InfuSystem Holdings Inc (INFU) Exchange: NYSE MKT

Data as of March 28, 2024

$8.98 ($-0.01) -0.11%

InfuSystem Holdings Inc - Daily Information
Click for more stock information on InfuSystem Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $8.99
Previous Close $8.98
High $9.12
Low $8.63
Adjusted Open $8.99
Previous Adjusted Close $8.98
Adjusted High $9.12
Adjusted Low $8.63

About InfuSystem Holdings Inc (INFU)

InfuSystem Holdings Inc (INFU), is a leading national provider of infusion pumps and related services. Since its inception in 2005, the company has experienced tremendous growth over the years, expanding its services and customer base throughout the United States. Headquartered in Madison Heights, Michigan, the company serves approximately 5,000 customers and owns a broad array of infusion pumps and related products and services. This range of products and services supports a wide range of infusion-dependent therapies such as intravenous, enteral, chemotherapy, and nutrition services, home health care, and hospice care. InfuSystem also partners with health systems and other care providers, providing high-quality delivery, installation, and technical support for its customers. In 2016, the company was awarded multiple performance contracts by the Department of Veterans Affairs to help meet their clinical care goals.

Historical Stock Data for InfuSystem Holdings Inc (INFU)

Date Open High Low Close Adj.Close Volume
2024-03-22 $8.99 $9.12 $8.63 $8.98 $8.98 40,947
2024-03-21 $8.81 $9.06 $8.67 $8.99 $8.99 45,818
2024-03-20 $8.85 $8.88 $8.35 $8.88 $8.88 76,500
2024-03-19 $8.90 $8.95 $8.71 $8.84 $8.84 31,962
2024-03-18 $9.21 $9.22 $8.71 $8.92 $8.92 38,692
2024-03-15 $8.98 $9.32 $8.50 $9.28 $9.28 153,831
2024-03-14 $9.73 $9.75 $8.95 $9.02 $9.02 76,255
2024-03-13 $9.18 $9.75 $9.18 $9.52 $9.52 74,951
2024-03-12 $9.60 $9.60 $9.13 $9.14 $9.14 91,736
2024-03-11 $9.84 $9.90 $9.58 $9.61 $9.61 39,248
2024-03-08 $9.30 $9.91 $9.20 $9.74 $9.74 146,931
2024-03-07 $9.21 $9.30 $9.13 $9.21 $9.21 17,465
2024-03-06 $9.25 $9.25 $9.09 $9.21 $9.21 19,265
2024-03-05 $9.17 $9.30 $9.09 $9.15 $9.15 18,395
2024-03-04 $9.30 $9.35 $9.11 $9.25 $9.25 51,692
2024-03-01 $9.30 $9.30 $9.18 $9.30 $9.30 20,540
2024-02-29 $9.39 $9.49 $9.25 $9.25 $9.25 36,485
2024-02-28 $9.07 $9.32 $9.05 $9.27 $9.27 25,165
2024-02-27 $9.45 $9.45 $9.09 $9.12 $9.12 19,122
2024-02-26 $9.16 $9.62 $9.16 $9.36 $9.36 19,579
2024-02-23 $9.27 $9.30 $9.05 $9.21 $9.21 22,993
2024-02-22 $9.18 $9.35 $8.96 $9.30 $9.30 71,208
2024-02-21 $9.42 $9.43 $9.16 $9.16 $9.16 26,914
2024-02-20 $9.49 $9.69 $9.40 $9.47 $9.47 47,934
2024-02-16 $9.71 $9.85 $9.45 $9.50 $9.50 53,991
2024-02-15 $9.57 $9.81 $9.38 $9.78 $9.78 40,198
2024-02-14 $9.15 $9.56 $9.15 $9.54 $9.54 19,877
2024-02-13 $9.52 $9.75 $8.95 $8.97 $8.97 51,463
2024-02-12 $9.68 $9.79 $9.60 $9.64 $9.64 82,202
2024-02-09 $9.58 $9.70 $9.58 $9.60 $9.60 38,448
2024-02-08 $9.32 $9.68 $9.24 $9.51 $9.51 27,810
2024-02-07 $9.41 $9.59 $9.28 $9.28 $9.28 19,796
2024-02-06 $9.29 $9.64 $9.29 $9.61 $9.61 19,599
2024-02-05 $9.51 $9.59 $9.24 $9.25 $9.25 27,863
2024-02-02 $9.48 $9.74 $9.35 $9.55 $9.55 27,941
2024-02-01 $9.35 $9.63 $9.35 $9.50 $9.50 22,753
2024-01-31 $9.76 $9.76 $9.21 $9.23 $9.23 31,963
2024-01-30 $9.78 $9.95 $9.70 $9.70 $9.70 14,650
2024-01-29 $9.70 $9.91 $9.54 $9.78 $9.78 21,970
2024-01-26 $9.80 $9.80 $9.56 $9.63 $9.63 22,005
2024-01-25 $9.80 $9.80 $9.54 $9.80 $9.80 23,510
2024-01-24 $10.00 $10.00 $9.74 $9.83 $9.83 20,919
2024-01-23 $10.03 $10.03 $9.80 $9.80 $9.80 32,401
2024-01-22 $9.71 $10.00 $9.71 $9.95 $9.95 33,394
2024-01-19 $9.06 $9.80 $8.99 $9.60 $9.60 36,053
2024-01-18 $9.20 $9.26 $8.94 $9.01 $9.01 27,560
2024-01-17 $8.89 $9.32 $8.89 $9.09 $9.09 24,117
2024-01-16 $9.65 $9.93 $8.91 $8.99 $8.99 78,429
2024-01-12 $9.90 $9.90 $9.65 $9.66 $9.66 18,433
2024-01-11 $9.86 $9.90 $9.70 $9.74 $9.74 22,855
2024-01-10 $9.91 $9.93 $9.68 $9.93 $9.93 29,039
2024-01-09 $9.90 $10.00 $9.80 $9.84 $9.84 32,789
2024-01-08 $9.89 $10.15 $9.73 $10.06 $10.06 99,135
2024-01-05 $9.87 $10.05 $9.74 $9.91 $9.91 103,360
2024-01-04 $9.85 $10.00 $9.67 $9.95 $9.95 31,882
2024-01-03 $10.18 $10.18 $9.81 $9.87 $9.87 41,363
2024-01-02 $10.58 $10.58 $10.15 $10.19 $10.19 36,943
2023-12-29 $10.66 $10.66 $10.38 $10.54 $10.54 37,084
2023-12-28 $10.61 $10.84 $10.60 $10.72 $10.72 52,737
2023-12-27 $10.85 $10.89 $10.70 $10.89 $10.89 36,857
2023-12-26 $10.65 $10.88 $10.42 $10.86 $10.86 62,143
2023-12-22 $10.69 $10.80 $10.43 $10.70 $10.70 29,382
2023-12-21 $10.54 $10.70 $10.36 $10.70 $10.70 30,505
2023-12-20 $10.69 $10.99 $10.39 $10.57 $10.57 74,634
2023-12-19 $10.30 $10.75 $10.10 $10.70 $10.70 60,734
2023-12-18 $10.35 $10.51 $10.02 $10.15 $10.15 37,226
2023-12-15 $10.32 $10.68 $9.88 $10.35 $10.35 135,480
2023-12-14 $10.90 $10.90 $10.12 $10.36 $10.36 63,455
2023-12-13 $10.23 $10.83 $9.94 $10.74 $10.74 51,154
2023-12-12 $10.29 $10.48 $10.07 $10.13 $10.13 24,229
2023-12-11 $10.44 $10.50 $10.13 $10.29 $10.29 68,000
2023-12-08 $10.43 $10.49 $10.10 $10.40 $10.40 31,808
2023-12-07 $10.63 $10.69 $10.32 $10.42 $10.42 35,214
2023-12-06 $10.67 $10.90 $10.42 $10.60 $10.60 68,868
2023-12-05 $10.21 $10.66 $10.14 $10.65 $10.65 69,371
2023-12-04 $10.08 $10.31 $10.05 $10.31 $10.31 48,582
2023-12-01 $9.91 $10.32 $9.91 $10.10 $10.10 35,774
2023-11-30 $10.09 $10.09 $9.88 $10.03 $10.03 14,781
2023-11-29 $10.14 $10.32 $9.76 $10.08 $10.08 31,743
2023-11-28 $9.94 $10.22 $9.80 $9.98 $9.98 22,808
2023-11-27 $9.83 $10.32 $9.77 $9.98 $9.98 85,005
2023-11-24 $9.51 $9.87 $9.46 $9.78 $9.78 16,848
2023-11-22 $9.39 $9.66 $9.34 $9.63 $9.63 37,175
2023-11-21 $9.32 $9.52 $9.20 $9.25 $9.25 21,628
2023-11-20 $9.31 $9.55 $8.92 $9.35 $9.35 22,996
2023-11-17 $9.02 $9.30 $8.82 $9.29 $9.29 62,337
2023-11-16 $8.90 $9.20 $8.62 $9.17 $9.17 25,715
2023-11-15 $9.25 $9.28 $8.83 $8.95 $8.95 20,844
2023-11-14 $8.90 $9.32 $8.90 $9.30 $9.30 68,139
2023-11-13 $8.53 $8.91 $8.43 $8.80 $8.80 43,962
2023-11-10 $8.63 $8.71 $8.48 $8.59 $8.59 23,208
2023-11-09 $8.68 $8.70 $8.45 $8.60 $8.60 67,707
2023-11-08 $9.04 $9.05 $8.59 $8.65 $8.65 72,856
2023-11-07 $9.51 $9.51 $8.90 $9.15 $9.15 53,941
2023-11-06 $9.58 $9.79 $9.19 $9.47 $9.47 18,823
2023-11-03 $9.18 $9.83 $9.18 $9.65 $9.65 36,565
2023-11-02 $9.61 $9.75 $8.78 $8.98 $8.98 82,266
2023-11-01 $9.61 $9.68 $9.42 $9.63 $9.63 27,216
2023-10-31 $9.77 $10.00 $9.44 $9.58 $9.58 35,063
2023-10-30 $9.75 $9.90 $9.52 $9.86 $9.86 24,635
2023-10-27 $9.91 $9.92 $9.64 $9.82 $9.82 35,718
2023-10-26 $9.65 $9.99 $9.48 $9.99 $9.99 32,204
2023-10-25 $9.34 $9.77 $9.19 $9.64 $9.64 26,483
2023-10-24 $9.10 $9.70 $9.10 $9.60 $9.60 50,661
2023-10-23 $9.27 $9.36 $9.11 $9.18 $9.18 13,776
2023-10-20 $9.02 $9.59 $8.95 $9.46 $9.46 42,039
2023-10-19 $9.44 $9.44 $9.04 $9.06 $9.06 22,867
2023-10-18 $9.82 $9.82 $9.24 $9.25 $9.25 27,008
2023-10-17 $9.83 $10.10 $9.67 $9.74 $9.74 62,572
2023-10-16 $9.67 $9.96 $9.57 $9.81 $9.81 21,857
2023-10-13 $9.51 $9.77 $9.51 $9.64 $9.64 24,697
2023-10-12 $9.61 $9.78 $9.54 $9.56 $9.56 19,263
2023-10-11 $9.86 $9.92 $9.59 $9.59 $9.59 18,266
2023-10-10 $9.83 $10.10 $9.70 $9.81 $9.81 34,196
2023-10-09 $9.80 $9.94 $9.50 $9.78 $9.78 28,863
2023-10-06 $9.84 $9.94 $9.66 $9.80 $9.80 21,267
2023-10-05 $9.86 $10.00 $9.75 $9.91 $9.91 48,936
2023-10-04 $9.65 $9.90 $9.50 $9.82 $9.82 28,087
2023-10-03 $9.55 $9.78 $9.50 $9.65 $9.65 16,555
2023-10-02 $9.68 $9.81 $9.54 $9.66 $9.66 25,337
2023-09-29 $9.85 $9.93 $9.59 $9.64 $9.64 32,017
2023-09-28 $9.91 $9.93 $9.74 $9.84 $9.84 15,496
2023-09-27 $9.91 $10.07 $9.82 $9.85 $9.85 30,581
2023-09-26 $9.94 $9.97 $9.74 $9.79 $9.79 18,880
2023-09-25 $10.04 $10.05 $9.85 $9.90 $9.90 34,140
2023-09-22 $9.81 $10.10 $9.75 $10.02 $10.02 29,607
2023-09-21 $9.80 $10.02 $9.75 $9.85 $9.85 30,998
2023-09-20 $10.08 $10.36 $9.80 $9.81 $9.81 35,886
2023-09-19 $10.09 $10.13 $9.95 $10.09 $10.09 24,217
2023-09-18 $10.45 $10.46 $9.95 $10.00 $10.00 28,666
2023-09-15 $10.07 $10.82 $9.84 $10.54 $10.54 225,404
2023-09-14 $10.05 $10.26 $9.89 $10.17 $10.17 27,749
2023-09-13 $9.99 $10.10 $9.89 $9.97 $9.97 26,299
2023-09-12 $10.01 $10.08 $9.90 $9.99 $9.99 13,720
2023-09-11 $9.92 $10.17 $9.89 $9.91 $9.91 20,253
2023-09-08 $9.94 $9.94 $9.79 $9.91 $9.91 21,731
2023-09-07 $9.88 $10.16 $9.75 $9.92 $9.92 110,900
2023-09-06 $10.39 $10.39 $9.88 $9.89 $9.89 59,004
2023-09-05 $10.40 $10.40 $10.05 $10.27 $10.27 27,734
2023-09-01 $10.36 $10.47 $10.04 $10.27 $10.27 68,545
2023-08-31 $10.26 $10.63 $10.11 $10.28 $10.28 78,909
2023-08-30 $10.27 $10.71 $10.05 $10.15 $10.15 63,192
2023-08-29 $10.40 $10.54 $10.21 $10.38 $10.38 50,825
2023-08-28 $10.14 $10.38 $10.03 $10.31 $10.31 28,896
2023-08-25 $10.49 $10.49 $10.04 $10.09 $10.09 34,690
2023-08-24 $10.86 $10.87 $10.17 $10.22 $10.22 25,804
2023-08-23 $10.70 $10.94 $10.66 $10.92 $10.92 40,684
2023-08-22 $10.79 $10.90 $10.66 $10.75 $10.75 23,134
2023-08-21 $10.66 $11.18 $10.66 $10.75 $10.75 61,029
2023-08-18 $10.50 $10.79 $10.50 $10.66 $10.66 67,926
2023-08-17 $10.56 $10.75 $10.50 $10.62 $10.62 64,503
2023-08-16 $10.74 $10.98 $10.65 $10.66 $10.66 37,477
2023-08-15 $10.66 $10.91 $10.59 $10.67 $10.67 66,798
2023-08-14 $11.09 $11.09 $10.72 $10.78 $10.78 47,140
2023-08-11 $11.14 $11.35 $10.82 $11.13 $11.13 48,289
2023-08-10 $11.18 $11.44 $11.08 $11.25 $11.25 64,485
2023-08-09 $11.11 $11.26 $10.84 $11.24 $11.24 60,153
2023-08-08 $10.93 $11.13 $10.67 $11.12 $11.12 43,440
2023-08-07 $10.50 $11.00 $10.45 $10.92 $10.92 77,141
2023-08-04 $10.00 $10.54 $9.96 $10.40 $10.40 58,185
2023-08-03 $9.99 $10.16 $9.80 $9.90 $9.90 57,790
2023-08-02 $9.99 $10.09 $9.91 $10.02 $10.02 30,819
2023-08-01 $10.21 $10.27 $10.00 $10.11 $10.11 39,143
2023-07-31 $10.37 $10.44 $10.11 $10.32 $10.32 45,392
2023-07-28 $10.34 $10.43 $10.20 $10.33 $10.33 23,806
2023-07-27 $10.47 $10.52 $10.17 $10.21 $10.21 40,004
2023-07-26 $10.21 $10.51 $10.17 $10.32 $10.32 40,033
2023-07-25 $10.12 $10.34 $10.09 $10.25 $10.25 39,041
2023-07-24 $10.26 $10.26 $9.95 $10.17 $10.17 36,600
2023-07-21 $10.49 $10.49 $10.16 $10.25 $10.25 39,589
2023-07-20 $10.68 $10.68 $10.11 $10.40 $10.40 57,920
2023-07-19 $10.62 $10.62 $10.30 $10.59 $10.59 54,037
2023-07-18 $10.35 $10.78 $10.33 $10.68 $10.68 50,347
2023-07-17 $10.15 $10.31 $10.00 $10.29 $10.29 56,506
2023-07-14 $9.75 $10.25 $9.75 $10.18 $10.18 122,911
2023-07-13 $9.56 $9.93 $9.56 $9.87 $9.87 30,992
2023-07-12 $10.00 $10.01 $9.60 $9.67 $9.67 26,441
2023-07-11 $9.69 $9.99 $9.66 $9.91 $9.91 35,501
2023-07-10 $9.76 $10.07 $9.54 $9.66 $9.66 55,977
2023-07-07 $9.47 $10.19 $9.47 $9.92 $9.92 134,282
2023-07-06 $9.49 $9.65 $9.19 $9.58 $9.58 55,998
2023-07-05 $9.52 $9.68 $9.27 $9.60 $9.60 38,156
2023-07-03 $9.63 $9.63 $9.34 $9.58 $9.58 23,825
2023-06-30 $9.66 $9.75 $9.54 $9.63 $9.63 52,519
2023-06-29 $9.53 $9.76 $9.35 $9.60 $9.60 50,636
2023-06-28 $9.54 $9.79 $9.40 $9.47 $9.47 37,236
2023-06-27 $9.41 $9.73 $9.16 $9.55 $9.55 76,854
2023-06-26 $9.77 $10.12 $9.41 $9.50 $9.50 104,776
2023-06-23 $10.25 $10.30 $9.64 $9.88 $9.88 2,131,990
2023-06-22 $10.09 $10.69 $10.06 $10.44 $10.44 116,628
2023-06-21 $10.01 $10.30 $10.01 $10.20 $10.20 113,140
2023-06-20 $9.82 $10.36 $9.82 $10.20 $10.20 172,744
2023-06-16 $9.21 $10.09 $9.02 $9.93 $9.93 327,185
2023-06-15 $8.98 $9.20 $8.91 $9.14 $9.14 40,303
2023-06-14 $9.15 $9.18 $8.88 $8.94 $8.94 39,504
2023-06-13 $9.22 $9.22 $9.03 $9.06 $9.06 36,797
2023-06-12 $8.88 $9.22 $8.88 $9.21 $9.21 31,949
2023-06-09 $8.75 $9.24 $8.72 $8.78 $8.78 45,609
2023-06-08 $9.04 $9.04 $8.53 $8.81 $8.81 110,818
2023-06-07 $9.02 $9.02 $8.80 $8.99 $8.99 42,503
2023-06-06 $9.10 $9.15 $8.87 $9.05 $9.05 34,150
2023-06-05 $9.10 $9.17 $9.04 $9.11 $9.11 33,035
2023-06-02 $9.07 $9.16 $9.06 $9.12 $9.12 34,913
2023-06-01 $8.85 $9.10 $8.76 $8.76 $8.76 37,427
2023-05-31 $8.98 $9.23 $8.75 $8.75 $8.75 29,183
2023-05-30 $8.92 $9.19 $8.85 $8.96 $8.96 42,515
2023-05-26 $8.72 $9.00 $8.61 $8.90 $8.90 42,716
2023-05-25 $8.81 $9.11 $8.60 $8.90 $8.90 28,304
2023-05-24 $8.42 $8.91 $8.36 $8.85 $8.85 82,244
2023-05-23 $9.02 $9.17 $8.61 $8.75 $8.75 42,869
2023-05-22 $9.20 $9.20 $8.95 $9.10 $9.10 40,376
2023-05-19 $9.10 $9.30 $9.05 $9.12 $9.12 29,871
2023-05-18 $9.22 $9.24 $8.99 $9.10 $9.10 56,795
2023-05-17 $9.03 $9.48 $8.82 $9.18 $9.18 52,879
2023-05-16 $9.17 $9.31 $9.05 $9.13 $9.13 30,413
2023-05-15 $9.03 $9.29 $8.99 $9.15 $9.15 46,434
2023-05-12 $9.01 $9.24 $9.00 $9.09 $9.09 31,690
2023-05-11 $8.82 $9.05 $8.80 $8.97 $8.97 56,111
2023-05-10 $8.80 $8.93 $8.75 $8.82 $8.82 50,224
2023-05-09 $8.77 $8.86 $8.66 $8.80 $8.80 57,103
2023-05-08 $9.05 $9.05 $8.70 $8.72 $8.72 65,145
2023-05-05 $8.54 $9.10 $8.54 $9.05 $9.05 32,624
2023-05-04 $8.16 $8.96 $8.16 $8.48 $8.48 53,995
2023-05-03 $8.55 $8.93 $8.55 $8.75 $8.75 34,083
2023-05-02 $8.90 $8.90 $8.31 $8.72 $8.72 44,422
2023-05-01 $9.26 $9.48 $8.83 $8.83 $8.83 21,532
2023-04-28 $9.02 $9.50 $9.00 $9.37 $9.37 52,645
2023-04-27 $8.90 $9.13 $8.83 $9.13 $9.13 34,611
2023-04-26 $8.77 $8.95 $8.74 $8.95 $8.95 34,865
2023-04-25 $8.75 $8.83 $8.62 $8.69 $8.69 37,976
2023-04-24 $8.92 $8.97 $8.82 $8.82 $8.82 35,640
2023-04-21 $8.80 $8.98 $8.71 $8.78 $8.78 47,374
2023-04-20 $9.05 $9.24 $8.82 $8.86 $8.86 80,957
2023-04-19 $8.91 $9.30 $8.84 $9.22 $9.22 44,712
2023-04-18 $9.60 $9.60 $8.86 $8.92 $8.92 39,406
2023-04-17 $9.55 $9.82 $9.26 $9.56 $9.56 37,897
2023-04-14 $9.10 $9.78 $9.01 $9.50 $9.50 90,378
2023-04-13 $8.65 $9.13 $8.54 $9.11 $9.11 71,442
2023-04-12 $8.86 $9.05 $8.43 $8.53 $8.53 46,902
2023-04-11 $8.87 $9.15 $8.72 $8.85 $8.85 58,960
2023-04-10 $8.35 $9.16 $8.35 $8.83 $8.83 53,987
2023-04-06 $7.93 $8.81 $7.93 $8.69 $8.69 34,334
2023-04-05 $8.11 $8.11 $7.79 $8.01 $8.01 44,190
