Kirkland`s Inc (KIRK) Exchange: NASDAQ

Data as of March 29, 2024

$2.50 ($0.01) 0.40%

Kirkland`s Inc - Daily Information
Click for more stock information on Kirkland`s Inc.
Daily Information Data
Date March 29, 2024
Open $2.42
Previous Close $2.50
High $2.56
Low $2.40
Adjusted Open $2.42
Previous Adjusted Close $2.50
Adjusted High $2.56
Adjusted Low $2.40

About Kirkland`s Inc (KIRK)

Kirkland's, Inc. is a specialty retailer of home décor in the United States, currently operating 371 stores in 35 states as well as an e-commerce website, www.kirklands.com. The Company's stores present a curated selection of distinctive merchandise, including holiday décor, furniture, wall décor, art, textiles, mirrors, fragrances, lamps and other home decorating items. The Company's stores offer an extensive assortment of holiday merchandise during seasonal periods. The Company provides its customers an engaging shopping experience characterized by casual, comfortable merchandise with a southern feel and a modern flair at a discernible value. This combination of quality and stylish merchandise, value pricing and a stimulating online and store experience has led the Company to develop a loyal customer base.

Historical Stock Data for Kirkland`s Inc (KIRK)

Date Open High Low Close Adj.Close Volume
2024-03-20 $2.42 $2.56 $2.40 $2.50 $2.50 107,826
2024-03-19 $2.48 $2.53 $2.42 $2.49 $2.49 80,846
2024-03-18 $2.42 $2.55 $2.37 $2.50 $2.50 137,925
2024-03-15 $2.60 $2.66 $2.45 $2.46 $2.46 310,032
2024-03-14 $2.59 $2.68 $2.51 $2.54 $2.54 120,300
2024-03-13 $2.59 $2.71 $2.58 $2.59 $2.59 104,562
2024-03-12 $2.65 $2.66 $2.58 $2.59 $2.59 106,882
2024-03-11 $2.70 $2.76 $2.65 $2.65 $2.65 61,559
2024-03-08 $2.70 $2.80 $2.58 $2.68 $2.68 80,487
2024-03-07 $2.64 $2.74 $2.60 $2.69 $2.69 90,340
2024-03-06 $2.64 $2.66 $2.60 $2.61 $2.61 55,661
2024-03-05 $2.65 $2.68 $2.62 $2.65 $2.65 58,985
2024-03-04 $2.67 $2.78 $2.61 $2.64 $2.64 127,080
2024-03-01 $2.70 $2.75 $2.62 $2.67 $2.67 45,724
2024-02-29 $2.86 $2.87 $2.60 $2.67 $2.67 196,501
2024-02-28 $2.81 $2.89 $2.78 $2.81 $2.81 117,884
2024-02-27 $2.62 $2.83 $2.62 $2.81 $2.81 65,936
2024-02-26 $2.72 $2.72 $2.61 $2.61 $2.61 40,770
2024-02-23 $2.54 $2.65 $2.38 $2.61 $2.61 255,056
2024-02-22 $2.66 $2.69 $2.55 $2.58 $2.58 100,218
2024-02-21 $2.79 $2.80 $2.63 $2.65 $2.65 178,546
2024-02-20 $2.82 $2.83 $2.71 $2.75 $2.75 100,117
2024-02-16 $2.84 $2.89 $2.77 $2.83 $2.83 164,876
2024-02-15 $2.85 $2.94 $2.80 $2.84 $2.84 60,123
2024-02-14 $2.93 $2.95 $2.81 $2.85 $2.85 107,531
2024-02-13 $2.91 $2.97 $2.85 $2.89 $2.89 70,413
2024-02-12 $2.82 $3.05 $2.82 $2.98 $2.98 308,742
2024-02-09 $2.84 $2.91 $2.74 $2.83 $2.83 45,866
2024-02-08 $2.89 $2.93 $2.80 $2.80 $2.80 119,255
2024-02-07 $3.07 $3.07 $2.82 $2.91 $2.91 154,962
2024-02-06 $2.98 $3.15 $2.95 $3.07 $3.07 70,497
2024-02-05 $3.05 $3.10 $2.88 $3.01 $3.01 216,780
2024-02-02 $3.15 $3.25 $3.08 $3.08 $3.08 117,974
2024-02-01 $3.26 $3.26 $3.02 $3.10 $3.10 92,156
2024-01-31 $3.11 $3.30 $3.03 $3.30 $3.30 288,544
2024-01-30 $3.01 $3.15 $2.95 $3.10 $3.10 156,153
2024-01-29 $2.97 $3.08 $2.94 $3.06 $3.06 97,806
2024-01-26 $3.00 $3.15 $2.96 $3.02 $3.02 206,488
2024-01-25 $3.02 $3.05 $2.91 $2.98 $2.98 48,996
2024-01-24 $3.10 $3.11 $2.91 $3.00 $3.00 41,636
2024-01-23 $3.00 $3.18 $2.89 $3.09 $3.09 119,038
2024-01-22 $3.08 $3.10 $2.85 $2.95 $2.95 193,245
2024-01-19 $2.80 $3.08 $2.76 $3.03 $3.03 393,626
2024-01-18 $2.56 $2.62 $2.44 $2.52 $2.52 54,049
2024-01-17 $2.51 $2.62 $2.50 $2.54 $2.54 36,807
2024-01-16 $2.76 $2.78 $2.50 $2.56 $2.56 317,209
2024-01-12 $2.90 $2.93 $2.71 $2.76 $2.76 218,737
2024-01-11 $2.80 $2.88 $2.66 $2.87 $2.87 119,140
2024-01-10 $2.95 $2.99 $2.80 $2.85 $2.85 75,956
2024-01-09 $2.91 $2.99 $2.91 $2.92 $2.92 55,435
2024-01-08 $2.98 $3.02 $2.92 $2.97 $2.97 94,648
2024-01-05 $3.02 $3.12 $2.95 $3.00 $3.00 208,211
2024-01-04 $3.01 $3.07 $2.97 $3.00 $3.00 108,894
2024-01-03 $3.19 $3.19 $2.95 $3.03 $3.03 99,457
2024-01-02 $3.07 $3.19 $3.05 $3.19 $3.19 89,511
2023-12-29 $3.13 $3.13 $3.01 $3.02 $3.02 78,207
2023-12-28 $2.92 $3.14 $2.92 $3.12 $3.12 156,470
2023-12-27 $3.14 $3.26 $2.90 $2.90 $2.90 212,761
2023-12-26 $3.26 $3.37 $3.12 $3.13 $3.13 131,932
2023-12-22 $3.37 $3.43 $3.23 $3.30 $3.30 103,348
2023-12-21 $3.34 $3.39 $3.25 $3.39 $3.39 68,073
2023-12-20 $3.40 $3.50 $3.22 $3.24 $3.24 118,215
2023-12-19 $3.30 $3.53 $3.30 $3.40 $3.40 251,156
2023-12-18 $3.29 $3.30 $3.18 $3.24 $3.24 94,177
2023-12-15 $3.19 $3.30 $3.15 $3.25 $3.25 111,008
2023-12-14 $3.20 $3.43 $3.11 $3.24 $3.24 394,474
2023-12-13 $3.13 $3.20 $2.97 $3.17 $3.17 129,688
2023-12-12 $3.02 $3.18 $3.00 $3.15 $3.15 234,569
2023-12-11 $2.89 $3.18 $2.80 $3.01 $3.01 289,727
2023-12-08 $2.62 $2.89 $2.61 $2.81 $2.81 190,859
2023-12-07 $2.85 $2.95 $2.57 $2.62 $2.62 211,123
2023-12-06 $3.20 $3.22 $2.78 $2.85 $2.85 259,231
2023-12-05 $3.34 $3.40 $3.05 $3.22 $3.22 183,570
2023-12-04 $3.07 $3.54 $3.00 $3.38 $3.38 567,751
2023-12-01 $2.57 $3.15 $2.48 $3.11 $3.11 589,911
2023-11-30 $2.58 $2.60 $2.28 $2.45 $2.45 393,030
2023-11-29 $2.39 $2.55 $2.32 $2.43 $2.43 273,509
2023-11-28 $2.20 $2.35 $2.19 $2.32 $2.32 131,025
2023-11-27 $2.20 $2.47 $2.03 $2.18 $2.18 389,830
2023-11-24 $2.05 $2.24 $2.01 $2.23 $2.23 87,205
2023-11-22 $1.98 $2.04 $1.88 $2.02 $2.02 79,178
2023-11-21 $2.08 $2.08 $1.86 $1.92 $1.92 159,694
2023-11-20 $1.89 $2.07 $1.89 $2.07 $2.07 105,306
2023-11-17 $1.73 $1.98 $1.71 $1.88 $1.88 227,490
2023-11-16 $1.80 $1.83 $1.63 $1.71 $1.71 95,258
2023-11-15 $1.62 $1.88 $1.60 $1.80 $1.80 220,260
2023-11-14 $1.41 $1.64 $1.41 $1.62 $1.62 170,978
2023-11-13 $1.55 $1.55 $1.40 $1.42 $1.42 114,981
2023-11-10 $1.57 $1.61 $1.50 $1.52 $1.52 53,061
2023-11-09 $1.63 $1.65 $1.51 $1.53 $1.53 41,115
2023-11-08 $1.61 $1.66 $1.58 $1.62 $1.62 54,488
2023-11-07 $1.66 $1.66 $1.61 $1.62 $1.62 59,637
2023-11-06 $1.72 $1.75 $1.65 $1.66 $1.66 52,791
2023-11-03 $1.61 $1.70 $1.58 $1.69 $1.69 91,101
2023-11-02 $1.65 $1.65 $1.58 $1.62 $1.62 47,997
2023-11-01 $1.60 $1.64 $1.53 $1.61 $1.61 34,354
2023-10-31 $1.60 $1.62 $1.56 $1.60 $1.60 34,944
2023-10-30 $1.60 $1.60 $1.55 $1.59 $1.59 50,452
2023-10-27 $1.61 $1.62 $1.56 $1.60 $1.60 23,817
2023-10-26 $1.62 $1.64 $1.59 $1.63 $1.63 30,607
2023-10-25 $1.61 $1.66 $1.57 $1.61 $1.61 71,868
2023-10-24 $1.66 $1.70 $1.58 $1.61 $1.61 79,969
2023-10-23 $1.62 $1.69 $1.61 $1.68 $1.68 36,159
2023-10-20 $1.65 $1.67 $1.61 $1.62 $1.62 33,469
2023-10-19 $1.68 $1.70 $1.61 $1.64 $1.64 41,030
2023-10-18 $1.66 $1.72 $1.64 $1.70 $1.70 67,246
2023-10-17 $1.62 $1.77 $1.62 $1.68 $1.68 51,743
2023-10-16 $1.73 $1.73 $1.60 $1.62 $1.62 79,625
2023-10-13 $1.63 $1.72 $1.60 $1.65 $1.65 42,499
2023-10-12 $1.68 $1.70 $1.58 $1.62 $1.62 94,373
2023-10-11 $1.69 $1.75 $1.67 $1.67 $1.67 30,567
2023-10-10 $1.68 $1.70 $1.67 $1.69 $1.69 48,548
2023-10-09 $1.65 $1.66 $1.61 $1.65 $1.65 34,217
2023-10-06 $1.76 $1.76 $1.63 $1.65 $1.65 188,813
2023-10-05 $1.74 $1.77 $1.62 $1.70 $1.70 109,643
2023-10-04 $1.71 $1.77 $1.65 $1.70 $1.70 120,787
2023-10-03 $1.69 $1.74 $1.64 $1.67 $1.67 31,826
2023-10-02 $1.71 $1.72 $1.66 $1.69 $1.69 43,389
2023-09-29 $1.81 $1.88 $1.71 $1.72 $1.72 81,782
2023-09-28 $1.75 $1.87 $1.71 $1.79 $1.79 122,734
2023-09-27 $1.69 $1.75 $1.64 $1.72 $1.72 49,120
2023-09-26 $1.71 $1.71 $1.66 $1.69 $1.69 67,834
2023-09-25 $1.70 $1.70 $1.63 $1.67 $1.67 106,430
2023-09-22 $1.84 $1.84 $1.70 $1.70 $1.70 129,349
2023-09-21 $1.96 $1.97 $1.74 $1.77 $1.77 258,284
2023-09-20 $2.07 $2.14 $1.95 $1.97 $1.97 184,786
2023-09-19 $2.09 $2.11 $2.02 $2.05 $2.05 106,384
2023-09-18 $2.13 $2.13 $2.06 $2.08 $2.08 119,847
2023-09-15 $2.17 $2.19 $2.11 $2.11 $2.11 77,443
2023-09-14 $2.17 $2.21 $2.12 $2.14 $2.14 58,036
2023-09-13 $2.21 $2.21 $2.16 $2.16 $2.16 34,946
2023-09-12 $2.25 $2.27 $2.20 $2.20 $2.20 53,288
2023-09-11 $2.30 $2.31 $2.15 $2.24 $2.24 97,216
2023-09-08 $2.19 $2.27 $2.13 $2.27 $2.27 173,050
2023-09-07 $2.29 $2.29 $2.17 $2.20 $2.20 91,318
2023-09-06 $2.36 $2.39 $2.00 $2.28 $2.28 295,824
2023-09-05 $2.42 $2.46 $2.35 $2.46 $2.46 170,392
2023-09-01 $2.53 $2.53 $2.42 $2.43 $2.43 167,322
2023-08-31 $2.55 $2.59 $2.50 $2.50 $2.50 117,926
2023-08-30 $2.63 $2.63 $2.52 $2.56 $2.56 78,397
2023-08-29 $2.59 $2.63 $2.59 $2.63 $2.63 69,097
2023-08-28 $2.68 $2.74 $2.52 $2.59 $2.59 146,910
2023-08-25 $2.71 $2.73 $2.65 $2.66 $2.66 62,153
2023-08-24 $2.82 $2.82 $2.65 $2.71 $2.71 123,593
2023-08-23 $2.73 $2.83 $2.71 $2.81 $2.81 46,963
2023-08-22 $2.71 $2.77 $2.63 $2.72 $2.72 77,267
2023-08-21 $2.76 $2.87 $2.69 $2.70 $2.70 87,659
2023-08-18 $2.77 $2.85 $2.75 $2.75 $2.75 54,175
2023-08-17 $2.91 $2.91 $2.74 $2.80 $2.80 52,726
2023-08-16 $2.92 $2.92 $2.81 $2.85 $2.85 31,267
2023-08-15 $2.89 $3.00 $2.80 $2.87 $2.87 39,956
2023-08-14 $3.02 $3.02 $2.84 $2.89 $2.89 79,301
2023-08-11 $3.13 $3.13 $2.98 $3.02 $3.02 40,465
2023-08-10 $3.05 $3.17 $3.05 $3.14 $3.14 48,540
2023-08-09 $3.24 $3.24 $3.01 $3.07 $3.07 71,329
2023-08-08 $3.17 $3.29 $3.11 $3.21 $3.21 50,573
2023-08-07 $3.58 $3.58 $3.21 $3.27 $3.27 108,167
2023-08-04 $3.86 $3.86 $3.48 $3.53 $3.53 155,259
2023-08-03 $3.54 $3.88 $3.50 $3.65 $3.65 294,578
2023-08-02 $3.52 $3.61 $3.25 $3.56 $3.56 224,186
2023-08-01 $3.12 $3.57 $3.04 $3.53 $3.53 321,605
2023-07-31 $2.83 $3.15 $2.83 $3.12 $3.12 315,369
2023-07-28 $2.75 $2.83 $2.74 $2.82 $2.82 48,981
2023-07-27 $2.73 $2.80 $2.72 $2.72 $2.72 95,633
2023-07-26 $2.70 $2.76 $2.69 $2.75 $2.75 52,042
2023-07-25 $2.70 $2.75 $2.67 $2.70 $2.70 84,542
2023-07-24 $2.75 $2.79 $2.68 $2.70 $2.70 186,127
2023-07-21 $2.78 $2.80 $2.74 $2.74 $2.74 128,198
2023-07-20 $2.77 $2.77 $2.73 $2.76 $2.76 87,906
2023-07-19 $2.77 $2.78 $2.73 $2.75 $2.75 97,990
2023-07-18 $2.79 $2.80 $2.75 $2.75 $2.75 58,099
2023-07-17 $2.78 $2.80 $2.74 $2.76 $2.76 69,597
2023-07-14 $2.87 $2.87 $2.75 $2.78 $2.78 73,784
2023-07-13 $2.86 $2.90 $2.81 $2.84 $2.84 66,884
2023-07-12 $2.86 $2.93 $2.85 $2.86 $2.86 71,931
2023-07-11 $2.83 $2.91 $2.83 $2.87 $2.87 57,612
2023-07-10 $2.76 $2.85 $2.76 $2.82 $2.82 83,638
2023-07-07 $2.75 $2.82 $2.73 $2.73 $2.73 82,083
2023-07-06 $2.77 $2.83 $2.75 $2.78 $2.78 40,070
2023-07-05 $2.80 $2.85 $2.74 $2.78 $2.78 69,774
2023-07-03 $2.80 $2.86 $2.78 $2.80 $2.80 25,471
2023-06-30 $2.80 $2.85 $2.78 $2.79 $2.79 53,945
