.86 $12.99 $12.99 70,037
2016-08-01 $12.97 $13.03 $12.74 $12.99 $12.99 71,758
2016-07-29 $12.60 $13.08 $12.55 $13.05 $13.05 65,609
2016-07-28 $12.80 $12.80 $12.54 $12.63 $12.63 30,210
2016-07-27 $12.68 $12.97 $12.54 $12.90 $12.90 72,230
2016-07-26 $12.53 $12.81 $12.50 $12.74 $12.74 61,013
2016-07-25 $12.54 $12.64 $12.42 $12.56 $12.56 38,959
2016-07-22 $12.39 $12.56 $12.30 $12.54 $12.54 35,250
2016-07-21 $12.30 $12.50 $12.18 $12.39 $12.39 58,895
2016-07-20 $12.07 $12.43 $11.91 $12.38 $12.38 75,975
2016-07-19 $12.04 $12.06 $11.93 $12.04 $12.04 64,078
2016-07-18 $11.87 $12.15 $11.81 $12.07 $12.07 20,524
2016-07-15 $12.13 $12.13 $11.90 $11.92 $11.92 78,914
2016-07-14 $12.04 $12.12 $11.96 $12.01 $12.01 34,493
2016-07-13 $11.80 $12.00 $11.69 $11.96 $11.96 41,298
2016-07-12 $11.75 $12.12 $11.64 $11.79 $11.79 71,461
2016-07-11 $11.28 $11.70 $11.27 $11.68 $11.68 67,904
2016-07-08 $11.17 $11.37 $10.96 $11.17 $11.17 130,330
2016-07-07 $11.44 $11.50 $10.84 $10.86 $10.86 85,038
2016-07-06 $11.11 $11.36 $10.98 $11.29 $11.29 70,779
2016-07-05 $11.76 $11.76 $11.13 $11.15 $11.15 72,472
2016-07-01 $11.45 $11.90 $11.45 $11.79 $11.79 113,386
2016-06-30 $11.33 $11.39 $11.07 $11.35 $11.35 116,458
2016-06-29 $10.89 $11.29 $10.89 $11.25 $11.25 49,512
2016-06-28 $10.81 $11.03 $10.62 $10.79 $10.79 112,438
2016-06-27 $11.40 $11.40 $10.60 $10.63 $10.63 110,153
2016-06-24 $11.56 $11.73 $11.15 $11.50 $11.50 671,262
2016-06-23 $12.16 $12.25 $11.88 $11.91 $11.91 73,260
2016-06-22 $12.19 $12.40 $11.92 $11.96 $11.96 75,154
2016-06-21 $12.24 $12.45 $11.93 $12.27 $12.27 102,983
2016-06-20 $11.84 $12.37 $11.71 $12.28 $12.28 89,113
2016-06-17 $11.75 $11.88 $11.58 $11.67 $11.67 78,388
2016-06-16 $11.61 $11.74 $11.44 $11.72 $11.72 37,240
2016-06-15 $11.57 $11.98 $11.49 $11.74 $11.74 30,660
2016-06-14 $11.50 $11.63 $11.43 $11.56 $11.56 36,779
2016-06-13 $11.68 $11.78 $11.43 $11.55 $11.55 46,376
2016-06-10 $11.64 $11.98 $11.64 $11.73 $11.73 43,339
2016-06-09 $11.70 $11.85 $11.46 $11.72 $11.72 59,981
2016-06-08 $11.42 $11.87 $11.42 $11.77 $11.77 217,632
2016-06-07 $11.62 $11.67 $11.40 $11.44 $11.44 133,041
2016-06-06 $11.39 $11.73 $11.39 $11.62 $11.62 129,355
2016-06-03 $11.61 $11.61 $11.39 $11.40 $11.40 74,236
2016-06-02 $11.69 $11.80 $11.56 $11.60 $11.60 67,986
2016-06-01 $11.70 $11.75 $11.50 $11.67 $11.67 47,159
2016-05-31 $11.65 $11.76 $11.46 $11.65 $11.65 78,695
2016-05-27 $11.63 $11.75 $11.37 $11.66 $11.66 47,130