2023-04-04 $7.65 $8.40 $7.65 $8.24 $8.24 33,216
2023-04-03 $7.80 $7.92 $7.45 $7.68 $7.68 42,010
2023-03-31 $7.53 $7.95 $7.49 $7.75 $7.75 24,255
2023-03-30 $7.55 $7.63 $7.52 $7.59 $7.59 47,026
2023-03-29 $7.79 $7.79 $7.54 $7.54 $7.54 62,490
2023-03-28 $7.79 $8.00 $7.75 $7.75 $7.75 29,132
2023-03-27 $7.95 $8.09 $7.84 $7.91 $7.91 46,830
2023-03-24 $7.25 $7.95 $7.25 $7.95 $7.95 24,438
2023-03-23 $7.85 $7.85 $7.41 $7.41 $7.41 83,900
2023-03-22 $7.70 $7.83 $7.56 $7.72 $7.72 27,512
2023-03-21 $7.13 $7.84 $7.13 $7.70 $7.70 60,676
2023-03-20 $6.82 $7.15 $6.82 $7.02 $7.02 111,798
2023-03-17 $7.00 $7.12 $6.68 $6.90 $6.90 145,254
2023-03-16 $7.37 $7.41 $7.03 $7.08 $7.08 49,017
2023-03-15 $7.75 $8.24 $6.97 $7.37 $7.37 99,645
2023-03-14 $8.82 $8.92 $8.53 $8.55 $8.55 54,541
2023-03-13 $9.15 $9.36 $8.62 $8.62 $8.62 58,182
2023-03-10 $9.45 $9.45 $9.02 $9.25 $9.25 35,701
2023-03-09 $9.42 $9.47 $9.29 $9.43 $9.43 35,907
2023-03-08 $9.48 $9.54 $9.28 $9.40 $9.40 24,181
2023-03-07 $9.34 $9.56 $9.34 $9.38 $9.38 18,610
2023-03-06 $9.38 $9.60 $9.37 $9.58 $9.58 31,351
2023-03-03 $9.52 $9.60 $9.27 $9.60 $9.60 13,087
2023-03-02 $9.40 $9.60 $9.40 $9.52 $9.52 22,350
2023-03-01 $9.30 $9.54 $9.30 $9.47 $9.47 21,728
2023-02-28 $9.39 $9.54 $9.32 $9.39 $9.39 37,714
2023-02-27 $9.51 $9.54 $9.31 $9.47 $9.47 30,258
2023-02-24 $9.37 $9.54 $9.29 $9.42 $9.42 15,766
2023-02-23 $9.42 $9.54 $9.42 $9.48 $9.48 59,962
2023-02-22 $9.51 $9.58 $9.37 $9.47 $9.47 23,075
2023-02-21 $9.80 $9.80 $9.09 $9.37 $9.37 60,000
2023-02-17 $9.87 $9.87 $9.73 $9.80 $9.80 9,006
2023-02-16 $9.99 $10.20 $9.75 $9.91 $9.91 33,829
2023-02-15 $9.69 $10.11 $9.66 $9.98 $9.98 49,378
2023-02-14 $9.70 $9.88 $9.70 $9.83 $9.83 41,859
2023-02-13 $9.98 $10.20 $9.71 $9.81 $9.81 34,332
2023-02-10 $10.12 $10.59 $9.92 $9.97 $9.97 48,996
2023-02-09 $10.45 $10.46 $10.13 $10.23 $10.23 34,053
2023-02-08 $10.26 $10.49 $10.26 $10.47 $10.47 6,365
2023-02-07 $10.53 $10.88 $10.35 $10.38 $10.38 95,139
2023-02-06 $10.30 $10.53 $10.23 $10.47 $10.47 60,057
2023-02-03 $10.88 $10.88 $10.38 $10.44 $10.44 23,044
2023-02-02 $10.75 $10.77 $10.62 $10.77 $10.77 19,657
2023-02-01 $10.05 $10.88 $9.78 $10.60 $10.60 103,448
2023-01-31 $9.67 $10.07 $9.64 $10.02 $10.02 62,174
2023-01-30 $9.77 $9.95 $9.67 $9.76 $9.76 16,168
2023-01-27 $9.84 $9.85 $9.57 $9.77 $9.77 37,544
2023-01-26 $9.80 $9.86 $9.75 $9.84 $9.84 35,827
2023-01-25 $9.66 $9.94 $9.62 $9.88 $9.88 56,944
2023-01-24 $9.13 $9.88 $9.13 $9.86 $9.86 48,375
2023-01-23 $9.30 $9.72 $9.30 $9.63 $9.63 77,382
2023-01-20 $9.45 $9.60 $9.13 $9.30 $9.30 128,497
2023-01-19 $9.72 $9.72 $9.19 $9.42 $9.42 37,093
2023-01-18 $9.05 $9.88 $8.97 $9.62 $9.62 40,246
2023-01-17 $9.65 $9.99 $9.49 $9.72 $9.72 57,734
2023-01-13 $10.08 $10.08 $9.69 $9.69 $9.69 93,621
2023-01-12 $9.66 $10.02 $9.50 $10.02 $10.02 25,294
2023-01-11 $9.46 $9.67 $9.34 $9.67 $9.67 72,115
2023-01-10 $9.51 $9.63 $9.41 $9.55 $9.55 46,116
2023-01-09 $9.23 $9.99 $9.20 $9.67 $9.67 11,360
2023-01-06 $9.15 $9.41 $8.96 $9.14 $9.14 50,076
2023-01-05 $9.10 $9.30 $8.99 $9.25 $9.25 30,737
2023-01-04 $8.78 $9.03 $8.78 $9.00 $9.00 33,119
2023-01-03 $8.66 $8.94 $8.62 $8.70 $8.70 26,901
2022-12-30 $8.45 $8.80 $8.29 $8.68 $8.68 26,982
2022-12-29 $8.35 $8.62 $8.35 $8.46 $8.46 53,261
2022-12-28 $8.56 $8.60 $8.31 $8.40 $8.40 31,195
2022-12-27 $8.60 $8.60 $8.46 $8.46 $8.46 9,840
2022-12-23 $8.42 $8.63 $8.35 $8.50 $8.50 14,671
2022-12-22 $8.52 $8.68 $8.27 $8.34 $8.34 14,571
2022-12-21 $8.18 $8.86 $8.03 $8.45 $8.45 31,275
2022-12-20 $8.44 $8.58 $8.01 $8.07 $8.07 32,359
2022-12-19 $8.94 $8.94 $8.20 $8.36 $8.36 41,758
2022-12-16 $8.88 $9.04 $8.64 $8.94 $8.94 24,862
2022-12-15 $8.99 $9.05 $8.75 $8.90 $8.90 21,746
2022-12-14 $8.99 $9.10 $8.77 $8.94 $8.94 26,558
2022-12-13 $8.82 $9.03 $8.70 $8.96 $8.96 35,727
2022-12-12 $8.57 $8.85 $8.57 $8.82 $8.82 12,610
2022-12-09 $8.74 $8.96 $8.56 $8.57 $8.57 18,519
2022-12-08 $8.49 $8.84 $8.41 $8.84 $8.84 13,157
2022-12-07 $8.40 $8.56 $8.21 $8.56 $8.56 26,600
2022-12-06 $8.71 $8.82 $8.02 $8.15 $8.15 33,578
2022-12-05 $8.80 $8.91 $8.39 $8.81 $8.81 37,879
2022-12-02 $8.73 $8.97 $8.51 $8.87 $8.87 46,860
2022-12-01 $8.67 $8.89 $8.39 $8.80 $8.80 81,792
2022-11-30 $8.49 $8.67 $8.02 $8.58 $8.58 30,001
2022-11-29 $8.14 $8.46 $8.13 $8.42 $8.42 9,342
2022-11-28 $8.05 $8.49 $8.05 $8.19 $8.19 21,163
2022-11-25 $8.25 $8.43 $7.99 $7.99 $7.99 7,322
2022-11-23 $8.11 $8.33 $8.02 $8.18 $8.18 7,653
2022-11-22 $8.30 $8.30 $7.68 $8.05 $8.05 33,539
2022-11-21 $7.98 $8.35 $7.88 $8.23 $8.23 93,382
2022-11-18 $8.20 $8.20 $7.83 $7.88 $7.88 20,393
2022-11-17 $8.25 $8.47 $7.99 $8.11 $8.11 64,607
2022-11-16 $8.48 $8.51 $8.21 $8.25 $8.25 16,902
2022-11-15 $8.72 $8.86 $8.26 $8.50 $8.50 15,276
2022-11-14 $8.62 $8.73 $8.54 $8.60 $8.60 22,635
2022-11-11 $8.51 $8.80 $8.51 $8.62 $8.62 12,472
2022-11-10 $8.95 $9.14 $8.43 $8.43 $8.43 58,520
2022-11-09 $8.93 $9.02 $8.78 $8.89 $8.89 60,515
2022-11-08 $9.45 $9.45 $8.65 $8.94 $8.94 109,133
2022-11-07 $8.74 $8.88 $8.36 $8.76 $8.76 51,633
2022-11-04 $8.58 $8.85 $8.50 $8.64 $8.64 42,569
2022-11-03 $8.17 $8.48 $7.92 $8.48 $8.48 29,130
2022-11-02 $7.96 $8.46 $7.80 $8.09 $8.09 156,838
2022-11-01 $7.74 $7.95 $7.74 $7.95 $7.95 26,323
2022-10-31 $7.55 $7.80 $7.50 $7.63 $7.63 19,468
2022-10-28 $7.47 $7.89 $7.47 $7.79 $7.79 52,538
2022-10-27 $7.91 $7.96 $7.48 $7.55 $7.55 12,831
2022-10-26 $8.24 $8.24 $7.79 $7.89 $7.89 26,177
2022-10-25 $7.65 $7.93 $7.65 $7.86 $7.86 43,560
2022-10-24 $7.13 $7.88 $7.04 $7.54 $7.54 77,230
2022-10-21 $7.90 $7.94 $7.60 $7.87 $7.87 14,239
2022-10-20 $7.89 $7.99 $7.77 $7.83 $7.83 57,037
2022-10-19 $7.78 $8.05 $7.70 $7.81 $7.81 95,207
2022-10-18 $7.26 $7.71 $7.26 $7.68 $7.68 46,650
2022-10-17 $7.57 $7.59 $7.27 $7.32 $7.32 85,601
2022-10-14 $7.22 $7.34 $7.10 $7.33 $7.33 12,349
2022-10-13 $7.10 $7.35 $7.04 $7.27 $7.27 28,530
2022-10-12 $7.05 $7.31 $7.00 $7.22 $7.22 16,705
2022-10-11 $7.20 $7.52 $7.13 $7.39 $7.39 38,406
2022-10-10 $6.89 $7.40 $6.89 $7.16 $7.16 30,431
2022-10-07 $7.27 $7.40 $6.96 $6.96 $6.96 33,574
2022-10-06 $7.24 $7.39 $7.14 $7.32 $7.32 24,521
2022-10-05 $7.35 $7.40 $7.01 $7.21 $7.21 22,965
2022-10-04 $6.91 $7.34 $6.82 $7.12 $7.12 29,575
2022-10-03 $6.29 $7.12 $6.10 $6.97 $6.97 42,419
2022-09-30 $7.05 $7.56 $6.74 $6.99 $6.99 23,563
2022-09-29 $6.80 $7.11 $6.65 $7.04 $7.04 35,867
2022-09-28 $6.61 $6.93 $6.55 $6.83 $6.83 55,227
2022-09-27 $6.70 $6.79 $6.52 $6.52 $6.52 55,786
2022-09-26 $6.78 $6.91 $6.66 $6.75 $6.75 65,011
2022-09-23 $6.95 $6.96 $6.73 $6.73 $6.73 46,597
2022-09-22 $7.10 $7.33 $6.90 $6.95 $6.95 36,405
2022-09-21 $7.25 $7.32 $7.03 $7.05 $7.05 48,724
2022-09-20 $7.30 $7.55 $7.18 $7.39 $7.39 38,223
2022-09-19 $7.10 $7.54 $7.08 $7.50 $7.50 39,947
2022-09-16 $7.50 $7.54 $7.05 $7.22 $7.22 123,105
2022-09-15 $7.37 $7.60 $7.26 $7.56 $7.56 57,344
2022-09-14 $7.44 $7.55 $7.35 $7.35 $7.35 54,724
2022-09-13 $7.41 $7.48 $7.33 $7.41 $7.41 24,013
2022-09-12 $8.43 $8.74 $7.49 $7.62 $7.62 41,543
2022-09-09 $7.85 $8.01 $7.60 $7.66 $7.66 31,221
2022-09-08 $7.82 $7.83 $7.70 $7.78 $7.78 24,990
2022-09-07 $7.63 $7.87 $7.62 $7.80 $7.80 17,952
2022-09-06 $7.65 $7.74 $7.54 $7.65 $7.65 37,866
2022-09-02 $7.68 $7.77 $7.45 $7.71 $7.71 35,021
2022-09-01 $7.55 $7.78 $7.52 $7.78 $7.78 49,356
2022-08-31 $7.66 $7.77 $7.59 $7.71 $7.71 33,497
2022-08-30 $7.56 $7.70 $7.53 $7.64 $7.64 34,248
2022-08-29 $7.40 $7.79 $7.35 $7.56 $7.56 38,665
2022-08-26 $7.95 $7.95 $7.64 $7.70 $7.70 42,431
2022-08-25 $7.90 $7.97 $7.90 $7.94 $7.94 20,716
2022-08-24 $7.89 $7.91 $7.76 $7.85 $7.85 54,263
2022-08-23 $7.67 $7.99 $7.57 $7.99 $7.99 30,612
2022-08-22 $7.74 $7.78 $7.58 $7.70 $7.70 40,571
2022-08-19 $8.06 $8.10 $7.83 $7.85 $7.85 66,014
2022-08-18 $8.00 $8.42 $8.00 $8.15 $8.15 38,146
2022-08-17 $8.13 $8.20 $7.92 $8.00 $8.00 71,976
2022-08-16 $8.22 $8.36 $7.96 $7.96 $7.96 50,897
2022-08-15 $8.00 $8.19 $7.91 $8.11 $8.11 42,952
2022-08-12 $7.95 $8.09 $7.85 $7.97 $7.97 70,676
2022-08-11 $8.36 $8.36 $7.93 $7.96 $7.96 47,064
2022-08-10 $8.24 $8.49 $8.11 $8.22 $8.22 42,170
2022-08-09 $8.23 $8.23 $8.05 $8.10 $8.10 86,993
2022-08-08 $8.20 $8.27 $7.92 $8.18 $8.18 144,366
2022-08-05 $8.00 $8.31 $7.79 $7.89 $7.89 102,240
2022-08-04 $9.40 $9.40 $7.60 $8.01 $8.01 500,530
2022-08-03 $9.91 $10.06 $9.67 $9.93 $9.93 45,617
2022-08-02 $9.80 $9.96 $9.79 $9.86 $9.86 18,820
2022-08-01 $9.67 $10.14 $9.61 $9.89 $9.89 62,638
2022-07-29 $9.75 $9.84 $9.66 $9.77 $9.77 32,820
2022-07-28 $9.80 $9.88 $9.64 $9.80 $9.80 36,061
2022-07-27 $9.73 $9.82 $9.48 $9.77 $9.77 23,226
2022-07-26 $9.91 $9.95 $9.67 $9.71 $9.71 18,519
2022-07-25 $9.83 $10.19 $9.83 $9.98 $9.98 33,457
2022-07-22 $10.00 $10.12 $9.80 $9.88 $9.88 34,088
2022-07-21 $9.55 $9.96 $9.55 $9.92 $9.92 29,796
2022-07-20 $9.67 $9.88 $9.57 $9.59 $9.59 50,349
2022-07-19 $9.81 $9.90 $9.65 $9.75 $9.75 82,147
2022-07-18 $9.81 $9.93 $9.73 $9.73 $9.73 46,753
2022-07-15 $9.50 $9.79 $9.36 $9.73 $9.73 38,141
2022-07-14 $9.54 $9.71 $9.49 $9.50 $9.50 46,512
2022-07-13 $9.52 $9.67 $9.44 $9.65 $9.65 36,742
2022-07-12 $9.67 $9.72 $9.50 $9.56 $9.56 31,242
2022-07-11 $9.80 $10.01 $9.75 $9.75 $9.75 52,780
2022-07-08 $9.77 $10.09 $9.75 $10.05 $10.05 55,454
2022-07-07 $9.64 $9.80 $9.57 $9.80 $9.80 40,460
2022-07-06 $9.70 $9.72 $9.32 $9.58 $9.58 86,813
2022-07-05 $9.40 $9.59 $9.31 $9.53 $9.53 62,610
2022-07-01 $9.53 $9.97 $9.53 $9.67 $9.67 64,725
2022-06-30 $9.37 $9.71 $9.34 $9.63 $9.63 102,592
2022-06-29 $9.06 $9.55 $8.95 $9.52 $9.52 81,791
2022-06-28 $9.13 $9.19 $8.95 $9.02 $9.02 159,884
2022-06-27 $9.74 $9.74 $9.11 $9.17 $9.17 107,272
2022-06-24 $8.90 $9.78 $8.90 $9.61 $9.61 2,225,904
2022-06-23 $8.73 $9.03 $8.59 $8.86 $8.86 179,116
2022-06-22 $8.57 $9.05 $8.55 $8.55 $8.55 110,877
2022-06-21 $8.75 $9.03 $8.54 $8.60 $8.60 219,354
2022-06-17 $8.92 $9.00 $8.67 $8.76 $8.76 187,790
2022-06-16 $8.62 $8.82 $8.47 $8.78 $8.78 108,214
2022-06-15 $9.05 $9.12 $8.75 $8.88 $8.88 109,008
2022-06-14 $9.20 $9.20 $8.86 $8.94 $8.94 56,977
2022-06-13 $9.35 $9.68 $9.13 $9.20 $9.20 137,317
2022-06-10 $9.64 $9.90 $9.31 $9.36 $9.36 60,522
2022-06-09 $10.18 $10.18 $9.70 $9.79 $9.79 54,225
2022-06-08 $9.94 $10.47 $9.72 $10.12 $10.12 73,905
2022-06-07 $9.38 $10.15 $9.36 $10.04 $10.04 205,280
2022-06-06 $9.41 $9.73 $9.33 $9.56 $9.56 104,404
2022-06-03 $9.39 $9.56 $9.25 $9.47 $9.47 86,382
2022-06-02 $9.10 $9.55 $9.10 $9.45 $9.45 92,830
2022-06-01 $9.74 $9.85 $9.00 $9.05 $9.05 160,770
2022-05-31 $9.60 $9.74 $9.51 $9.67 $9.67 73,618
2022-05-27 $9.35 $9.76 $9.30 $9.61 $9.61 70,799
2022-05-26 $8.73 $9.51 $8.73 $9.35 $9.35 127,761
2022-05-25 $8.49 $8.89 $8.49 $8.73 $8.73 54,405
2022-05-24 $8.80 $8.80 $8.44 $8.59 $8.59 62,612
2022-05-23 $8.57 $8.86 $8.32 $8.86 $8.86 84,182
2022-05-20 $8.57 $8.60 $8.28 $8.49 $8.49 63,390
2022-05-19 $8.39 $8.64 $8.26 $8.45 $8.45 60,799
2022-05-18 $8.55 $8.74 $8.26 $8.45 $8.45 91,504
2022-05-17 $8.27 $8.64 $8.10 $8.58 $8.58 65,881
2022-05-16 $8.40 $8.49 $8.08 $8.09 $8.09 70,687
2022-05-13 $8.24 $8.53 $8.15 $8.42 $8.42 114,525
2022-05-12 $7.98 $8.35 $7.98 $8.23 $8.23 98,987
2022-05-11 $8.87 $8.93 $8.00 $8.05 $8.05 162,595
2022-05-10 $8.26 $9.03 $8.25 $8.88 $8.88 215,021
2022-05-09 $9.05 $9.24 $8.26 $8.29 $8.29 324,595
2022-05-06 $9.18 $9.58 $9.00 $9.33 $9.33 150,244
2022-05-05 $8.50 $9.35 $8.50 $9.28 $9.28 258,089
2022-05-04 $8.35 $8.35 $7.96 $8.08 $8.08 122,517
2022-05-03 $8.27 $8.44 $8.19 $8.33 $8.33 129,818
2022-05-02 $8.01 $8.40 $7.94 $8.20 $8.20 152,150
2022-04-29 $8.00 $8.11 $7.86 $7.93 $7.93 146,423
2022-04-28 $7.06 $7.53 $6.94 $7.43 $7.43 151,136
2022-04-27 $7.00 $7.14 $6.78 $7.08 $7.08 567,666
2022-04-26 $7.20 $7.31 $6.98 $7.00 $7.00 192,521
2022-04-25 $7.42 $7.42 $7.20 $7.25 $7.25 167,891
2022-04-22 $7.82 $7.82 $7.46 $7.51 $7.51 99,664
2022-04-21 $8.30 $8.37 $7.82 $7.82 $7.82 116,097
2022-04-20 $8.12 $8.30 $8.05 $8.17 $8.17 88,476
2022-04-19 $8.15 $8.36 $8.03 $8.03 $8.03 119,675
2022-04-18 $8.50 $8.51 $8.12 $8.12 $8.12 112,028
2022-04-14 $8.39 $8.51 $8.17 $8.47 $8.47 183,534
2022-04-13 $8.55 $8.57 $8.00 $8.28 $8.28 422,706
2022-04-12 $8.77 $8.77 $8.37 $8.45 $8.45 127,626
2022-04-11 $8.80 $9.00 $8.60 $8.68 $8.68 109,749
2022-04-08 $9.17 $9.20 $8.78 $8.78 $8.78 158,336
2022-04-07 $9.22 $9.45 $9.10 $9.21 $9.21 111,781
2022-04-06 $9.41 $9.41 $9.22 $9.25 $9.25 121,115
2022-04-05 $9.89 $10.00 $9.45 $9.53 $9.53 81,304
2022-04-04 $9.90 $9.90 $9.63 $9.89 $9.89 83,949
2022-04-01 $9.82 $9.89 $9.67 $9.86 $9.86 72,114
2022-03-31 $10.11 $10.11 $9.70 $9.80 $9.80 106,909
2022-03-30 $9.75 $9.98 $9.75 $9.90 $9.90 150,752
2022-03-29 $9.84 $10.04 $9.70 $9.75 $9.75 212,231
2022-03-28 $9.81 $9.92 $9.50 $9.72 $9.72 116,191
2022-03-25 $10.38 $10.46 $9.62 $9.75 $9.75 229,970
2022-03-24 $10.83 $10.83 $10.13 $10.43 $10.43 208,139
2022-03-23 $11.02 $11.02 $10.80 $10.82 $10.82 84,341
2022-03-22 $10.82 $11.16 $10.81 $11.05 $11.05 44,884
2022-03-21 $10.95 $11.11 $10.91 $11.00 $11.00 129,371
2022-03-18 $10.90 $11.15 $10.84 $11.00 $11.00 134,181
2022-03-17 $10.96 $10.96 $10.64 $10.89 $10.89 56,827
2022-03-16 $10.95 $10.97 $10.55 $10.90 $10.90 83,109
2022-03-15 $10.51 $11.16 $10.50 $10.85 $10.85 78,964
2022-03-14 $10.44 $10.63 $10.26 $10.45 $10.45 80,871
2022-03-11 $10.39 $10.53 $10.29 $10.39 $10.39 96,902
2022-03-10 $10.68 $10.75 $10.35 $10.40 $10.40 94,759
2022-03-09 $10.85 $10.85 $10.50 $10.83 $10.83 90,093
2022-03-08 $10.72 $10.89 $10.66 $10.67 $10.67 57,991
2022-03-07 $11.15 $11.26 $10.69 $10.71 $10.71 98,889
2022-03-04 $11.14 $11.48 $10.97 $11.20 $11.20 100,588
2022-03-03 $11.41 $11.57 $10.93 $11.25 $11.25 98,603
2022-03-02 $11.41 $11.41 $11.20 $11.34 $11.34 55,957
2022-03-01 $11.49 $11.49 $11.16 $11.32 $11.32 78,404
2022-02-28 $11.23 $11.55 $11.20 $11.49 $11.49 83,425