2023-06-29 $2.78 $2.86 $2.76 $2.78 $2.78 46,481
2023-06-28 $2.74 $2.81 $2.71 $2.79 $2.79 54,521
2023-06-27 $2.79 $2.85 $2.72 $2.75 $2.75 67,011
2023-06-26 $2.82 $2.86 $2.74 $2.78 $2.78 57,236
2023-06-23 $2.85 $2.88 $2.76 $2.82 $2.82 78,076
2023-06-22 $2.89 $2.90 $2.80 $2.86 $2.86 47,999
2023-06-21 $2.92 $2.95 $2.85 $2.89 $2.89 32,968
2023-06-20 $3.00 $3.02 $2.87 $2.89 $2.89 48,439
2023-06-16 $3.00 $3.03 $2.95 $2.96 $2.96 32,019
2023-06-15 $2.98 $3.00 $2.95 $2.98 $2.98 39,302
2023-06-14 $2.99 $3.04 $2.92 $2.93 $2.93 49,773
2023-06-13 $3.01 $3.06 $2.97 $3.00 $3.00 42,859
2023-06-12 $3.02 $3.07 $2.96 $3.01 $3.01 79,263
2023-06-09 $3.03 $3.03 $2.80 $2.97 $2.97 137,163
2023-06-08 $3.14 $3.14 $2.89 $3.03 $3.03 144,960
2023-06-07 $2.98 $3.15 $2.91 $3.15 $3.15 131,413
2023-06-06 $2.86 $3.00 $2.86 $2.98 $2.98 87,411
2023-06-05 $2.82 $2.90 $2.79 $2.85 $2.85 55,594
2023-06-02 $2.87 $2.94 $2.83 $2.85 $2.85 41,147
2023-06-01 $2.88 $2.96 $2.84 $2.88 $2.88 24,549
2023-05-31 $2.83 $2.89 $2.76 $2.87 $2.87 35,789
2023-05-30 $2.89 $2.92 $2.81 $2.86 $2.86 29,992
2023-05-26 $2.91 $2.97 $2.86 $2.90 $2.90 27,788
2023-05-25 $3.06 $3.09 $2.88 $2.93 $2.93 29,106
2023-05-24 $2.96 $3.05 $2.91 $3.05 $3.05 36,681
2023-05-23 $2.99 $3.04 $2.91 $2.96 $2.96 43,467
2023-05-22 $2.88 $3.04 $2.88 $3.01 $3.01 47,129
2023-05-19 $2.92 $2.92 $2.84 $2.90 $2.90 25,475
2023-05-18 $2.90 $2.94 $2.86 $2.90 $2.90 26,576
2023-05-17 $2.83 $2.95 $2.83 $2.93 $2.93 41,822
2023-05-16 $2.86 $2.93 $2.82 $2.85 $2.85 28,883
2023-05-15 $2.94 $2.97 $2.86 $2.93 $2.93 26,940
2023-05-12 $3.15 $3.15 $2.97 $2.98 $2.98 50,483
2023-05-11 $3.00 $3.15 $2.93 $3.14 $3.14 85,932
2023-05-10 $2.98 $3.05 $2.94 $3.02 $3.02 44,538
2023-05-09 $2.92 $2.99 $2.83 $2.99 $2.99 49,917
2023-05-08 $2.82 $2.91 $2.78 $2.91 $2.91 70,388
2023-05-05 $2.70 $2.77 $2.70 $2.75 $2.75 52,634
2023-05-04 $2.80 $2.82 $2.71 $2.72 $2.72 33,806
2023-05-03 $2.85 $2.86 $2.78 $2.82 $2.82 31,371
2023-05-02 $2.85 $2.85 $2.75 $2.84 $2.84 33,550
2023-05-01 $3.02 $3.09 $2.79 $2.85 $2.85 65,625
2023-04-28 $3.05 $3.09 $2.99 $3.05 $3.05 76,618
2023-04-27 $3.01 $3.08 $3.00 $3.07 $3.07 48,378
2023-04-26 $3.00 $3.10 $2.97 $3.01 $3.01 125,929
2023-04-25 $2.93 $3.03 $2.91 $3.03 $3.03 129,980
2023-04-24 $2.94 $2.97 $2.83 $2.97 $2.97 62,522
2023-04-21 $2.81 $2.97 $2.75 $2.96 $2.96 111,223
2023-04-20 $2.80 $2.85 $2.72 $2.80 $2.80 62,163
2023-04-19 $2.75 $2.81 $2.75 $2.80 $2.80 38,478
2023-04-18 $2.80 $2.84 $2.73 $2.75 $2.75 42,971
2023-04-17 $2.79 $2.82 $2.71 $2.80 $2.80 33,261
2023-04-14 $2.74 $2.82 $2.69 $2.76 $2.76 79,073
2023-04-13 $2.75 $2.80 $2.72 $2.74 $2.74 34,936
2023-04-12 $2.88 $2.90 $2.75 $2.75 $2.75 72,198
2023-04-11 $2.83 $2.89 $2.79 $2.85 $2.85 81,007
2023-04-10 $2.85 $2.85 $2.73 $2.79 $2.79 71,061
2023-04-06 $2.74 $2.85 $2.67 $2.82 $2.82 104,687
2023-04-05 $2.87 $2.90 $2.72 $2.76 $2.76 123,731
2023-04-04 $3.07 $3.07 $2.75 $2.88 $2.88 183,268
2023-04-03 $2.87 $2.99 $2.78 $2.85 $2.85 233,098
2023-03-31 $2.74 $2.88 $2.73 $2.85 $2.85 68,883
2023-03-30 $2.77 $2.84 $2.71 $2.74 $2.74 109,022
2023-03-29 $2.72 $2.80 $2.72 $2.76 $2.76 53,236
2023-03-28 $2.64 $2.73 $2.60 $2.69 $2.69 63,150
2023-03-27 $2.71 $2.75 $2.55 $2.66 $2.66 84,862
2023-03-24 $2.66 $2.73 $2.60 $2.67 $2.67 84,540
2023-03-23 $2.77 $2.86 $2.65 $2.68 $2.68 90,429
2023-03-22 $2.86 $2.89 $2.75 $2.75 $2.75 80,990
2023-03-21 $2.83 $2.90 $2.78 $2.86 $2.86 56,887
2023-03-20 $2.95 $2.95 $2.76 $2.80 $2.80 114,298
2023-03-17 $2.90 $2.97 $2.80 $2.92 $2.92 203,056
2023-03-16 $2.76 $2.93 $2.72 $2.89 $2.89 125,774
2023-03-15 $2.81 $2.89 $2.71 $2.79 $2.79 149,020
2023-03-14 $2.89 $2.94 $2.81 $2.83 $2.83 73,273
2023-03-13 $2.93 $2.94 $2.81 $2.85 $2.85 121,299
2023-03-10 $3.05 $3.07 $2.83 $2.93 $2.93 264,884
2023-03-09 $3.14 $3.21 $3.06 $3.06 $3.06 80,833
2023-03-08 $3.11 $3.16 $3.10 $3.14 $3.14 77,377
2023-03-07 $3.18 $3.21 $3.10 $3.10 $3.10 48,795
2023-03-06 $3.27 $3.30 $3.13 $3.18 $3.18 121,119
2023-03-03 $3.25 $3.35 $3.23 $3.26 $3.26 83,259
2023-03-02 $3.20 $3.26 $3.17 $3.26 $3.26 35,634
2023-03-01 $3.24 $3.25 $3.17 $3.22 $3.22 55,304
2023-02-28 $3.23 $3.27 $3.15 $3.24 $3.24 82,937
2023-02-27 $3.26 $3.31 $3.18 $3.23 $3.23 73,522
2023-02-24 $3.21 $3.29 $3.15 $3.21 $3.21 85,486
2023-02-23 $3.35 $3.38 $3.20 $3.27 $3.27 44,199
2023-02-22 $3.24 $3.32 $3.17 $3.31 $3.31 127,421
2023-02-21 $3.36 $3.41 $3.23 $3.24 $3.24 127,295
2023-02-17 $3.44 $3.45 $3.28 $3.40 $3.40 140,657
2023-02-16 $3.48 $3.57 $3.42 $3.44 $3.44 74,737
2023-02-15 $3.42 $3.60 $3.42 $3.50 $3.50 81,079
2023-02-14 $3.51 $3.52 $3.46 $3.49 $3.49 52,739
2023-02-13 $3.48 $3.52 $3.39 $3.52 $3.52 79,264
2023-02-10 $3.51 $3.53 $3.45 $3.51 $3.51 83,634
2023-02-09 $3.63 $3.67 $3.47 $3.52 $3.52 122,961
2023-02-08 $3.66 $3.67 $3.57 $3.62 $3.62 104,157
2023-02-07 $3.78 $3.78 $3.56 $3.65 $3.65 154,886
2023-02-06 $3.88 $3.93 $3.70 $3.82 $3.82 166,999
2023-02-03 $3.83 $3.99 $3.83 $3.89 $3.89 164,025
2023-02-02 $3.94 $4.06 $3.72 $3.82 $3.82 262,697
2023-02-01 $3.71 $3.88 $3.67 $3.85 $3.85 108,672
2023-01-31 $3.73 $3.76 $3.61 $3.66 $3.66 160,033
2023-01-30 $3.67 $3.83 $3.62 $3.66 $3.66 167,241
2023-01-27 $3.58 $3.80 $3.58 $3.69 $3.69 126,881
2023-01-26 $3.70 $3.77 $3.63 $3.64 $3.64 41,743
2023-01-25 $3.66 $3.70 $3.58 $3.68 $3.68 82,626
2023-01-24 $3.61 $3.79 $3.59 $3.68 $3.68 160,655
2023-01-23 $3.58 $3.80 $3.56 $3.60 $3.60 214,641
2023-01-20 $3.46 $3.57 $3.40 $3.52 $3.52 102,228
2023-01-19 $3.51 $3.56 $3.45 $3.48 $3.48 107,818
2023-01-18 $3.61 $3.76 $3.50 $3.54 $3.54 124,505
2023-01-17 $3.53 $3.60 $3.50 $3.60 $3.60 122,959
2023-01-13 $3.31 $3.59 $3.31 $3.51 $3.51 195,797
2023-01-12 $3.38 $3.49 $3.26 $3.38 $3.38 300,997
2023-01-11 $3.60 $3.69 $3.38 $3.41 $3.41 525,489
2023-01-10 $3.43 $3.84 $3.43 $3.80 $3.80 262,248
2023-01-09 $3.47 $3.51 $3.41 $3.45 $3.45 170,161
2023-01-06 $3.58 $3.58 $3.37 $3.48 $3.48 157,643
2023-01-05 $3.45 $3.60 $3.41 $3.53 $3.53 120,209
2023-01-04 $3.29 $3.55 $3.21 $3.54 $3.54 169,417
2023-01-03 $3.30 $3.44 $3.22 $3.29 $3.29 119,850
2022-12-30 $3.01 $3.31 $3.01 $3.30 $3.30 254,281
2022-12-29 $3.03 $3.09 $2.96 $3.03 $3.03 241,945
2022-12-28 $3.05 $3.19 $2.96 $2.98 $2.98 273,855
2022-12-27 $3.02 $3.13 $2.90 $3.11 $3.11 306,074
2022-12-23 $3.25 $3.26 $3.06 $3.08 $3.08 261,657
2022-12-22 $3.41 $3.41 $3.17 $3.27 $3.27 313,624
2022-12-21 $3.58 $3.65 $3.40 $3.42 $3.42 280,735
2022-12-20 $3.60 $3.69 $3.48 $3.56 $3.56 212,033
2022-12-19 $3.65 $3.74 $3.58 $3.62 $3.62 219,285
2022-12-16 $3.65 $3.74 $3.59 $3.72 $3.72 103,066
2022-12-15 $3.55 $3.73 $3.47 $3.69 $3.69 200,291
2022-12-14 $3.76 $3.78 $3.57 $3.64 $3.64 220,052
2022-12-13 $3.99 $4.08 $3.70 $3.70 $3.70 317,322
2022-12-12 $3.94 $3.94 $3.78 $3.87 $3.87 188,292
2022-12-09 $3.94 $3.97 $3.88 $3.95 $3.95 116,564
2022-12-08 $3.90 $4.00 $3.81 $3.96 $3.96 147,707
2022-12-07 $3.95 $4.02 $3.81 $3.86 $3.86 246,496
2022-12-06 $4.27 $4.32 $3.91 $4.05 $4.05 505,285
2022-12-05 $3.85 $4.87 $3.81 $4.24 $4.24 2,880,878
2022-12-02 $3.65 $3.89 $3.65 $3.84 $3.84 907,839
2022-12-01 $3.92 $4.00 $3.74 $3.81 $3.81 419,763
2022-11-30 $3.76 $3.84 $3.62 $3.84 $3.84 434,411
2022-11-29 $3.70 $3.73 $3.63 $3.71 $3.71 168,996
2022-11-28 $3.95 $3.95 $3.67 $3.73 $3.73 261,107
2022-11-25 $3.82 $4.05 $3.79 $4.02 $4.02 169,945
2022-11-23 $3.70 $3.82 $3.65 $3.82 $3.82 138,941
2022-11-22 $3.56 $3.71 $3.49 $3.70 $3.70 77,054
2022-11-21 $3.70 $3.70 $3.50 $3.54 $3.54 127,870
2022-11-18 $3.80 $3.82 $3.62 $3.72 $3.72 179,187
2022-11-17 $4.02 $4.02 $3.67 $3.78 $3.78 399,516
2022-11-16 $4.35 $4.35 $3.97 $4.07 $4.07 359,002
2022-11-15 $4.32 $4.54 $4.32 $4.39 $4.39 340,649
2022-11-14 $4.22 $4.32 $4.12 $4.27 $4.27 219,717
2022-11-11 $4.06 $4.34 $3.92 $4.22 $4.22 253,243
2022-11-10 $3.93 $4.17 $3.91 $4.00 $4.00 391,314
2022-11-09 $3.81 $3.81 $3.71 $3.79 $3.79 147,391
2022-11-08 $3.88 $3.95 $3.75 $3.76 $3.76 145,277
2022-11-07 $3.73 $3.90 $3.67 $3.88 $3.88 131,676
2022-11-04 $3.82 $3.82 $3.62 $3.78 $3.78 174,263
2022-11-03 $3.70 $3.77 $3.60 $3.74 $3.74 214,966
2022-11-02 $3.89 $3.89 $3.61 $3.63 $3.63 303,491
2022-11-01 $3.81 $3.94 $3.77 $3.85 $3.85 474,552
2022-10-31 $3.61 $3.85 $3.61 $3.79 $3.79 231,650
2022-10-28 $3.61 $3.67 $3.49 $3.64 $3.64 130,886
2022-10-27 $3.64 $3.75 $3.55 $3.61 $3.61 208,983
2022-10-26 $3.70 $3.88 $3.60 $3.61 $3.61 230,575
2022-10-25 $3.41 $3.79 $3.41 $3.72 $3.72 503,149
2022-10-24 $3.46 $3.52 $3.38 $3.40 $3.40 160,223
2022-10-21 $3.42 $3.52 $3.39 $3.46 $3.46 121,202
2022-10-20 $3.42 $3.54 $3.39 $3.48 $3.48 173,796
2022-10-19 $3.64 $3.64 $3.34 $3.36 $3.36 273,193
2022-10-18 $3.90 $3.97 $3.56 $3.60 $3.60 437,822
2022-10-17 $3.89 $4.00 $3.73 $3.77 $3.77 524,792
2022-10-14 $3.86 $4.00 $3.74 $3.83 $3.83 471,173
2022-10-13 $3.47 $3.89 $3.43 $3.71 $3.71 496,669
2022-10-12 $3.69 $3.69 $3.54 $3.59 $3.59 148,079
2022-10-11 $3.57 $3.72 $3.47 $3.60 $3.60 244,796
2022-10-10 $3.50 $3.65 $3.37 $3.59 $3.59 273,461
2022-10-07 $3.53 $3.59 $3.44 $3.53 $3.53 268,818
2022-10-06 $3.48 $3.66 $3.45 $3.60 $3.60 270,421
2022-10-05 $3.46 $3.57 $3.36 $3.53 $3.53 239,046
2022-10-04 $3.12 $3.56 $3.11 $3.53 $3.53 632,176
2022-10-03 $3.05 $3.15 $2.98 $3.03 $3.03 361,992
2022-09-30 $3.04 $3.12 $2.98 $3.01 $3.01 410,204
2022-09-29 $3.31 $3.32 $3.00 $3.10 $3.10 729,189
2022-09-28 $3.33 $3.44 $3.25 $3.40 $3.40 250,655
2022-09-27 $3.28 $3.34 $3.16 $3.21 $3.21 248,598
2022-09-26 $3.30 $3.45 $3.17 $3.18 $3.18 292,282
2022-09-23 $3.35 $3.45 $3.22 $3.35 $3.35 339,893
2022-09-22 $3.61 $3.64 $3.41 $3.45 $3.45 266,218
2022-09-21 $3.59 $3.80 $3.53 $3.63 $3.63 609,798
2022-09-20 $3.77 $3.83 $3.56 $3.57 $3.57 551,943
2022-09-19 $3.75 $3.87 $3.75 $3.83 $3.83 341,063
2022-09-16 $3.83 $3.88 $3.75 $3.82 $3.82 315,815
2022-09-15 $3.66 $4.00 $3.65 $3.86 $3.86 641,554
2022-09-14 $3.91 $3.91 $3.76 $3.83 $3.83 367,051
2022-09-13 $4.11 $4.12 $3.85 $3.91 $3.91 580,424
2022-09-12 $4.34 $4.43 $4.16 $4.28 $4.28 416,039
2022-09-09 $4.25 $4.44 $4.22 $4.31 $4.31 975,589
2022-09-08 $3.95 $4.22 $3.87 $4.18 $4.18 1,086,529
2022-09-07 $3.72 $4.02 $3.72 $4.00 $4.00 564,848
2022-09-06 $4.11 $4.11 $3.73 $3.74 $3.74 598,292
2022-09-02 $3.90 $4.23 $3.86 $4.09 $4.09 868,646
2022-09-01 $4.02 $4.02 $3.80 $3.93 $3.93 630,068
2022-08-31 $3.79 $4.14 $3.67 $4.08 $4.08 1,420,043