2016-05-26 $11.81 $11.84 $11.54 $11.64 $11.64 45,025
2016-05-25 $11.69 $11.86 $11.57 $11.81 $11.81 59,102
2016-05-24 $11.27 $11.75 $11.27 $11.65 $11.65 123,209
2016-05-23 $11.33 $11.41 $11.03 $11.15 $11.15 63,111
2016-05-20 $11.17 $11.33 $11.17 $11.32 $11.32 50,911
2016-05-19 $11.12 $11.19 $10.96 $11.12 $11.12 55,547
2016-05-18 $11.20 $11.37 $11.09 $11.13 $11.13 61,096
2016-05-17 $11.72 $11.95 $11.20 $11.23 $11.23 114,907
2016-05-16 $11.59 $11.92 $11.59 $11.72 $11.72 51,894
2016-05-13 $11.63 $12.00 $11.54 $11.58 $11.58 105,789
2016-05-12 $12.04 $12.16 $11.68 $11.70 $11.70 65,135
2016-05-11 $12.15 $12.37 $11.74 $11.98 $11.98 84,028
2016-05-10 $11.88 $12.28 $11.80 $12.13 $12.13 84,581
2016-05-09 $11.85 $11.95 $11.64 $11.88 $11.88 87,514
2016-05-06 $11.75 $11.97 $11.64 $11.87 $11.87 89,307
2016-05-05 $12.37 $12.37 $11.64 $11.70 $11.70 126,429
2016-05-04 $12.85 $12.90 $12.26 $12.28 $12.28 102,503
2016-05-03 $13.00 $13.05 $12.25 $12.97 $12.97 389,612
2016-05-02 $12.37 $12.62 $12.18 $12.53 $12.53 246,029
2016-04-29 $12.22 $12.38 $12.15 $12.27 $12.27 125,628
2016-04-28 $12.27 $12.45 $12.22 $12.28 $12.28 88,928
2016-04-27 $12.29 $12.47 $12.26 $12.28 $12.28 64,220
2016-04-26 $12.39 $12.39 $12.24 $12.32 $12.32 71,325
2016-04-25 $12.50 $12.50 $12.25 $12.28 $12.28 59,937
2016-04-22 $12.41 $12.55 $12.33 $12.49 $12.49 46,586
2016-04-21 $12.48 $12.48 $12.30 $12.39 $12.39 36,258
2016-04-20 $12.75 $12.75 $12.46 $12.53 $12.53 68,967
2016-04-19 $12.75 $12.96 $12.73 $12.75 $12.75 26,282
2016-04-18 $12.63 $12.71 $12.54 $12.70 $12.70 82,265
2016-04-15 $12.53 $12.71 $12.35 $12.65 $12.65 64,738
2016-04-14 $12.87 $12.94 $12.54 $12.61 $12.61 70,044
2016-04-13 $13.00 $13.07 $12.75 $12.85 $12.85 84,572
2016-04-12 $12.74 $13.10 $12.62 $12.95 $12.95 43,876
2016-04-11 $12.76 $12.96 $12.64 $12.78 $12.78 67,483
2016-04-08 $12.23 $12.70 $12.10 $12.62 $12.62 86,933
2016-04-07 $11.85 $12.40 $11.81 $12.18 $12.18 196,753
2016-04-06 $11.76 $11.99 $11.51 $11.82 $11.82 195,812
2016-04-05 $12.32 $12.35 $11.66 $11.74 $11.74 86,149
2016-04-04 $12.57 $12.63 $12.32 $12.41 $12.41 81,385
2016-04-01 $12.59 $12.64 $12.30 $12.57 $12.57 175,936
2016-03-31 $12.47 $12.80 $12.41 $12.58 $12.58 111,239
2016-03-30 $12.50 $12.59 $12.26 $12.35 $12.35 67,069
2016-03-29 $12.05 $12.71 $12.03 $12.46 $12.46 128,570
2016-03-28 $12.11 $12.20 $12.00 $12.03 $12.03 56,801
2016-03-24 $11.67 $12.20 $11.58 $12.04 $12.04 156,265
2016-03-23 $12.01 $12.17 $11.66 $11.75 $11.75 141,532