2022-02-25 $10.95 $11.42 $10.95 $11.32 $11.32 127,264
2022-02-24 $10.79 $10.90 $10.55 $10.87 $10.87 80,848
2022-02-23 $11.07 $11.19 $10.84 $10.90 $10.90 93,624
2022-02-22 $11.00 $11.34 $10.51 $11.03 $11.03 190,002
2022-02-18 $10.20 $10.94 $10.20 $10.77 $10.77 148,628
2022-02-17 $10.79 $10.85 $10.14 $10.24 $10.24 87,627
2022-02-16 $10.93 $10.98 $10.63 $10.83 $10.83 110,634
2022-02-15 $10.62 $10.82 $10.53 $10.80 $10.80 130,891
2022-02-14 $10.60 $11.15 $10.38 $10.56 $10.56 227,485
2022-02-11 $10.69 $11.05 $10.23 $10.55 $10.55 379,996
2022-02-10 $12.06 $12.94 $10.41 $10.50 $10.50 1,205,640
2022-02-09 $15.01 $15.06 $14.25 $14.28 $14.28 56,666
2022-02-08 $14.96 $15.05 $14.84 $15.00 $15.00 98,590
2022-02-07 $14.90 $15.11 $14.89 $14.96 $14.96 70,529
2022-02-04 $14.86 $15.02 $14.68 $14.99 $14.99 54,613
2022-02-03 $14.79 $15.04 $14.79 $14.98 $14.98 55,030
2022-02-02 $15.04 $15.05 $14.80 $14.99 $14.99 60,758
2022-02-01 $15.00 $15.34 $14.78 $15.05 $15.05 117,064
2022-01-31 $15.15 $15.49 $14.98 $15.10 $15.10 58,674
2022-01-28 $15.16 $15.28 $14.77 $15.24 $15.24 57,555
2022-01-27 $15.15 $15.22 $14.95 $15.01 $15.01 52,217
2022-01-26 $15.24 $15.65 $14.85 $15.04 $15.04 79,274
2022-01-25 $15.41 $16.20 $15.00 $15.14 $15.14 27,394
2022-01-24 $15.27 $15.73 $14.85 $15.55 $15.55 113,288
2022-01-21 $15.68 $15.74 $15.40 $15.43 $15.43 67,816
2022-01-20 $15.91 $16.19 $15.56 $15.88 $15.88 66,840
2022-01-19 $15.82 $15.89 $15.40 $15.83 $15.83 61,582
2022-01-18 $16.04 $16.04 $15.50 $15.68 $15.68 49,457
2022-01-14 $16.16 $16.35 $15.68 $16.16 $16.16 43,465
2022-01-13 $16.11 $16.47 $15.90 $16.40 $16.40 30,915
2022-01-12 $16.00 $16.47 $15.66 $16.11 $16.11 72,364
2022-01-11 $15.90 $16.07 $15.36 $16.07 $16.07 85,460
2022-01-10 $15.77 $16.19 $15.57 $15.98 $15.98 86,116
2022-01-07 $16.26 $16.51 $15.77 $15.77 $15.77 67,864
2022-01-06 $16.55 $16.56 $16.05 $16.36 $16.36 32,562
2022-01-05 $17.04 $17.20 $16.50 $16.72 $16.72 51,700
2022-01-04 $17.54 $17.54 $16.96 $17.02 $17.02 38,631
2022-01-03 $17.07 $17.51 $16.70 $17.39 $17.39 29,136
2021-12-31 $16.82 $17.21 $16.55 $17.03 $17.03 51,632
2021-12-30 $16.70 $17.07 $16.53 $16.81 $16.81 33,387
2021-12-29 $16.60 $17.00 $16.27 $16.82 $16.82 36,834
2021-12-28 $16.57 $16.90 $16.48 $16.50 $16.50 98,027
2021-12-27 $16.81 $16.96 $16.30 $16.90 $16.90 40,772
2021-12-23 $16.64 $16.98 $16.30 $16.91 $16.91 46,473
2021-12-22 $16.39 $16.83 $16.04 $16.67 $16.67 73,059
2021-12-21 $16.55 $17.03 $16.33 $16.61 $16.61 66,185
2021-12-20 $16.16 $16.42 $15.95 $16.27 $16.27 43,361
2021-12-17 $16.06 $16.62 $15.84 $16.46 $16.46 138,378
2021-12-16 $17.00 $17.00 $16.03 $16.13 $16.13 66,082
2021-12-15 $16.77 $17.23 $16.40 $17.03 $17.03 70,689
2021-12-14 $16.76 $17.19 $16.36 $17.00 $17.00 81,457
2021-12-13 $17.17 $17.33 $16.53 $17.01 $17.01 48,803
2021-12-10 $17.33 $17.42 $16.72 $17.10 $17.10 99,896
2021-12-09 $17.31 $18.00 $17.24 $17.36 $17.36 50,337
2021-12-08 $16.89 $17.84 $16.47 $17.50 $17.50 90,269
2021-12-07 $16.30 $16.90 $15.99 $16.73 $16.73 77,123
2021-12-06 $16.17 $16.43 $15.35 $16.17 $16.17 43,707
2021-12-03 $16.06 $16.49 $15.11 $15.94 $15.94 97,981
2021-12-02 $15.90 $16.04 $15.47 $16.01 $16.01 82,008
2021-12-01 $16.86 $17.29 $15.69 $15.99 $15.99 92,713
2021-11-30 $17.08 $17.67 $16.45 $16.55 $16.55 91,113
2021-11-29 $17.16 $17.49 $16.81 $17.10 $17.10 95,727
2021-11-26 $17.36 $17.75 $16.80 $17.07 $17.07 57,935
2021-11-24 $17.75 $18.17 $17.44 $17.81 $17.81 48,242
2021-11-23 $17.54 $18.08 $17.52 $17.75 $17.75 107,141
2021-11-22 $17.80 $18.36 $16.99 $17.69 $17.69 158,447
2021-11-19 $19.14 $19.14 $17.62 $17.87 $17.87 119,818
2021-11-18 $18.62 $18.65 $18.14 $18.47 $18.47 97,732
2021-11-17 $17.62 $18.62 $17.35 $18.50 $18.50 101,198
2021-11-16 $17.48 $18.09 $17.05 $17.78 $17.78 82,463
2021-11-15 $15.10 $17.86 $15.02 $17.85 $17.85 136,521
2021-11-12 $16.56 $16.74 $15.63 $15.95 $15.95 75,431
2021-11-11 $16.45 $16.75 $16.29 $16.54 $16.54 78,527
2021-11-10 $15.65 $16.54 $15.50 $16.53 $16.53 83,660
2021-11-09 $16.26 $16.33 $15.74 $15.75 $15.75 81,733
2021-11-08 $16.53 $16.97 $16.12 $16.26 $16.26 26,113
2021-11-05 $16.70 $16.70 $15.93 $16.58 $16.58 63,104
2021-11-04 $16.75 $16.93 $16.38 $16.64 $16.64 66,384
2021-11-03 $16.02 $16.87 $15.89 $16.86 $16.86 64,308
2021-11-02 $16.57 $16.65 $15.77 $16.09 $16.09 60,577
2021-11-01 $16.81 $17.00 $15.94 $16.37 $16.37 142,423
2021-10-29 $15.71 $16.78 $15.63 $16.63 $16.63 131,881
2021-10-28 $14.90 $15.67 $14.78 $15.63 $15.63 58,563
2021-10-27 $14.95 $15.00 $14.81 $14.85 $14.85 47,588
2021-10-26 $14.54 $15.02 $14.22 $14.97 $14.97 62,787
2021-10-25 $14.39 $14.87 $14.32 $14.51 $14.51 146,652
2021-10-22 $14.40 $14.53 $14.22 $14.39 $14.39 49,363
2021-10-21 $14.00 $14.61 $13.83 $14.41 $14.41 75,436
2021-10-20 $13.30 $14.29 $13.30 $14.06 $14.06 183,619
2021-10-19 $13.13 $13.30 $13.03 $13.24 $13.24 133,456
2021-10-18 $12.89 $13.16 $12.89 $13.10 $13.10 100,831
2021-10-15 $13.07 $13.09 $12.76 $12.87 $12.87 101,508
2021-10-14 $12.72 $13.17 $12.71 $12.90 $12.90 207,034
2021-10-13 $13.01 $13.01 $12.68 $12.75 $12.75 42,701
2021-10-12 $13.00 $13.00 $12.70 $12.83 $12.83 57,999
2021-10-11 $13.31 $13.42 $12.90 $13.07 $13.07 41,757
2021-10-08 $13.60 $13.60 $13.01 $13.23 $13.23 80,143
2021-10-07 $13.35 $13.70 $13.35 $13.51 $13.51 48,126
2021-10-06 $13.28 $13.48 $13.07 $13.39 $13.39 70,411
2021-10-05 $13.21 $13.56 $12.98 $13.33 $13.33 63,969
2021-10-04 $13.45 $13.57 $12.86 $13.28 $13.28 74,871
2021-10-01 $13.00 $13.55 $12.69 $13.45 $13.45 62,433
2021-09-30 $13.16 $13.26 $12.80 $13.03 $13.03 77,139
2021-09-29 $13.21 $13.33 $13.01 $13.14 $13.14 59,989
2021-09-28 $12.93 $13.36 $12.73 $13.12 $13.12 124,502
2021-09-27 $13.00 $13.02 $12.80 $12.96 $12.96 163,725
2021-09-24 $13.15 $13.47 $13.02 $13.02 $13.02 106,755
2021-09-23 $12.93 $13.44 $12.90 $13.13 $13.13 109,953
2021-09-22 $12.74 $13.14 $12.70 $12.88 $12.88 75,397
2021-09-21 $12.94 $12.94 $12.51 $12.74 $12.74 90,573
2021-09-20 $12.82 $12.93 $12.55 $12.85 $12.85 179,270
2021-09-17 $13.41 $13.61 $12.76 $12.87 $12.87 263,869
2021-09-16 $13.48 $13.81 $13.30 $13.55 $13.55 58,570
2021-09-15 $13.59 $13.72 $13.33 $13.45 $13.45 96,172
2021-09-14 $14.03 $14.20 $13.52 $13.54 $13.54 92,476
2021-09-13 $13.90 $14.14 $13.85 $13.93 $13.93 50,397
2021-09-10 $13.85 $14.06 $13.52 $13.72 $13.72 92,665
2021-09-09 $13.74 $14.20 $13.65 $13.74 $13.74 69,848
2021-09-08 $13.89 $14.09 $13.55 $13.66 $13.66 85,302
2021-09-07 $14.07 $14.49 $13.86 $13.89 $13.89 81,615
2021-09-03 $14.39 $14.41 $14.11 $14.11 $14.11 89,230
2021-09-02 $14.35 $14.63 $14.25 $14.30 $14.30 41,202
2021-09-01 $14.27 $14.65 $14.27 $14.41 $14.41 37,999
2021-08-31 $14.25 $14.37 $13.99 $14.25 $14.25 78,297
2021-08-30 $14.23 $14.47 $14.01 $14.13 $14.13 81,090
2021-08-27 $14.62 $14.84 $14.20 $14.23 $14.23 156,262
2021-08-26 $14.71 $14.89 $14.45 $14.50 $14.50 126,646
2021-08-25 $15.03 $15.15 $14.80 $14.85 $14.85 102,786
2021-08-24 $14.77 $15.39 $14.65 $15.18 $15.18 128,725
2021-08-23 $15.33 $15.46 $14.55 $14.86 $14.86 240,080
2021-08-20 $14.80 $15.40 $14.73 $15.33 $15.33 87,957
2021-08-19 $14.74 $15.31 $14.60 $14.83 $14.83 101,174
2021-08-18 $15.01 $15.15 $14.71 $14.98 $14.98 151,619
2021-08-17 $14.98 $15.61 $14.98 $15.13 $15.13 94,115
2021-08-16 $15.18 $15.47 $14.65 $15.16 $15.16 128,821
2021-08-13 $15.00 $15.52 $15.00 $15.25 $15.25 208,750
2021-08-12 $17.24 $17.38 $14.06 $14.80 $14.80 740,662
2021-08-11 $19.76 $19.90 $18.81 $19.16 $19.16 47,670
2021-08-10 $19.80 $20.25 $19.60 $19.83 $19.83 86,301
2021-08-09 $20.00 $20.39 $19.88 $19.94 $19.94 51,023
2021-08-06 $19.67 $20.59 $19.10 $20.17 $20.17 49,350
2021-08-05 $19.96 $20.02 $19.33 $19.58 $19.58 39,358
2021-08-04 $20.11 $20.53 $19.85 $19.90 $19.90 73,444
2021-08-03 $18.81 $20.45 $18.79 $20.32 $20.32 97,463
2021-08-02 $18.47 $19.02 $18.25 $18.81 $18.81 41,868
2021-07-30 $18.24 $18.75 $18.21 $18.25 $18.25 29,774
2021-07-29 $18.47 $18.74 $17.96 $18.36 $18.36 53,384
2021-07-28 $18.83 $18.92 $18.22 $18.44 $18.44 40,395
2021-07-27 $18.67 $19.59 $18.20 $18.71 $18.71 45,975
2021-07-26 $18.77 $19.11 $18.50 $18.74 $18.74 24,271
2021-07-23 $17.94 $18.92 $17.90 $18.85 $18.85 41,589
2021-07-22 $18.33 $18.55 $17.81 $17.99 $17.99 40,601
2021-07-21 $18.42 $18.70 $18.11 $18.42 $18.42 51,447
2021-07-20 $18.28 $18.48 $17.92 $18.21 $18.21 59,225
2021-07-19 $17.84 $18.47 $17.61 $18.31 $18.31 68,617
2021-07-16 $18.67 $18.89 $18.03 $18.05 $18.05 27,457
2021-07-15 $18.43 $18.74 $18.04 $18.46 $18.46 54,056
2021-07-14 $19.07 $19.07 $18.44 $18.55 $18.55 59,581
2021-07-13 $19.09 $19.49 $18.82 $18.92 $18.92 69,494
2021-07-12 $18.90 $19.57 $18.57 $19.04 $19.04 72,821
2021-07-09 $19.51 $19.55 $18.77 $18.86 $18.86 34,971
2021-07-08 $19.15 $19.88 $19.03 $19.39 $19.39 72,106
2021-07-07 $19.95 $20.07 $19.43 $19.63 $19.63 68,236
2021-07-06 $20.07 $20.29 $19.20 $19.87 $19.87 91,332
2021-07-02 $21.68 $21.76 $19.83 $20.16 $20.16 83,629
2021-07-01 $20.50 $21.89 $20.34 $21.49 $21.49 169,663
2021-06-30 $18.94 $21.36 $18.36 $20.79 $20.79 677,566
2021-06-29 $17.01 $18.24 $17.01 $18.20 $18.20 151,522
2021-06-28 $17.75 $17.88 $16.75 $16.82 $16.82 227,764
2021-06-25 $18.11 $18.62 $17.51 $17.75 $17.75 484,522
2021-06-24 $18.99 $19.11 $17.77 $18.11 $18.11 131,963
2021-06-23 $18.80 $19.09 $18.80 $19.09 $19.09 74,819
2021-06-22 $18.99 $18.99 $18.58 $18.80 $18.80 48,215
2021-06-21 $18.90 $19.00 $18.67 $18.98 $18.98 42,659
2021-06-18 $18.83 $19.21 $18.54 $18.92 $18.92 99,959
2021-06-17 $19.21 $19.47 $19.08 $19.26 $19.26 42,825
2021-06-16 $19.55 $19.87 $19.00 $19.07 $19.07 101,787
2021-06-15 $19.65 $19.88 $19.29 $19.66 $19.66 44,294
2021-06-14 $20.05 $20.10 $19.56 $19.66 $19.66 49,037
2021-06-11 $20.31 $20.75 $19.96 $20.13 $20.13 57,621
2021-06-10 $19.90 $20.42 $19.72 $20.27 $20.27 75,709
2021-06-09 $19.42 $19.87 $19.17 $19.85 $19.85 44,229
2021-06-08 $19.03 $19.38 $18.99 $19.20 $19.20 74,436
2021-06-07 $18.90 $19.21 $18.68 $19.07 $19.07 75,422
2021-06-04 $18.52 $18.87 $18.15 $18.68 $18.68 99,685
2021-06-03 $18.12 $18.49 $18.05 $18.47 $18.47 68,059
2021-06-02 $18.25 $18.34 $17.52 $18.34 $18.34 250,919
2021-06-01 $18.57 $18.94 $18.05 $18.22 $18.22 80,794
2021-05-28 $19.00 $19.00 $18.38 $18.50 $18.50 170,167
2021-05-27 $18.80 $19.10 $18.66 $18.94 $18.94 74,734
2021-05-26 $19.59 $19.94 $18.94 $19.13 $19.13 76,246
2021-05-25 $20.70 $21.00 $19.64 $19.78 $19.78 85,581
2021-05-24 $20.32 $21.10 $20.32 $20.72 $20.72 47,970
2021-05-21 $20.25 $20.69 $20.24 $20.55 $20.55 46,724
2021-05-20 $19.78 $20.21 $19.71 $20.12 $20.12 64,289
2021-05-19 $19.31 $20.08 $19.31 $19.83 $19.83 39,513
2021-05-18 $19.31 $20.08 $19.21 $19.50 $19.50 43,817
2021-05-17 $18.73 $19.40 $18.73 $19.11 $19.11 45,673
2021-05-14 $18.60 $19.48 $18.41 $19.17 $19.17 36,942
2021-05-13 $18.14 $18.69 $18.00 $18.54 $18.54 127,979
2021-05-12 $18.65 $18.82 $18.10 $18.15 $18.15 86,733
2021-05-11 $18.32 $18.78 $17.51 $18.42 $18.42 118,141
2021-05-10 $20.57 $20.57 $18.67 $18.83 $18.83 69,934
2021-05-07 $20.82 $21.11 $20.61 $20.85 $20.85 35,711
2021-05-06 $21.14 $21.51 $19.11 $20.64 $20.64 85,085
2021-05-05 $21.93 $21.93 $21.12 $21.30 $21.30 42,500
2021-05-04 $22.79 $22.79 $21.40 $21.84 $21.84 56,265
2021-05-03 $22.34 $23.15 $22.34 $22.92 $22.92 78,798
2021-04-30 $22.68 $22.80 $22.26 $22.62 $22.62 66,099
2021-04-29 $22.79 $23.05 $22.50 $22.75 $22.75 51,525
2021-04-28 $22.42 $22.74 $22.24 $22.62 $22.62 30,060
2021-04-27 $22.49 $22.79 $22.23 $22.48 $22.48 111,497
2021-04-26 $22.80 $22.80 $22.14 $22.21 $22.21 93,044
2021-04-23 $22.12 $22.39 $21.95 $22.27 $22.27 39,909
2021-04-22 $21.90 $22.89 $21.82 $22.22 $22.22 80,651
2021-04-21 $21.79 $22.05 $21.62 $21.86 $21.86 67,075
2021-04-20 $21.74 $21.84 $21.43 $21.68 $21.68 157,296
2021-04-19 $21.80 $21.84 $21.43 $21.73 $21.73 56,566
2021-04-16 $21.84 $21.85 $21.32 $21.81 $21.81 49,326
2021-04-15 $21.86 $21.91 $21.61 $21.84 $21.84 65,402
2021-04-14 $21.68 $21.89 $21.45 $21.70 $21.70 76,089
2021-04-13 $21.62 $21.75 $21.40 $21.63 $21.63 42,748
2021-04-12 $21.91 $21.91 $21.27 $21.55 $21.55 38,510
2021-04-09 $21.25 $22.00 $20.92 $21.61 $21.61 75,458
2021-04-08 $21.28 $21.37 $20.87 $21.13 $21.13 39,827
2021-04-07 $22.02 $22.14 $21.08 $21.28 $21.28 65,459
2021-04-06 $22.08 $22.08 $21.64 $21.99 $21.99 162,736
2021-04-05 $21.09 $22.10 $20.68 $21.91 $21.91 122,880
2021-04-01 $20.56 $20.99 $20.06 $20.81 $20.81 77,128
2021-03-31 $20.76 $20.94 $20.31 $20.36 $20.36 302,013
2021-03-30 $20.03 $20.86 $20.00 $20.57 $20.57 85,242
2021-03-29 $20.41 $20.69 $19.84 $19.90 $19.90 70,873
2021-03-26 $20.35 $20.50 $19.84 $20.35 $20.35 131,362
2021-03-25 $19.99 $20.38 $19.49 $20.10 $20.10 89,004
2021-03-24 $20.60 $21.99 $19.79 $20.24 $20.24 136,222
2021-03-23 $22.15 $22.22 $20.41 $20.60 $20.60 111,281
2021-03-22 $21.85 $22.55 $21.63 $22.11 $22.11 115,105
2021-03-19 $22.20 $22.29 $21.46 $21.99 $21.99 310,081
2021-03-18 $22.06 $22.35 $21.96 $22.18 $22.18 127,509
2021-03-17 $20.66 $23.26 $20.50 $22.28 $22.28 285,099
2021-03-16 $20.20 $20.48 $19.43 $19.80 $19.80 104,815
2021-03-15 $19.75 $20.26 $19.43 $20.26 $20.26 169,881
2021-03-12 $19.00 $19.81 $18.77 $19.75 $19.75 83,805
2021-03-11 $18.54 $19.03 $18.21 $19.03 $19.03 76,554
2021-03-10 $18.36 $18.58 $18.15 $18.38 $18.38 45,899
2021-03-09 $18.05 $18.88 $17.99 $18.21 $18.21 59,797
2021-03-08 $17.34 $18.20 $17.16 $17.92 $17.92 91,512
2021-03-05 $17.50 $17.73 $16.50 $17.41 $17.41 93,564
2021-03-04 $18.03 $18.28 $17.06 $17.46 $17.46 109,477
2021-03-03 $18.47 $18.79 $17.93 $18.21 $18.21 78,653
2021-03-02 $18.12 $19.12 $17.91 $18.65 $18.65 105,493
2021-03-01 $17.00 $18.48 $17.00 $18.12 $18.12 96,495
2021-02-26 $17.75 $17.95 $16.93 $17.06 $17.06 90,342