2022-08-30 $3.69 $4.49 $3.56 $3.69 $3.69 8,441,659
2022-08-29 $4.15 $4.24 $3.85 $3.91 $3.91 1,769,266
2022-08-26 $4.69 $4.92 $4.20 $4.21 $4.21 1,249,710
2022-08-25 $4.93 $4.96 $4.63 $4.72 $4.72 887,638
2022-08-24 $5.00 $5.17 $4.71 $4.89 $4.89 1,500,511
2022-08-23 $5.07 $5.58 $4.82 $4.86 $4.86 1,504,385
2022-08-22 $4.67 $5.48 $4.64 $5.06 $5.06 2,037,193
2022-08-19 $4.76 $5.65 $4.71 $5.02 $5.02 3,397,807
2022-08-18 $5.71 $5.74 $4.83 $5.21 $5.21 6,122,819
2022-08-17 $5.41 $7.19 $5.28 $6.40 $6.40 31,467,900
2022-08-16 $4.03 $6.57 $4.03 $5.29 $5.29 21,829,718
2022-08-15 $4.10 $4.27 $3.88 $4.01 $4.01 1,284,725
2022-08-12 $3.67 $4.24 $3.53 $4.12 $4.12 1,913,646
2022-08-11 $3.23 $3.78 $3.19 $3.58 $3.58 2,679,097
2022-08-10 $3.12 $3.25 $3.09 $3.16 $3.16 399,308
2022-08-09 $3.23 $3.25 $3.00 $3.03 $3.03 497,879
2022-08-08 $3.20 $3.45 $3.15 $3.24 $3.24 867,332
2022-08-05 $3.05 $3.18 $3.00 $3.10 $3.10 502,069
2022-08-04 $3.21 $3.29 $3.03 $3.06 $3.06 442,257
2022-08-03 $3.15 $3.28 $3.10 $3.21 $3.21 439,029
2022-08-02 $3.08 $3.19 $3.04 $3.11 $3.11 553,700
2022-08-01 $3.10 $3.11 $2.98 $3.09 $3.09 408,735
2022-07-29 $3.15 $3.15 $3.06 $3.11 $3.11 399,383
2022-07-28 $3.10 $3.28 $3.04 $3.12 $3.12 441,332
2022-07-27 $3.16 $3.28 $3.08 $3.09 $3.09 267,451
2022-07-26 $3.37 $3.37 $3.04 $3.12 $3.12 462,266
2022-07-25 $3.51 $3.52 $3.38 $3.38 $3.38 289,378
2022-07-22 $3.91 $3.95 $3.48 $3.49 $3.49 544,345
2022-07-21 $3.93 $3.97 $3.83 $3.88 $3.88 207,007
2022-07-20 $4.00 $4.02 $3.85 $3.93 $3.93 235,169
2022-07-19 $3.92 $4.07 $3.91 $3.98 $3.98 384,764
2022-07-18 $3.91 $4.11 $3.88 $3.92 $3.92 239,644
2022-07-15 $3.97 $3.97 $3.78 $3.90 $3.90 181,717
2022-07-14 $3.91 $4.00 $3.77 $3.78 $3.78 363,557
2022-07-13 $3.85 $4.16 $3.83 $4.07 $4.07 276,069
2022-07-12 $3.82 $4.02 $3.81 $3.91 $3.91 248,228
2022-07-11 $4.16 $4.19 $3.78 $3.80 $3.80 358,356
2022-07-08 $4.01 $4.30 $3.88 $4.22 $4.22 530,833
2022-07-07 $3.76 $4.03 $3.73 $4.01 $4.01 561,395
2022-07-06 $4.05 $4.09 $3.67 $3.68 $3.68 494,680
2022-07-05 $3.83 $4.09 $3.68 $4.05 $4.05 456,504
2022-07-01 $3.51 $3.91 $3.45 $3.90 $3.90 434,371
2022-06-30 $3.64 $3.71 $3.45 $3.52 $3.52 528,748
2022-06-29 $3.78 $3.86 $3.61 $3.76 $3.76 511,201
2022-06-28 $4.11 $4.11 $3.73 $3.83 $3.83 1,118,097
2022-06-27 $4.39 $4.41 $4.04 $4.08 $4.08 856,054
2022-06-24 $4.28 $4.52 $4.26 $4.44 $4.44 2,595,291
2022-06-23 $4.90 $5.53 $3.99 $4.27 $4.27 8,587,908
2022-06-22 $3.75 $5.20 $3.66 $4.69 $4.69 11,352,412
2022-06-21 $3.85 $3.93 $3.65 $3.79 $3.79 1,081,573
2022-06-17 $3.41 $3.75 $3.38 $3.65 $3.65 673,988
2022-06-16 $3.54 $3.61 $3.32 $3.37 $3.37 627,279
2022-06-15 $4.03 $4.05 $3.67 $3.67 $3.67 628,448
2022-06-14 $4.08 $4.13 $3.91 $3.97 $3.97 466,576
2022-06-13 $4.19 $4.27 $4.00 $4.07 $4.07 519,417
2022-06-10 $4.54 $4.60 $4.34 $4.37 $4.37 531,789
2022-06-09 $4.63 $4.68 $4.54 $4.59 $4.59 225,834
2022-06-08 $4.82 $5.04 $4.65 $4.66 $4.66 309,071
2022-06-07 $4.52 $4.89 $4.50 $4.87 $4.87 324,951
2022-06-06 $4.78 $4.83 $4.54 $4.60 $4.60 497,960
2022-06-03 $4.80 $4.87 $4.68 $4.74 $4.74 464,746
2022-06-02 $5.02 $5.14 $4.76 $4.93 $4.93 693,668
2022-06-01 $5.74 $5.74 $5.00 $5.01 $5.01 1,015,787
2022-05-31 $6.18 $6.20 $5.64 $5.79 $5.79 1,297,375
2022-05-27 $6.59 $6.87 $6.41 $6.78 $6.78 374,632
2022-05-26 $6.56 $7.02 $6.56 $6.63 $6.63 425,923
2022-05-25 $6.14 $6.60 $6.14 $6.43 $6.43 261,766
2022-05-24 $6.20 $6.21 $5.94 $6.16 $6.16 480,741
2022-05-23 $6.39 $6.39 $6.10 $6.25 $6.25 144,648
2022-05-20 $6.61 $6.61 $5.98 $6.37 $6.37 285,475
2022-05-19 $6.34 $6.70 $6.26 $6.44 $6.44 279,385
2022-05-18 $7.12 $7.15 $6.25 $6.41 $6.41 615,811
2022-05-17 $7.15 $7.37 $7.06 $7.19 $7.19 256,218
2022-05-16 $7.10 $7.23 $6.85 $6.96 $6.96 221,601
2022-05-13 $7.16 $7.32 $7.03 $7.11 $7.11 343,127
2022-05-12 $6.72 $7.15 $6.66 $7.01 $7.01 324,520
2022-05-11 $7.23 $7.23 $6.77 $6.81 $6.81 368,333
2022-05-10 $7.28 $7.40 $6.95 $7.18 $7.18 306,908
2022-05-09 $6.92 $7.38 $6.88 $7.16 $7.16 257,106
2022-05-06 $7.21 $7.40 $6.92 $7.12 $7.12 330,545
2022-05-05 $7.41 $7.41 $6.85 $7.20 $7.20 311,474
2022-05-04 $7.53 $7.57 $7.11 $7.54 $7.54 311,256
2022-05-03 $7.40 $7.70 $7.25 $7.61 $7.61 191,856
2022-05-02 $7.21 $7.40 $7.08 $7.35 $7.35 247,680
2022-04-29 $7.47 $7.60 $7.15 $7.23 $7.23 190,912
2022-04-28 $7.20 $7.87 $7.16 $7.51 $7.51 538,913
2022-04-27 $7.22 $7.29 $6.86 $7.00 $7.00 413,455
2022-04-26 $7.54 $7.54 $7.11 $7.18 $7.18 245,569
2022-04-25 $7.55 $7.71 $7.39 $7.62 $7.62 172,323
2022-04-22 $7.54 $7.76 $7.29 $7.63 $7.63 369,286
2022-04-21 $8.28 $8.32 $7.55 $7.72 $7.72 346,631
2022-04-20 $8.42 $8.46 $8.07 $8.20 $8.20 340,821
2022-04-19 $8.28 $8.58 $8.20 $8.40 $8.40 221,486
2022-04-18 $8.61 $8.65 $8.08 $8.25 $8.25 441,087
2022-04-14 $8.82 $9.03 $8.58 $8.71 $8.71 250,515
2022-04-13 $8.31 $8.95 $8.12 $8.70 $8.70 443,832
2022-04-12 $8.49 $8.67 $8.22 $8.34 $8.34 247,845
2022-04-11 $8.39 $8.73 $8.21 $8.42 $8.42 206,513
2022-04-08 $8.57 $8.76 $8.39 $8.46 $8.46 240,678
2022-04-07 $8.63 $8.74 $8.25 $8.56 $8.56 241,355
2022-04-06 $9.07 $9.16 $8.51 $8.65 $8.65 339,313
2022-04-05 $9.48 $9.55 $9.19 $9.23 $9.23 196,317
2022-04-04 $9.23 $9.50 $9.09 $9.45 $9.45 304,262
2022-04-01 $9.30 $9.37 $9.02 $9.17 $9.17 423,091
2022-03-31 $9.69 $9.73 $9.16 $9.29 $9.29 411,904
2022-03-30 $10.24 $10.28 $9.63 $9.65 $9.65 719,805
2022-03-29 $10.30 $10.53 $10.08 $10.36 $10.36 575,313
2022-03-28 $10.74 $10.74 $9.97 $10.14 $10.14 480,433
2022-03-25 $10.94 $10.99 $10.52 $10.59 $10.59 328,291
2022-03-24 $11.37 $11.37 $10.77 $10.95 $10.95 587,080
2022-03-23 $11.41 $11.41 $11.01 $11.26 $11.26 339,959
2022-03-22 $11.18 $11.57 $11.10 $11.50 $11.50 399,898
2022-03-21 $11.67 $11.93 $11.02 $11.15 $11.15 411,489
2022-03-18 $11.15 $12.11 $11.04 $11.68 $11.68 639,537
2022-03-17 $11.43 $11.59 $10.91 $11.23 $11.23 574,459
2022-03-16 $11.22 $11.86 $11.22 $11.71 $11.71 421,950
2022-03-15 $10.39 $11.22 $10.37 $11.15 $11.15 308,215
2022-03-14 $10.85 $11.04 $10.13 $10.45 $10.45 481,574
2022-03-11 $12.52 $12.76 $10.86 $10.89 $10.89 749,880
2022-03-10 $12.99 $13.03 $12.05 $12.49 $12.49 715,745
2022-03-09 $13.49 $13.95 $13.49 $13.79 $13.79 154,281
2022-03-08 $12.79 $13.72 $12.70 $13.16 $13.16 180,303
2022-03-07 $13.40 $13.75 $12.76 $12.79 $12.79 321,184
2022-03-04 $13.81 $13.81 $13.08 $13.24 $13.24 292,452
2022-03-03 $14.68 $14.68 $13.93 $13.95 $13.95 251,942
2022-03-02 $13.83 $14.58 $13.75 $14.49 $14.49 231,236
2022-03-01 $13.94 $13.96 $13.38 $13.75 $13.75 246,230
2022-02-28 $13.84 $14.19 $13.78 $13.84 $13.84 275,535
2022-02-25 $14.07 $14.39 $13.71 $14.00 $14.00 316,747
2022-02-24 $12.89 $14.00 $12.50 $13.95 $13.95 226,674
2022-02-23 $13.63 $14.01 $13.36 $13.48 $13.48 166,922
2022-02-22 $14.29 $14.33 $13.34 $13.47 $13.47 225,150
2022-02-18 $14.89 $15.20 $14.18 $14.35 $14.35 253,239
2022-02-17 $15.21 $15.46 $14.90 $14.90 $14.90 268,079
2022-02-16 $15.43 $15.55 $15.01 $15.33 $15.33 349,341
2022-02-15 $14.96 $15.56 $14.80 $15.50 $15.50 205,588
2022-02-14 $15.30 $15.33 $14.72 $14.79 $14.79 243,261
2022-02-11 $15.99 $16.37 $15.35 $15.40 $15.40 186,183
2022-02-10 $16.29 $16.59 $15.93 $15.98 $15.98 271,520
2022-02-09 $16.99 $17.13 $16.30 $16.51 $16.51 309,248
2022-02-08 $16.77 $17.19 $16.44 $17.10 $17.10 214,634
2022-02-07 $16.29 $17.11 $16.29 $16.62 $16.62 138,963
2022-02-04 $16.23 $16.60 $15.75 $16.41 $16.41 138,624
2022-02-03 $16.36 $16.60 $16.10 $16.17 $16.17 77,460
2022-02-02 $16.85 $16.90 $16.11 $16.57 $16.57 119,949
2022-02-01 $16.79 $17.12 $16.52 $16.84 $16.84 157,454
2022-01-31 $15.34 $16.95 $15.17 $16.93 $16.93 196,347
2022-01-28 $15.56 $15.81 $15.07 $15.54 $15.54 158,136
2022-01-27 $16.27 $16.41 $15.52 $15.65 $15.65 191,150
2022-01-26 $16.95 $17.18 $15.86 $15.99 $15.99 287,327
2022-01-25 $16.37 $17.10 $16.10 $16.83 $16.83 281,123
2022-01-24 $14.90 $16.84 $14.60 $16.69 $16.69 370,200
2022-01-21 $15.88 $16.39 $15.35 $15.38 $15.38 386,568
2022-01-20 $16.86 $17.30 $16.11 $16.16 $16.16 261,974
2022-01-19 $17.03 $17.11 $16.52 $16.74 $16.74 230,586
2022-01-18 $17.32 $17.72 $16.82 $16.97 $16.97 293,641
2022-01-14 $16.46 $17.20 $16.38 $16.81 $16.81 286,417
2022-01-13 $16.46 $17.10 $16.30 $16.68 $16.68 220,572
2022-01-12 $16.05 $16.43 $16.02 $16.27 $16.27 368,279
2022-01-11 $15.75 $16.16 $15.38 $15.94 $15.94 147,864
2022-01-10 $15.53 $16.01 $15.03 $15.83 $15.83 387,859
2022-01-07 $16.04 $16.55 $15.75 $15.75 $15.75 264,343
2022-01-06 $15.50 $16.44 $15.25 $16.05 $16.05 526,072
2022-01-05 $15.75 $15.82 $14.71 $14.85 $14.85 256,241
2022-01-04 $15.71 $16.07 $15.66 $15.76 $15.76 266,840
2022-01-03 $15.15 $15.88 $15.15 $15.63 $15.63 218,267
2021-12-31 $15.32 $15.54 $14.90 $14.93 $14.93 209,030
2021-12-30 $15.13 $15.56 $15.00 $15.37 $15.37 329,709
2021-12-29 $15.04 $15.32 $14.87 $15.19 $15.19 234,485
2021-12-28 $15.16 $15.26 $14.77 $15.11 $15.11 311,541
2021-12-27 $14.84 $15.30 $14.63 $15.23 $15.23 224,406
2021-12-23 $14.60 $15.00 $14.01 $14.85 $14.85 538,949
2021-12-22 $14.95 $15.15 $14.54 $14.61 $14.61 325,591
2021-12-21 $14.93 $15.26 $14.72 $14.94 $14.94 332,922
2021-12-20 $15.10 $15.10 $14.20 $14.72 $14.72 195,525
2021-12-17 $14.93 $15.35 $14.33 $15.32 $15.32 420,929
2021-12-16 $15.19 $15.31 $14.65 $14.97 $14.97 558,689
2021-12-15 $14.51 $15.10 $13.82 $15.05 $15.05 556,503
2021-12-14 $14.07 $14.80 $14.00 $14.51 $14.51 317,571
2021-12-13 $14.58 $14.70 $13.97 $14.22 $14.22 398,184
2021-12-10 $15.09 $15.18 $14.32 $14.72 $14.72 434,276
2021-12-09 $15.46 $15.82 $14.85 $14.89 $14.89 277,865
2021-12-08 $15.50 $15.90 $15.23 $15.63 $15.63 297,540
2021-12-07 $15.70 $16.36 $15.40 $15.50 $15.50 604,535
2021-12-06 $14.32 $15.53 $13.99 $15.24 $15.24 1,091,289
2021-12-03 $15.61 $15.63 $13.21 $14.17 $14.17 2,394,505
2021-12-02 $14.62 $17.00 $14.17 $15.48 $15.48 3,323,278
2021-12-01 $22.21 $22.86 $20.23 $20.58 $20.58 642,102
2021-11-30 $22.16 $22.37 $21.32 $21.59 $21.59 344,815
2021-11-29 $23.63 $24.19 $22.09 $22.43 $22.43 342,962
2021-11-26 $23.34 $23.99 $22.82 $23.28 $23.28 124,841
2021-11-24 $23.92 $24.46 $23.33 $24.33 $24.33 171,336
2021-11-23 $24.97 $25.06 $23.70 $24.29 $24.29 279,394
2021-11-22 $25.15 $26.14 $24.54 $24.74 $24.74 285,669
2021-11-19 $24.75 $25.35 $24.64 $25.01 $25.01 151,089
2021-11-18 $24.80 $25.42 $24.09 $25.26 $25.26 174,195