2016-03-22 $12.00 $12.21 $11.89 $12.04 $12.04 35,568
2016-03-21 $12.25 $12.32 $11.94 $12.11 $12.11 88,066
2016-03-18 $11.98 $12.27 $11.89 $12.25 $12.25 113,429
2016-03-17 $11.20 $11.93 $11.15 $11.88 $11.88 136,606
2016-03-16 $11.16 $11.36 $11.14 $11.27 $11.27 51,220
2016-03-15 $11.59 $11.86 $11.21 $11.24 $11.24 144,381
2016-03-14 $11.15 $11.79 $10.96 $11.67 $11.67 170,082
2016-03-11 $11.11 $11.42 $11.08 $11.20 $11.20 73,961
2016-03-10 $11.13 $11.17 $10.88 $11.07 $11.07 63,336
2016-03-09 $11.25 $11.49 $11.04 $11.14 $11.14 79,285
2016-03-08 $11.22 $11.47 $11.11 $11.28 $11.28 99,883
2016-03-07 $10.70 $11.28 $10.70 $11.23 $11.23 70,506
2016-03-04 $10.46 $11.00 $10.44 $10.74 $10.74 70,119
2016-03-03 $10.63 $10.70 $10.39 $10.49 $10.49 72,952
2016-03-02 $10.25 $10.62 $9.91 $10.55 $10.55 121,228
2016-03-01 $8.64 $10.20 $8.50 $10.08 $10.08 979,468
2016-02-29 $9.03 $9.15 $8.82 $8.83 $8.83 102,576
2016-02-26 $8.98 $9.15 $8.93 $8.99 $8.99 81,380
2016-02-25 $9.00 $9.10 $8.95 $9.00 $9.00 67,439
2016-02-24 $8.64 $9.03 $8.56 $9.00 $9.00 42,868
2016-02-23 $8.95 $9.07 $8.68 $8.74 $8.74 65,586
2016-02-22 $9.00 $9.40 $8.95 $9.05 $9.05 135,182
2016-02-19 $8.84 $9.02 $8.84 $9.00 $9.00 47,074
2016-02-18 $8.74 $9.00 $8.52 $8.84 $8.84 28,317
2016-02-17 $8.59 $8.91 $8.59 $8.75 $8.75 55,379
2016-02-16 $8.20 $8.62 $8.18 $8.60 $8.60 53,445
2016-02-12 $8.53 $8.74 $8.24 $8.26 $8.26 65,465
2016-02-11 $8.48 $8.82 $8.10 $8.48 $8.48 72,168
2016-02-10 $8.55 $8.88 $8.51 $8.53 $8.53 47,292
2016-02-09 $8.66 $8.67 $8.40 $8.54 $8.54 70,274
2016-02-08 $8.67 $8.81 $8.50 $8.79 $8.79 50,149
2016-02-05 $8.97 $8.97 $8.60 $8.68 $8.68 56,535
2016-02-04 $9.00 $9.06 $8.71 $8.97 $8.97 65,473
2016-02-03 $9.14 $9.28 $8.69 $8.99 $8.99 81,668
2016-02-02 $9.38 $9.38 $9.06 $9.10 $9.10 82,012
2016-02-01 $9.55 $9.55 $9.33 $9.38 $9.38 54,000
2016-01-29 $9.41 $9.65 $9.41 $9.55 $9.55 234,908
2016-01-28 $9.45 $9.53 $9.37 $9.51 $9.51 131,101
2016-01-27 $9.32 $9.65 $9.30 $9.32 $9.32 130,121
2016-01-26 $9.16 $9.57 $9.00 $9.39 $9.39 238,407
2016-01-25 $9.18 $9.25 $9.00 $9.08 $9.08 48,315
2016-01-22 $9.04 $9.22 $9.04 $9.17 $9.17 38,902
2016-01-21 $8.99 $9.10 $8.86 $8.91 $8.91 50,511
2016-01-20 $8.60 $9.05 $8.30 $8.97 $8.97 68,125
2016-01-19 $8.60 $8.76 $8.45 $8.52 $8.52 127,951
2016-01-15 $8.29 $8.73 $8.06 $8.60 $8.60 148,624
2016-01-14 $8.33 $8.60 $8.15 $8.48 $8.48 57,850
2016-01-13 $8.82 $8.96 $8.36 $8.40 $8.40 106,115
2016-01-12 $8.98 $9.00 $8.67 $8.86 $8.86 85,396