2021-02-25 $18.16 $18.16 $17.50 $17.71 $17.71 62,145
2021-02-24 $18.66 $18.66 $17.57 $18.22 $18.22 286,191
2021-02-23 $18.80 $19.04 $18.02 $18.92 $18.92 191,343
2021-02-22 $19.24 $19.24 $18.50 $18.96 $18.96 67,428
2021-02-19 $18.80 $19.72 $18.53 $19.31 $19.31 70,120
2021-02-18 $18.96 $19.00 $18.48 $18.90 $18.90 42,404
2021-02-17 $19.56 $19.66 $19.04 $19.04 $19.04 54,233
2021-02-16 $19.89 $19.93 $19.39 $19.69 $19.69 75,398
2021-02-12 $19.68 $19.79 $19.22 $19.59 $19.59 85,782
2021-02-11 $19.19 $20.17 $19.19 $19.44 $19.44 153,647
2021-02-10 $18.72 $19.45 $18.63 $18.98 $18.98 85,261
2021-02-09 $18.79 $18.88 $18.47 $18.67 $18.67 78,139
2021-02-08 $18.77 $18.85 $18.53 $18.61 $18.61 87,108
2021-02-05 $18.60 $18.75 $18.44 $18.60 $18.60 80,282
2021-02-04 $18.25 $18.50 $18.07 $18.50 $18.50 56,321
2021-02-03 $18.25 $18.59 $17.91 $18.24 $18.24 113,984
2021-02-02 $17.82 $18.26 $17.75 $18.24 $18.24 99,393
2021-02-01 $17.79 $17.84 $17.58 $17.68 $17.68 58,028
2021-01-29 $17.75 $17.84 $17.45 $17.62 $17.62 103,332
2021-01-28 $17.46 $18.00 $17.45 $17.74 $17.74 110,624
2021-01-27 $17.45 $17.89 $17.35 $17.50 $17.50 145,790
2021-01-26 $17.67 $17.71 $17.40 $17.59 $17.59 109,122
2021-01-25 $17.80 $17.89 $17.01 $17.69 $17.69 169,306
2021-01-22 $17.50 $17.79 $17.40 $17.74 $17.74 268,895
2021-01-21 $17.49 $17.65 $17.18 $17.50 $17.50 212,984
2021-01-20 $18.00 $18.43 $17.32 $17.35 $17.35 121,874
2021-01-19 $16.96 $17.44 $16.96 $17.16 $17.16 50,270
2021-01-15 $16.71 $17.48 $16.55 $16.95 $16.95 124,832
2021-01-14 $17.39 $17.62 $16.88 $16.88 $16.88 116,328
2021-01-13 $17.50 $17.71 $17.08 $17.25 $17.25 80,321
2021-01-12 $16.94 $17.48 $16.51 $17.48 $17.48 162,353
2021-01-11 $17.21 $17.49 $16.85 $17.01 $17.01 86,372
2021-01-08 $17.94 $18.24 $17.23 $17.23 $17.23 60,009
2021-01-07 $18.37 $18.54 $17.85 $18.00 $18.00 77,870
2021-01-06 $18.64 $18.90 $17.81 $18.38 $18.38 107,755
2021-01-05 $18.59 $18.86 $18.26 $18.60 $18.60 247,783
2021-01-04 $19.00 $19.06 $18.44 $18.65 $18.65 54,766
2020-12-31 $18.83 $18.88 $18.34 $18.78 $18.78 154,638
2020-12-30 $19.40 $19.55 $18.51 $18.68 $18.68 106,703
2020-12-29 $19.39 $19.39 $18.31 $19.30 $19.30 112,571
2020-12-28 $19.25 $19.50 $19.07 $19.21 $19.21 99,949
2020-12-24 $19.21 $19.31 $18.86 $18.99 $18.99 42,970
2020-12-23 $19.50 $19.68 $18.84 $19.15 $19.15 126,668
2020-12-22 $19.22 $19.40 $18.81 $19.36 $19.36 175,468
2020-12-21 $17.07 $19.00 $16.97 $18.71 $18.71 640,807
2020-12-18 $17.12 $17.35 $16.65 $17.20 $17.20 289,777
2020-12-17 $16.65 $17.14 $16.24 $16.83 $16.83 35,747
2020-12-16 $16.33 $17.41 $16.13 $16.59 $16.59 60,666
2020-12-15 $17.42 $17.43 $15.95 $16.11 $16.11 138,848
2020-12-14 $18.00 $18.20 $17.00 $17.05 $17.05 121,570
2020-12-11 $17.10 $18.20 $17.00 $18.00 $18.00 286,514
2020-12-10 $16.71 $17.21 $16.32 $16.89 $16.89 42,870
2020-12-09 $17.12 $17.12 $16.61 $16.76 $16.76 80,651
2020-12-08 $16.91 $17.15 $16.71 $17.10 $17.10 71,029
2020-12-07 $17.11 $17.37 $16.50 $16.90 $16.90 60,176
2020-12-04 $16.82 $17.42 $16.61 $17.11 $17.11 97,804
2020-12-03 $16.66 $16.80 $16.58 $16.80 $16.80 74,407
2020-12-02 $16.40 $16.66 $16.32 $16.56 $16.56 40,912
2020-12-01 $16.08 $16.45 $15.91 $16.39 $16.39 69,376
2020-11-30 $15.85 $16.05 $15.58 $16.00 $16.00 104,422
2020-11-27 $15.77 $15.90 $15.66 $15.89 $15.89 17,274
2020-11-25 $15.93 $15.99 $15.52 $15.67 $15.67 32,224
2020-11-24 $15.25 $16.00 $15.25 $15.93 $15.93 140,104
2020-11-23 $14.99 $15.40 $14.75 $15.26 $15.26 113,665
2020-11-20 $14.62 $14.95 $14.52 $14.95 $14.95 41,686
2020-11-19 $14.95 $14.95 $14.62 $14.90 $14.90 41,250
2020-11-18 $14.24 $14.97 $14.24 $14.83 $14.83 165,522
2020-11-17 $14.06 $14.75 $13.84 $14.36 $14.36 85,690
2020-11-16 $14.16 $14.35 $13.80 $14.06 $14.06 62,021
2020-11-13 $13.72 $14.40 $13.63 $13.85 $13.85 84,885
2020-11-12 $13.45 $14.82 $13.20 $13.37 $13.37 147,109
2020-11-11 $13.44 $13.44 $13.08 $13.42 $13.42 68,543
2020-11-10 $13.27 $13.35 $13.04 $13.35 $13.35 40,344
2020-11-09 $13.36 $13.55 $13.08 $13.14 $13.14 66,621
2020-11-06 $13.28 $13.41 $12.99 $13.14 $13.14 19,099
2020-11-05 $13.17 $13.49 $12.79 $13.13 $13.13 30,273
2020-11-04 $13.05 $13.26 $12.92 $13.14 $13.14 24,023
2020-11-03 $12.64 $13.27 $12.44 $13.19 $13.19 50,312
2020-11-02 $12.35 $12.62 $12.26 $12.44 $12.44 45,850
2020-10-30 $13.10 $13.51 $12.12 $12.32 $12.32 48,447
2020-10-29 $12.83 $13.41 $12.62 $13.31 $13.31 55,186
2020-10-28 $13.15 $13.24 $12.75 $12.94 $12.94 58,250
2020-10-27 $13.30 $13.47 $13.23 $13.29 $13.29 17,603
2020-10-26 $13.28 $13.55 $13.21 $13.41 $13.41 49,325
2020-10-23 $13.40 $13.50 $13.14 $13.41 $13.41 79,511
2020-10-22 $13.26 $13.53 $13.20 $13.26 $13.26 81,111
2020-10-21 $13.34 $13.50 $13.06 $13.20 $13.20 32,947
2020-10-20 $13.22 $13.40 $12.98 $13.34 $13.34 63,840
2020-10-19 $13.09 $13.46 $13.02 $13.02 $13.02 43,457
2020-10-16 $12.79 $13.21 $12.77 $13.08 $13.08 63,144
2020-10-15 $13.23 $13.36 $12.75 $12.88 $12.88 51,680
2020-10-14 $13.73 $13.90 $13.26 $13.33 $13.33 505,453
2020-10-13 $13.52 $13.80 $13.52 $13.58 $13.58 294,570
2020-10-12 $13.70 $13.98 $13.25 $13.67 $13.67 98,936
2020-10-09 $13.77 $13.77 $13.51 $13.60 $13.60 161,285
2020-10-08 $13.87 $14.00 $13.43 $13.60 $13.60 84,614
2020-10-07 $13.72 $13.98 $13.52 $13.70 $13.70 92,076
2020-10-06 $13.55 $13.89 $13.29 $13.59 $13.59 66,857
2020-10-05 $12.93 $13.59 $12.57 $13.56 $13.56 132,754
2020-10-02 $12.77 $13.35 $12.75 $12.75 $12.75 61,765
2020-10-01 $12.73 $13.23 $12.50 $12.89 $12.89 88,893
2020-09-30 $11.95 $13.49 $11.65 $12.82 $12.82 532,336
2020-09-29 $13.91 $14.10 $13.54 $13.77 $13.77 136,212
2020-09-28 $13.83 $14.24 $13.32 $13.69 $13.69 113,391
2020-09-25 $13.19 $14.26 $13.19 $13.82 $13.82 126,954
2020-09-24 $12.85 $13.69 $12.85 $13.11 $13.11 183,780
2020-09-23 $13.80 $13.80 $12.62 $12.83 $12.83 64,063
2020-09-22 $13.48 $13.50 $12.60 $12.97 $12.97 116,099
2020-09-21 $13.61 $13.81 $12.85 $12.88 $12.88 162,095
2020-09-18 $14.17 $14.41 $13.70 $13.71 $13.71 188,722
2020-09-17 $14.18 $14.46 $13.60 $13.92 $13.92 93,226
2020-09-16 $14.21 $14.70 $14.21 $14.30 $14.30 127,427
2020-09-15 $14.11 $15.00 $13.79 $14.05 $14.05 163,722
2020-09-14 $13.86 $14.24 $13.58 $14.10 $14.10 58,006
2020-09-11 $14.17 $14.20 $13.41 $13.72 $13.72 36,618
2020-09-10 $14.29 $14.30 $13.94 $14.04 $14.04 43,160
2020-09-09 $13.54 $14.50 $13.41 $14.15 $14.15 90,283
2020-09-08 $13.35 $13.85 $13.25 $13.54 $13.54 138,063
2020-09-04 $13.99 $14.00 $13.35 $13.54 $13.54 111,633
2020-09-03 $14.00 $14.16 $13.74 $13.83 $13.83 114,608
2020-09-02 $13.81 $14.25 $13.30 $14.02 $14.02 134,173
2020-09-01 $14.40 $14.54 $13.65 $14.05 $14.05 160,183
2020-08-31 $14.99 $14.99 $14.45 $14.55 $14.55 276,576
2020-08-28 $13.83 $14.13 $13.70 $14.13 $14.13 81,273
2020-08-27 $13.68 $13.95 $13.42 $13.74 $13.74 73,667
2020-08-26 $13.28 $13.85 $13.08 $13.67 $13.67 214,745
2020-08-25 $12.93 $13.42 $12.88 $13.25 $13.25 37,155
2020-08-24 $13.56 $13.62 $12.69 $13.14 $13.14 172,430
2020-08-21 $13.66 $13.95 $13.35 $13.56 $13.56 90,713
2020-08-20 $14.17 $14.17 $12.96 $13.76 $13.76 166,810
2020-08-19 $15.19 $15.19 $14.00 $14.34 $14.34 88,871
2020-08-18 $15.00 $15.00 $14.57 $14.90 $14.90 78,459
2020-08-17 $14.50 $15.05 $14.30 $15.00 $15.00 162,133
2020-08-14 $13.76 $14.40 $13.25 $14.40 $14.40 161,532
2020-08-13 $12.15 $14.25 $12.15 $13.65 $13.65 142,241
2020-08-12 $13.02 $13.26 $12.43 $12.78 $12.78 121,044
2020-08-11 $13.65 $13.78 $12.85 $12.88 $12.88 90,584
2020-08-10 $13.73 $13.95 $13.23 $13.45 $13.45 114,910
2020-08-07 $12.58 $14.19 $12.58 $13.87 $13.87 296,766
2020-08-06 $12.57 $12.77 $12.19 $12.53 $12.53 49,729
2020-08-05 $12.76 $12.81 $12.35 $12.65 $12.65 40,593
2020-08-04 $12.29 $12.74 $12.14 $12.74 $12.74 26,951
2020-08-03 $12.36 $12.69 $12.00 $12.39 $12.39 70,260
2020-07-31 $12.59 $12.62 $11.80 $12.21 $12.21 65,734
2020-07-30 $12.66 $12.83 $12.21 $12.71 $12.71 95,346
2020-07-29 $12.63 $13.09 $12.19 $12.83 $12.83 108,074
2020-07-28 $12.36 $12.75 $12.23 $12.51 $12.51 110,411
2020-07-27 $12.28 $12.70 $12.10 $12.41 $12.41 51,986
2020-07-24 $12.56 $12.56 $11.99 $12.26 $12.26 49,362
2020-07-23 $12.62 $12.73 $12.40 $12.50 $12.50 52,443
2020-07-22 $12.34 $12.70 $12.28 $12.60 $12.60 24,222
2020-07-21 $12.37 $12.51 $12.25 $12.46 $12.46 51,946
2020-07-20 $12.10 $12.36 $12.00 $12.25 $12.25 43,074
2020-07-17 $11.87 $12.22 $11.87 $12.10 $12.10 37,200
2020-07-16 $11.62 $12.07 $11.56 $11.92 $11.92 42,500
2020-07-15 $11.21 $11.81 $11.00 $11.70 $11.70 94,700
2020-07-14 $10.75 $11.35 $10.57 $11.10 $11.10 32,100
2020-07-13 $11.21 $11.47 $10.75 $10.90 $10.90 71,000
2020-07-10 $11.36 $11.36 $10.92 $11.18 $11.18 39,100
2020-07-09 $11.07 $11.25 $10.55 $11.17 $11.17 80,300
2020-07-08 $10.71 $11.14 $10.40 $11.13 $11.13 176,400
2020-07-07 $10.63 $11.16 $10.31 $10.77 $10.77 155,300
2020-07-06 $10.66 $10.88 $10.42 $10.66 $10.66 149,900
2020-07-02 $11.15 $11.44 $10.45 $10.61 $10.61 112,500
2020-07-01 $11.54 $11.63 $11.08 $11.21 $11.21 94,700
2020-06-30 $11.70 $11.70 $11.00 $11.54 $11.54 647,100
2020-06-29 $11.79 $11.92 $11.21 $11.90 $11.90 80,900
2020-06-26 $12.42 $12.65 $11.60 $11.70 $11.70 1,643,847
2020-06-25 $12.00 $12.55 $11.91 $12.55 $12.55 322,330
2020-06-24 $12.48 $12.75 $11.44 $11.84 $11.84 175,379
2020-06-23 $11.96 $12.75 $11.96 $12.33 $12.33 446,547
2020-06-22 $11.96 $12.23 $11.66 $11.80 $11.80 56,131
2020-06-19 $12.17 $12.45 $11.81 $11.82 $11.82 100,314
2020-06-18 $11.77 $12.37 $11.76 $11.95 $11.95 33,256
2020-06-17 $12.27 $12.31 $11.42 $11.66 $11.66 76,427
2020-06-16 $12.16 $12.55 $11.78 $12.01 $12.01 41,418
2020-06-15 $10.97 $12.20 $10.82 $11.82 $11.82 84,488
2020-06-12 $11.34 $12.12 $11.23 $11.35 $11.35 57,436
2020-06-11 $12.25 $12.25 $11.01 $11.20 $11.20 87,367
2020-06-10 $12.01 $12.75 $11.80 $12.41 $12.41 111,843
2020-06-09 $12.00 $12.03 $11.78 $11.90 $11.90 165,561
2020-06-08 $11.83 $12.23 $11.80 $11.88 $11.88 75,581
2020-06-05 $11.61 $11.88 $11.39 $11.77 $11.77 47,694
2020-06-04 $11.85 $11.89 $11.24 $11.41 $11.41 73,934
2020-06-03 $11.98 $12.08 $11.70 $11.93 $11.93 27,717
2020-06-02 $11.40 $11.99 $11.40 $11.77 $11.77 39,543
2020-06-01 $11.53 $12.19 $11.38 $11.70 $11.70 90,797
2020-05-29 $10.63 $11.66 $10.48 $11.61 $11.61 31,636
2020-05-28 $10.91 $11.22 $10.80 $10.91 $10.91 76,589
2020-05-27 $10.59 $11.01 $10.31 $11.00 $11.00 36,580
2020-05-26 $11.32 $11.36 $10.21 $10.71 $10.71 126,151
2020-05-22 $11.48 $11.48 $11.25 $11.37 $11.37 42,219
2020-05-21 $11.68 $11.68 $11.52 $11.52 $11.52 75,477
2020-05-20 $11.57 $11.70 $11.36 $11.68 $11.68 77,598
2020-05-19 $11.64 $11.65 $11.14 $11.58 $11.58 41,802
2020-05-18 $11.23 $11.76 $11.23 $11.47 $11.47 60,764
2020-05-15 $10.10 $11.19 $10.08 $11.18 $11.18 53,121
2020-05-14 $10.47 $11.00 $10.14 $10.34 $10.34 87,221
2020-05-13 $11.12 $11.49 $10.05 $10.77 $10.77 98,983
2020-05-12 $12.50 $12.50 $11.10 $11.18 $11.18 64,599
2020-05-11 $12.49 $12.51 $12.13 $12.39 $12.39 85,898
2020-05-08 $12.63 $12.63 $12.37 $12.37 $12.37 38,142
2020-05-07 $12.55 $12.59 $12.31 $12.50 $12.50 48,781
2020-05-06 $12.36 $12.60 $12.20 $12.34 $12.34 187,177
2020-05-05 $12.06 $12.50 $12.06 $12.48 $12.48 174,895
2020-05-04 $12.03 $12.06 $11.67 $12.05 $12.05 47,723
2020-05-01 $11.89 $12.15 $11.53 $12.08 $12.08 27,372
2020-04-30 $12.08 $12.15 $11.88 $12.05 $12.05 30,141
2020-04-29 $12.09 $12.15 $11.92 $12.08 $12.08 102,210
2020-04-28 $11.37 $12.38 $11.11 $11.87 $11.87 54,568
2020-04-27 $11.32 $11.43 $10.54 $11.37 $11.37 61,919
2020-04-24 $10.90 $11.50 $10.90 $11.39 $11.39 34,787
2020-04-23 $13.00 $13.00 $10.35 $10.90 $10.90 189,866
2020-04-22 $13.15 $13.25 $12.66 $12.86 $12.86 82,631
2020-04-21 $11.73 $13.04 $11.72 $12.90 $12.90 169,849
2020-04-20 $11.95 $12.00 $11.65 $11.95 $11.95 107,833
2020-04-17 $12.00 $12.11 $11.70 $12.04 $12.04 62,871
2020-04-16 $12.00 $12.03 $11.06 $11.70 $11.70 69,030
2020-04-15 $11.00 $11.90 $10.88 $11.64 $11.64 70,496
2020-04-14 $11.41 $11.65 $11.00 $11.20 $11.20 82,448
2020-04-13 $10.86 $11.38 $10.76 $11.19 $11.19 74,016
2020-04-09 $10.69 $11.01 $10.51 $10.65 $10.65 54,136
2020-04-08 $9.83 $10.54 $9.61 $10.51 $10.51 70,531
2020-04-07 $9.97 $9.99 $9.52 $9.67 $9.67 42,596
2020-04-06 $9.25 $9.89 $8.80 $9.58 $9.58 60,629
2020-04-03 $9.03 $9.31 $8.92 $8.99 $8.99 19,857
2020-04-02 $8.75 $9.38 $8.50 $8.90 $8.90 59,473
2020-04-01 $8.39 $8.99 $8.02 $8.69 $8.69 65,997
2020-03-31 $8.37 $9.00 $8.23 $8.49 $8.49 270,114
2020-03-30 $8.68 $8.74 $8.35 $8.48 $8.48 56,822
2020-03-27 $7.83 $8.60 $7.81 $8.49 $8.49 40,950
2020-03-26 $7.10 $8.15 $7.10 $8.12 $8.12 43,128
2020-03-25 $7.11 $7.72 $7.00 $7.02 $7.02 58,049
2020-03-24 $6.40 $7.19 $6.40 $7.01 $7.01 75,122
2020-03-23 $5.86 $6.38 $5.26 $6.12 $6.12 87,583
2020-03-20 $6.27 $6.29 $5.63 $6.01 $6.01 96,814
2020-03-19 $5.68 $6.75 $5.68 $6.04 $6.04 144,483
2020-03-18 $6.00 $6.00 $5.26 $5.70 $5.70 136,327
2020-03-17 $6.00 $6.29 $5.26 $6.20 $6.20 125,687
2020-03-16 $6.73 $6.84 $5.76 $6.00 $6.00 52,142
2020-03-13 $7.09 $7.63 $6.91 $7.31 $7.31 104,409
2020-03-12 $7.34 $7.34 $6.28 $6.80 $6.80 156,739
2020-03-11 $8.35 $8.50 $7.80 $7.80 $7.80 62,007
2020-03-10 $9.52 $9.63 $8.30 $8.46 $8.46 148,378
2020-03-09 $10.34 $10.44 $9.23 $9.26 $9.26 76,646
2020-03-06 $11.08 $11.28 $10.91 $10.91 $10.91 47,057
2020-03-05 $11.36 $11.55 $11.07 $11.24 $11.24 57,565
2020-03-04 $10.93 $11.57 $10.93 $11.48 $11.48 143,293
2020-03-03 $11.24 $11.35 $10.80 $10.85 $10.85 45,933
2020-03-02 $10.85 $11.30 $10.52 $11.10 $11.10 108,319
2020-02-28 $10.06 $10.95 $10.06 $10.60 $10.60 154,260
2020-02-27 $10.26 $10.83 $9.15 $10.37 $10.37 84,760
2020-02-26 $10.63 $10.63 $10.20 $10.39 $10.39 38,470
2020-02-25 $10.95 $10.99 $9.98 $10.46 $10.46 64,947
2020-02-24 $11.00 $11.19 $10.63 $10.93 $10.93 69,665