2021-11-17 $26.07 $26.37 $24.62 $24.74 $24.74 214,446
2021-11-16 $26.05 $26.72 $25.79 $26.30 $26.30 238,384
2021-11-15 $26.74 $26.77 $25.73 $26.02 $26.02 185,438
2021-11-12 $26.64 $27.22 $26.38 $26.50 $26.50 223,787
2021-11-11 $25.87 $27.18 $25.41 $26.63 $26.63 256,629
2021-11-10 $26.13 $26.83 $25.61 $25.83 $25.83 189,130
2021-11-09 $25.62 $26.49 $25.13 $26.36 $26.36 233,624
2021-11-08 $25.39 $25.89 $24.85 $25.80 $25.80 247,011
2021-11-05 $25.49 $25.90 $24.91 $25.31 $25.31 218,187
2021-11-04 $25.63 $25.99 $24.97 $25.26 $25.26 262,331
2021-11-03 $24.36 $25.75 $24.26 $25.25 $25.25 461,854
2021-11-02 $24.00 $24.29 $23.52 $24.26 $24.26 193,952
2021-11-01 $22.61 $24.03 $22.61 $23.92 $23.92 359,866
2021-10-29 $22.43 $23.00 $22.30 $22.48 $22.48 205,427
2021-10-28 $22.03 $22.89 $22.03 $22.58 $22.58 213,678
2021-10-27 $22.99 $23.29 $21.70 $21.78 $21.78 317,539
2021-10-26 $23.46 $23.71 $22.94 $23.01 $23.01 150,608
2021-10-25 $22.90 $23.66 $22.90 $23.41 $23.41 194,918
2021-10-22 $23.64 $23.81 $22.79 $22.90 $22.90 168,796
2021-10-21 $23.33 $24.05 $23.23 $23.75 $23.75 164,278
2021-10-20 $22.83 $23.61 $22.80 $23.37 $23.37 221,206
2021-10-19 $23.19 $23.39 $22.75 $22.91 $22.91 134,851
2021-10-18 $22.00 $23.54 $21.71 $23.14 $23.14 329,886
2021-10-15 $23.11 $23.59 $22.22 $22.34 $22.34 488,526
2021-10-14 $22.30 $23.05 $21.92 $22.32 $22.32 316,300
2021-10-13 $21.44 $22.65 $21.39 $22.13 $22.13 390,891
2021-10-12 $21.44 $21.96 $21.25 $21.41 $21.41 366,812
2021-10-11 $21.34 $21.68 $21.11 $21.30 $21.30 314,013
2021-10-08 $21.44 $21.56 $21.08 $21.27 $21.27 209,240
2021-10-07 $20.30 $21.60 $20.15 $21.46 $21.46 319,612
2021-10-06 $19.78 $20.27 $19.68 $20.03 $20.03 249,059
2021-10-05 $19.84 $20.30 $19.50 $20.00 $20.00 183,637
2021-10-04 $19.55 $19.95 $19.02 $19.80 $19.80 245,703
2021-10-01 $19.25 $20.14 $19.07 $19.65 $19.65 241,017
2021-09-30 $19.72 $19.72 $18.68 $19.21 $19.21 312,768
2021-09-29 $20.50 $20.50 $19.78 $19.84 $19.84 211,073
2021-09-28 $20.02 $20.71 $19.92 $20.36 $20.36 314,184
2021-09-27 $19.40 $20.49 $19.31 $20.20 $20.20 377,209
2021-09-24 $19.05 $19.76 $18.75 $19.34 $19.34 280,742
2021-09-23 $18.27 $19.25 $18.26 $19.14 $19.14 327,579
2021-09-22 $17.76 $18.48 $17.61 $18.27 $18.27 243,101
2021-09-21 $17.81 $17.90 $17.11 $17.42 $17.42 267,281
2021-09-20 $18.00 $18.26 $17.28 $17.54 $17.54 606,004
2021-09-17 $19.20 $19.25 $18.21 $18.67 $18.67 589,208
2021-09-16 $19.25 $19.69 $18.95 $19.11 $19.11 307,321
2021-09-15 $19.67 $19.77 $18.91 $19.26 $19.26 293,258
2021-09-14 $20.37 $20.50 $19.31 $19.63 $19.63 501,971
2021-09-13 $20.61 $20.86 $20.08 $20.35 $20.35 258,648
2021-09-10 $21.46 $21.96 $20.38 $20.42 $20.42 321,695
2021-09-09 $21.61 $21.78 $21.24 $21.38 $21.38 276,151
2021-09-08 $21.66 $22.02 $20.96 $21.62 $21.62 492,575
2021-09-07 $23.30 $23.33 $21.66 $21.69 $21.69 714,620
2021-09-03 $21.45 $24.32 $21.27 $23.39 $23.39 1,716,047
2021-09-02 $20.50 $21.70 $19.29 $21.33 $21.33 1,945,447
2021-09-01 $19.19 $19.38 $18.22 $18.26 $18.26 639,893
2021-08-31 $19.65 $19.83 $19.05 $19.12 $19.12 382,046
2021-08-30 $19.71 $19.76 $19.18 $19.55 $19.55 299,711
2021-08-27 $19.04 $19.65 $19.04 $19.47 $19.47 377,837
2021-08-26 $18.67 $19.07 $18.33 $19.01 $19.01 362,217
2021-08-25 $18.50 $19.16 $18.24 $18.55 $18.55 453,217
2021-08-24 $17.95 $18.62 $17.40 $18.53 $18.53 592,392
2021-08-23 $17.54 $18.15 $17.23 $17.71 $17.71 510,954
2021-08-20 $17.47 $17.75 $17.09 $17.32 $17.32 375,227
2021-08-19 $17.45 $18.03 $17.28 $17.46 $17.46 259,517
2021-08-18 $18.32 $18.66 $17.55 $17.64 $17.64 386,144
2021-08-17 $19.78 $19.86 $18.14 $18.31 $18.31 428,076
2021-08-16 $19.78 $20.22 $19.41 $20.10 $20.10 191,277
2021-08-13 $20.55 $20.77 $19.81 $19.90 $19.90 180,411
2021-08-12 $20.65 $21.01 $20.05 $20.48 $20.48 204,505
2021-08-11 $20.72 $21.06 $20.06 $20.73 $20.73 248,689
2021-08-10 $19.69 $20.79 $19.66 $20.68 $20.68 247,596
2021-08-09 $19.48 $19.88 $18.89 $19.52 $19.52 226,433
2021-08-06 $19.26 $19.89 $19.26 $19.52 $19.52 178,360
2021-08-05 $18.77 $19.60 $18.77 $19.10 $19.10 311,112
2021-08-04 $19.41 $19.98 $18.75 $18.76 $18.76 287,931
2021-08-03 $19.63 $19.68 $19.14 $19.50 $19.50 266,750
2021-08-02 $19.65 $20.22 $19.54 $19.65 $19.65 271,893
2021-07-30 $19.31 $19.94 $19.07 $19.46 $19.46 252,818
2021-07-29 $19.13 $20.29 $19.13 $19.52 $19.52 477,996
2021-07-28 $18.70 $19.06 $18.25 $18.87 $18.87 385,751
2021-07-27 $19.31 $19.31 $18.18 $18.62 $18.62 331,078
2021-07-26 $19.31 $19.99 $19.18 $19.45 $19.45 324,181
2021-07-23 $19.40 $19.59 $19.10 $19.24 $19.24 294,811
2021-07-22 $19.41 $19.64 $19.10 $19.24 $19.24 415,119
2021-07-21 $19.54 $20.06 $19.35 $19.47 $19.47 353,481
2021-07-20 $18.96 $19.72 $18.77 $19.50 $19.50 349,557
2021-07-19 $18.80 $19.13 $18.35 $18.95 $18.95 395,003
2021-07-16 $20.36 $20.67 $18.99 $19.21 $19.21 493,931
2021-07-15 $20.05 $20.85 $19.87 $20.27 $20.27 385,145
2021-07-14 $21.00 $21.20 $20.10 $20.15 $20.15 272,754
2021-07-13 $21.58 $21.82 $20.51 $20.87 $20.87 356,577
2021-07-12 $21.70 $22.14 $21.48 $21.85 $21.85 512,263
2021-07-09 $21.32 $22.06 $21.32 $21.69 $21.69 201,388
2021-07-08 $20.80 $21.42 $20.39 $21.10 $21.10 426,111
2021-07-07 $22.33 $22.70 $21.53 $21.57 $21.57 362,954
2021-07-06 $22.07 $22.51 $21.45 $22.33 $22.33 379,055
2021-07-02 $23.34 $23.34 $22.01 $22.01 $22.01 508,061
2021-07-01 $22.95 $23.72 $22.88 $23.40 $23.40 578,449
2021-06-30 $22.53 $23.10 $22.28 $22.88 $22.88 751,631
2021-06-29 $22.38 $23.47 $22.36 $22.52 $22.52 540,371
2021-06-28 $22.67 $23.54 $21.95 $22.23 $22.23 768,040
2021-06-25 $23.25 $23.74 $22.78 $22.82 $22.82 2,045,277
2021-06-24 $22.99 $23.54 $22.72 $23.24 $23.24 448,976
2021-06-23 $22.69 $23.25 $22.35 $22.73 $22.73 425,806
2021-06-22 $22.10 $22.68 $21.59 $22.62 $22.62 402,585
2021-06-21 $21.92 $22.78 $21.67 $22.09 $22.09 851,150
2021-06-18 $22.22 $22.67 $21.33 $21.79 $21.79 431,049
2021-06-17 $22.79 $23.21 $21.63 $22.44 $22.44 485,609
2021-06-16 $23.22 $23.47 $22.16 $22.78 $22.78 689,118
2021-06-15 $23.27 $23.55 $22.90 $23.43 $23.43 397,092
2021-06-14 $23.96 $23.96 $23.05 $23.25 $23.25 394,171
2021-06-11 $23.73 $24.42 $23.46 $23.77 $23.77 310,902
2021-06-10 $24.37 $24.48 $23.11 $23.55 $23.55 453,269
2021-06-09 $24.50 $25.08 $24.24 $24.28 $24.28 471,932
2021-06-08 $24.46 $25.33 $24.28 $24.51 $24.51 637,686
2021-06-07 $24.15 $24.96 $23.78 $24.34 $24.34 598,671
2021-06-04 $23.67 $24.24 $22.81 $23.94 $23.94 688,146
2021-06-03 $23.32 $23.88 $22.61 $23.44 $23.44 588,016
2021-06-02 $24.33 $24.60 $22.80 $24.00 $24.00 1,341,375
2021-06-01 $25.98 $26.05 $24.00 $24.04 $24.04 1,930,599
2021-05-28 $27.53 $27.53 $25.32 $25.71 $25.71 912,274
2021-05-27 $27.54 $27.84 $26.75 $27.45 $27.45 380,454
2021-05-26 $26.88 $28.00 $26.84 $27.50 $27.50 385,027
2021-05-25 $27.72 $28.18 $26.57 $26.58 $26.58 389,413
2021-05-24 $27.45 $27.81 $26.34 $27.51 $27.51 345,018
2021-05-21 $27.96 $28.11 $26.99 $27.24 $27.24 319,341
2021-05-20 $28.28 $28.56 $26.95 $27.61 $27.61 385,010
2021-05-19 $27.53 $28.22 $26.28 $28.22 $28.22 532,822
2021-05-18 $28.38 $29.34 $28.04 $28.04 $28.04 378,722
2021-05-17 $27.96 $28.66 $27.42 $28.15 $28.15 410,718
2021-05-14 $27.57 $28.48 $27.26 $27.96 $27.96 327,554
2021-05-13 $27.41 $28.89 $26.46 $27.12 $27.12 365,557
2021-05-12 $28.78 $29.40 $26.50 $26.88 $26.88 801,576
2021-05-11 $28.78 $29.76 $27.35 $29.45 $29.45 533,036
2021-05-10 $31.51 $31.71 $29.42 $29.65 $29.65 636,928
2021-05-07 $31.56 $32.93 $31.34 $32.09 $32.09 413,053
2021-05-06 $30.16 $31.70 $29.50 $31.65 $31.65 537,760
2021-05-05 $30.00 $31.30 $29.46 $30.11 $30.11 485,243
2021-05-04 $28.90 $29.44 $27.15 $29.32 $29.32 537,629
2021-05-03 $30.00 $30.11 $28.21 $29.37 $29.37 556,240
2021-04-30 $32.40 $32.43 $29.53 $29.60 $29.60 1,092,481
2021-04-29 $31.23 $34.45 $31.14 $33.06 $33.06 1,184,835
2021-04-28 $29.76 $31.13 $29.70 $31.06 $31.06 307,356
2021-04-27 $29.67 $31.20 $29.49 $29.76 $29.76 450,760
2021-04-26 $29.43 $30.34 $29.28 $29.49 $29.49 303,721
2021-04-23 $28.80 $29.59 $28.25 $29.43 $29.43 239,338
2021-04-22 $28.39 $29.43 $28.06 $28.54 $28.54 442,504
2021-04-21 $27.63 $28.73 $27.01 $28.12 $28.12 408,712
2021-04-20 $27.48 $27.72 $26.06 $27.51 $27.51 522,037
2021-04-19 $27.98 $29.00 $26.61 $27.55 $27.55 507,823
2021-04-16 $28.56 $28.79 $27.52 $28.21 $28.21 418,023
2021-04-15 $29.76 $29.79 $27.50 $28.19 $28.19 514,610
2021-04-14 $30.28 $31.10 $28.88 $29.19 $29.19 361,735
2021-04-13 $31.35 $31.84 $29.22 $30.23 $30.23 389,936
2021-04-12 $31.00 $31.95 $29.40 $31.16 $31.16 506,960
2021-04-09 $29.45 $31.15 $29.11 $30.95 $30.95 392,284
2021-04-08 $28.42 $29.80 $27.77 $29.78 $29.78 416,961
2021-04-07 $29.29 $29.60 $27.20 $28.18 $28.18 501,783
2021-04-06 $27.64 $29.57 $27.50 $29.01 $29.01 459,119
2021-04-05 $28.43 $28.75 $26.81 $27.64 $27.64 404,211
2021-04-01 $28.62 $29.00 $27.44 $28.02 $28.02 515,725
2021-03-31 $27.32 $29.70 $27.14 $28.10 $28.10 983,721
2021-03-30 $25.00 $27.52 $24.96 $27.24 $27.24 745,715
2021-03-29 $25.88 $26.80 $24.52 $24.87 $24.87 473,499
2021-03-26 $25.60 $26.14 $24.42 $26.00 $26.00 455,481
2021-03-25 $24.38 $26.00 $23.71 $25.29 $25.29 904,148
2021-03-24 $27.16 $27.50 $24.50 $24.68 $24.68 972,334
2021-03-23 $29.67 $29.81 $25.89 $26.81 $26.81 1,559,220
2021-03-22 $31.42 $33.32 $29.23 $30.34 $30.34 1,057,323
2021-03-19 $28.25 $32.57 $28.11 $29.98 $29.98 1,475,136
2021-03-18 $29.00 $30.97 $27.09 $27.49 $27.49 708,981
2021-03-17 $28.39 $30.08 $28.01 $29.25 $29.25 528,171
2021-03-16 $30.00 $30.12 $26.90 $28.69 $28.69 939,611
2021-03-15 $24.90 $30.85 $24.90 $29.93 $29.93 1,430,789
2021-03-12 $24.49 $26.30 $23.51 $24.90 $24.90 1,330,475
2021-03-11 $24.07 $24.94 $23.76 $24.20 $24.20 753,551
2021-03-10 $24.67 $25.10 $23.05 $23.83 $23.83 589,567
2021-03-09 $23.50 $24.33 $22.71 $24.08 $24.08 906,209
2021-03-08 $24.00 $25.30 $22.68 $23.17 $23.17 826,657
2021-03-05 $24.59 $25.34 $20.69 $23.81 $23.81 1,163,496
2021-03-04 $28.05 $29.09 $22.51 $24.29 $24.29 1,567,041
2021-03-03 $31.01 $32.26 $27.81 $28.61 $28.61 675,738
2021-03-02 $29.69 $32.69 $29.50 $30.88 $30.88 857,607
2021-03-01 $27.24 $30.50 $26.91 $29.20 $29.20 986,062
2021-02-26 $25.58 $26.69 $24.73 $26.00 $26.00 469,418
2021-02-25 $26.97 $29.49 $25.00 $25.12 $25.12 862,726
2021-02-24 $26.62 $27.33 $25.31 $27.18 $27.18 418,454