2016-01-11 $9.08 $9.11 $8.83 $8.96 $8.96 44,770
2016-01-08 $9.60 $9.60 $9.10 $9.14 $9.14 82,962
2016-01-07 $9.70 $9.75 $9.43 $9.53 $9.53 58,467
2016-01-06 $9.82 $9.98 $9.60 $9.86 $9.86 66,191
2016-01-05 $10.33 $10.33 $9.88 $10.01 $10.01 52,886
2016-01-04 $10.31 $10.38 $9.84 $10.25 $10.25 123,559
2015-12-31 $10.35 $10.42 $10.26 $10.37 $10.37 65,047
2015-12-30 $10.46 $10.46 $10.31 $10.34 $10.34 32,129
2015-12-29 $10.35 $10.55 $10.32 $10.51 $10.51 38,562
2015-12-28 $10.57 $10.58 $10.11 $10.37 $10.37 62,468
2015-12-24 $10.46 $10.68 $10.27 $10.66 $10.66 15,238
2015-12-23 $10.37 $10.62 $10.29 $10.53 $10.53 45,437
2015-12-22 $11.00 $11.00 $10.18 $10.38 $10.38 92,417
2015-12-21 $9.60 $10.96 $9.55 $10.90 $10.90 289,248
2015-12-18 $8.80 $9.57 $8.80 $9.50 $9.50 1,007,537
2015-12-17 $8.82 $9.01 $8.76 $8.87 $8.87 201,875
2015-12-16 $8.81 $8.90 $8.75 $8.85 $8.85 157,638
2015-12-15 $8.86 $8.94 $8.79 $8.82 $8.82 189,750
2015-12-14 $8.85 $8.88 $8.67 $8.78 $8.78 206,689
2015-12-11 $8.67 $8.90 $8.67 $8.80 $8.80 100,496
2015-12-10 $8.90 $8.96 $8.75 $8.80 $8.80 187,182
2015-12-09 $8.84 $8.95 $8.71 $8.81 $8.81 164,173
2015-12-08 $8.59 $8.79 $8.45 $8.74 $8.74 210,813
2015-12-07 $8.65 $8.65 $8.31 $8.56 $8.56 115,133
2015-12-04 $8.68 $8.75 $8.60 $8.72 $8.72 102,436
2015-12-03 $8.80 $8.96 $8.52 $8.72 $8.72 96,241
2015-12-02 $8.60 $8.81 $8.53 $8.76 $8.76 449,924
2015-12-01 $8.76 $8.96 $8.51 $8.60 $8.60 95,920
2015-11-30 $8.95 $8.97 $8.67 $8.69 $8.69 197,890
2015-11-27 $8.95 $8.96 $8.86 $8.95 $8.95 34,003
2015-11-25 $8.96 $9.04 $8.77 $8.95 $8.95 88,665
2015-11-24 $8.72 $9.14 $8.60 $8.99 $8.99 131,646
2015-11-23 $8.66 $8.75 $8.58 $8.72 $8.72 112,563
2015-11-20 $8.70 $8.76 $8.50 $8.73 $8.73 122,925
2015-11-19 $8.62 $8.65 $8.56 $8.64 $8.64 62,362
2015-11-18 $8.25 $8.57 $8.21 $8.56 $8.56 95,048
2015-11-17 $8.34 $8.42 $8.15 $8.19 $8.19 105,164
2015-11-16 $8.38 $8.44 $8.04 $8.34 $8.34 170,279
2015-11-13 $8.70 $8.86 $8.32 $8.38 $8.38 99,607
2015-11-12 $9.18 $9.18 $8.75 $8.79 $8.79 106,542
2015-11-11 $9.25 $9.65 $8.97 $9.05 $9.05 102,003
2015-11-10 $9.13 $9.51 $9.06 $9.22 $9.22 483,320
2015-11-09 $9.42 $9.59 $9.00 $9.07 $9.07 73,989
2015-11-06 $9.18 $9.50 $9.17 $9.40 $9.40 62,761
2015-11-05 $9.00 $9.29 $9.00 $9.22 $9.22 45,273
2015-11-04 $9.08 $9.09 $8.90 $8.95 $8.95 123,239
2015-11-03 $9.01 $9.19 $8.78 $9.06 $9.06 96,381
2015-11-02 $8.80 $9.14 $8.77 $9.02 $9.02 72,572
2015-10-30 $8.74 $8.93 $8.72 $8.79 $8.79 52,322