2020-02-21 $11.75 $11.75 $11.09 $11.28 $11.28 85,273
2020-02-20 $11.79 $11.83 $11.52 $11.75 $11.75 76,584
2020-02-19 $11.09 $11.89 $11.09 $11.75 $11.75 259,486
2020-02-18 $11.00 $11.10 $10.92 $11.10 $11.10 73,396
2020-02-14 $11.09 $11.10 $10.87 $11.01 $11.01 72,900
2020-02-13 $11.27 $11.28 $10.92 $11.00 $11.00 78,542
2020-02-12 $11.01 $11.30 $10.84 $11.28 $11.28 195,677
2020-02-11 $10.39 $11.24 $10.15 $11.05 $11.05 260,074
2020-02-10 $9.78 $10.10 $9.78 $10.00 $10.00 151,652
2020-02-07 $9.78 $9.96 $9.38 $9.75 $9.75 100,653
2020-02-06 $9.25 $9.91 $9.16 $9.90 $9.90 268,576
2020-02-05 $9.00 $9.22 $8.87 $9.22 $9.22 218,917
2020-02-04 $9.08 $9.25 $8.93 $9.00 $9.00 166,108
2020-02-03 $8.53 $9.39 $8.53 $8.83 $8.83 179,343
2020-01-31 $8.60 $8.60 $8.50 $8.58 $8.58 20,058
2020-01-30 $8.58 $8.63 $8.48 $8.60 $8.60 25,517
2020-01-29 $8.52 $8.60 $8.47 $8.60 $8.60 82,430
2020-01-28 $8.65 $8.65 $8.48 $8.49 $8.49 19,723
2020-01-27 $8.48 $8.64 $8.41 $8.56 $8.56 29,422
2020-01-24 $8.56 $8.67 $8.56 $8.61 $8.61 26,611
2020-01-23 $8.62 $8.75 $8.57 $8.63 $8.63 20,135
2020-01-22 $8.77 $8.78 $8.50 $8.74 $8.74 25,736
2020-01-21 $8.80 $8.80 $8.64 $8.72 $8.72 18,950
2020-01-17 $8.36 $8.80 $8.36 $8.80 $8.80 28,551
2020-01-16 $8.33 $8.71 $8.22 $8.61 $8.61 55,458
2020-01-15 $8.80 $8.80 $8.31 $8.40 $8.40 83,177
2020-01-14 $8.61 $8.90 $8.50 $8.72 $8.72 122,354
2020-01-13 $8.81 $8.90 $8.65 $8.80 $8.80 54,818
2020-01-10 $8.84 $8.98 $8.69 $8.81 $8.81 93,018
2020-01-09 $8.56 $8.71 $8.52 $8.65 $8.65 36,733
2020-01-08 $8.54 $8.60 $8.51 $8.57 $8.57 13,073
2020-01-07 $8.55 $8.75 $8.50 $8.63 $8.63 37,659
2020-01-06 $8.33 $8.55 $8.33 $8.55 $8.55 13,249
2020-01-03 $8.50 $8.60 $8.49 $8.50 $8.50 26,441
2020-01-02 $8.60 $8.60 $8.36 $8.50 $8.50 43,065
2019-12-31 $8.13 $8.56 $8.11 $8.53 $8.53 68,272
2019-12-30 $8.11 $8.30 $7.83 $8.26 $8.26 42,707
2019-12-27 $8.33 $8.34 $8.17 $8.22 $8.22 12,430
2019-12-26 $8.48 $8.54 $8.24 $8.38 $8.38 17,785
2019-12-24 $8.32 $8.44 $8.30 $8.44 $8.44 4,683
2019-12-23 $8.60 $8.60 $8.19 $8.50 $8.50 39,511
2019-12-20 $8.67 $8.71 $8.31 $8.64 $8.64 119,369
2019-12-19 $8.42 $8.78 $8.20 $8.46 $8.46 78,886
2019-12-18 $8.49 $8.57 $8.25 $8.30 $8.30 47,699
2019-12-17 $8.16 $8.39 $7.93 $8.27 $8.27 59,027
2019-12-16 $8.58 $8.58 $7.86 $8.05 $8.05 79,593
2019-12-13 $8.33 $8.65 $8.19 $8.39 $8.39 89,668
2019-12-12 $8.34 $8.45 $8.16 $8.24 $8.24 56,031
2019-12-11 $8.37 $8.37 $8.12 $8.24 $8.24 48,884
2019-12-10 $8.11 $8.35 $7.86 $8.25 $8.25 43,233
2019-12-09 $7.64 $7.96 $7.52 $7.96 $7.96 34,445
2019-12-06 $7.85 $8.02 $7.73 $7.73 $7.73 39,715
2019-12-05 $8.01 $8.25 $7.85 $7.98 $7.98 31,818
2019-12-04 $8.25 $8.25 $7.95 $7.96 $7.96 29,871
2019-12-03 $7.91 $8.27 $7.69 $8.14 $8.14 49,900
2019-12-02 $8.39 $8.39 $7.78 $7.95 $7.95 114,675
2019-11-29 $8.28 $8.36 $8.12 $8.36 $8.36 31,449
2019-11-27 $8.04 $8.42 $7.99 $8.12 $8.12 124,841
2019-11-26 $7.83 $7.99 $7.66 $7.92 $7.92 37,205
2019-11-25 $7.93 $7.95 $7.63 $7.72 $7.72 40,338
2019-11-22 $7.74 $8.08 $7.50 $7.78 $7.78 59,851
2019-11-21 $7.70 $7.75 $7.45 $7.74 $7.74 14,679
2019-11-20 $7.52 $7.97 $7.39 $7.70 $7.70 76,091
2019-11-19 $7.25 $7.45 $6.83 $7.40 $7.40 30,857
2019-11-18 $7.51 $7.68 $7.27 $7.34 $7.34 47,884
2019-11-15 $7.89 $7.97 $7.42 $7.60 $7.60 46,713
2019-11-14 $7.85 $7.98 $7.71 $7.89 $7.89 71,875
2019-11-13 $7.56 $8.12 $7.56 $7.66 $7.66 91,675
2019-11-12 $7.16 $7.56 $7.16 $7.29 $7.29 11,818
2019-11-11 $7.32 $7.36 $7.18 $7.25 $7.25 23,978
2019-11-08 $7.32 $7.32 $7.14 $7.20 $7.20 21,083
2019-11-07 $7.19 $7.29 $7.04 $7.28 $7.28 39,001
2019-11-06 $7.16 $7.25 $6.99 $7.08 $7.08 23,097
2019-11-05 $7.13 $7.15 $6.89 $7.08 $7.08 27,428
2019-11-04 $7.13 $7.30 $6.94 $7.05 $7.05 31,002
2019-11-01 $6.93 $7.09 $6.84 $7.04 $7.04 39,122
2019-10-31 $6.97 $7.06 $6.82 $6.93 $6.93 45,303
2019-10-30 $7.20 $7.39 $6.87 $6.92 $6.92 63,551
2019-10-29 $7.34 $7.34 $7.04 $7.04 $7.04 85,437
2019-10-28 $6.98 $7.82 $6.80 $7.30 $7.30 179,760
2019-10-25 $7.13 $7.13 $6.71 $6.84 $6.84 27,199
2019-10-24 $6.75 $7.01 $6.71 $6.95 $6.95 72,076
2019-10-23 $6.37 $6.74 $6.37 $6.73 $6.73 19,206
2019-10-22 $6.40 $6.62 $6.36 $6.40 $6.40 15,862
2019-10-21 $6.53 $6.80 $6.36 $6.50 $6.50 35,641
2019-10-18 $6.35 $6.48 $6.25 $6.35 $6.35 36,817
2019-10-17 $6.48 $6.55 $6.23 $6.40 $6.40 82,916
2019-10-16 $6.38 $6.48 $6.16 $6.32 $6.32 27,116
2019-10-15 $6.49 $6.71 $6.36 $6.53 $6.53 46,329
2019-10-14 $6.36 $6.55 $6.36 $6.37 $6.37 18,226
2019-10-11 $6.49 $6.70 $6.32 $6.45 $6.45 24,500
2019-10-10 $6.92 $6.92 $6.34 $6.41 $6.41 73,672
2019-10-09 $6.40 $7.17 $6.40 $6.86 $6.86 144,021
2019-10-08 $6.39 $6.99 $6.18 $6.40 $6.40 56,797
2019-10-07 $6.00 $6.62 $6.00 $6.35 $6.35 192,176
2019-10-04 $5.41 $5.91 $5.31 $5.86 $5.86 78,059
2019-10-03 $5.25 $5.45 $5.25 $5.42 $5.42 20,733
2019-10-02 $5.35 $5.45 $5.19 $5.19 $5.19 17,105
2019-10-01 $5.20 $5.44 $5.20 $5.32 $5.32 18,563
2019-09-30 $5.38 $5.48 $5.29 $5.29 $5.29 5,854
2019-09-27 $5.30 $5.35 $5.29 $5.33 $5.33 37,140
2019-09-26 $5.30 $5.45 $5.21 $5.34 $5.34 71,384
2019-09-25 $5.18 $5.41 $5.13 $5.34 $5.34 8,475
2019-09-24 $5.14 $5.39 $5.14 $5.31 $5.31 4,033
2019-09-23 $5.44 $5.44 $5.25 $5.32 $5.32 23,806
2019-09-20 $5.34 $5.45 $5.24 $5.40 $5.40 18,080
2019-09-19 $5.01 $5.47 $4.98 $5.30 $5.30 18,713
2019-09-18 $5.47 $5.47 $5.11 $5.14 $5.14 6,845
2019-09-17 $5.41 $5.42 $5.31 $5.31 $5.31 7,500
2019-09-16 $5.34 $5.37 $5.16 $5.34 $5.34 27,608
2019-09-13 $5.30 $5.47 $5.28 $5.35 $5.35 84,840
2019-09-12 $5.38 $5.38 $5.20 $5.28 $5.28 26,065
2019-09-11 $5.29 $5.48 $5.26 $5.30 $5.30 3,947
2019-09-10 $5.17 $5.51 $5.08 $5.35 $5.35 41,250
2019-09-09 $5.10 $5.17 $5.06 $5.17 $5.17 30,344
2019-09-06 $5.05 $5.08 $5.02 $5.05 $5.05 21,309
2019-09-05 $5.03 $5.03 $4.88 $5.00 $5.00 7,294
2019-09-04 $4.88 $5.05 $4.86 $5.02 $5.02 15,109
2019-09-03 $4.90 $5.04 $4.90 $5.03 $5.03 1,277
2019-08-30 $4.88 $5.04 $4.88 $4.98 $4.98 22,761
2019-08-29 $5.04 $5.04 $4.96 $4.96 $4.96 37,428
2019-08-28 $4.90 $5.04 $4.89 $5.01 $5.01 8,266
2019-08-27 $5.00 $5.04 $4.85 $4.90 $4.90 33,912
2019-08-26 $4.98 $5.04 $4.84 $5.00 $5.00 22,790
2019-08-23 $4.95 $5.00 $4.90 $4.96 $4.96 18,727
2019-08-22 $4.86 $5.00 $4.86 $4.95 $4.95 21,973
2019-08-21 $4.97 $4.97 $4.85 $4.93 $4.93 13,435
2019-08-20 $4.90 $4.98 $4.80 $4.94 $4.94 13,442
2019-08-19 $4.96 $5.00 $4.81 $4.82 $4.82 13,508
2019-08-16 $5.03 $5.05 $4.93 $5.00 $5.00 34,767
2019-08-15 $4.94 $4.97 $4.73 $4.80 $4.80 15,185
2019-08-14 $4.80 $5.00 $4.65 $4.84 $4.84 198,840
2019-08-13 $4.54 $4.74 $4.52 $4.72 $4.72 6,795
2019-08-12 $4.75 $4.80 $4.57 $4.65 $4.65 3,993
2019-08-09 $4.35 $4.79 $4.35 $4.67 $4.67 24,369
2019-08-08 $4.55 $4.79 $4.30 $4.31 $4.31 6,944
2019-08-07 $4.40 $4.60 $4.35 $4.50 $4.50 52,001
2019-08-06 $4.48 $4.48 $4.35 $4.35 $4.35 699
2019-08-05 $4.30 $4.42 $4.30 $4.42 $4.42 2,511
2019-08-02 $4.39 $4.42 $4.30 $4.31 $4.31 4,067
2019-08-01 $4.40 $4.45 $4.30 $4.30 $4.30 3,778
2019-07-31 $4.50 $4.51 $4.44 $4.44 $4.44 22,923
2019-07-30 $4.55 $4.55 $4.50 $4.51 $4.51 4,728
2019-07-29 $4.51 $4.51 $4.28 $4.45 $4.45 20,310
2019-07-26 $4.60 $4.70 $4.45 $4.63 $4.63 9,163
2019-07-25 $4.46 $4.63 $4.46 $4.63 $4.63 5,258
2019-07-24 $4.50 $4.50 $4.50 $4.50 $4.50 675
2019-07-23 $4.62 $4.65 $4.60 $4.65 $4.65 5,504
2019-07-22 $4.51 $4.60 $4.45 $4.47 $4.47 5,793
2019-07-19 $4.47 $4.57 $4.39 $4.55 $4.55 20,741
2019-07-18 $4.49 $4.49 $4.46 $4.48 $4.48 9,724
2019-07-17 $4.76 $4.76 $4.36 $4.45 $4.45 115,239
2019-07-16 $4.47 $4.66 $4.47 $4.66 $4.66 993
2019-07-15 $4.60 $4.60 $4.41 $4.57 $4.57 12,960
2019-07-12 $4.60 $4.78 $4.60 $4.61 $4.61 17,437
2019-07-11 $4.80 $4.80 $4.60 $4.60 $4.60 1,470
2019-07-10 $4.60 $4.79 $4.60 $4.75 $4.75 3,898
2019-07-09 $4.45 $4.71 $4.30 $4.55 $4.55 3,766
2019-07-08 $4.40 $4.60 $4.31 $4.57 $4.57 7,724
2019-07-05 $4.50 $4.61 $4.31 $4.45 $4.45 6,940
2019-07-03 $4.54 $4.59 $4.35 $4.56 $4.56 3,642
2019-07-02 $4.55 $4.60 $4.44 $4.54 $4.54 5,600
2019-07-01 $4.40 $4.60 $4.30 $4.60 $4.60 15,987
2019-06-28 $4.72 $4.90 $4.30 $4.30 $4.30 8,143
2019-06-27 $4.85 $4.85 $4.62 $4.67 $4.67 1,887
2019-06-26 $4.40 $4.57 $4.33 $4.43 $4.43 10,872
2019-06-25 $4.37 $4.49 $4.37 $4.48 $4.48 13,466
2019-06-24 $4.53 $4.54 $4.31 $4.38 $4.38 16,606
2019-06-21 $4.56 $4.80 $4.30 $4.57 $4.57 9,602
2019-06-20 $4.55 $4.81 $4.37 $4.57 $4.57 4,478
2019-06-19 $4.89 $4.89 $4.43 $4.59 $4.59 9,039
2019-06-18 $4.83 $4.83 $4.58 $4.67 $4.67 2,354
2019-06-17 $4.52 $4.74 $4.52 $4.68 $4.68 3,001
2019-06-14 $4.43 $4.79 $4.43 $4.55 $4.55 7,240
2019-06-13 $4.54 $4.55 $4.48 $4.49 $4.49 11,069
2019-06-12 $4.40 $4.49 $4.40 $4.46 $4.46 5,546
2019-06-11 $4.82 $4.82 $4.45 $4.50 $4.50 6,785
2019-06-10 $4.77 $4.88 $4.61 $4.70 $4.70 7,481
2019-06-07 $4.64 $4.78 $4.61 $4.70 $4.70 11,479
2019-06-06 $5.00 $5.00 $4.50 $4.50 $4.50 18,028
2019-06-05 $4.87 $5.11 $4.20 $5.11 $5.11 143,332
2019-06-04 $4.80 $5.08 $4.77 $4.77 $4.77 9,788
2019-06-03 $5.10 $5.10 $4.68 $4.97 $4.97 16,976
2019-05-31 $5.01 $5.06 $4.85 $4.90 $4.90 2,682
2019-05-30 $4.93 $5.11 $4.85 $5.10 $5.10 7,123
2019-05-29 $4.91 $5.00 $4.77 $4.88 $4.88 26,400
2019-05-28 $5.03 $5.12 $4.88 $4.88 $4.88 12,541
2019-05-24 $5.09 $5.09 $4.93 $5.00 $5.00 17,577
2019-05-23 $4.91 $5.09 $4.74 $5.09 $5.09 24,865
2019-05-22 $4.83 $5.12 $4.81 $4.90 $4.90 20,990
2019-05-21 $4.95 $5.09 $4.82 $4.83 $4.83 8,559
2019-05-20 $4.95 $4.99 $4.77 $4.95 $4.95 8,665
2019-05-17 $4.91 $5.12 $4.91 $5.03 $5.03 20,418
2019-05-16 $4.44 $5.21 $4.44 $5.00 $5.00 52,982
2019-05-15 $4.59 $4.81 $4.48 $4.70 $4.70 32,383
2019-05-14 $4.44 $4.69 $4.39 $4.63 $4.63 57,229
2019-05-13 $4.50 $4.50 $4.17 $4.30 $4.30 4,398
2019-05-10 $4.60 $4.63 $4.24 $4.57 $4.57 23,784
2019-05-09 $4.60 $4.72 $4.54 $4.56 $4.56 1,859
2019-05-08 $4.28 $4.55 $4.20 $4.47 $4.47 14,335
2019-05-07 $4.33 $4.34 $4.15 $4.30 $4.30 11,250
2019-05-06 $4.25 $4.34 $4.17 $4.30 $4.30 6,926
2019-05-03 $4.36 $4.36 $4.30 $4.34 $4.34 4,996
2019-05-02 $4.30 $4.34 $4.22 $4.33 $4.33 9,347
2019-05-01 $4.26 $4.35 $4.25 $4.32 $4.32 5,490
2019-04-30 $4.25 $4.34 $4.25 $4.30 $4.30 2,201
2019-04-29 $4.20 $4.35 $4.16 $4.29 $4.29 13,272
2019-04-26 $4.36 $4.36 $4.11 $4.35 $4.35 14,542
2019-04-25 $4.29 $4.39 $4.18 $4.39 $4.39 7,998
2019-04-24 $4.27 $4.39 $4.00 $4.26 $4.26 70,106
2019-04-23 $4.42 $4.50 $4.30 $4.32 $4.32 76,753
2019-04-22 $4.48 $4.48 $4.30 $4.48 $4.48 25,405
2019-04-18 $4.52 $4.69 $4.50 $4.61 $4.61 16,305
2019-04-17 $4.72 $4.79 $4.51 $4.59 $4.59 16,798
2019-04-16 $4.79 $4.79 $4.66 $4.76 $4.76 27,648
2019-04-15 $4.86 $4.87 $4.61 $4.72 $4.72 14,698
2019-04-12 $4.85 $4.85 $4.71 $4.80 $4.80 4,595
2019-04-11 $4.72 $4.87 $4.68 $4.85 $4.85 7,795
2019-04-10 $4.71 $4.87 $4.71 $4.73 $4.73 7,695
2019-04-09 $4.69 $4.75 $4.68 $4.75 $4.75 17,362
2019-04-08 $4.87 $4.87 $4.65 $4.72 $4.72 7,580
2019-04-05 $4.81 $4.99 $4.72 $4.87 $4.87 16,754
2019-04-04 $4.60 $4.75 $4.60 $4.75 $4.75 28,646
2019-04-03 $5.00 $5.00 $4.56 $4.56 $4.56 19,510
2019-04-02 $4.80 $4.95 $4.76 $4.95 $4.95 26,060
2019-04-01 $5.19 $5.19 $4.85 $4.89 $4.89 37,997
2019-03-29 $5.00 $5.20 $4.99 $5.01 $5.01 40,603
2019-03-28 $5.15 $5.21 $4.92 $4.99 $4.99 102,315
2019-03-27 $4.78 $5.03 $4.78 $4.99 $4.99 43,549
2019-03-26 $4.54 $4.80 $4.54 $4.75 $4.75 37,093
2019-03-25 $4.68 $4.68 $4.52 $4.56 $4.56 17,691
2019-03-22 $4.68 $4.68 $4.60 $4.68 $4.68 79,418
2019-03-21 $4.50 $4.63 $4.48 $4.63 $4.63 296,679
2019-03-20 $4.46 $4.53 $4.38 $4.40 $4.40 25,324
2019-03-19 $4.40 $4.45 $4.35 $4.44 $4.44 62,686
2019-03-18 $4.30 $4.40 $4.30 $4.39 $4.39 70,893
2019-03-15 $4.35 $4.35 $4.22 $4.22 $4.22 31,367
2019-03-14 $4.21 $4.38 $4.20 $4.35 $4.35 30,045
2019-03-13 $4.15 $4.25 $4.06 $4.22 $4.22 31,079
2019-03-12 $4.29 $4.30 $4.09 $4.14 $4.14 16,759
2019-03-11 $4.24 $4.24 $4.17 $4.23 $4.23 18,055
2019-03-08 $4.09 $4.13 $3.96 $4.03 $4.03 12,810
2019-03-07 $4.16 $4.29 $4.14 $4.14 $4.14 20,455
2019-03-06 $4.21 $4.21 $3.98 $4.15 $4.15 8,775
2019-03-05 $4.02 $4.19 $4.02 $4.17 $4.17 4,169
2019-03-04 $4.09 $4.09 $3.90 $4.06 $4.06 23,657
2019-03-01 $4.10 $4.19 $4.02 $4.05 $4.05 4,182
2019-02-28 $4.04 $4.17 $4.03 $4.04 $4.04 2,645
2019-02-27 $4.06 $4.17 $4.04 $4.04 $4.04 4,457
2019-02-26 $4.25 $4.25 $4.04 $4.04 $4.04 26,967
2019-02-25 $4.15 $4.23 $4.12 $4.23 $4.23 133,581
2019-02-22 $4.15 $4.22 $4.03 $4.12 $4.12 8,097
2019-02-21 $4.05 $4.22 $4.02 $4.17 $4.17 34,190
2019-02-20 $4.27 $4.27 $3.98 $3.98 $3.98 28,831
2019-02-19 $4.22 $4.30 $4.18 $4.25 $4.25 61,002
2019-02-15 $4.10 $4.19 $3.98 $4.14 $4.14 191,100
2019-02-14 $4.22 $4.22 $4.00 $4.05 $4.05 80,272
2019-02-13 $3.98 $3.98 $3.96 $3.96 $3.96 10,317
2019-02-12 $3.95 $4.20 $3.94 $3.98 $3.98 108,991
2019-02-11 $3.90 $3.92 $3.88 $3.91 $3.91 16,907
2019-02-08 $3.94 $3.95 $3.92 $3.93 $3.93 11,349
2019-02-07 $4.00 $4.00 $3.90 $3.93 $3.93 12,676
2019-02-06 $3.96 $3.96 $3.86 $3.94 $3.94 5,329
2019-02-05 $3.84 $3.94 $3.84 $3.90 $3.90 29,782
2019-02-04 $3.78 $3.84 $3.75 $3.84 $3.84 13,090
2019-02-01 $3.77 $3.77 $3.69 $3.69 $3.69 593
2019-01-31 $3.71 $3.79 $3.63 $3.78 $3.78 5,545
2019-01-30 $3.75 $3.78 $3.73 $3.78 $3.78 28,249
2019-01-29 $3.70 $3.74 $3.67 $3.73 $3.73 6,736
2019-01-28 $3.58 $3.70 $3.58 $3.70 $3.70 898
2019-01-25 $3.61 $3.61 $3.58 $3.58 $3.58 12,880
2019-01-24 $3.40 $3.60 $3.40 $3.60 $3.60 28,466
2019-01-23 $3.50 $3.50 $3.50 $3.50 $3.50 4,144
2019-01-22 $3.58 $3.59 $3.52 $3.52 $3.52 4,404
2019-01-18 $3.54 $3.61 $3.49 $3.61 $3.61 5,076
2019-01-17 $3.46 $3.50 $3.38 $3.43 $3.43 14,900
2019-01-16 $3.42 $3.49 $3.35 $3.42 $3.42 6,811
2019-01-15 $3.49 $3.50 $3.42 $3.42 $3.42 1,026
2019-01-14 $3.40 $3.40 $3.40 $3.40 $3.40 159
2019-01-11 $3.49 $3.49 $3.49 $3.49 $3.49 302
2019-01-10 $3.46 $3.50 $3.43 $3.44 $3.44 15,881