2021-02-23 $27.45 $27.60 $24.30 $26.49 $26.49 650,429
2021-02-22 $26.12 $28.75 $25.92 $27.36 $27.36 877,533
2021-02-19 $26.00 $26.84 $25.61 $26.20 $26.20 682,037
2021-02-18 $24.00 $24.55 $23.57 $24.34 $24.34 452,723
2021-02-17 $24.62 $25.25 $23.21 $24.45 $24.45 409,433
2021-02-16 $25.75 $26.29 $24.12 $24.81 $24.81 525,647
2021-02-12 $25.67 $26.97 $25.51 $25.89 $25.89 280,322
2021-02-11 $26.40 $27.52 $25.26 $26.26 $26.26 442,723
2021-02-10 $26.99 $27.63 $25.21 $25.91 $25.91 575,969
2021-02-09 $26.51 $27.39 $26.01 $26.58 $26.58 468,695
2021-02-08 $28.35 $28.40 $26.42 $26.73 $26.73 723,006
2021-02-05 $28.87 $28.87 $27.06 $27.63 $27.63 483,018
2021-02-04 $28.09 $29.42 $27.70 $28.45 $28.45 593,711
2021-02-03 $26.15 $29.09 $25.58 $27.82 $27.82 997,364
2021-02-02 $25.32 $26.25 $24.26 $25.63 $25.63 519,780
2021-02-01 $26.56 $26.56 $23.61 $25.29 $25.29 648,262
2021-01-29 $26.71 $28.44 $24.48 $25.46 $25.46 939,577
2021-01-28 $27.15 $28.84 $25.81 $26.72 $26.72 588,495
2021-01-27 $26.17 $29.79 $26.10 $26.98 $26.98 843,615
2021-01-26 $26.52 $27.76 $25.92 $27.09 $27.09 774,664
2021-01-25 $28.15 $29.44 $25.16 $26.19 $26.19 1,652,459
2021-01-22 $24.17 $28.20 $23.82 $28.07 $28.07 1,644,689
2021-01-21 $23.01 $25.16 $22.22 $24.89 $24.89 1,336,309
2021-01-20 $20.26 $24.73 $20.16 $23.55 $23.55 2,415,342
2021-01-19 $20.47 $20.47 $18.83 $20.01 $20.01 846,977
2021-01-15 $20.62 $21.00 $18.93 $19.38 $19.38 867,223
2021-01-14 $18.85 $21.81 $18.70 $20.58 $20.58 1,561,441
2021-01-13 $18.76 $19.32 $18.20 $18.78 $18.78 776,021
2021-01-12 $17.33 $19.09 $17.33 $18.77 $18.77 1,089,398
2021-01-11 $16.70 $17.76 $16.60 $17.30 $17.30 777,653
2021-01-08 $17.95 $19.46 $16.58 $16.90 $16.90 2,373,830
2021-01-07 $17.14 $18.10 $17.06 $17.37 $17.37 1,132,444
2021-01-06 $17.19 $18.28 $16.71 $16.80 $16.80 1,164,356
2021-01-05 $16.41 $17.39 $16.12 $17.25 $17.25 1,254,244
2021-01-04 $18.00 $18.13 $16.32 $16.61 $16.61 1,520,216
2020-12-31 $18.80 $18.83 $17.77 $17.88 $17.88 452,870
2020-12-30 $18.38 $19.10 $18.08 $18.69 $18.69 553,857
2020-12-29 $19.22 $19.26 $17.69 $18.28 $18.28 792,118
2020-12-28 $20.76 $20.88 $18.54 $19.10 $19.10 909,148
2020-12-24 $20.97 $21.33 $19.99 $20.26 $20.26 407,246
2020-12-23 $20.59 $21.93 $20.18 $20.77 $20.77 777,044
2020-12-22 $20.77 $20.88 $19.01 $20.60 $20.60 962,261
2020-12-21 $19.01 $20.36 $18.75 $20.30 $20.30 1,180,068
2020-12-18 $19.89 $20.18 $18.77 $19.40 $19.40 1,420,577
2020-12-17 $18.40 $20.43 $18.31 $19.73 $19.73 1,383,917
2020-12-16 $18.25 $18.67 $17.59 $18.42 $18.42 760,705
2020-12-15 $17.25 $18.37 $16.27 $18.31 $18.31 1,354,777
2020-12-14 $18.19 $19.20 $16.92 $16.99 $16.99 1,436,118
2020-12-11 $17.35 $18.35 $17.24 $17.64 $17.64 654,992
2020-12-10 $17.66 $17.94 $16.75 $17.39 $17.39 576,424
2020-12-09 $18.13 $19.14 $16.48 $17.36 $17.36 1,075,443
2020-12-08 $17.50 $18.38 $17.01 $18.26 $18.26 817,750
2020-12-07 $17.72 $18.40 $16.88 $18.17 $18.17 1,795,096
2020-12-04 $19.25 $19.59 $17.30 $17.53 $17.53 1,791,197
2020-12-03 $15.92 $19.98 $15.80 $18.57 $18.57 4,984,124
2020-12-02 $15.06 $16.04 $14.55 $15.56 $15.56 1,180,185
2020-12-01 $15.10 $16.40 $15.00 $15.89 $15.89 2,275,127
2020-11-30 $14.97 $15.18 $13.66 $14.29 $14.29 876,316
2020-11-27 $15.55 $15.57 $14.35 $14.79 $14.79 814,399
2020-11-25 $14.95 $15.69 $14.74 $15.66 $15.66 1,307,620
2020-11-24 $14.80 $14.96 $13.01 $14.58 $14.58 2,205,265
2020-11-23 $13.76 $14.86 $13.52 $14.54 $14.54 2,285,372
2020-11-20 $11.60 $13.48 $11.38 $13.43 $13.43 2,139,384
2020-11-19 $12.05 $12.13 $10.76 $11.58 $11.58 961,153
2020-11-18 $11.57 $12.50 $11.53 $11.79 $11.79 1,254,276
2020-11-17 $10.60 $11.86 $10.60 $11.59 $11.59 2,066,806
2020-11-16 $10.06 $10.60 $9.87 $10.21 $10.21 570,265
2020-11-13 $10.17 $10.31 $9.69 $9.95 $9.95 550,293
2020-11-12 $10.29 $10.58 $9.95 $10.05 $10.05 565,855
2020-11-11 $9.80 $10.45 $9.52 $10.40 $10.40 662,117
2020-11-10 $9.36 $9.95 $9.18 $9.70 $9.70 683,445
2020-11-09 $10.23 $10.33 $9.14 $9.23 $9.23 1,396,645
2020-11-06 $10.53 $10.70 $9.76 $9.87 $9.87 757,137
2020-11-05 $10.93 $11.40 $10.50 $10.58 $10.58 914,704
2020-11-04 $10.50 $11.05 $10.21 $10.67 $10.67 883,633
2020-11-03 $9.94 $10.49 $9.80 $10.38 $10.38 530,052
2020-11-02 $9.37 $10.09 $9.16 $9.86 $9.86 590,386
2020-10-30 $9.31 $9.56 $8.90 $9.28 $9.28 746,585
2020-10-29 $9.90 $9.99 $8.68 $9.56 $9.56 1,472,515
2020-10-28 $10.36 $10.48 $9.76 $9.78 $9.78 1,120,109
2020-10-27 $11.20 $11.42 $10.65 $10.88 $10.88 551,535
2020-10-26 $11.74 $11.82 $10.58 $11.19 $11.19 831,613
2020-10-23 $11.26 $11.90 $11.26 $11.80 $11.80 613,760
2020-10-22 $10.54 $11.58 $10.53 $11.38 $11.38 768,580
2020-10-21 $11.50 $11.75 $10.35 $10.52 $10.52 1,023,428
2020-10-20 $11.72 $12.38 $11.45 $11.55 $11.55 734,460
2020-10-19 $12.86 $12.92 $11.00 $11.51 $11.51 1,598,432
2020-10-16 $12.62 $13.36 $12.18 $12.71 $12.71 1,247,725
2020-10-15 $11.44 $12.74 $11.35 $12.43 $12.43 918,027
2020-10-14 $11.80 $12.20 $11.51 $11.90 $11.90 792,493
2020-10-13 $10.74 $12.05 $10.52 $11.80 $11.80 1,595,643
2020-10-12 $10.85 $11.24 $10.39 $10.69 $10.69 1,039,556
2020-10-09 $9.90 $11.00 $9.70 $10.82 $10.82 1,235,367
2020-10-08 $10.34 $10.42 $9.52 $9.72 $9.72 1,236,966
2020-10-07 $10.50 $10.80 $10.04 $10.37 $10.37 1,317,793
2020-10-06 $9.81 $10.87 $9.76 $10.32 $10.32 2,098,185
2020-10-05 $9.18 $9.85 $9.16 $9.74 $9.74 1,207,617
2020-10-02 $8.59 $9.52 $8.35 $9.09 $9.09 1,193,596
2020-10-01 $8.28 $9.24 $8.27 $9.17 $9.17 2,156,387
2020-09-30 $8.10 $8.77 $8.00 $8.21 $8.21 1,331,211
2020-09-29 $8.24 $8.60 $7.99 $8.11 $8.11 688,774
2020-09-28 $8.06 $8.48 $7.86 $8.28 $8.28 807,271
2020-09-25 $7.79 $8.19 $7.61 $8.09 $8.09 583,751
2020-09-24 $7.70 $8.21 $7.26 $7.91 $7.91 850,736
2020-09-23 $8.33 $8.95 $7.75 $7.85 $7.85 1,509,743
2020-09-22 $8.20 $8.45 $7.90 $8.40 $8.40 1,131,998
2020-09-21 $7.95 $8.34 $7.65 $8.25 $8.25 885,516
2020-09-18 $8.21 $8.72 $7.95 $8.48 $8.48 1,651,576
2020-09-17 $7.84 $8.31 $7.52 $8.31 $8.31 1,370,810
2020-09-16 $7.28 $8.47 $7.21 $8.09 $8.09 2,583,858
2020-09-15 $7.21 $7.85 $7.17 $7.27 $7.27 990,344
2020-09-14 $7.22 $7.45 $7.08 $7.30 $7.30 834,879
2020-09-11 $7.62 $7.68 $7.00 $7.22 $7.22 1,223,893
2020-09-10 $7.15 $8.20 $7.13 $7.63 $7.63 3,075,764
2020-09-09 $6.76 $7.41 $6.52 $7.15 $7.15 1,395,449
2020-09-08 $6.77 $7.20 $6.51 $6.67 $6.67 1,228,909
2020-09-04 $7.01 $7.30 $5.73 $7.08 $7.08 2,653,461
2020-09-03 $8.96 $9.00 $6.80 $6.93 $6.93 4,592,947
2020-09-02 $9.44 $9.54 $7.79 $8.21 $8.21 3,543,535
2020-09-01 $8.47 $9.82 $8.07 $9.45 $9.45 4,862,633
2020-08-31 $7.75 $9.20 $7.23 $8.67 $8.67 6,197,168
2020-08-28 $7.03 $7.81 $6.41 $7.60 $7.60 3,601,877
2020-08-27 $7.89 $8.44 $6.01 $6.85 $6.85 5,567,217
2020-08-26 $9.20 $9.83 $7.65 $7.82 $7.82 3,864,711
2020-08-25 $9.59 $10.39 $8.60 $9.07 $9.07 3,003,182
2020-08-24 $12.63 $12.81 $8.52 $10.18 $10.18 8,081,029
2020-08-21 $11.61 $13.58 $11.61 $12.20 $12.20 7,789,173
2020-08-20 $11.40 $11.98 $10.55 $11.40 $11.40 4,099,203
2020-08-19 $9.24 $12.35 $9.10 $11.57 $11.57 10,735,334
2020-08-18 $9.12 $9.65 $8.28 $9.50 $9.50 2,828,404
2020-08-17 $7.95 $9.48 $7.80 $8.98 $8.98 2,879,985
2020-08-14 $7.29 $7.72 $7.06 $7.65 $7.65 955,579
2020-08-13 $7.09 $7.28 $6.99 $7.21 $7.21 475,765
2020-08-12 $7.25 $7.37 $6.77 $7.11 $7.11 778,264
2020-08-11 $7.49 $7.60 $6.53 $7.06 $7.06 1,204,232
2020-08-10 $6.33 $7.48 $6.31 $7.28 $7.28 1,749,713
2020-08-07 $6.25 $6.49 $6.21 $6.27 $6.27 826,138
2020-08-06 $6.30 $6.70 $6.20 $6.26 $6.26 1,230,833
2020-08-05 $6.25 $6.27 $5.90 $6.16 $6.16 521,164
2020-08-04 $6.26 $6.38 $5.86 $6.12 $6.12 1,105,220
2020-08-03 $5.43 $6.49 $5.40 $6.23 $6.23 1,957,141
2020-07-31 $5.31 $5.44 $4.90 $5.38 $5.38 826,955
2020-07-30 $4.70 $5.61 $4.60 $5.47 $5.47 2,585,334
2020-07-29 $4.06 $4.45 $4.00 $4.39 $4.39 717,337
2020-07-28 $3.97 $4.09 $3.77 $4.06 $4.06 352,989
2020-07-27 $3.99 $4.10 $3.91 $4.00 $4.00 419,343
2020-07-24 $3.96 $4.24 $3.85 $4.00 $4.00 578,498
2020-07-23 $4.77 $4.77 $3.97 $4.08 $4.08 1,826,382
2020-07-22 $4.02 $4.67 $4.02 $4.55 $4.55 1,031,464
2020-07-21 $3.91 $4.08 $3.88 $4.05 $4.05 475,896
2020-07-20 $3.80 $4.19 $3.77 $3.86 $3.86 874,678
2020-07-17 $3.95 $4.24 $3.75 $3.83 $3.83 1,483,638
2020-07-16 $3.45 $3.97 $3.42 $3.88 $3.88 1,606,436
2020-07-15 $3.14 $3.52 $3.11 $3.42 $3.42 1,082,104
2020-07-14 $3.00 $3.19 $2.81 $3.13 $3.13 706,846
2020-07-13 $3.24 $3.25 $2.81 $2.94 $2.94 1,307,602
2020-07-10 $2.85 $3.17 $2.76 $3.12 $3.12 959,167
2020-07-09 $2.75 $2.89 $2.60 $2.86 $2.86 629,864
2020-07-08 $2.55 $2.78 $2.52 $2.75 $2.75 593,650
2020-07-07 $2.48 $2.57 $2.42 $2.52 $2.52 232,998
2020-07-06 $2.72 $2.72 $2.45 $2.50 $2.50 477,663
2020-07-02 $2.63 $2.76 $2.55 $2.60 $2.60 824,571
2020-07-01 $2.53 $2.69 $2.51 $2.56 $2.56 919,052
2020-06-30 $2.48 $3.13 $2.47 $2.71 $2.71 3,966,584
2020-06-29 $2.36 $2.45 $2.19 $2.27 $2.27 546,428
2020-06-26 $2.52 $2.57 $2.26 $2.36 $2.36 762,970
2020-06-25 $2.49 $2.75 $2.41 $2.52 $2.52 924,155
2020-06-24 $2.73 $2.88 $2.22 $2.38 $2.38 1,809,392
2020-06-23 $3.04 $3.06 $2.51 $2.82 $2.82 4,636,870
2020-06-22 $2.04 $3.70 $2.00 $3.54 $3.54 15,572,567
2020-06-19 $1.95 $2.08 $1.94 $2.03 $2.03 545,650
2020-06-18 $1.92 $2.02 $1.82 $1.94 $1.94 673,638
2020-06-17 $1.61 $2.19 $1.61 $2.03 $2.03 1,721,711
2020-06-16 $1.75 $1.83 $1.62 $1.71 $1.71 626,128
2020-06-15 $1.65 $1.74 $1.52 $1.70 $1.70 1,049,769
2020-06-12 $1.37 $1.75 $1.35 $1.61 $1.61 1,514,681
2020-06-11 $1.28 $1.47 $1.15 $1.35 $1.35 691,661
2020-06-10 $1.60 $1.66 $1.49 $1.52 $1.52 537,026
2020-06-09 $1.67 $1.68 $1.50 $1.63 $1.63 780,075
2020-06-08 $1.45 $1.69 $1.42 $1.64 $1.64 1,919,459
2020-06-05 $1.30 $1.42 $1.29 $1.36 $1.36 1,103,974
2020-06-04 $1.32 $1.38 $1.14 $1.26 $1.26 1,946,341
2020-06-03 $1.18 $1.43 $1.15 $1.38 $1.38 2,254,888
2020-06-02 $1.10 $1.18 $1.10 $1.16 $1.16 580,248
2020-06-01 $1.14 $1.14 $1.04 $1.10 $1.10 440,435
2020-05-29 $1.10 $1.15 $1.08 $1.13 $1.13 504,117
2020-05-28 $1.17 $1.17 $1.07 $1.08 $1.08 708,583
2020-05-27 $1.05 $1.19 $1.00 $1.14 $1.14 2,859,410
2020-05-26 $1.02 $1.04 $0.99 $1.03 $1.03 780,692
2020-05-22 $0.95 $0.98 $0.94 $0.97 $0.97 383,527
2020-05-21 $1.03 $1.06 $0.90 $0.94 $0.94 1,140,559
2020-05-20 $1.03 $1.12 $1.03 $1.06 $1.06 1,210,816
2020-05-19 $1.26 $1.30 $1.00 $1.05 $1.05 7,228,565
2020-05-18 $0.84 $0.86 $0.81 $0.84 $0.84 1,940,351