2015-10-29 $8.73 $8.98 $8.68 $8.76 $8.76 233,899
2015-10-28 $8.63 $8.86 $8.51 $8.70 $8.70 77,079
2015-10-27 $9.10 $9.15 $8.55 $8.59 $8.59 86,684
2015-10-26 $9.19 $9.25 $9.10 $9.14 $9.14 42,520
2015-10-23 $9.07 $9.31 $9.01 $9.20 $9.20 56,666
2015-10-22 $9.31 $9.35 $8.97 $9.00 $9.00 64,461
2015-10-21 $9.26 $9.39 $9.23 $9.28 $9.28 89,407
2015-10-20 $9.11 $9.55 $9.11 $9.24 $9.24 199,599
2015-10-19 $9.21 $9.21 $9.07 $9.10 $9.10 80,506
2015-10-16 $9.13 $9.30 $8.95 $9.23 $9.23 109,230
2015-10-15 $8.99 $9.26 $8.80 $9.16 $9.16 73,517
2015-10-14 $9.11 $9.21 $8.75 $8.80 $8.80 69,547
2015-10-13 $9.16 $9.35 $9.09 $9.10 $9.10 84,234
2015-10-12 $9.22 $9.31 $9.00 $9.18 $9.18 109,771
2015-10-09 $9.34 $9.52 $9.20 $9.21 $9.21 60,219
2015-10-08 $9.26 $9.26 $9.15 $9.21 $9.21 88,627
2015-10-07 $9.11 $9.23 $9.10 $9.20 $9.20 60,836
2015-10-06 $9.20 $9.45 $8.99 $9.06 $9.06 90,680
2015-10-05 $8.56 $9.07 $8.56 $9.06 $9.06 111,127
2015-10-02 $8.83 $8.97 $8.50 $8.59 $8.59 59,475
2015-10-01 $8.83 $8.94 $8.70 $8.81 $8.81 75,705
2015-09-30 $8.78 $8.94 $8.75 $8.82 $8.82 158,945
2015-09-29 $9.36 $9.36 $8.59 $8.74 $8.74 88,494
2015-09-28 $9.46 $9.53 $9.13 $9.30 $9.30 78,227
2015-09-25 $9.66 $9.84 $9.33 $9.43 $9.43 81,586
2015-09-24 $9.41 $9.64 $9.25 $9.62 $9.62 51,179
2015-09-23 $9.32 $9.51 $9.19 $9.49 $9.49 68,449
2015-09-22 $9.63 $10.01 $9.26 $9.36 $9.36 65,241
2015-09-21 $9.36 $9.83 $9.27 $9.67 $9.67 78,883
2015-09-18 $8.75 $9.49 $8.70 $9.40 $9.40 441,065
2015-09-17 $9.33 $9.71 $8.75 $8.83 $8.83 367,003
2015-09-16 $9.20 $9.41 $9.13 $9.30 $9.30 210,641
2015-09-15 $9.46 $9.50 $9.20 $9.26 $9.26 100,988
2015-09-14 $9.61 $9.62 $9.36 $9.41 $9.41 106,555
2015-09-11 $9.63 $9.78 $9.57 $9.64 $9.64 203,309
2015-09-10 $9.65 $9.92 $9.62 $9.72 $9.72 71,996
2015-09-09 $9.81 $9.81 $9.55 $9.72 $9.72 38,222
2015-09-08 $9.72 $9.78 $9.21 $9.73 $9.73 92,430
2015-09-04 $9.71 $9.80 $9.52 $9.55 $9.55 46,676
2015-09-03 $9.59 $9.82 $9.52 $9.75 $9.75 235,147
2015-09-02 $10.05 $10.18 $9.49 $9.54 $9.54 95,160
2015-09-01 $10.20 $10.45 $10.00 $10.01 $10.01 196,942
2015-08-31 $10.75 $10.85 $10.27 $10.46 $10.46 75,380
2015-08-28 $10.17 $10.81 $10.10 $10.72 $10.72 78,719
2015-08-27 $10.34 $10.41 $10.15 $10.30 $10.30 124,028
2015-08-26 $10.76 $10.83 $10.02 $10.22 $10.22 106,557
2015-08-25 $10.87 $10.93 $10.47 $10.52 $10.52 125,937

Horizon Global Corp (HZN) News Headlines

Recent Horizon Global Corp (HZN) 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.