2019-01-09 $3.47 $3.47 $3.45 $3.47 $3.47 13,429
2019-01-08 $3.45 $3.45 $3.40 $3.45 $3.45 30,028
2019-01-07 $3.49 $3.49 $3.45 $3.47 $3.47 603
2019-01-04 $3.36 $3.42 $3.34 $3.42 $3.42 20,026
2019-01-03 $3.36 $3.44 $3.35 $3.40 $3.40 2,865
2019-01-02 $3.43 $3.43 $3.33 $3.41 $3.41 5,130
2018-12-31 $3.45 $3.45 $3.39 $3.44 $3.44 34,234
2018-12-28 $3.35 $3.44 $3.35 $3.38 $3.38 3,223
2018-12-27 $3.45 $3.49 $3.36 $3.36 $3.36 10,141
2018-12-26 $3.47 $3.47 $3.36 $3.47 $3.47 6,216
2018-12-24 $3.65 $3.65 $3.40 $3.49 $3.49 10,407
2018-12-21 $3.50 $3.64 $3.35 $3.58 $3.58 15,368
2018-12-20 $3.41 $3.58 $3.36 $3.53 $3.53 9,698
2018-12-19 $3.62 $3.62 $3.41 $3.50 $3.50 11,027
2018-12-18 $3.43 $3.61 $3.41 $3.60 $3.60 8,392
2018-12-17 $3.61 $3.61 $3.36 $3.45 $3.45 16,128
2018-12-14 $3.38 $3.56 $3.38 $3.41 $3.41 11,110
2018-12-13 $3.38 $3.61 $3.38 $3.43 $3.43 16,687
2018-12-12 $3.35 $3.50 $3.35 $3.50 $3.50 3,912
2018-12-11 $3.41 $3.43 $3.36 $3.40 $3.40 6,254
2018-12-10 $3.42 $3.46 $3.35 $3.39 $3.39 2,449
2018-12-07 $3.53 $3.64 $3.36 $3.38 $3.38 8,513
2018-12-06 $3.60 $3.65 $3.55 $3.56 $3.56 11,111
2018-12-04 $3.45 $3.61 $3.45 $3.57 $3.57 18,157
2018-12-03 $3.55 $3.59 $3.50 $3.59 $3.59 10,302
2018-11-30 $3.37 $3.59 $3.37 $3.43 $3.43 33,512
2018-11-29 $3.32 $3.58 $3.32 $3.41 $3.41 22,920
2018-11-28 $3.48 $3.52 $3.34 $3.34 $3.34 38,713
2018-11-27 $3.43 $3.45 $3.39 $3.43 $3.43 2,126
2018-11-26 $3.43 $3.50 $3.35 $3.35 $3.35 55,653
2018-11-23 $3.50 $3.50 $3.49 $3.49 $3.49 773
2018-11-21 $3.38 $3.44 $3.37 $3.38 $3.38 8,304
2018-11-20 $3.48 $3.48 $3.35 $3.38 $3.38 81,101
2018-11-19 $3.30 $3.49 $3.30 $3.49 $3.49 25,364
2018-11-16 $3.44 $3.44 $3.30 $3.30 $3.30 60,537
2018-11-15 $3.48 $3.50 $3.35 $3.35 $3.35 14,091
2018-11-14 $3.39 $3.50 $3.37 $3.44 $3.44 10,174
2018-11-13 $2.94 $3.40 $2.94 $3.39 $3.39 53,492
2018-11-12 $3.07 $3.10 $3.05 $3.05 $3.05 7,859
2018-11-09 $3.04 $3.13 $3.02 $3.02 $3.02 3,566
2018-11-08 $3.04 $3.04 $3.02 $3.02 $3.02 493
2018-11-07 $3.11 $3.17 $3.11 $3.15 $3.15 2,074
2018-11-06 $3.07 $3.16 $3.07 $3.15 $3.15 6,396
2018-11-05 $3.25 $3.25 $3.05 $3.05 $3.05 3,663
2018-11-02 $3.06 $3.15 $3.06 $3.15 $3.15 6,318
2018-11-01 $3.04 $3.10 $3.03 $3.10 $3.10 9,586
2018-10-31 $3.10 $3.10 $3.05 $3.08 $3.08 4,822
2018-10-30 $3.08 $3.08 $3.05 $3.05 $3.05 7,702
2018-10-29 $3.15 $3.15 $3.03 $3.03 $3.03 16,024
2018-10-26 $3.12 $3.12 $3.09 $3.09 $3.09 4,506
2018-10-25 $3.10 $3.15 $3.10 $3.10 $3.10 5,609
2018-10-24 $3.12 $3.14 $3.11 $3.13 $3.13 9,468
2018-10-23 $3.19 $3.19 $3.10 $3.13 $3.13 4,845
2018-10-22 $3.15 $3.24 $3.15 $3.15 $3.15 6,102
2018-10-19 $3.20 $3.24 $3.15 $3.15 $3.15 4,819
2018-10-18 $3.20 $3.22 $3.15 $3.21 $3.21 10,394
2018-10-17 $3.24 $3.24 $3.24 $3.24 $3.24 62
2018-10-16 $3.22 $3.24 $3.15 $3.24 $3.24 4,206
2018-10-15 $3.24 $3.24 $3.20 $3.20 $3.20 346
2018-10-12 $3.25 $3.25 $3.15 $3.19 $3.19 8,405
2018-10-11 $3.15 $3.22 $3.15 $3.20 $3.20 7,017
2018-10-10 $3.25 $3.25 $3.15 $3.18 $3.18 23,466
2018-10-09 $3.23 $3.24 $3.21 $3.22 $3.22 5,678
2018-10-08 $3.17 $3.32 $3.17 $3.25 $3.25 18,354
2018-10-05 $3.17 $3.27 $3.15 $3.20 $3.20 4,104
2018-10-04 $3.38 $3.38 $3.25 $3.25 $3.25 1,081
2018-10-03 $3.27 $3.38 $3.25 $3.30 $3.30 17,157
2018-10-02 $3.34 $3.35 $3.25 $3.26 $3.26 11,400
2018-10-01 $3.22 $3.30 $3.22 $3.23 $3.23 9,410
2018-09-28 $3.30 $3.35 $3.25 $3.25 $3.25 9,804
2018-09-27 $3.40 $3.40 $3.35 $3.35 $3.35 1,522
2018-09-26 $3.30 $3.35 $3.30 $3.30 $3.30 13,700
2018-09-25 $3.40 $3.40 $3.30 $3.40 $3.40 14,520
2018-09-24 $3.40 $3.40 $3.25 $3.40 $3.40 14,354
2018-09-21 $3.40 $3.40 $3.25 $3.35 $3.35 31,209
2018-09-20 $3.35 $3.40 $3.23 $3.40 $3.40 31,598
2018-09-19 $3.15 $3.30 $3.15 $3.30 $3.30 30,670
2018-09-18 $3.15 $3.30 $3.15 $3.20 $3.20 26,117
2018-09-17 $3.25 $3.30 $3.15 $3.20 $3.20 28,621
2018-09-14 $3.40 $3.40 $3.30 $3.30 $3.30 10,877
2018-09-13 $3.35 $3.35 $3.30 $3.35 $3.35 48,117
2018-09-12 $3.29 $3.35 $3.25 $3.30 $3.30 24,890
2018-09-11 $3.30 $3.35 $3.25 $3.30 $3.30 17,529
2018-09-10 $3.35 $3.40 $3.25 $3.30 $3.30 35,245
2018-09-07 $3.25 $3.30 $3.25 $3.28 $3.28 17,369
2018-09-06 $3.30 $3.30 $3.20 $3.25 $3.25 20,396
2018-09-05 $3.25 $3.30 $3.05 $3.25 $3.25 36,573
2018-09-04 $3.30 $3.32 $3.25 $3.25 $3.25 11,122
2018-08-31 $3.25 $3.35 $3.17 $3.35 $3.35 39,154
2018-08-30 $3.15 $3.35 $3.05 $3.25 $3.25 48,396
2018-08-29 $3.00 $3.20 $3.00 $3.15 $3.15 70,196
2018-08-28 $3.08 $3.15 $3.00 $3.00 $3.00 11,900
2018-08-27 $3.10 $3.20 $3.05 $3.05 $3.05 34,119
2018-08-24 $3.10 $3.15 $3.05 $3.10 $3.10 47,035
2018-08-23 $3.15 $3.25 $3.15 $3.20 $3.20 5,713
2018-08-22 $2.90 $3.15 $2.90 $3.15 $3.15 17,166
2018-08-21 $3.10 $3.20 $3.09 $3.10 $3.10 8,421
2018-08-20 $3.20 $3.20 $3.15 $3.15 $3.15 8,979
2018-08-17 $3.30 $3.35 $3.10 $3.25 $3.25 22,593
2018-08-16 $3.20 $3.35 $3.16 $3.25 $3.25 11,059
2018-08-15 $3.25 $3.25 $3.00 $3.20 $3.20 41,283
2018-08-14 $3.10 $3.35 $2.85 $3.35 $3.35 109,350
2018-08-13 $3.34 $3.34 $3.13 $3.15 $3.15 10,393
2018-08-10 $3.30 $3.35 $3.25 $3.35 $3.35 9,498
2018-08-09 $3.30 $3.35 $3.25 $3.25 $3.25 29,592
2018-08-08 $3.25 $3.30 $3.18 $3.25 $3.25 46,578
2018-08-07 $3.15 $3.34 $3.05 $3.30 $3.30 26,578
2018-08-06 $3.15 $3.35 $3.10 $3.15 $3.15 37,797
2018-08-03 $2.95 $3.28 $2.95 $3.10 $3.10 96,148
2018-08-02 $3.05 $3.05 $3.00 $3.00 $3.00 29,356
2018-08-01 $3.07 $3.35 $3.00 $3.05 $3.05 18,301
2018-07-31 $3.10 $3.10 $3.05 $3.05 $3.05 1,507
2018-07-30 $3.05 $3.15 $3.05 $3.10 $3.10 13,050
2018-07-27 $3.05 $3.25 $3.05 $3.15 $3.15 4,837
2018-07-26 $3.16 $3.20 $3.15 $3.15 $3.15 20,715
2018-07-25 $3.10 $3.25 $3.05 $3.15 $3.15 15,743
2018-07-24 $3.30 $3.30 $3.10 $3.10 $3.10 38,069
2018-07-23 $3.25 $3.30 $3.25 $3.30 $3.30 11,102
2018-07-20 $3.30 $3.30 $3.15 $3.20 $3.20 76,498
2018-07-19 $3.30 $3.35 $3.20 $3.30 $3.30 9,575
2018-07-18 $3.25 $3.35 $3.25 $3.30 $3.30 5,700
2018-07-17 $3.45 $3.45 $3.25 $3.28 $3.28 24,032
2018-07-16 $3.40 $3.50 $3.35 $3.40 $3.40 5,542
2018-07-13 $3.40 $3.45 $3.35 $3.35 $3.35 18,921
2018-07-12 $3.45 $3.50 $3.35 $3.45 $3.45 19,574
2018-07-11 $3.45 $3.50 $3.40 $3.45 $3.45 31,683
2018-07-10 $3.60 $3.60 $3.45 $3.45 $3.45 16,464
2018-07-09 $3.60 $3.60 $3.55 $3.55 $3.55 19,659
2018-07-06 $3.60 $3.60 $3.50 $3.55 $3.55 116,024
2018-07-05 $3.55 $3.60 $3.50 $3.50 $3.50 94,996
2018-07-03 $3.50 $3.60 $3.50 $3.60 $3.60 42,550
2018-07-02 $3.55 $3.55 $3.50 $3.50 $3.50 50,344
2018-06-29 $3.45 $3.55 $3.43 $3.55 $3.55 115,443
2018-06-28 $3.35 $3.48 $3.30 $3.48 $3.48 146,996
2018-06-27 $3.45 $3.50 $3.36 $3.45 $3.45 31,043
2018-06-26 $3.50 $3.55 $3.45 $3.45 $3.45 42,607
2018-06-25 $3.40 $3.40 $3.30 $3.40 $3.40 19,127
2018-06-22 $3.25 $3.30 $3.21 $3.30 $3.30 45,963
2018-06-21 $3.20 $3.25 $3.20 $3.25 $3.25 22,009
2018-06-20 $3.10 $3.25 $3.09 $3.20 $3.20 49,131
2018-06-19 $3.20 $3.25 $3.10 $3.10 $3.10 78,763
2018-06-18 $3.10 $3.23 $3.10 $3.15 $3.15 85,936
2018-06-15 $3.05 $3.10 $3.05 $3.05 $3.05 16,632
2018-06-14 $3.00 $3.10 $3.00 $3.05 $3.05 187,766
2018-06-13 $3.05 $3.10 $3.05 $3.10 $3.10 8,221
2018-06-12 $3.15 $3.15 $3.00 $3.05 $3.05 568,996
2018-06-11 $3.10 $3.18 $3.10 $3.15 $3.15 27,973
2018-06-08 $3.10 $3.20 $3.10 $3.10 $3.10 8,108
2018-06-07 $3.15 $3.20 $3.10 $3.15 $3.15 16,769
2018-06-06 $3.25 $3.30 $3.15 $3.15 $3.15 14,132
2018-06-05 $3.15 $3.25 $3.15 $3.15 $3.15 17,825
2018-06-04 $3.30 $3.30 $3.20 $3.20 $3.20 63,605
2018-06-01 $3.30 $3.30 $3.19 $3.25 $3.25 79,864
2018-05-31 $3.15 $3.25 $3.15 $3.25 $3.25 18,473
2018-05-30 $3.20 $3.20 $3.15 $3.15 $3.15 42,779
2018-05-29 $3.15 $3.20 $3.12 $3.15 $3.15 61,576
2018-05-25 $3.15 $3.15 $3.07 $3.10 $3.10 6,558
2018-05-24 $3.10 $3.15 $3.05 $3.10 $3.10 46,934
2018-05-23 $3.05 $3.10 $3.00 $3.05 $3.05 126,676
2018-05-22 $2.95 $3.05 $2.95 $3.00 $3.00 57,904
2018-05-21 $2.85 $2.95 $2.85 $2.90 $2.90 14,388
2018-05-18 $2.95 $2.95 $2.85 $2.85 $2.85 32,298
2018-05-17 $2.85 $2.95 $2.82 $2.90 $2.90 43,995
2018-05-16 $2.80 $2.94 $2.80 $2.80 $2.80 82,881
2018-05-15 $2.80 $2.88 $2.80 $2.85 $2.85 34,437
2018-05-14 $2.85 $2.85 $2.79 $2.80 $2.80 56,711
2018-05-11 $2.70 $2.85 $2.70 $2.85 $2.85 18,171
2018-05-10 $2.60 $2.85 $2.59 $2.75 $2.75 38,920
2018-05-09 $2.60 $2.70 $2.55 $2.65 $2.65 902,007
2018-05-08 $2.60 $2.65 $2.60 $2.65 $2.65 1,200
2018-05-07 $2.55 $2.60 $2.55 $2.55 $2.55 9,705
2018-05-04 $2.55 $2.65 $2.55 $2.55 $2.55 3,473
2018-05-03 $2.64 $2.64 $2.56 $2.56 $2.56 2,229
2018-05-02 $2.70 $2.75 $2.65 $2.70 $2.70 5,956
2018-05-01 $2.75 $2.80 $2.70 $2.75 $2.75 4,925
2018-04-30 $2.75 $2.80 $2.75 $2.76 $2.76 1,806
2018-04-27 $2.85 $2.85 $2.75 $2.80 $2.80 14,046
2018-04-26 $2.90 $2.90 $2.85 $2.85 $2.85 8,914
2018-04-25 $2.80 $2.90 $2.70 $2.90 $2.90 5,596
2018-04-24 $2.74 $2.75 $2.70 $2.75 $2.75 10,688
2018-04-23 $2.60 $2.75 $2.60 $2.75 $2.75 7,564
2018-04-20 $2.65 $2.75 $2.65 $2.70 $2.70 5,959
2018-04-19 $2.55 $2.70 $2.55 $2.60 $2.60 18,535
2018-04-18 $2.75 $2.75 $2.65 $2.65 $2.65 107,590
2018-04-17 $2.75 $2.75 $2.45 $2.75 $2.75 17,898
2018-04-16 $2.75 $2.75 $2.70 $2.75 $2.75 24,971
2018-04-13 $2.75 $2.75 $2.70 $2.75 $2.75 13,806
2018-04-12 $2.75 $2.76 $2.70 $2.70 $2.70 23,397
2018-04-11 $2.80 $2.80 $2.75 $2.75 $2.75 1,472
2018-04-10 $2.85 $2.85 $2.75 $2.80 $2.80 21,600
2018-04-09 $2.85 $2.85 $2.80 $2.81 $2.81 6,952
2018-04-06 $2.85 $2.85 $2.82 $2.85 $2.85 4,081
2018-04-05 $2.75 $2.80 $2.75 $2.80 $2.80 7,098
2018-04-04 $2.75 $2.80 $2.75 $2.80 $2.80 4,748
2018-04-03 $2.90 $2.90 $2.75 $2.75 $2.75 30,138
2018-04-02 $2.95 $2.95 $2.85 $2.85 $2.85 11,006
2018-03-29 $2.80 $2.90 $2.75 $2.90 $2.90 59,184
2018-03-28 $2.60 $2.80 $2.59 $2.80 $2.80 45,040
2018-03-27 $2.45 $2.60 $2.45 $2.58 $2.58 55,737
2018-03-26 $2.40 $2.45 $2.40 $2.40 $2.40 223,451
2018-03-23 $2.40 $2.40 $2.35 $2.40 $2.40 31,939
2018-03-22 $2.35 $2.40 $2.35 $2.40 $2.40 6,053
2018-03-21 $2.40 $2.40 $2.35 $2.35 $2.35 35,000
2018-03-20 $2.35 $2.45 $2.35 $2.40 $2.40 7,694
2018-03-19 $2.35 $2.50 $2.35 $2.40 $2.40 18,608
2018-03-16 $2.45 $2.45 $2.35 $2.40 $2.40 34,734
2018-03-15 $2.40 $2.45 $2.35 $2.45 $2.45 107,600
2018-03-14 $2.30 $2.50 $2.25 $2.35 $2.35 265,921
2018-03-13 $2.25 $2.40 $2.25 $2.36 $2.36 20,750
2018-03-12 $2.30 $2.30 $2.20 $2.20 $2.20 18,031
2018-03-09 $2.20 $2.25 $2.20 $2.20 $2.20 7,688
2018-03-08 $2.25 $2.30 $2.23 $2.23 $2.23 88,099
2018-03-07 $2.35 $2.35 $2.25 $2.25 $2.25 3,577
2018-03-06 $2.25 $2.30 $2.25 $2.25 $2.25 4,567
2018-03-05 $2.30 $2.30 $2.25 $2.25 $2.25 5,601
2018-03-02 $2.25 $2.30 $2.25 $2.30 $2.30 6,280
2018-03-01 $2.25 $2.28 $2.25 $2.25 $2.25 9,558
2018-02-28 $2.25 $2.27 $2.25 $2.25 $2.25 2,335
2018-02-27 $2.25 $2.28 $2.25 $2.25 $2.25 1,899
2018-02-26 $2.25 $2.30 $2.25 $2.30 $2.30 1,193
2018-02-23 $2.30 $2.30 $2.30 $2.30 $2.30 4,338
2018-02-22 $2.25 $2.28 $2.25 $2.28 $2.28 2,341
2018-02-21 $2.25 $2.25 $2.25 $2.25 $2.25 1,960
2018-02-20 $2.25 $2.30 $2.25 $2.28 $2.28 3,488
2018-02-16 $2.35 $2.35 $2.25 $2.25 $2.25 910
2018-02-15 $2.30 $2.35 $2.25 $2.34 $2.34 10,834
2018-02-14 $2.25 $2.35 $2.25 $2.35 $2.35 7,884
2018-02-13 $2.20 $2.30 $2.20 $2.30 $2.30 2,579
2018-02-12 $2.20 $2.25 $2.20 $2.20 $2.20 14,451
2018-02-09 $2.25 $2.25 $2.20 $2.20 $2.20 3,598
2018-02-08 $2.25 $2.25 $2.25 $2.25 $2.25 551
2018-02-07 $2.30 $2.30 $2.26 $2.26 $2.26 1,208
2018-02-06 $2.30 $2.30 $2.23 $2.25 $2.25 7,469
2018-02-05 $2.30 $2.40 $2.30 $2.30 $2.30 11,405
2018-02-02 $2.30 $2.38 $2.30 $2.35 $2.35 3,404
2018-02-01 $2.30 $2.30 $2.30 $2.30 $2.30 8
2018-01-31 $2.30 $2.40 $2.30 $2.30 $2.30 11,117
2018-01-30 $2.35 $2.40 $2.35 $2.40 $2.40 1,380
2018-01-29 $2.35 $2.38 $2.30 $2.38 $2.38 106,784
2018-01-26 $2.36 $2.40 $2.35 $2.40 $2.40 711
2018-01-25 $2.45 $2.45 $2.35 $2.35 $2.35 4,756
2018-01-24 $2.35 $2.40 $2.35 $2.40 $2.40 304
2018-01-23 $2.45 $2.45 $2.31 $2.40 $2.40 8,684
2018-01-22 $2.40 $2.44 $2.35 $2.40 $2.40 112,208
2018-01-19 $2.35 $2.40 $2.30 $2.35 $2.35 31,355
2018-01-18 $2.40 $2.40 $2.35 $2.35 $2.35 7,178
2018-01-17 $2.35 $2.40 $2.35 $2.37 $2.37 6,420
2018-01-16 $2.40 $2.40 $2.35 $2.40 $2.40 31,019
2018-01-12 $2.35 $2.40 $2.35 $2.38 $2.38 3,276
2018-01-11 $2.35 $2.40 $2.35 $2.36 $2.36 3,519
2018-01-10 $2.38 $2.40 $2.38 $2.38 $2.38 7,704
2018-01-09 $2.40 $2.40 $2.39 $2.40 $2.40 19,740
2018-01-08 $2.30 $2.40 $2.30 $2.40 $2.40 1,112
2018-01-05 $2.35 $2.40 $2.35 $2.36 $2.36 16,115
2018-01-04 $2.38 $2.45 $2.38 $2.40 $2.40 12,160
2018-01-03 $2.45 $2.45 $2.31 $2.35 $2.35 8,053
2018-01-02 $2.30 $2.45 $2.27 $2.35 $2.35 7,332
2017-12-29 $2.35 $2.35 $2.25 $2.30 $2.30 62,600
2017-12-28 $2.35 $2.35 $2.32 $2.32 $2.32 11,117
2017-12-27 $2.40 $2.45 $2.35 $2.35 $2.35 1,269
2017-12-26 $2.45 $2.45 $2.35 $2.45 $2.45 4,286
2017-12-22 $2.40 $2.45 $2.35 $2.45 $2.45 25,984
2017-12-21 $2.40 $2.45 $2.30 $2.45 $2.45 24,223
2017-12-20 $2.40 $2.40 $2.34 $2.40 $2.40 80,922
2017-12-19 $2.43 $2.45 $2.35 $2.35 $2.35 26,941
2017-12-18 $2.35 $2.40 $2.35 $2.40 $2.40 6,017
2017-12-15 $2.40 $2.40 $2.35 $2.40 $2.40 7,390
2017-12-14 $2.40 $2.40 $2.30 $2.40 $2.40 8,271
2017-12-13 $2.30 $2.35 $2.28 $2.30 $2.30 180,441
2017-12-12 $2.29 $2.35 $2.29 $2.35 $2.35 28,541
2017-12-11 $2.35 $2.35 $2.30 $2.30 $2.30 15,583
2017-12-08 $2.30 $2.35 $2.30 $2.35 $2.35 5,976
2017-12-07 $2.35 $2.35 $2.30 $2.30 $2.30 29,791
2017-12-06 $2.30 $2.35 $2.30 $2.30 $2.30 6,733
2017-12-05 $2.30 $2.35 $2.25 $2.30 $2.30 8,403
2017-12-04 $2.35 $2.35 $2.25 $2.28 $2.28 19,701
2017-12-01 $2.35 $2.35 $2.25 $2.35 $2.35 13,327
2017-11-30 $2.25 $2.35 $2.25 $2.35 $2.35 11,308
2017-11-29 $2.30 $2.30 $2.25 $2.25 $2.25 9,732
2017-11-28 $2.25 $2.35 $2.25 $2.33 $2.33 66,441
2017-11-27 $2.30 $2.30 $2.15 $2.29 $2.29 21,960
2017-11-24 $2.16 $2.30 $2.16 $2.30 $2.30 3,436
2017-11-22 $2.15 $2.25 $2.15 $2.24 $2.24 34,166
2017-11-21 $2.20 $2.25 $2.15 $2.15 $2.15 26,937