2020-05-15 $0.77 $0.84 $0.76 $0.82 $0.82 289,795
2020-05-14 $0.80 $0.84 $0.76 $0.80 $0.80 254,089
2020-05-13 $0.83 $0.89 $0.78 $0.80 $0.80 648,928
2020-05-12 $0.78 $0.84 $0.76 $0.79 $0.79 240,671
2020-05-11 $0.82 $0.83 $0.75 $0.76 $0.76 259,755
2020-05-08 $0.78 $0.82 $0.78 $0.80 $0.80 155,191
2020-05-07 $0.82 $0.82 $0.77 $0.79 $0.79 252,651
2020-05-06 $0.85 $0.85 $0.80 $0.82 $0.82 185,000
2020-05-05 $0.85 $0.88 $0.83 $0.83 $0.83 230,410
2020-05-04 $0.91 $0.91 $0.82 $0.87 $0.87 358,982
2020-05-01 $0.91 $0.92 $0.88 $0.90 $0.90 193,410
2020-04-30 $0.93 $0.93 $0.89 $0.91 $0.91 169,768
2020-04-29 $0.89 $0.93 $0.89 $0.92 $0.92 319,491
2020-04-28 $0.94 $0.94 $0.88 $0.89 $0.89 316,964
2020-04-27 $0.94 $0.95 $0.89 $0.94 $0.94 326,655
2020-04-24 $0.94 $0.94 $0.89 $0.90 $0.90 194,078
2020-04-23 $0.96 $0.96 $0.90 $0.94 $0.94 277,695
2020-04-22 $0.89 $0.92 $0.85 $0.90 $0.90 165,563
2020-04-21 $0.93 $0.94 $0.85 $0.88 $0.88 194,071
2020-04-20 $0.92 $0.96 $0.90 $0.94 $0.94 367,522
2020-04-17 $0.83 $0.91 $0.82 $0.90 $0.90 484,955
2020-04-16 $0.84 $0.84 $0.78 $0.81 $0.81 205,050
2020-04-15 $0.81 $0.82 $0.78 $0.81 $0.81 199,713
2020-04-14 $0.80 $0.83 $0.78 $0.80 $0.80 198,955
2020-04-13 $0.80 $0.82 $0.76 $0.81 $0.81 221,535
2020-04-09 $0.81 $0.85 $0.72 $0.79 $0.79 600,448
2020-04-08 $0.77 $0.82 $0.76 $0.79 $0.79 462,118
2020-04-07 $0.75 $0.79 $0.72 $0.72 $0.72 313,147
2020-04-06 $0.71 $0.75 $0.70 $0.71 $0.71 316,443
2020-04-03 $0.75 $0.75 $0.69 $0.71 $0.71 169,297
2020-04-02 $0.71 $0.80 $0.68 $0.73 $0.73 452,343
2020-04-01 $0.77 $0.77 $0.69 $0.73 $0.73 368,818
2020-03-31 $0.82 $0.82 $0.76 $0.77 $0.77 225,112
2020-03-30 $0.85 $0.85 $0.75 $0.79 $0.79 514,347
2020-03-27 $0.88 $0.96 $0.75 $0.77 $0.77 953,842
2020-03-26 $0.84 $0.90 $0.77 $0.87 $0.87 344,874
2020-03-25 $0.90 $0.90 $0.77 $0.82 $0.82 422,213
2020-03-24 $0.84 $0.84 $0.76 $0.80 $0.80 321,313
2020-03-23 $0.72 $0.85 $0.67 $0.78 $0.78 478,830
2020-03-20 $0.82 $0.90 $0.63 $0.69 $0.69 2,639,164
2020-03-19 $0.67 $0.80 $0.62 $0.80 $0.80 484,222
2020-03-18 $0.62 $0.67 $0.60 $0.65 $0.65 678,900
2020-03-17 $0.64 $0.70 $0.60 $0.63 $0.63 626,245
2020-03-16 $0.75 $0.85 $0.56 $0.67 $0.67 974,479
2020-03-13 $1.01 $1.02 $0.75 $0.84 $0.84 528,951
2020-03-12 $0.98 $0.99 $0.81 $0.81 $0.81 387,191
2020-03-11 $1.15 $1.15 $1.00 $1.03 $1.03 594,397
2020-03-10 $1.19 $1.19 $1.10 $1.15 $1.15 736,108
2020-03-09 $1.20 $1.22 $1.15 $1.15 $1.15 509,362
2020-03-06 $1.25 $1.29 $1.22 $1.26 $1.26 341,501
2020-03-05 $1.31 $1.31 $1.23 $1.25 $1.25 267,975
2020-03-04 $1.28 $1.34 $1.25 $1.32 $1.32 736,897
2020-03-03 $1.20 $1.28 $1.18 $1.24 $1.24 349,396
2020-03-02 $1.18 $1.21 $1.12 $1.18 $1.18 327,467
2020-02-28 $1.17 $1.21 $1.13 $1.18 $1.18 458,124
2020-02-27 $1.24 $1.34 $1.17 $1.18 $1.18 641,400
2020-02-26 $1.29 $1.37 $1.24 $1.25 $1.25 333,426
2020-02-25 $1.40 $1.40 $1.27 $1.30 $1.30 483,571
2020-02-24 $1.40 $1.51 $1.32 $1.38 $1.38 768,250
2020-02-21 $1.26 $1.47 $1.23 $1.46 $1.46 2,148,082
2020-02-20 $1.23 $1.25 $1.20 $1.21 $1.21 294,961
2020-02-19 $1.28 $1.28 $1.20 $1.22 $1.22 594,541
2020-02-18 $1.32 $1.35 $1.23 $1.26 $1.26 408,582
2020-02-14 $1.31 $1.33 $1.27 $1.30 $1.30 256,310
2020-02-13 $1.30 $1.33 $1.26 $1.30 $1.30 242,159
2020-02-12 $1.28 $1.35 $1.24 $1.32 $1.32 361,107
2020-02-11 $1.25 $1.31 $1.22 $1.26 $1.26 367,994
2020-02-10 $1.34 $1.35 $1.21 $1.24 $1.24 674,670
2020-02-07 $1.28 $1.44 $1.25 $1.33 $1.33 1,368,213
2020-02-06 $1.23 $1.28 $1.17 $1.28 $1.28 1,009,266
2020-02-05 $1.29 $1.29 $1.21 $1.22 $1.22 459,634
2020-02-04 $1.30 $1.30 $1.21 $1.26 $1.26 842,333
2020-02-03 $1.14 $1.24 $1.14 $1.18 $1.18 602,193
2020-01-31 $1.21 $1.21 $1.11 $1.15 $1.15 549,704
2020-01-30 $1.24 $1.28 $1.17 $1.24 $1.24 743,308
2020-01-29 $1.28 $1.33 $1.22 $1.24 $1.24 723,676
2020-01-28 $1.37 $1.37 $1.20 $1.30 $1.30 1,073,771
2020-01-27 $1.32 $1.40 $1.32 $1.34 $1.34 397,497
2020-01-24 $1.48 $1.53 $1.35 $1.42 $1.42 758,103
2020-01-23 $1.50 $1.57 $1.43 $1.53 $1.53 476,043
2020-01-22 $1.68 $1.74 $1.50 $1.51 $1.51 917,657
2020-01-21 $1.57 $1.78 $1.53 $1.64 $1.64 2,171,379
2020-01-17 $1.37 $1.63 $1.29 $1.60 $1.60 2,643,172
2020-01-16 $1.23 $1.34 $1.17 $1.27 $1.27 1,513,762
2020-01-15 $1.20 $1.24 $1.16 $1.21 $1.21 260,617
2020-01-14 $1.24 $1.25 $1.19 $1.20 $1.20 332,469
2020-01-13 $1.27 $1.28 $1.22 $1.23 $1.23 245,211
2020-01-10 $1.28 $1.32 $1.25 $1.27 $1.27 254,722
2020-01-09 $1.35 $1.41 $1.23 $1.28 $1.28 535,204
2020-01-08 $1.36 $1.37 $1.29 $1.34 $1.34 284,484
2020-01-07 $1.27 $1.38 $1.25 $1.36 $1.36 552,748
2020-01-06 $1.20 $1.30 $1.20 $1.27 $1.27 504,802
2020-01-03 $1.22 $1.25 $1.20 $1.23 $1.23 178,340
2020-01-02 $1.26 $1.27 $1.22 $1.23 $1.23 232,750
2019-12-31 $1.22 $1.30 $1.21 $1.24 $1.24 481,712
2019-12-30 $1.24 $1.26 $1.18 $1.24 $1.24 341,829
2019-12-27 $1.30 $1.32 $1.22 $1.23 $1.23 446,175
2019-12-26 $1.28 $1.33 $1.24 $1.30 $1.30 587,146
2019-12-24 $1.27 $1.29 $1.22 $1.28 $1.28 330,455
2019-12-23 $1.18 $1.27 $1.15 $1.25 $1.25 630,598
2019-12-20 $1.16 $1.20 $1.10 $1.20 $1.20 1,565,200
2019-12-19 $1.14 $1.19 $1.14 $1.18 $1.18 441,405
2019-12-18 $1.15 $1.19 $1.13 $1.13 $1.13 346,224
2019-12-17 $1.07 $1.18 $1.06 $1.16 $1.16 687,602
2019-12-16 $1.11 $1.15 $1.03 $1.07 $1.07 433,677
2019-12-13 $1.19 $1.23 $1.07 $1.10 $1.10 1,028,779
2019-12-12 $1.14 $1.18 $1.05 $1.16 $1.16 1,087,673
2019-12-11 $1.08 $1.10 $1.00 $1.07 $1.07 954,984
2019-12-10 $1.02 $1.09 $1.00 $1.09 $1.09 920,113
2019-12-09 $0.95 $1.00 $0.91 $1.00 $1.00 2,328,208
2019-12-06 $1.00 $1.00 $0.91 $0.91 $0.91 1,499,919
2019-12-05 $1.20 $1.22 $0.91 $0.91 $0.91 5,439,053
2019-12-04 $1.44 $1.44 $1.31 $1.33 $1.33 666,735
2019-12-03 $1.43 $1.45 $1.32 $1.39 $1.39 529,859
2019-12-02 $1.56 $1.56 $1.38 $1.43 $1.43 555,554
2019-11-29 $1.49 $1.57 $1.48 $1.56 $1.56 188,171
2019-11-27 $1.50 $1.55 $1.46 $1.50 $1.50 1,028,955
2019-11-26 $1.44 $1.47 $1.37 $1.44 $1.44 702,253
2019-11-25 $1.30 $1.52 $1.29 $1.43 $1.43 1,100,012
2019-11-22 $1.30 $1.32 $1.23 $1.30 $1.30 312,565
2019-11-21 $1.19 $1.25 $1.17 $1.24 $1.24 185,541
2019-11-20 $1.30 $1.36 $1.15 $1.16 $1.16 859,776
2019-11-19 $1.39 $1.39 $1.27 $1.30 $1.30 241,350
2019-11-18 $1.37 $1.37 $1.31 $1.37 $1.37 157,865
2019-11-15 $1.40 $1.43 $1.33 $1.36 $1.36 139,605
2019-11-14 $1.27 $1.40 $1.26 $1.39 $1.39 562,423
2019-11-13 $1.26 $1.30 $1.25 $1.28 $1.28 216,284
2019-11-12 $1.32 $1.34 $1.25 $1.26 $1.26 363,658
2019-11-11 $1.34 $1.37 $1.28 $1.33 $1.33 322,950
2019-11-08 $1.29 $1.36 $1.27 $1.35 $1.35 217,777
2019-11-07 $1.34 $1.39 $1.28 $1.28 $1.28 548,201
2019-11-06 $1.44 $1.44 $1.32 $1.34 $1.34 415,831
2019-11-05 $1.49 $1.54 $1.42 $1.43 $1.43 452,817
2019-11-04 $1.50 $1.56 $1.47 $1.51 $1.51 399,116
2019-11-01 $1.58 $1.64 $1.47 $1.54 $1.54 454,096
2019-10-31 $1.68 $1.71 $1.54 $1.58 $1.58 529,498
2019-10-30 $1.72 $1.73 $1.59 $1.66 $1.66 272,042
2019-10-29 $1.74 $1.74 $1.62 $1.70 $1.70 277,343
2019-10-28 $1.65 $1.86 $1.65 $1.72 $1.72 469,569
2019-10-25 $1.65 $1.69 $1.60 $1.64 $1.64 225,032
2019-10-24 $1.51 $1.72 $1.48 $1.66 $1.66 595,209
2019-10-23 $1.39 $1.55 $1.36 $1.50 $1.50 643,814
2019-10-22 $1.42 $1.42 $1.32 $1.38 $1.38 295,629
2019-10-21 $1.43 $1.47 $1.39 $1.40 $1.40 271,713
2019-10-18 $1.45 $1.45 $1.41 $1.41 $1.41 130,789
2019-10-17 $1.44 $1.47 $1.38 $1.44 $1.44 306,953
2019-10-16 $1.48 $1.48 $1.42 $1.42 $1.42 237,350
2019-10-15 $1.36 $1.55 $1.36 $1.41 $1.41 713,405
2019-10-14 $1.35 $1.38 $1.28 $1.37 $1.37 274,720
2019-10-11 $1.30 $1.41 $1.30 $1.34 $1.34 452,247
2019-10-10 $1.34 $1.37 $1.28 $1.29 $1.29 259,460
2019-10-09 $1.33 $1.35 $1.26 $1.34 $1.34 284,807
2019-10-08 $1.33 $1.40 $1.31 $1.31 $1.31 411,014
2019-10-07 $1.42 $1.45 $1.39 $1.40 $1.40 85,281
2019-10-04 $1.40 $1.50 $1.38 $1.41 $1.41 213,864
2019-10-03 $1.40 $1.40 $1.35 $1.38 $1.38 259,754
2019-10-02 $1.44 $1.44 $1.33 $1.41 $1.41 303,748
2019-10-01 $1.51 $1.58 $1.43 $1.43 $1.43 514,155
2019-09-30 $1.51 $1.66 $1.51 $1.54 $1.54 990,620
2019-09-27 $1.40 $1.54 $1.40 $1.49 $1.49 771,162
2019-09-26 $1.38 $1.41 $1.31 $1.41 $1.41 470,422
2019-09-25 $1.35 $1.37 $1.30 $1.34 $1.34 424,959
2019-09-24 $1.40 $1.44 $1.30 $1.34 $1.34 316,924
2019-09-23 $1.35 $1.44 $1.34 $1.40 $1.40 377,959
2019-09-20 $1.35 $1.41 $1.33 $1.34 $1.34 3,169,424
2019-09-19 $1.40 $1.43 $1.34 $1.35 $1.35 605,818
2019-09-18 $1.48 $1.48 $1.34 $1.40 $1.40 942,460
2019-09-17 $1.53 $1.53 $1.39 $1.48 $1.48 818,525
2019-09-16 $1.56 $1.65 $1.48 $1.54 $1.54 707,376
2019-09-13 $1.52 $1.60 $1.45 $1.58 $1.58 937,647
2019-09-12 $1.61 $1.64 $1.47 $1.52 $1.52 875,617
2019-09-11 $1.41 $1.60 $1.35 $1.60 $1.60 1,597,725
2019-09-10 $1.18 $1.46 $1.18 $1.38 $1.38 2,081,689
2019-09-09 $1.10 $1.21 $1.10 $1.19 $1.19 1,007,086
2019-09-06 $1.14 $1.24 $1.14 $1.21 $1.21 864,888
2019-09-05 $1.14 $1.28 $1.09 $1.17 $1.17 2,629,349
2019-09-04 $1.45 $1.54 $1.40 $1.50 $1.50 839,196
2019-09-03 $1.47 $1.60 $1.36 $1.40 $1.40 854,511
2019-08-30 $1.47 $1.52 $1.42 $1.47 $1.47 555,542
2019-08-29 $1.40 $1.48 $1.38 $1.45 $1.45 921,589
2019-08-28 $1.37 $1.46 $1.31 $1.37 $1.37 343,427
2019-08-27 $1.58 $1.58 $1.31 $1.36 $1.36 571,217
2019-08-26 $1.34 $1.48 $1.29 $1.45 $1.45 606,143
2019-08-23 $1.49 $1.54 $1.33 $1.34 $1.34 880,430
2019-08-22 $1.23 $1.58 $1.23 $1.51 $1.51 1,612,636
2019-08-21 $1.26 $1.26 $1.20 $1.20 $1.20 325,101
2019-08-20 $1.23 $1.31 $1.16 $1.26 $1.26 688,908
2019-08-19 $1.15 $1.31 $1.15 $1.23 $1.23 1,999,599
2019-08-16 $1.18 $1.21 $1.12 $1.13 $1.13 915,214
2019-08-15 $1.29 $1.30 $1.16 $1.17 $1.17 271,984
2019-08-14 $1.30 $1.34 $1.23 $1.24 $1.24 248,641
2019-08-13 $1.36 $1.49 $1.32 $1.32 $1.32 427,000
2019-08-12 $1.39 $1.41 $1.31 $1.35 $1.35 371,326
2019-08-09 $1.52 $1.61 $1.34 $1.37 $1.37 448,872
2019-08-08 $1.62 $1.64 $1.52 $1.52 $1.52 242,229
2019-08-07 $1.64 $1.64 $1.56 $1.62 $1.62 96,852
2019-08-06 $1.65 $1.70 $1.59 $1.64 $1.64 142,997
2019-08-05 $1.68 $1.69 $1.58 $1.65 $1.65 231,105
2019-08-02 $1.64 $1.71 $1.57 $1.70 $1.70 255,662
2019-08-01 $1.73 $1.74 $1.55 $1.64 $1.64 442,898
2019-07-31 $1.66 $1.83 $1.66 $1.71 $1.71 486,477
2019-07-30 $1.65 $1.68 $1.60 $1.65 $1.65 244,726
2019-07-29 $1.60 $1.69 $1.57 $1.65 $1.65 285,489
2019-07-26 $1.60 $1.65 $1.59 $1.63 $1.63 248,483
2019-07-25 $1.64 $1.70 $1.58 $1.62 $1.62 454,145
2019-07-24 $1.54 $1.70 $1.54 $1.63 $1.63 764,772
2019-07-23 $1.62 $1.67 $1.52 $1.54 $1.54 588,273
2019-07-22 $1.74 $1.75 $1.57 $1.60 $1.60 537,415
2019-07-19 $1.71 $1.76 $1.66 $1.74 $1.74 377,582
2019-07-18 $1.77 $1.78 $1.67 $1.68 $1.68 361,151
2019-07-17 $1.84 $1.88 $1.76 $1.76 $1.76 287,563
2019-07-16 $1.74 $1.93 $1.71 $1.80 $1.80 456,727
2019-07-15 $1.79 $1.82 $1.66 $1.73 $1.73 521,121
2019-07-12 $1.88 $1.88 $1.78 $1.78 $1.78 473,015
2019-07-11 $2.01 $2.06 $1.85 $1.85 $1.85 649,081
2019-07-10 $2.07 $2.11 $1.96 $2.01 $2.01 512,578
2019-07-09 $2.06 $2.10 $2.00 $2.04 $2.04 432,209
2019-07-08 $2.15 $2.19 $2.07 $2.08 $2.08 253,018
2019-07-05 $2.17 $2.22 $2.13 $2.16 $2.16 256,120
2019-07-03 $2.17 $2.23 $2.15 $2.16 $2.16 274,708
2019-07-02 $2.28 $2.34 $2.12 $2.14 $2.14 538,036
2019-07-01 $2.33 $2.36 $2.19 $2.27 $2.27 768,520
2019-06-28 $2.28 $2.34 $2.23 $2.26 $2.26 1,768,698
2019-06-27 $2.29 $2.37 $2.26 $2.26 $2.26 314,405
2019-06-26 $2.39 $2.40 $2.27 $2.27 $2.27 336,393
2019-06-25 $2.41 $2.47 $2.35 $2.36 $2.36 234,654
2019-06-24 $2.43 $2.43 $2.33 $2.41 $2.41 336,508
2019-06-21 $2.31 $2.46 $2.25 $2.45 $2.45 892,143
2019-06-20 $2.46 $2.46 $2.26 $2.30 $2.30 628,625
2019-06-19 $2.33 $2.44 $2.25 $2.42 $2.42 654,266
2019-06-18 $2.48 $2.59 $2.24 $2.26 $2.26 669,542
2019-06-17 $2.43 $2.62 $2.36 $2.47 $2.47 628,545
2019-06-14 $2.50 $2.53 $2.27 $2.42 $2.42 636,308
2019-06-13 $2.35 $2.62 $2.25 $2.50 $2.50 817,280
2019-06-12 $2.39 $2.39 $2.20 $2.32 $2.32 753,238
2019-06-11 $2.40 $2.50 $2.19 $2.25 $2.25 1,124,372
2019-06-10 $2.06 $2.41 $2.05 $2.31 $2.31 1,568,558
2019-06-07 $2.12 $2.17 $2.02 $2.07 $2.07 1,418,614
2019-06-06 $3.04 $3.32 $2.04 $2.10 $2.10 3,132,206
2019-06-05 $4.41 $4.49 $4.16 $4.23 $4.23 448,660
2019-06-04 $4.13 $4.44 $4.13 $4.39 $4.39 342,395
2019-06-03 $4.03 $4.22 $3.97 $4.08 $4.08 335,405
2019-05-31 $4.11 $4.15 $3.96 $4.03 $4.03 372,697
2019-05-30 $4.10 $4.22 $4.10 $4.14 $4.14 450,336
2019-05-29 $4.37 $4.40 $4.06 $4.09 $4.09 471,955
2019-05-28 $4.58 $4.69 $4.37 $4.40 $4.40 260,522
2019-05-24 $4.55 $4.75 $4.55 $4.58 $4.58 287,428
2019-05-23 $4.54 $4.57 $4.45 $4.55 $4.55 189,718
2019-05-22 $4.89 $4.89 $4.55 $4.56 $4.56 456,307
2019-05-21 $4.76 $5.00 $4.74 $4.89 $4.89 259,035
2019-05-20 $4.67 $4.77 $4.56 $4.76 $4.76 230,071
2019-05-17 $4.38 $4.72 $4.37 $4.69 $4.69 476,982
2019-05-16 $5.04 $5.08 $4.33 $4.37 $4.37 862,975
2019-05-15 $5.16 $5.16 $5.02 $5.06 $5.06 535,171
2019-05-14 $5.29 $5.37 $5.12 $5.34 $5.34 180,661
2019-05-13 $5.57 $5.57 $5.22 $5.25 $5.25 354,910
2019-05-10 $5.70 $5.77 $5.56 $5.67 $5.67 113,089
2019-05-09 $5.70 $5.85 $5.58 $5.74 $5.74 180,318
2019-05-08 $5.67 $5.76 $5.57 $5.73 $5.73 264,081
2019-05-07 $5.80 $5.86 $5.58 $5.70 $5.70 149,519
2019-05-06 $5.79 $5.88 $5.70 $5.85 $5.85 245,846
2019-05-03 $5.88 $5.91 $5.80 $5.87 $5.87 321,988
2019-05-02 $5.80 $5.89 $5.77 $5.85 $5.85 153,511
2019-05-01 $5.90 $5.90 $5.76 $5.82 $5.82 381,297
2019-04-30 $5.97 $6.10 $5.82 $5.88 $5.88 334,306
2019-04-29 $5.91 $6.01 $5.79 $5.95 $5.95 193,622
2019-04-26 $5.98 $6.00 $5.81 $5.92 $5.92 183,575
2019-04-25 $6.19 $6.23 $5.98 $6.01 $6.01 231,959
2019-04-24 $6.00 $6.26 $5.98 $6.12 $6.12 253,409
2019-04-23 $5.82 $6.06 $5.80 $5.98 $5.98 300,271
2019-04-22 $5.89 $5.90 $5.65 $5.79 $5.79 504,667
2019-04-18 $6.11 $6.14 $5.83 $5.87 $5.87 336,128
2019-04-17 $6.24 $6.31 $6.09 $6.10 $6.10 235,469
2019-04-16 $6.25 $6.34 $6.17 $6.22 $6.22 283,738
2019-04-15 $6.45 $6.62 $6.06 $6.24 $6.24 411,001
2019-04-12 $6.65 $6.70 $6.43 $6.44 $6.44 174,368
2019-04-11 $6.52 $6.69 $6.43 $6.61 $6.61 305,240
2019-04-10 $6.58 $6.71 $6.42 $6.50 $6.50 317,921
2019-04-09 $6.64 $6.68 $6.54 $6.55 $6.55 163,718
2019-04-08 $6.78 $6.80 $6.56 $6.66 $6.66 240,613
2019-04-05 $6.83 $6.95 $6.77 $6.78 $6.78 162,552
2019-04-04 $6.96 $7.10 $6.77 $6.82 $6.82 189,333
2019-04-03 $6.99 $7.00 $6.83 $6.97 $6.97 178,006
2019-04-02 $7.12 $7.12 $6.85 $6.89 $6.89 200,395
2019-04-01 $7.06 $7.11 $6.87 $7.10 $7.10 341,276
2019-03-29 $7.23 $7.31 $6.97 $7.03 $7.03 220,765
2019-03-28 $7.30 $7.43 $7.17 $7.23 $7.23 194,250
2019-03-27 $7.14 $7.55 $7.14 $7.32 $7.32 209,046
2019-03-26 $7.29 $7.42 $7.14 $7.14 $7.14 117,519
2019-03-25 $7.38 $7.54 $7.20 $7.28 $7.28 176,011
2019-03-22 $7.69 $7.72 $7.13 $7.16 $7.16 297,494
2019-03-21 $7.52 $7.79 $7.47 $7.69 $7.69 275,346
2019-03-20 $7.42 $7.62 $7.35 $7.52 $7.52 379,085
2019-03-19 $7.97 $8.00 $7.40 $7.41 $7.41 474,016
2019-03-18 $8.30 $8.30 $7.73 $7.90 $7.90 499,755
2019-03-15 $8.71 $9.70 $7.45 $7.90 $7.90 1,426,294
2019-03-14 $10.36 $10.55 $10.21 $10.31 $10.31 129,879
2019-03-13 $10.15 $10.59 $10.00 $10.38 $10.38 107,599
2019-03-12 $10.00 $10.19 $9.90 $10.09 $10.09 121,999
2019-03-11 $9.84 $10.06 $9.65 $9.99 $9.99 82,140
2019-03-08 $9.49 $9.92 $9.35 $9.82 $9.82 85,398
2019-03-07 $9.41 $9.67 $9.15 $9.52 $9.52 165,213
2019-03-06 $10.02 $10.16 $9.31 $9.40 $9.40 184,618
2019-03-05 $10.43 $10.49 $10.03 $10.07 $10.07 96,495
2019-03-04 $10.12 $10.67 $9.90 $10.49 $10.49 205,680
2019-03-01 $10.45 $10.45 $9.53 $10.15 $10.15 368,714
2019-02-28 $11.27 $11.77 $11.24 $11.68 $11.68 75,379
2019-02-27 $10.76 $11.31 $10.76 $11.27 $11.27 84,994
2019-02-26 $10.95 $11.05 $10.77 $10.82 $10.82 71,941
2019-02-25 $10.86 $11.18 $10.83 $10.95 $10.95 63,041
2019-02-22 $10.99 $11.15 $10.61 $10.81 $10.81 61,096
2019-02-21 $11.24 $11.34 $10.94 $11.00 $11.00 44,558
2019-02-20 $11.19 $11.36 $11.04 $11.20 $11.20 97,091
2019-02-19 $10.87 $11.25 $10.83 $11.17 $11.17 84,363
2019-02-15 $10.61 $10.90 $10.54 $10.88 $10.88 71,928
2019-02-14 $10.40 $10.83 $10.40 $10.61 $10.61 94,670
2019-02-13 $10.41 $10.54 $10.29 $10.51 $10.51 79,449
2019-02-12 $10.23 $10.59 $10.19 $10.43 $10.43 70,645
2019-02-11 $9.86 $10.20 $9.69 $10.15 $10.15 84,409
2019-02-08 $10.01 $10.11 $9.78 $9.82 $9.82 95,480
2019-02-07 $10.26 $10.36 $9.90 $10.04 $10.04 97,573
2019-02-06 $10.60 $10.60 $10.21 $10.31 $10.31 107,237
2019-02-05 $10.41 $10.66 $10.41 $10.59 $10.59 60,015
2019-02-04 $10.23 $10.54 $10.15 $10.45 $10.45 57,719
2019-02-01 $10.29 $10.34 $10.04 $10.21 $10.21 79,190
2019-01-31 $10.12 $10.32 $10.08 $10.22 $10.22 87,816
2019-01-30 $10.11 $10.22 $9.86 $10.12 $10.12 80,359
2019-01-29 $10.20 $10.23 $10.02 $10.10 $10.10 86,354
2019-01-28 $10.22 $10.50 $10.11 $10.24 $10.24 138,363
2019-01-25 $10.45 $10.58 $10.22 $10.29 $10.29 77,323
2019-01-24 $10.33 $10.49 $10.05 $10.39 $10.39 85,140
2019-01-23 $10.19 $10.44 $10.18 $10.35 $10.35 102,028
2019-01-22 $10.75 $10.90 $10.08 $10.17 $10.17 162,692
2019-01-18 $10.86 $11.25 $10.81 $10.85 $10.85 182,764
2019-01-17 $10.66 $10.94 $10.58 $10.85 $10.85 204,441
2019-01-16 $10.46 $10.73 $10.39 $10.67 $10.67 153,837
2019-01-15 $10.12 $10.45 $9.99 $10.45 $10.45 119,991
2019-01-14 $9.95 $10.29 $9.85 $10.12 $10.12 108,811
2019-01-11 $9.73 $10.23 $9.73 $10.01 $10.01 175,086
2019-01-10 $10.19 $10.19 $9.70 $9.72 $9.72 167,014
2019-01-09 $10.09 $10.37 $9.94 $10.27 $10.27 115,265
2019-01-08 $9.93 $10.10 $9.78 $10.08 $10.08 106,253
2019-01-07 $9.39 $10.00 $9.19 $9.92 $9.92 101,826
2019-01-04 $9.88 $9.95 $9.74 $9.83 $9.83 123,104
2019-01-03 $9.78 $9.99 $9.51 $9.82 $9.82 94,074
2019-01-02 $9.39 $9.91 $9.22 $9.88 $9.88 234,135
2018-12-31 $9.30 $9.82 $9.05 $9.53 $9.53 454,294
2018-12-28 $8.96 $9.34 $8.87 $9.29 $9.29 160,759
2018-12-27 $8.76 $9.03 $8.46 $8.98 $8.98 136,249
2018-12-26 $9.03 $9.09 $8.77 $8.85 $8.85 166,718
2018-12-24 $8.33 $9.02 $8.25 $8.80 $8.80 132,729
2018-12-21 $9.08 $9.23 $8.33 $8.36 $8.36 474,535
2018-12-20 $9.18 $9.41 $9.01 $9.09 $9.09 229,192
2018-12-19 $9.34 $9.56 $9.15 $9.17 $9.17 142,399
2018-12-18 $9.62 $9.62 $9.22 $9.30 $9.30 234,415
2018-12-17 $10.24 $10.25 $9.60 $9.62 $9.62 293,968
2018-12-14 $10.28 $10.50 $10.16 $10.25 $10.25 116,420
2018-12-13 $10.64 $10.69 $10.24 $10.36 $10.36 143,801
2018-12-12 $10.62 $10.88 $10.53 $10.66 $10.66 144,134
2018-12-11 $10.47 $10.58 $10.27 $10.54 $10.54 110,890
2018-12-10 $10.43 $10.73 $10.32 $10.35 $10.35 163,434
2018-12-07 $10.81 $11.00 $10.35 $10.43 $10.43 170,069
2018-12-06 $10.87 $10.98 $10.62 $10.82 $10.82 188,781
2018-12-04 $10.87 $11.20 $10.75 $11.14 $11.14 242,796
2018-12-03 $10.94 $11.48 $10.80 $10.85 $10.85 421,923
2018-11-30 $10.00 $11.20 $9.73 $10.85 $10.85 962,833
2018-11-29 $8.96 $10.31 $8.60 $10.10 $10.10 1,594,706
2018-11-28 $8.55 $8.62 $6.78 $7.53 $7.53 1,490,198
2018-11-27 $8.99 $9.03 $8.46 $8.56 $8.56 319,488
2018-11-26 $9.23 $9.37 $9.00 $9.04 $9.04 110,923
2018-11-23 $9.01 $9.31 $8.98 $9.05 $9.05 100,934
2018-11-21 $8.73 $9.13 $8.65 $9.04 $9.04 95,198
2018-11-20 $8.99 $9.11 $8.63 $8.66 $8.66 248,721
2018-11-19 $9.24 $9.25 $9.04 $9.06 $9.06 187,937
2018-11-16 $9.45 $9.61 $9.19 $9.24 $9.24 203,379
2018-11-15 $9.20 $9.62 $9.16 $9.55 $9.55 264,222
2018-11-14 $10.05 $10.14 $9.22 $9.25 $9.25 158,766
2018-11-13 $10.54 $10.58 $10.00 $10.01 $10.01 177,999
2018-11-12 $10.49 $10.60 $10.40 $10.50 $10.50 116,327
2018-11-09 $10.50 $10.56 $10.40 $10.50 $10.50 118,718
2018-11-08 $10.41 $10.79 $10.41 $10.54 $10.54 87,735
2018-11-07 $10.40 $10.53 $10.11 $10.50 $10.50 115,207
2018-11-06 $10.29 $10.54 $9.76 $10.34 $10.34 133,216
2018-11-05 $10.49 $10.58 $10.29 $10.33 $10.33 188,398
2018-11-02 $10.31 $10.62 $10.31 $10.49 $10.49 119,941
2018-11-01 $10.09 $10.31 $10.02 $10.29 $10.29 92,824
2018-10-31 $10.32 $10.32 $9.99 $10.11 $10.11 147,140
2018-10-30 $9.67 $10.29 $9.67 $10.27 $10.27 240,815
2018-10-29 $9.52 $9.66 $9.49 $9.66 $9.66 163,498
2018-10-26 $9.48 $9.65 $9.28 $9.44 $9.44 396,284
2018-10-25 $9.39 $9.68 $9.31 $9.59 $9.59 233,827
2018-10-24 $9.58 $9.71 $9.32 $9.37 $9.37 153,334
2018-10-23 $9.31 $9.64 $9.17 $9.62 $9.62 176,526
2018-10-22 $9.40 $9.45 $9.27 $9.41 $9.41 95,435
2018-10-19 $9.56 $9.56 $9.36 $9.41 $9.41 149,976
2018-10-18 $9.58 $9.68 $9.44 $9.56 $9.56 153,794
2018-10-17 $9.50 $9.73 $9.50 $9.62 $9.62 111,606
2018-10-16 $9.44 $9.61 $9.37 $9.57 $9.57 274,859
2018-10-15 $9.40 $9.45 $9.33 $9.40 $9.40 210,041
2018-10-12 $9.51 $9.54 $9.37 $9.46 $9.46 172,891
2018-10-11 $9.38 $9.58 $9.36 $9.37 $9.37 147,701
2018-10-10 $9.44 $9.46 $9.32 $9.39 $9.39 139,335
2018-10-09 $9.50 $9.68 $9.41 $9.45 $9.45 176,409
2018-10-08 $9.67 $9.83 $9.41 $9.51 $9.51 144,128
2018-10-05 $9.97 $9.98 $9.60 $9.69 $9.69 288,671
2018-10-04 $10.20 $10.28 $9.92 $9.92 $9.92 257,496