2017-11-20 $2.05 $2.20 $2.00 $2.10 $2.10 37,916
2017-11-17 $1.95 $2.10 $1.95 $2.10 $2.10 1,061
2017-11-16 $2.07 $2.14 $1.95 $1.95 $1.95 7,943
2017-11-15 $2.05 $2.05 $1.95 $2.00 $2.00 3,735
2017-11-14 $2.10 $2.10 $2.00 $2.05 $2.05 8,765
2017-11-13 $2.20 $2.20 $2.00 $2.10 $2.10 26,782
2017-11-10 $1.95 $2.30 $1.95 $2.20 $2.20 79,901
2017-11-09 $1.90 $1.95 $1.90 $1.95 $1.95 1,703
2017-11-08 $1.95 $2.00 $1.90 $1.95 $1.95 4,205
2017-11-07 $2.00 $2.00 $1.95 $1.95 $1.95 13,782
2017-11-06 $2.00 $2.05 $2.00 $2.00 $2.00 10,081
2017-11-03 $2.00 $2.00 $2.00 $2.00 $2.00 7,786
2017-11-02 $2.00 $2.00 $2.00 $2.00 $2.00 1,067
2017-11-01 $2.00 $2.05 $2.00 $2.00 $2.00 8,523
2017-10-31 $2.00 $2.03 $2.00 $2.00 $2.00 7,332
2017-10-30 $2.05 $2.05 $2.05 $2.05 $2.05 431
2017-10-27 $2.00 $2.05 $2.00 $2.05 $2.05 1,731
2017-10-26 $2.00 $2.05 $2.00 $2.05 $2.05 5,424
2017-10-25 $2.00 $2.05 $2.00 $2.02 $2.02 18,610
2017-10-24 $1.95 $1.98 $1.95 $1.98 $1.98 861
2017-10-23 $1.95 $1.99 $1.95 $1.95 $1.95 3,029
2017-10-20 $2.00 $2.03 $2.00 $2.00 $2.00 11,379
2017-10-19 $2.00 $2.05 $1.98 $2.00 $2.00 49,988
2017-10-18 $2.05 $2.05 $2.00 $2.03 $2.03 20,503
2017-10-17 $2.05 $2.06 $2.05 $2.05 $2.05 8,697
2017-10-16 $2.10 $2.10 $2.10 $2.10 $2.10 23,694
2017-10-13 $2.05 $2.10 $2.05 $2.10 $2.10 10,437
2017-10-12 $2.15 $2.15 $2.00 $2.00 $2.00 7,431
2017-10-11 $2.10 $2.15 $2.05 $2.05 $2.05 10,831
2017-10-10 $2.11 $2.11 $2.11 $2.11 $2.11 269
2017-10-09 $2.15 $2.15 $2.15 $2.15 $2.15 218
2017-10-06 $2.10 $2.20 $2.10 $2.20 $2.20 6,559
2017-10-05 $2.10 $2.15 $2.05 $2.10 $2.10 2,958
2017-10-04 $2.10 $2.10 $2.05 $2.05 $2.05 5,925
2017-10-03 $2.15 $2.19 $2.00 $2.10 $2.10 10,402
2017-10-02 $2.00 $2.15 $2.00 $2.15 $2.15 34,410
2017-09-29 $2.10 $2.15 $2.05 $2.05 $2.05 4,182
2017-09-28 $2.13 $2.13 $2.13 $2.13 $2.13 319
2017-09-27 $2.10 $2.20 $2.10 $2.20 $2.20 49,482
2017-09-26 $2.10 $2.10 $2.10 $2.10 $2.10 1,528
2017-09-25 $2.00 $2.13 $2.00 $2.10 $2.10 22,305
2017-09-22 $2.00 $2.20 $2.00 $2.15 $2.15 43,204
2017-09-21 $2.10 $2.15 $2.10 $2.10 $2.10 4,683
2017-09-20 $2.10 $2.15 $2.05 $2.15 $2.15 38,108
2017-09-19 $2.30 $2.30 $2.16 $2.19 $2.19 36,572
2017-09-18 $2.10 $2.25 $1.90 $2.15 $2.15 58,528
2017-09-15 $2.10 $2.10 $1.75 $1.75 $1.75 13,529
2017-09-14 $2.05 $2.10 $2.05 $2.05 $2.05 3,872
2017-09-13 $2.09 $2.10 $2.08 $2.10 $2.10 1,771
2017-09-12 $2.05 $2.10 $2.00 $2.10 $2.10 42,568
2017-09-11 $2.00 $2.05 $1.95 $2.05 $2.05 38,707
2017-09-08 $2.00 $2.00 $2.00 $2.00 $2.00 1,707
2017-09-07 $2.00 $2.00 $1.95 $1.98 $1.98 33,856
2017-09-06 $2.00 $2.00 $1.95 $2.00 $2.00 40,466
2017-09-05 $2.00 $2.00 $1.90 $1.95 $1.95 18,215
2017-09-01 $1.90 $2.00 $1.90 $1.95 $1.95 2,352
2017-08-31 $1.95 $2.02 $1.90 $1.90 $1.90 64,710
2017-08-30 $1.90 $1.95 $1.85 $1.93 $1.93 12,885
2017-08-29 $1.90 $1.92 $1.85 $1.92 $1.92 16,566
2017-08-28 $1.95 $1.95 $1.85 $1.85 $1.85 60,518
2017-08-25 $1.80 $1.90 $1.80 $1.90 $1.90 14,350
2017-08-24 $1.80 $1.85 $1.80 $1.80 $1.80 7,760
2017-08-23 $1.85 $1.90 $1.80 $1.80 $1.80 40,694
2017-08-22 $1.85 $1.90 $1.81 $1.89 $1.89 13,437
2017-08-21 $1.90 $1.90 $1.85 $1.90 $1.90 11,164
2017-08-18 $1.90 $1.95 $1.85 $1.95 $1.95 16,444
2017-08-17 $1.84 $1.85 $1.80 $1.80 $1.80 20,020
2017-08-16 $1.95 $1.95 $1.75 $1.80 $1.80 204,274
2017-08-15 $1.95 $1.95 $1.90 $1.95 $1.95 35,529
2017-08-14 $1.90 $1.95 $1.85 $1.95 $1.95 117,741
2017-08-11 $1.88 $1.90 $1.80 $1.90 $1.90 45,783
2017-08-10 $1.90 $1.94 $1.85 $1.85 $1.85 14,096
2017-08-09 $1.90 $1.95 $1.80 $1.80 $1.80 4,084
2017-08-08 $1.90 $1.95 $1.85 $1.90 $1.90 29,779
2017-08-07 $1.90 $1.90 $1.85 $1.90 $1.90 2,743
2017-08-04 $1.80 $1.85 $1.80 $1.85 $1.85 8,860
2017-08-03 $1.90 $1.90 $1.80 $1.80 $1.80 1,696
2017-08-02 $1.80 $1.85 $1.80 $1.80 $1.80 8,084
2017-08-01 $1.80 $1.85 $1.80 $1.80 $1.80 2,993
2017-07-31 $1.90 $1.90 $1.80 $1.85 $1.85 20,145
2017-07-28 $1.70 $1.90 $1.70 $1.90 $1.90 496
2017-07-27 $1.80 $1.85 $1.75 $1.85 $1.85 10,932
2017-07-26 $1.80 $1.85 $1.70 $1.80 $1.80 24,125
2017-07-25 $1.80 $1.85 $1.80 $1.80 $1.80 18,319
2017-07-24 $1.80 $1.85 $1.80 $1.80 $1.80 8,183
2017-07-21 $1.80 $1.81 $1.75 $1.80 $1.80 8,803
2017-07-20 $1.76 $1.76 $1.75 $1.75 $1.75 4,435
2017-07-19 $1.75 $1.80 $1.75 $1.75 $1.75 6,611
2017-07-18 $1.75 $1.80 $1.75 $1.80 $1.80 8,964
2017-07-17 $1.75 $1.80 $1.70 $1.78 $1.78 24,038
2017-07-14 $1.75 $1.80 $1.70 $1.80 $1.80 3,895
2017-07-13 $1.70 $1.75 $1.65 $1.75 $1.75 41,361
2017-07-12 $1.70 $1.70 $1.65 $1.65 $1.65 14,404
2017-07-11 $1.75 $1.75 $1.65 $1.65 $1.65 7,404
2017-07-10 $1.80 $1.80 $1.70 $1.70 $1.70 7,934
2017-07-07 $1.80 $1.80 $1.70 $1.70 $1.70 16,866
2017-07-06 $1.75 $1.80 $1.75 $1.75 $1.75 10,870
2017-07-05 $1.80 $1.80 $1.75 $1.75 $1.75 3,000
2017-07-03 $1.80 $1.80 $1.75 $1.75 $1.75 4,138
2017-06-30 $1.80 $1.80 $1.75 $1.75 $1.75 23,259
2017-06-29 $1.65 $1.75 $1.65 $1.70 $1.70 5,090
2017-06-28 $1.75 $1.80 $1.65 $1.65 $1.65 15,029
2017-06-27 $1.75 $1.75 $1.70 $1.70 $1.70 3,828
2017-06-26 $1.70 $1.73 $1.65 $1.70 $1.70 49,150
2017-06-23 $1.73 $1.75 $1.65 $1.65 $1.65 5,784
2017-06-22 $1.65 $1.75 $1.62 $1.75 $1.75 9,403
2017-06-21 $1.65 $1.65 $1.60 $1.64 $1.64 15,108
2017-06-20 $1.75 $1.75 $1.60 $1.65 $1.65 43,191
2017-06-19 $1.65 $1.85 $1.65 $1.75 $1.75 153,234
2017-06-16 $1.55 $1.60 $1.53 $1.55 $1.55 10,039
2017-06-15 $1.55 $1.60 $1.50 $1.53 $1.53 30,096
2017-06-14 $1.60 $1.60 $1.50 $1.55 $1.55 58,344
2017-06-13 $1.55 $1.60 $1.50 $1.50 $1.50 36,698
2017-06-12 $1.55 $1.60 $1.55 $1.55 $1.55 2,260
2017-06-09 $1.60 $1.60 $1.55 $1.55 $1.55 3,806
2017-06-08 $1.55 $1.57 $1.55 $1.55 $1.55 6,140
2017-06-07 $1.45 $1.55 $1.45 $1.50 $1.50 46,140
2017-06-06 $1.55 $1.55 $1.50 $1.50 $1.50 2,084
2017-06-05 $1.50 $1.55 $1.50 $1.50 $1.50 4,795
2017-06-02 $1.50 $1.55 $1.50 $1.50 $1.50 11,906
2017-06-01 $1.50 $1.56 $1.50 $1.50 $1.50 122,615
2017-05-31 $1.50 $1.55 $1.50 $1.50 $1.50 26,177
2017-05-30 $1.50 $1.55 $1.45 $1.55 $1.55 189,924
2017-05-26 $1.55 $1.55 $1.45 $1.50 $1.50 46,274
2017-05-25 $1.60 $1.65 $1.50 $1.55 $1.55 28,584
2017-05-24 $1.50 $1.65 $1.45 $1.55 $1.55 191,417
2017-05-23 $1.55 $1.60 $1.45 $1.50 $1.50 91,115
2017-05-22 $1.25 $1.55 $1.25 $1.50 $1.50 261,582
2017-05-19 $1.30 $1.55 $1.20 $1.30 $1.30 305,905
2017-05-18 $1.35 $1.40 $1.25 $1.30 $1.30 69,168
2017-05-17 $1.40 $1.48 $1.30 $1.35 $1.35 148,697
2017-05-16 $1.50 $1.51 $1.40 $1.40 $1.40 95,896
2017-05-15 $1.55 $1.58 $1.40 $1.50 $1.50 97,746
2017-05-12 $1.80 $1.80 $1.50 $1.55 $1.55 126,285
2017-05-11 $1.85 $1.90 $1.75 $1.90 $1.90 19,870
2017-05-10 $2.00 $2.00 $1.80 $1.90 $1.90 9,244
2017-05-09 $2.00 $2.05 $1.95 $2.00 $2.00 4,953
2017-05-08 $1.95 $2.05 $1.95 $1.95 $1.95 8,168
2017-05-05 $2.00 $2.05 $1.99 $2.00 $2.00 25,636
2017-05-04 $2.00 $2.00 $1.95 $1.98 $1.98 21,600
2017-05-03 $1.95 $2.00 $1.85 $2.00 $2.00 66,083
2017-05-02 $2.10 $2.10 $1.95 $1.95 $1.95 140,795
2017-05-01 $2.05 $2.15 $1.95 $2.15 $2.15 32,927
2017-04-28 $2.10 $2.15 $1.95 $2.05 $2.05 79,288
2017-04-27 $2.20 $2.25 $2.15 $2.15 $2.15 23,932
2017-04-26 $2.20 $2.25 $2.15 $2.15 $2.15 16,778
2017-04-25 $2.20 $2.20 $2.15 $2.15 $2.15 31,907
2017-04-24 $2.15 $2.20 $2.15 $2.20 $2.20 4,340
2017-04-21 $2.15 $2.20 $2.15 $2.15 $2.15 25,699
2017-04-20 $2.15 $2.20 $2.10 $2.15 $2.15 2,517
2017-04-19 $2.20 $2.20 $2.10 $2.20 $2.20 37,930
2017-04-18 $2.10 $2.20 $2.10 $2.20 $2.20 5,354
2017-04-17 $2.15 $2.20 $2.10 $2.20 $2.20 63,767
2017-04-13 $2.17 $2.20 $2.10 $2.10 $2.10 18,277
2017-04-12 $2.15 $2.20 $2.13 $2.18 $2.18 23,230
2017-04-11 $2.20 $2.30 $2.15 $2.15 $2.15 32,219
2017-04-10 $2.20 $2.30 $2.20 $2.25 $2.25 1,599
2017-04-07 $2.25 $2.30 $2.20 $2.20 $2.20 18,971
2017-04-06 $2.20 $2.30 $2.16 $2.30 $2.30 14,108
2017-04-05 $2.25 $2.25 $2.15 $2.20 $2.20 837
2017-04-04 $2.25 $2.30 $2.15 $2.20 $2.20 31,167
2017-04-03 $2.25 $2.30 $2.25 $2.30 $2.30 3,917
2017-03-31 $2.27 $2.30 $2.27 $2.30 $2.30 2,166
2017-03-30 $2.30 $2.30 $2.20 $2.25 $2.25 7,597
2017-03-29 $2.24 $2.30 $2.23 $2.25 $2.25 24,550
2017-03-28 $2.20 $2.25 $2.15 $2.20 $2.20 49,974
2017-03-27 $2.15 $2.25 $2.13 $2.20 $2.20 84,722
2017-03-24 $2.15 $2.20 $2.10 $2.17 $2.17 122,393
2017-03-23 $2.05 $2.15 $2.05 $2.10 $2.10 25,019
2017-03-22 $2.20 $2.20 $2.05 $2.10 $2.10 73,873
2017-03-21 $2.25 $2.25 $2.20 $2.20 $2.20 16,040
2017-03-20 $2.25 $2.25 $2.20 $2.23 $2.23 1,467
2017-03-17 $2.20 $2.25 $2.20 $2.25 $2.25 15,213
2017-03-16 $2.15 $2.20 $2.15 $2.15 $2.15 1,186
2017-03-15 $2.20 $2.20 $2.15 $2.15 $2.15 18,609
2017-03-14 $2.25 $2.25 $2.10 $2.15 $2.15 26,644
2017-03-13 $2.15 $2.25 $2.05 $2.20 $2.20 43,108
2017-03-10 $2.17 $2.20 $2.15 $2.15 $2.15 9,469
2017-03-09 $2.20 $2.20 $2.15 $2.20 $2.20 398
2017-03-08 $2.15 $2.25 $2.15 $2.20 $2.20 14,146
2017-03-07 $2.25 $2.25 $2.15 $2.20 $2.20 21,191
2017-03-06 $2.35 $2.35 $2.20 $2.25 $2.25 35,706
2017-03-03 $2.25 $2.30 $2.25 $2.30 $2.30 1,218
2017-03-02 $2.25 $2.30 $2.25 $2.30 $2.30 38,728
2017-03-01 $2.25 $2.30 $2.20 $2.25 $2.25 98,196
2017-02-28 $2.30 $2.30 $2.15 $2.20 $2.20 20,163
2017-02-27 $2.35 $2.35 $2.25 $2.30 $2.30 28,273
2017-02-24 $2.30 $2.35 $2.30 $2.30 $2.30 17,064
2017-02-23 $2.32 $2.32 $2.25 $2.30 $2.30 18,906
2017-02-22 $2.35 $2.45 $2.25 $2.25 $2.25 77,646
2017-02-21 $2.40 $2.40 $2.31 $2.40 $2.40 1,383
2017-02-17 $2.40 $2.45 $2.30 $2.35 $2.35 127,717
2017-02-16 $2.45 $2.45 $2.40 $2.40 $2.40 64,943
2017-02-15 $2.40 $2.45 $2.35 $2.40 $2.40 25,513
2017-02-14 $2.45 $2.45 $2.30 $2.33 $2.33 23,659
2017-02-13 $2.40 $2.50 $2.40 $2.40 $2.40 43,558
2017-02-10 $2.40 $2.45 $2.35 $2.35 $2.35 25,517
2017-02-09 $2.40 $2.45 $2.40 $2.40 $2.40 41,163
2017-02-08 $2.35 $2.42 $2.35 $2.40 $2.40 93,167
2017-02-07 $2.40 $2.45 $2.40 $2.40 $2.40 38,272
2017-02-06 $2.36 $2.40 $2.35 $2.38 $2.38 48,938
2017-02-03 $2.30 $2.40 $2.30 $2.35 $2.35 24,496
2017-02-02 $2.35 $2.35 $2.30 $2.35 $2.35 41,685
2017-02-01 $2.25 $2.38 $2.25 $2.35 $2.35 86,341
2017-01-31 $2.30 $2.30 $2.25 $2.30 $2.30 10,561
2017-01-30 $2.30 $2.35 $2.30 $2.35 $2.35 3,700
2017-01-27 $2.30 $2.33 $2.30 $2.30 $2.30 27,433
2017-01-26 $2.30 $2.35 $2.30 $2.30 $2.30 8,098
2017-01-25 $2.35 $2.40 $2.30 $2.35 $2.35 12,260
2017-01-24 $2.40 $2.40 $2.30 $2.30 $2.30 13,053
2017-01-23 $2.15 $2.45 $2.15 $2.40 $2.40 30,615
2017-01-20 $2.10 $2.15 $2.00 $2.10 $2.10 75,580
2017-01-19 $2.00 $2.10 $2.00 $2.00 $2.00 119,064
2017-01-18 $2.05 $2.15 $2.00 $2.05 $2.05 81,033
2017-01-17 $2.20 $2.20 $2.10 $2.10 $2.10 34,711
2017-01-13 $2.20 $2.30 $2.15 $2.20 $2.20 86,714
2017-01-12 $2.30 $2.30 $2.20 $2.20 $2.20 54,582
2017-01-11 $2.30 $2.35 $2.30 $2.30 $2.30 6,900
2017-01-10 $2.35 $2.40 $2.30 $2.35 $2.35 7,127
2017-01-09 $2.35 $2.40 $2.35 $2.40 $2.40 5,781
2017-01-06 $2.44 $2.44 $2.35 $2.35 $2.35 16,505
2017-01-05 $2.45 $2.50 $2.35 $2.45 $2.45 49,333
2017-01-04 $2.40 $2.50 $2.40 $2.40 $2.40 7,831
2017-01-03 $2.60 $2.60 $2.35 $2.45 $2.45 35,361
2016-12-30 $2.35 $2.55 $2.30 $2.55 $2.55 450,227
2016-12-29 $2.35 $2.40 $2.33 $2.40 $2.40 303,660
2016-12-28 $2.30 $2.38 $2.30 $2.35 $2.35 471,308
2016-12-27 $2.25 $2.35 $2.25 $2.35 $2.35 261,556
2016-12-23 $2.35 $2.35 $2.25 $2.30 $2.30 18,481
2016-12-22 $2.30 $2.35 $2.30 $2.35 $2.35 9,815
2016-12-21 $2.25 $2.35 $2.25 $2.35 $2.35 50,902
2016-12-20 $2.30 $2.40 $2.25 $2.25 $2.25 108,873
2016-12-19 $2.40 $2.40 $2.20 $2.25 $2.25 71,202
2016-12-16 $2.35 $2.35 $2.25 $2.35 $2.35 133,132
2016-12-15 $2.35 $2.40 $2.25 $2.35 $2.35 187,776
2016-12-14 $2.15 $2.35 $2.15 $2.35 $2.35 73,863
2016-12-13 $2.10 $2.15 $2.05 $2.15 $2.15 133,872
2016-12-12 $2.15 $2.20 $1.90 $1.95 $1.95 207,992
2016-12-09 $1.85 $1.95 $1.84 $1.90 $1.90 39,738
2016-12-08 $1.85 $1.90 $1.78 $1.85 $1.85 29,066
2016-12-07 $1.90 $1.90 $1.80 $1.90 $1.90 34,966
2016-12-06 $1.80 $1.95 $1.75 $1.90 $1.90 78,953
2016-12-05 $1.80 $1.90 $1.80 $1.85 $1.85 77,327
2016-12-02 $1.80 $1.85 $1.75 $1.85 $1.85 42,814
2016-12-01 $1.75 $1.80 $1.70 $1.75 $1.75 31,117
2016-11-30 $1.75 $1.80 $1.65 $1.75 $1.75 124,637
2016-11-29 $1.70 $1.83 $1.70 $1.75 $1.75 29,024
2016-11-28 $1.95 $1.95 $1.70 $1.75 $1.75 103,970
2016-11-25 $1.90 $1.95 $1.80 $1.95 $1.95 43,516
2016-11-23 $1.85 $1.90 $1.85 $1.90 $1.90 9,391
2016-11-22 $1.95 $2.05 $1.85 $1.90 $1.90 160,225
2016-11-21 $1.70 $2.00 $1.70 $1.95 $1.95 56,231
2016-11-18 $1.80 $1.85 $1.75 $1.80 $1.80 40,983
2016-11-17 $1.85 $1.90 $1.70 $1.80 $1.80 131,943
2016-11-16 $1.95 $2.00 $1.85 $1.90 $1.90 38,114
2016-11-15 $1.75 $1.95 $1.75 $1.85 $1.85 48,933
2016-11-14 $1.85 $1.90 $1.73 $1.80 $1.80 69,634
2016-11-11 $1.80 $1.95 $1.60 $1.90 $1.90 360,509
2016-11-10 $1.80 $1.90 $1.70 $1.80 $1.80 81,576
2016-11-09 $1.76 $1.95 $1.60 $1.80 $1.80 248,483
2016-11-08 $1.75 $2.00 $1.65 $1.78 $1.78 446,111
2016-11-07 $2.55 $2.55 $1.55 $1.60 $1.60 814,310
2016-11-04 $2.65 $2.65 $2.60 $2.60 $2.60 10,519
2016-11-03 $2.65 $2.68 $2.55 $2.55 $2.55 7,946
2016-11-02 $2.70 $2.75 $2.65 $2.70 $2.70 14,837
2016-11-01 $2.55 $2.70 $2.50 $2.70 $2.70 23,152
2016-10-31 $2.60 $2.60 $2.50 $2.55 $2.55 19,531
2016-10-28 $2.55 $2.55 $2.50 $2.53 $2.53 17,906
2016-10-27 $2.45 $2.60 $2.40 $2.50 $2.50 73,906
2016-10-26 $2.55 $2.55 $2.45 $2.50 $2.50 12,547
2016-10-25 $2.55 $2.55 $2.45 $2.55 $2.55 20,833
2016-10-24 $2.60 $2.60 $2.50 $2.55 $2.55 4,560
2016-10-21 $2.50 $2.60 $2.50 $2.55 $2.55 15,758
2016-10-20 $2.75 $2.75 $2.50 $2.50 $2.50 128,788
2016-10-19 $2.65 $2.70 $2.60 $2.65 $2.65 13,388
2016-10-18 $2.60 $2.60 $2.55 $2.58 $2.58 23,774
2016-10-17 $2.55 $2.60 $2.50 $2.55 $2.55 17,497
2016-10-14 $2.64 $2.64 $2.51 $2.53 $2.53 29,898
2016-10-13 $2.65 $2.70 $2.56 $2.57 $2.57 8,141
2016-10-12 $2.62 $2.66 $2.60 $2.65 $2.65 10,924
2016-10-11 $2.59 $2.68 $2.57 $2.68 $2.68 24,415
2016-10-10 $2.75 $2.75 $2.53 $2.60 $2.60 48,901
2016-10-07 $2.76 $2.76 $2.68 $2.75 $2.75 4,379
2016-10-06 $2.71 $2.77 $2.70 $2.75 $2.75 19,854
2016-10-05 $2.68 $2.74 $2.67 $2.74 $2.74 4,818
2016-10-04 $2.76 $2.76 $2.70 $2.74 $2.74 14,833
2016-10-03 $2.76 $2.80 $2.75 $2.75 $2.75 10,279
2016-09-30 $2.74 $2.78 $2.73 $2.78 $2.78 3,874
2016-09-29 $2.73 $2.75 $2.73 $2.73 $2.73 6,741
2016-09-28 $2.74 $2.74 $2.71 $2.71 $2.71 3,400
2016-09-27 $2.70 $2.73 $2.69 $2.70 $2.70 97,340
2016-09-26 $2.69 $2.71 $2.67 $2.68 $2.68 20,472
2016-09-23 $2.68 $2.73 $2.67 $2.68 $2.68 30,465
2016-09-22 $2.66 $2.79 $2.65 $2.73 $2.73 21,244
2016-09-21 $2.78 $2.78 $2.69 $2.70 $2.70 24,253
2016-09-20 $2.80 $2.84 $2.75 $2.75 $2.75 4,842
2016-09-19 $2.77 $2.88 $2.75 $2.81 $2.81 36,035
2016-09-16 $2.72 $2.78 $2.72 $2.72 $2.72 29,113
2016-09-15 $2.82 $2.84 $2.70 $2.71 $2.71 50,258
2016-09-14 $2.91 $2.91 $2.81 $2.84 $2.84 39,103
2016-09-13 $2.87 $2.92 $2.85 $2.89 $2.89 17,949
2016-09-12 $2.84 $2.95 $2.83 $2.90 $2.90 12,901
2016-09-09 $2.92 $2.98 $2.85 $2.88 $2.88 13,237
2016-09-08 $2.79 $2.90 $2.79 $2.90 $2.90 11,640
2016-09-07 $2.98 $2.98 $2.80 $2.83 $2.83 71,988
2016-09-06 $2.79 $3.04 $2.79 $3.01 $3.01 51,593
2016-09-02 $2.83 $2.85 $2.81 $2.81 $2.81 7,891
2016-09-01 $2.85 $2.85 $2.84 $2.85 $2.85 5,504
2016-08-31 $2.74 $2.81 $2.71 $2.79 $2.79 26,066
2016-08-30 $2.72 $2.77 $2.71 $2.72 $2.72 20,933
2016-08-29 $2.70 $2.80 $2.70 $2.71 $2.71 14,578
2016-08-26 $2.77 $2.79 $2.70 $2.73 $2.73 11,675
2016-08-25 $2.74 $2.76 $2.65 $2.75 $2.75 10,637
2016-08-24 $2.70 $2.75 $2.66 $2.71 $2.71 1,931
2016-08-23 $2.79 $2.79 $2.71 $2.71 $2.71 1,169
2016-08-22 $2.76 $2.80 $2.72 $2.76 $2.76 22,286
2016-08-19 $2.80 $2.81 $2.75 $2.77 $2.77 21,222
2016-08-18 $2.70 $2.78 $2.63 $2.76 $2.76 10,535
2016-08-17 $2.77 $2.78 $2.67 $2.71 $2.71 20,344
2016-08-16 $2.75 $2.80 $2.66 $2.76 $2.76 35,894
2016-08-15 $2.82 $2.87 $2.74 $2.75 $2.75 21,761
2016-08-12 $2.90 $2.91 $2.81 $2.82 $2.82 8,416
2016-08-11 $2.83 $2.93 $2.76 $2.85 $2.85 82,992
2016-08-10 $2.92 $2.97 $2.81 $2.82 $2.82 96,928
2016-08-09 $2.89 $2.98 $2.82 $2.90 $2.90 59,568
2016-08-08 $2.92 $2.95 $2.81 $2.89 $2.89 30,188
2016-08-05 $2.88 $2.94 $2.81 $2.90 $2.90 31,580
2016-08-04 $2.79 $2.92 $2.71 $2.83 $2.83 30,720
2016-08-03 $2.88 $2.95 $2.84 $2.84 $2.84 56,923
2016-08-02 $3.01 $3.10 $2.88 $2.91 $2.91 34,015
2016-08-01 $2.86 $3.07 $2.80 $3.02 $3.02 29,524
2016-07-29 $3.16 $3.19 $2.92 $2.95 $2.95 42,606
2016-07-28 $3.27 $3.41 $3.21 $3.22 $3.22 23,113
2016-07-27 $3.17 $3.48 $3.12 $3.34 $3.34 109,071
2016-07-26 $3.12 $3.16 $3.08 $3.15 $3.15 27,974
2016-07-25 $3.02 $3.12 $3.00 $3.12 $3.12 16,175
2016-07-22 $2.97 $3.02 $2.94 $3.00 $3.00 34,958
2016-07-21 $2.92 $2.96 $2.91 $2.95 $2.95 7,752
2016-07-20 $2.88 $2.95 $2.87 $2.91 $2.91 8,073
2016-07-19 $2.95 $3.03 $2.85 $2.92 $2.92 22,155
2016-07-18 $2.82 $3.00 $2.82 $2.97 $2.97 79,571
2016-07-15 $2.82 $2.87 $2.76 $2.84 $2.84 29,480
2016-07-14 $2.83 $2.89 $2.79 $2.82 $2.82 16,794
2016-07-13 $2.88 $2.93 $2.84 $2.85 $2.85 32,504
2016-07-12 $2.81 $2.93 $2.78 $2.90 $2.90 36,053
2016-07-11 $2.86 $3.00 $2.83 $2.85 $2.85 76,530
2016-07-08 $2.82 $2.95 $2.73 $2.86 $2.86 62,185
2016-07-07 $2.80 $2.90 $2.52 $2.84 $2.84 120,037
2016-07-06 $2.41 $2.87 $2.40 $2.77 $2.77 304,676
2016-07-05 $2.61 $2.61 $2.34 $2.43 $2.43 142,410
2016-07-01 $2.64 $2.64 $2.60 $2.63 $2.63 19,832
2016-06-30 $2.61 $2.68 $2.58 $2.60 $2.60 44,867
2016-06-29 $2.70 $2.72 $2.54 $2.71 $2.71 35,221
2016-06-28 $2.72 $2.72 $2.63 $2.65 $2.65 12,831
2016-06-27 $2.64 $2.71 $2.63 $2.70 $2.70 9,951
2016-06-24 $2.71 $2.71 $2.52 $2.64 $2.64 35,471
2016-06-23 $2.77 $2.82 $2.61 $2.70 $2.70 48,308
2016-06-22 $2.76 $2.90 $2.62 $2.77 $2.77 121,603
2016-06-21 $2.81 $2.83 $2.77 $2.80 $2.80 42,573
2016-06-20 $2.77 $2.84 $2.76 $2.77 $2.77 24,130
2016-06-17 $2.73 $2.84 $2.73 $2.74 $2.74 53,941
2016-06-16 $2.71 $2.83 $2.71 $2.79 $2.79 41,337
2016-06-15 $2.89 $3.07 $2.70 $2.78 $2.78 36,233
2016-06-14 $2.70 $2.77 $2.70 $2.73 $2.73 55,764
2016-06-13 $2.77 $2.79 $2.65 $2.74 $2.74 80,996
2016-06-10 $2.85 $2.85 $2.76 $2.85 $2.85 41,559
2016-06-09 $2.89 $2.90 $2.79 $2.85 $2.85 25,885
2016-06-08 $2.93 $2.93 $2.81 $2.86 $2.86 64,029
2016-06-07 $2.80 $2.88 $2.71 $2.86 $2.86 29,051
2016-06-06 $2.88 $2.89 $2.69 $2.87 $2.87 68,211
2016-06-03 $3.01 $3.01 $2.81 $2.90 $2.90 59,810
2016-06-02 $3.07 $3.07 $3.00 $3.00 $3.00 4,941
2016-06-01 $3.03 $3.07 $3.00 $3.07 $3.07 10,164
2016-05-31 $3.00 $3.11 $3.00 $3.03 $3.03 34,050
2016-05-27 $3.05 $3.10 $2.95 $3.01 $3.01 39,354
2016-05-26 $3.14 $3.14 $2.99 $3.05 $3.05 25,067
2016-05-25 $3.09 $3.16 $2.95 $3.16 $3.16 69,270
2016-05-24 $3.11 $3.19 $3.00 $3.10 $3.10 102,889
2016-05-23 $3.15 $3.25 $3.07 $3.15 $3.15 128,696
2016-05-20 $3.31 $3.33 $3.22 $3.26 $3.26 21,616
2016-05-19 $3.25 $3.31 $3.21 $3.30 $3.30 78,562
2016-05-18 $3.27 $3.35 $3.20 $3.26 $3.26 187,318
2016-05-17 $3.27 $3.34 $3.23 $3.32 $3.32 62,760
2016-05-16 $3.44 $3.44 $3.27 $3.28 $3.28 52,282
2016-05-13 $3.40 $3.47 $3.36 $3.42 $3.42 39,479
2016-05-12 $3.50 $3.50 $3.34 $3.38 $3.38 60,008
2016-05-11 $3.45 $3.56 $3.27 $3.42 $3.42 136,298
2016-05-10 $3.53 $3.67 $3.41 $3.65 $3.65 144,054
2016-05-09 $3.44 $3.51 $3.31 $3.46 $3.46 53,023
2016-05-06 $3.35 $3.38 $3.27 $3.31 $3.31 49,334
2016-05-05 $3.35 $3.47 $3.27 $3.35 $3.35 55,470
2016-05-04 $3.31 $3.38 $3.25 $3.25 $3.25 58,951
2016-05-03 $3.40 $3.40 $3.25 $3.34 $3.34 45,368
2016-05-02 $3.51 $3.59 $3.37 $3.39 $3.39 58,017
2016-04-29 $3.54 $3.60 $3.42 $3.60 $3.60 25,827
2016-04-28 $3.64 $3.64 $3.50 $3.57 $3.57 28,835
2016-04-27 $3.52 $3.64 $3.50 $3.56 $3.56 42,594
2016-04-26 $3.56 $3.64 $3.50 $3.56 $3.56 29,979
2016-04-25 $3.43 $3.62 $3.41 $3.60 $3.60 68,991
2016-04-22 $3.40 $3.49 $3.34 $3.44 $3.44 33,421
2016-04-21 $3.38 $3.49 $3.38 $3.42 $3.42 60,759
2016-04-20 $3.46 $3.46 $3.26 $3.40 $3.40 75,754
2016-04-19 $3.17 $3.47 $3.17 $3.47 $3.47 120,657
2016-04-18 $3.20 $3.25 $3.12 $3.12 $3.12 44,393
2016-04-15 $3.22 $3.27 $3.17 $3.17 $3.17 41,193
2016-04-14 $3.31 $3.31 $3.19 $3.19 $3.19 31,105
2016-04-13 $3.28 $3.28 $3.20 $3.26 $3.26 40,905
2016-04-12 $3.34 $3.34 $3.15 $3.20 $3.20 46,166
2016-04-11 $3.20 $3.39 $3.18 $3.31 $3.31 133,744
2016-04-08 $3.36 $3.41 $3.15 $3.18 $3.18 99,697
2016-04-07 $3.35 $3.41 $3.35 $3.37 $3.37 84,412
2016-04-06 $3.35 $3.40 $3.33 $3.35 $3.35 58,087
2016-04-05 $3.50 $3.50 $3.30 $3.35 $3.35 54,678
2016-04-04 $3.51 $3.58 $3.45 $3.47 $3.47 50,743
2016-04-01 $3.54 $3.61 $3.48 $3.49 $3.49 62,406
2016-03-31 $3.63 $3.69 $3.52 $3.52 $3.52 61,852
2016-03-30 $3.67 $3.72 $3.58 $3.61 $3.61 29,059
2016-03-29 $3.65 $3.75 $3.53 $3.65 $3.65 50,702
2016-03-28 $3.61 $3.69 $3.49 $3.63 $3.63 94,721
2016-03-24 $3.62 $3.74 $3.45 $3.57 $3.57 130,179
2016-03-23 $3.59 $3.69 $3.57 $3.60 $3.60 70,234
2016-03-22 $3.60 $3.63 $3.51 $3.60 $3.60 28,592
2016-03-21 $3.59 $3.64 $3.45 $3.63 $3.63 66,956
2016-03-18 $3.55 $3.62 $3.45 $3.59 $3.59 63,682
2016-03-17 $3.38 $3.57 $3.27 $3.49 $3.49 90,444
2016-03-16 $3.45 $3.46 $3.32 $3.33 $3.33 47,621
2016-03-15 $3.37 $3.57 $3.31 $3.42 $3.42 83,350
2016-03-14 $3.41 $3.42 $3.28 $3.35 $3.35 37,517
2016-03-11 $3.48 $3.48 $3.24 $3.25 $3.25 40,617
2016-03-10 $3.45 $3.49 $3.36 $3.45 $3.45 46,797
2016-03-09 $3.58 $3.71 $3.31 $3.37 $3.37 56,189
2016-03-08 $3.35 $3.42 $3.22 $3.22 $3.22 85,061
2016-03-07 $3.37 $3.48 $3.28 $3.31 $3.31 47,873
2016-03-04 $3.32 $3.71 $3.26 $3.31 $3.31 83,908
2016-03-03 $3.35 $3.38 $3.25 $3.28 $3.28 59,583
2016-03-02 $3.33 $3.40 $3.25 $3.35 $3.35 58,834
2016-03-01 $3.26 $3.36 $3.19 $3.30 $3.30 35,437
2016-02-29 $3.17 $3.34 $3.11 $3.20 $3.20 64,040
2016-02-26 $3.11 $3.19 $3.10 $3.15 $3.15 4,209
2016-02-25 $3.14 $3.20 $3.10 $3.14 $3.14 4,204
2016-02-24 $3.18 $3.20 $3.17 $3.17 $3.17 15,731
2016-02-23 $3.16 $3.18 $3.15 $3.16 $3.16 6,178
2016-02-22 $3.18 $3.19 $3.13 $3.13 $3.13 4,308
2016-02-19 $3.06 $3.19 $3.06 $3.06 $3.06 4,763
2016-02-18 $3.16 $3.16 $3.05 $3.10 $3.10 10,655
2016-02-17 $3.14 $3.19 $3.05 $3.15 $3.15 15,393
2016-02-16 $3.03 $3.23 $3.00 $3.22 $3.22 10,344
2016-02-12 $3.08 $3.19 $3.04 $3.17 $3.17 5,385
2016-02-11 $3.05 $3.15 $3.04 $3.08 $3.08 2,992
2016-02-10 $3.08 $3.25 $3.04 $3.05 $3.05 6,722
2016-02-09 $3.03 $3.13 $3.00 $3.12 $3.12 11,687
2016-02-08 $3.22 $3.22 $3.03 $3.04 $3.04 5,237
2016-02-05 $3.12 $3.22 $3.07 $3.17 $3.17 26,318
2016-02-04 $3.05 $3.12 $3.02 $3.10 $3.10 116,398
2016-02-03 $2.89 $3.05 $2.89 $3.03 $3.03 51,001
2016-02-02 $2.90 $2.99 $2.85 $2.96 $2.96 9,030
2016-02-01 $2.84 $2.90 $2.81 $2.89 $2.89 33,020
2016-01-29 $2.83 $2.97 $2.80 $2.80 $2.80 35,844
2016-01-28 $2.91 $2.91 $2.75 $2.78 $2.78 23,747
2016-01-27 $2.85 $2.96 $2.79 $2.80 $2.80 6,603
2016-01-26 $2.85 $2.93 $2.85 $2.88 $2.88 25,565
2016-01-25 $2.85 $2.91 $2.77 $2.90 $2.90 7,472
2016-01-22 $2.84 $2.91 $2.78 $2.78 $2.78 28,547
2016-01-21 $2.75 $2.89 $2.72 $2.72 $2.72 17,712
2016-01-20 $2.70 $2.80 $2.66 $2.68 $2.68 109,023
2016-01-19 $2.85 $2.87 $2.74 $2.75 $2.75 6,448
2016-01-15 $2.89 $2.91 $2.80 $2.80 $2.80 7,038
2016-01-14 $2.80 $2.92 $2.80 $2.89 $2.89 2,681
2016-01-13 $3.00 $3.01 $2.80 $2.81 $2.81 30,286
2016-01-12 $2.95 $3.10 $2.92 $3.05 $3.05 23,865
2016-01-11 $3.01 $3.03 $2.95 $2.97 $2.97 11,401
2016-01-08 $2.97 $3.00 $2.95 $2.99 $2.99 6,522
2016-01-07 $3.01 $3.01 $2.97 $2.97 $2.97 7,667
2016-01-06 $3.01 $3.12 $3.01 $3.03 $3.03 30,397
2016-01-05 $3.02 $3.09 $3.01 $3.09 $3.09 12,667
2016-01-04 $2.97 $3.05 $2.95 $3.00 $3.00 10,018
2015-12-31 $3.00 $3.09 $2.92 $3.02 $3.02 15,600
2015-12-30 $3.00 $3.05 $3.00 $3.05 $3.05 33,000
2015-12-29 $3.01 $3.06 $3.00 $3.03 $3.03 18,000
2015-12-28 $2.92 $3.05 $2.92 $3.00 $3.00 32,100
2015-12-24 $2.97 $2.97 $2.96 $2.97 $2.97 1,200
2015-12-23 $2.94 $2.97 $2.94 $2.95 $2.95 5,400
2015-12-22 $2.93 $2.93 $2.93 $2.93 $2.93 500
2015-12-21 $2.95 $2.97 $2.91 $2.94 $2.94 3,100
2015-12-18 $2.97 $2.97 $2.90 $2.90 $2.90 11,400
2015-12-17 $2.94 $2.96 $2.90 $2.92 $2.92 11,900
2015-12-16 $2.91 $2.97 $2.90 $2.90 $2.90 12,000
2015-12-15 $2.90 $2.97 $2.90 $2.93 $2.93 19,900
2015-12-14 $2.95 $2.95 $2.90 $2.90 $2.90 11,600
2015-12-11 $2.96 $2.96 $2.84 $2.84 $2.84 10,000
2015-12-10 $2.90 $2.97 $2.87 $2.97 $2.97 11,900
2015-12-09 $2.87 $2.92 $2.87 $2.90 $2.90 7,000
2015-12-08 $2.89 $2.92 $2.85 $2.92 $2.92 3,900
2015-12-07 $2.89 $2.90 $2.88 $2.89 $2.89 3,700
2015-12-04 $2.90 $2.90 $2.87 $2.88 $2.88 9,800
2015-12-03 $2.90 $2.91 $2.84 $2.87 $2.87 14,900
2015-12-02 $2.88 $2.92 $2.83 $2.90 $2.90 12,800
2015-12-01 $2.88 $2.95 $2.87 $2.90 $2.90 21,800
2015-11-30 $2.87 $2.93 $2.83 $2.93 $2.93 29,000
2015-11-27 $2.83 $2.87 $2.83 $2.84 $2.84 4,700
2015-11-25 $2.85 $2.89 $2.81 $2.87 $2.87 18,300
2015-11-24 $2.86 $2.87 $2.81 $2.85 $2.85 4,300
2015-11-23 $2.88 $2.88 $2.80 $2.88 $2.88 9,200
2015-11-20 $2.83 $2.90 $2.80 $2.88 $2.88 25,300
2015-11-19 $2.90 $2.92 $2.83 $2.84 $2.84 14,900
2015-11-18 $2.95 $2.95 $2.84 $2.85 $2.85 7,700
2015-11-17 $2.92 $2.96 $2.84 $2.95 $2.95 25,600
2015-11-16 $2.87 $2.97 $2.87 $2.94 $2.94 18,900
2015-11-13 $2.96 $3.00 $2.75 $2.85 $2.85 46,600
2015-11-12 $2.88 $3.02 $2.85 $2.90 $2.90 108,300
2015-11-11 $2.70 $2.73 $2.70 $2.73 $2.73 22,800
2015-11-10 $2.70 $2.80 $2.70 $2.72 $2.72 27,300
2015-11-09 $2.78 $2.81 $2.72 $2.72 $2.72 12,200
2015-11-06 $2.80 $2.92 $2.77 $2.83 $2.83 9,800
2015-11-05 $2.74 $2.99 $2.73 $2.79 $2.79 75,500
2015-11-04 $2.73 $2.81 $2.73 $2.81 $2.81 10,200
2015-11-03 $2.76 $2.80 $2.70 $2.79 $2.79 11,600
2015-11-02 $2.70 $2.81 $2.70 $2.81 $2.81 4,200
2015-10-30 $2.78 $2.81 $2.71 $2.72 $2.72 5,600
2015-10-29 $2.71 $2.78 $2.70 $2.78 $2.78 4,000
2015-10-28 $2.83 $2.89 $2.72 $2.78 $2.78 7,800
2015-10-27 $2.72 $2.82 $2.72 $2.72 $2.72 5,500
2015-10-26 $2.75 $2.79 $2.67 $2.76 $2.76 69,600
2015-10-23 $2.72 $2.85 $2.72 $2.76 $2.76 1,100
2015-10-22 $2.87 $2.96 $2.75 $2.76 $2.76 14,400
2015-10-21 $2.84 $2.88 $2.80 $2.88 $2.88 4,500
2015-10-20 $2.92 $2.92 $2.91 $2.91 $2.91 800
2015-10-19 $2.87 $2.87 $2.87 $2.87 $2.87 126
2015-10-16 $2.78 $2.90 $2.75 $2.87 $2.87 8,200
2015-10-15 $2.92 $2.99 $2.70 $2.90 $2.90 27,600
2015-10-14 $2.85 $2.85 $2.85 $2.85 $2.85 300
2015-10-13 $2.82 $2.83 $2.76 $2.83 $2.83 95,500
2015-10-12 $2.92 $2.92 $2.77 $2.83 $2.83 4,400
2015-10-09 $2.98 $2.98 $2.87 $2.97 $2.97 500
2015-10-08 $2.99 $3.00 $2.80 $2.96 $2.96 13,100
2015-10-07 $2.77 $3.02 $2.73 $2.98 $2.98 17,900
2015-10-06 $2.80 $2.83 $2.71 $2.79 $2.79 4,000
2015-10-05 $2.71 $2.86 $2.71 $2.72 $2.72 4,000
2015-10-02 $2.70 $2.81 $2.70 $2.71 $2.71 4,600
2015-10-01 $2.73 $2.86 $2.70 $2.70 $2.70 7,900
2015-09-30 $2.71 $2.84 $2.71 $2.76 $2.76 4,400
2015-09-29 $2.78 $2.85 $2.71 $2.72 $2.72 5,500
2015-09-28 $2.70 $2.84 $2.70 $2.75 $2.75 4,300
2015-09-25 $2.71 $2.74 $2.70 $2.70 $2.70 6,700
2015-09-24 $2.73 $2.73 $2.71 $2.71 $2.71 4,500
2015-09-23 $2.71 $2.75 $2.71 $2.73 $2.73 2,000
2015-09-22 $2.71 $2.74 $2.71 $2.72 $2.72 6,500
2015-09-21 $2.87 $2.89 $2.73 $2.73 $2.73 6,800
2015-09-18 $2.74 $2.98 $2.71 $2.98 $2.98 66,800
2015-09-17 $2.82 $2.82 $2.73 $2.73 $2.73 2,600
2015-09-16 $2.71 $2.81 $2.71 $2.73 $2.73 8,400
2015-09-15 $2.70 $2.81 $2.70 $2.71 $2.71 3,800
2015-09-14 $2.80 $2.82 $2.70 $2.73 $2.73 12,600
2015-09-11 $2.76 $2.85 $2.76 $2.80 $2.80 16,400
2015-09-10 $2.76 $2.81 $2.76 $2.80 $2.80 9,900
2015-09-09 $2.75 $2.78 $2.74 $2.76 $2.76 19,700
2015-09-08 $2.71 $2.78 $2.66 $2.77 $2.77 18,100
2015-09-04 $2.75 $2.82 $2.75 $2.80 $2.80 10,300
2015-09-03 $2.75 $2.82 $2.75 $2.82 $2.82 3,000
2015-09-02 $2.80 $2.85 $2.80 $2.80 $2.80 10,400
2015-09-01 $2.71 $2.80 $2.71 $2.79 $2.79 16,100
2015-08-31 $2.78 $2.86 $2.76 $2.80 $2.80 37,600

InfuSystem Holdings Inc (INFU) News Headlines

Recent InfuSystem Holdings Inc (INFU) 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.