2018-10-03 $10.01 $10.37 $9.91 $10.25 $10.25 300,302
2018-10-02 $9.98 $10.07 $9.88 $9.95 $9.95 234,363
2018-10-01 $10.15 $10.43 $9.92 $10.01 $10.01 297,897
2018-09-28 $10.34 $10.41 $9.96 $10.09 $10.09 184,434
2018-09-27 $10.35 $10.47 $10.14 $10.37 $10.37 280,035
2018-09-26 $9.90 $10.43 $9.90 $10.34 $10.34 222,712
2018-09-25 $9.46 $10.11 $9.46 $9.90 $9.90 419,857
2018-09-24 $9.32 $9.44 $9.24 $9.30 $9.30 149,927
2018-09-21 $9.35 $9.45 $9.04 $9.36 $9.36 663,958
2018-09-20 $9.23 $9.39 $9.16 $9.35 $9.35 232,040
2018-09-19 $9.21 $9.42 $9.10 $9.24 $9.24 219,383
2018-09-18 $9.07 $9.25 $9.04 $9.18 $9.18 207,679
2018-09-17 $9.55 $9.55 $8.93 $9.02 $9.02 392,557
2018-09-14 $9.36 $9.67 $9.33 $9.53 $9.53 195,138
2018-09-13 $9.66 $9.72 $9.30 $9.35 $9.35 185,291
2018-09-12 $9.66 $9.80 $9.51 $9.65 $9.65 176,323
2018-09-11 $9.65 $9.71 $9.49 $9.65 $9.65 208,399
2018-09-10 $9.42 $9.70 $9.37 $9.56 $9.56 308,778
2018-09-07 $9.02 $9.37 $9.02 $9.35 $9.35 346,348
2018-09-06 $9.07 $9.10 $8.85 $9.04 $9.04 398,196
2018-09-05 $9.08 $9.17 $8.91 $9.04 $9.04 395,841
2018-09-04 $9.04 $9.27 $8.75 $9.09 $9.09 293,768
2018-08-31 $9.52 $9.75 $9.05 $9.09 $9.09 695,850
2018-08-30 $10.30 $10.40 $8.90 $9.34 $9.34 1,422,032
2018-08-29 $11.85 $11.89 $11.39 $11.50 $11.50 255,524
2018-08-28 $12.10 $12.15 $11.78 $11.84 $11.84 110,214
2018-08-27 $12.08 $12.26 $11.85 $12.12 $12.12 115,455
2018-08-24 $11.87 $12.19 $11.87 $12.08 $12.08 122,060
2018-08-23 $11.58 $11.94 $11.57 $11.86 $11.86 83,577
2018-08-22 $11.49 $11.70 $11.49 $11.55 $11.55 58,916
2018-08-21 $11.36 $11.54 $11.36 $11.48 $11.48 81,028
2018-08-20 $11.55 $11.71 $11.33 $11.36 $11.36 105,380
2018-08-17 $11.32 $11.57 $11.25 $11.55 $11.55 86,240
2018-08-16 $11.37 $11.59 $11.23 $11.33 $11.33 120,372
2018-08-15 $11.43 $11.63 $11.24 $11.35 $11.35 89,584
2018-08-14 $11.20 $11.59 $11.20 $11.49 $11.49 96,670
2018-08-13 $11.36 $11.47 $10.96 $11.16 $11.16 76,761
2018-08-10 $11.13 $11.44 $11.10 $11.31 $11.31 108,541
2018-08-09 $11.21 $11.31 $11.09 $11.16 $11.16 65,090
2018-08-08 $10.99 $11.26 $10.86 $11.22 $11.22 46,378
2018-08-07 $11.26 $11.26 $10.76 $11.00 $11.00 104,520
2018-08-06 $11.23 $11.49 $11.20 $11.26 $11.26 38,592
2018-08-03 $11.27 $11.35 $11.06 $11.22 $11.22 48,522
2018-08-02 $11.23 $11.44 $11.18 $11.25 $11.25 90,476
2018-08-01 $11.36 $11.36 $11.15 $11.27 $11.27 65,721
2018-07-31 $11.29 $11.57 $11.10 $11.38 $11.38 119,042
2018-07-30 $11.14 $11.37 $11.07 $11.25 $11.25 96,395
2018-07-27 $11.39 $11.42 $11.13 $11.17 $11.17 78,675
2018-07-26 $11.25 $11.50 $11.25 $11.38 $11.38 90,167
2018-07-25 $11.35 $11.35 $11.03 $11.26 $11.26 117,078
2018-07-24 $11.50 $11.52 $11.17 $11.35 $11.35 93,453
2018-07-23 $11.31 $11.45 $11.22 $11.44 $11.44 78,399
2018-07-20 $11.55 $11.62 $11.33 $11.35 $11.35 68,189
2018-07-19 $11.43 $11.80 $11.43 $11.60 $11.60 65,601
2018-07-18 $11.41 $11.51 $11.33 $11.45 $11.45 78,231
2018-07-17 $11.30 $11.57 $11.20 $11.42 $11.42 92,093
2018-07-16 $11.40 $11.58 $11.23 $11.34 $11.34 149,082
2018-07-13 $11.40 $11.98 $11.40 $11.40 $11.40 95,333
2018-07-12 $11.61 $11.61 $11.21 $11.41 $11.41 157,425
2018-07-11 $11.93 $11.94 $11.55 $11.57 $11.57 82,340
2018-07-10 $12.12 $12.15 $11.91 $12.04 $12.04 92,134
2018-07-09 $11.97 $12.14 $11.78 $12.12 $12.12 82,623
2018-07-06 $11.88 $12.02 $11.42 $11.98 $11.98 57,164
2018-07-05 $11.81 $11.87 $11.73 $11.83 $11.83 56,752
2018-07-03 $11.79 $12.02 $11.74 $11.76 $11.76 74,557
2018-07-02 $11.26 $11.77 $11.04 $11.73 $11.73 169,599
2018-06-29 $11.79 $11.86 $11.56 $11.64 $11.64 125,700
2018-06-28 $12.01 $12.08 $11.77 $11.80 $11.80 114,525
2018-06-27 $12.31 $12.33 $12.00 $12.02 $12.02 110,047
2018-06-26 $12.50 $12.55 $12.25 $12.30 $12.30 138,522
2018-06-25 $12.79 $12.86 $12.35 $12.49 $12.49 177,220
2018-06-22 $12.34 $12.92 $12.12 $12.79 $12.79 591,501
2018-06-21 $12.42 $12.76 $12.24 $12.27 $12.27 153,118
2018-06-20 $12.33 $12.47 $12.19 $12.39 $12.39 75,072
2018-06-19 $12.37 $12.43 $12.22 $12.35 $12.35 65,363
2018-06-18 $12.39 $12.65 $12.30 $12.44 $12.44 97,683
2018-06-15 $12.41 $12.59 $12.33 $12.41 $12.41 196,302
2018-06-14 $12.53 $12.55 $12.36 $12.44 $12.44 111,471
2018-06-13 $12.45 $12.60 $12.23 $12.56 $12.56 198,882
2018-06-12 $12.76 $12.77 $12.37 $12.44 $12.44 133,780
2018-06-11 $12.25 $12.91 $12.08 $12.73 $12.73 263,872
2018-06-08 $12.48 $12.53 $12.18 $12.30 $12.30 117,090
2018-06-07 $12.40 $12.75 $12.40 $12.46 $12.46 162,751
2018-06-06 $12.66 $12.66 $12.13 $12.40 $12.40 183,767
2018-06-05 $12.50 $12.67 $12.40 $12.54 $12.54 317,302
2018-06-04 $12.70 $13.03 $12.43 $12.53 $12.53 242,949
2018-06-01 $13.13 $13.18 $12.38 $12.63 $12.63 410,326
2018-05-31 $11.78 $13.48 $11.66 $12.83 $12.83 957,674
2018-05-30 $10.62 $11.23 $10.61 $11.04 $11.04 328,032
2018-05-29 $10.56 $10.74 $10.40 $10.60 $10.60 72,483
2018-05-25 $10.47 $10.65 $10.45 $10.58 $10.58 64,946
2018-05-24 $10.50 $10.62 $10.33 $10.47 $10.47 191,054
2018-05-23 $10.38 $10.69 $10.27 $10.49 $10.49 186,776
2018-05-22 $10.31 $10.50 $10.25 $10.41 $10.41 268,396
2018-05-21 $10.40 $10.63 $10.20 $10.26 $10.26 172,539
2018-05-18 $10.42 $10.54 $10.12 $10.41 $10.41 208,242
2018-05-17 $10.80 $10.99 $10.37 $10.41 $10.41 334,323
2018-05-16 $10.81 $11.02 $10.60 $10.79 $10.79 272,102
2018-05-15 $10.69 $11.02 $10.56 $10.77 $10.77 433,876
2018-05-14 $10.85 $10.93 $10.66 $10.70 $10.70 190,234
2018-05-11 $10.92 $11.06 $10.78 $10.84 $10.84 91,056
2018-05-10 $10.99 $11.06 $10.81 $10.97 $10.97 70,342
2018-05-09 $11.06 $11.13 $10.70 $10.99 $10.99 122,443
2018-05-08 $10.92 $11.07 $10.90 $11.04 $11.04 93,674
2018-05-07 $10.91 $11.07 $10.78 $10.95 $10.95 98,061
2018-05-04 $10.68 $10.98 $10.63 $10.90 $10.90 86,838
2018-05-03 $10.85 $10.88 $10.65 $10.75 $10.75 95,061
2018-05-02 $10.64 $10.89 $10.53 $10.86 $10.86 145,516
2018-05-01 $10.53 $10.66 $10.45 $10.63 $10.63 74,727
2018-04-30 $10.61 $10.70 $10.49 $10.59 $10.59 110,549
2018-04-27 $10.53 $10.62 $10.33 $10.59 $10.59 161,168
2018-04-26 $10.55 $10.64 $10.34 $10.50 $10.50 199,068
2018-04-25 $10.54 $10.70 $10.47 $10.55 $10.55 131,589
2018-04-24 $10.54 $10.65 $10.52 $10.58 $10.58 84,299
2018-04-23 $10.58 $10.66 $10.34 $10.50 $10.50 139,079
2018-04-20 $10.46 $10.65 $10.35 $10.55 $10.55 198,011
2018-04-19 $10.54 $10.72 $10.44 $10.49 $10.49 158,869
2018-04-18 $10.65 $10.84 $10.60 $10.62 $10.62 124,186
2018-04-17 $10.34 $10.73 $10.34 $10.60 $10.60 306,552
2018-04-16 $10.25 $10.39 $10.24 $10.29 $10.29 221,599
2018-04-13 $10.10 $10.38 $9.95 $10.25 $10.25 558,854
2018-04-12 $10.19 $10.21 $9.95 $10.07 $10.07 253,035
2018-04-11 $10.06 $10.21 $10.05 $10.17 $10.17 214,481
2018-04-10 $10.00 $10.13 $9.85 $10.08 $10.08 147,544
2018-04-09 $10.10 $10.14 $9.86 $9.96 $9.96 147,498
2018-04-06 $10.17 $10.25 $9.85 $10.06 $10.06 265,983
2018-04-05 $9.99 $10.35 $9.95 $10.29 $10.29 305,147
2018-04-04 $9.67 $9.98 $9.64 $9.90 $9.90 102,851
2018-04-03 $9.57 $9.84 $9.51 $9.84 $9.84 111,200
2018-04-02 $9.61 $9.77 $9.25 $9.54 $9.54 194,394
2018-03-29 $9.72 $10.02 $9.65 $9.69 $9.69 163,497
2018-03-28 $9.54 $9.88 $9.36 $9.64 $9.64 124,103
2018-03-27 $9.98 $9.98 $9.51 $9.52 $9.52 105,547
2018-03-26 $9.87 $10.07 $9.68 $9.95 $9.95 179,997
2018-03-23 $10.00 $10.03 $9.65 $9.74 $9.74 213,849
2018-03-22 $10.12 $10.27 $9.83 $9.98 $9.98 202,756
2018-03-21 $9.92 $10.47 $9.92 $10.16 $10.16 291,173
2018-03-20 $9.99 $10.10 $9.82 $9.96 $9.96 319,959
2018-03-19 $9.51 $10.20 $9.50 $9.98 $9.98 580,377
2018-03-16 $9.21 $10.06 $9.21 $9.48 $9.48 380,383
2018-03-15 $9.35 $9.46 $9.13 $9.38 $9.38 175,027
2018-03-14 $9.37 $9.54 $9.19 $9.33 $9.33 153,098
2018-03-13 $9.03 $9.48 $9.03 $9.33 $9.33 245,436
2018-03-12 $8.99 $9.09 $8.90 $9.01 $9.01 143,498
2018-03-09 $9.01 $9.09 $8.85 $8.93 $8.93 169,458
2018-03-08 $8.97 $9.04 $8.84 $8.95 $8.95 110,669
2018-03-07 $9.02 $9.12 $8.80 $8.92 $8.92 142,459
2018-03-06 $8.84 $9.13 $8.80 $9.10 $9.10 105,658
2018-03-05 $8.89 $9.09 $8.80 $8.85 $8.85 109,713
2018-03-02 $8.73 $9.11 $8.61 $8.95 $8.95 113,897
2018-03-01 $8.76 $9.06 $8.69 $8.83 $8.83 181,038
2018-02-28 $8.77 $8.90 $8.63 $8.76 $8.76 177,097
2018-02-27 $9.03 $9.09 $8.55 $8.74 $8.74 297,905
2018-02-26 $8.93 $9.13 $8.84 $9.04 $9.04 195,336
2018-02-23 $8.94 $9.01 $8.81 $8.90 $8.90 222,257
2018-02-22 $8.98 $9.09 $8.68 $8.90 $8.90 259,436
2018-02-21 $9.38 $9.65 $8.85 $8.89 $8.89 554,640
2018-02-20 $10.96 $11.03 $9.30 $9.36 $9.36 879,332
2018-02-16 $11.16 $11.96 $11.05 $11.89 $11.89 292,009
2018-02-15 $10.84 $11.22 $10.64 $11.20 $11.20 113,794
2018-02-14 $10.54 $10.87 $10.52 $10.81 $10.81 45,525
2018-02-13 $10.53 $10.74 $10.53 $10.65 $10.65 54,817
2018-02-12 $10.78 $10.83 $10.49 $10.64 $10.64 64,420
2018-02-09 $10.65 $10.92 $10.39 $10.74 $10.74 84,383
2018-02-08 $10.62 $10.75 $10.40 $10.53 $10.53 75,914
2018-02-07 $10.59 $10.94 $10.40 $10.58 $10.58 127,324
2018-02-06 $10.20 $10.72 $10.20 $10.59 $10.59 110,582
2018-02-05 $10.77 $11.05 $10.47 $10.47 $10.47 86,318
2018-02-02 $10.84 $11.00 $10.75 $10.90 $10.90 113,515
2018-02-01 $10.59 $11.07 $10.43 $10.95 $10.95 257,240
2018-01-31 $11.36 $11.36 $10.58 $10.61 $10.61 207,434
2018-01-30 $11.50 $11.66 $11.22 $11.33 $11.33 61,759
2018-01-29 $11.82 $11.86 $11.60 $11.61 $11.61 54,332
2018-01-26 $11.83 $11.94 $11.60 $11.87 $11.87 55,658
2018-01-25 $11.77 $11.88 $11.56 $11.82 $11.82 121,034
2018-01-24 $12.15 $12.16 $11.66 $11.74 $11.74 81,438
2018-01-23 $12.35 $12.37 $12.00 $12.10 $12.10 38,439
2018-01-22 $12.18 $12.46 $11.94 $12.34 $12.34 61,937
2018-01-19 $11.96 $12.30 $11.81 $12.19 $12.19 51,567
2018-01-18 $12.20 $12.20 $11.87 $11.97 $11.97 85,009
2018-01-17 $11.99 $12.35 $11.97 $12.21 $12.21 47,582
2018-01-16 $12.40 $12.64 $11.94 $11.97 $11.97 54,020
2018-01-12 $12.19 $12.72 $12.19 $12.37 $12.37 93,414
2018-01-11 $11.75 $12.39 $11.58 $12.18 $12.18 143,573
2018-01-10 $11.80 $11.94 $11.60 $11.74 $11.74 101,611
2018-01-09 $11.97 $12.16 $11.66 $11.80 $11.80 124,696
2018-01-08 $12.06 $12.10 $11.76 $11.90 $11.90 127,425
2018-01-05 $12.04 $12.15 $11.84 $12.04 $12.04 41,208
2018-01-04 $11.77 $12.08 $11.45 $12.00 $12.00 121,145
2018-01-03 $12.00 $12.21 $11.66 $11.70 $11.70 193,404
2018-01-02 $12.06 $12.29 $11.78 $11.97 $11.97 95,186
2017-12-29 $12.28 $12.43 $11.95 $11.97 $11.97 86,143
2017-12-28 $12.50 $12.56 $12.15 $12.27 $12.27 78,492
2017-12-27 $12.86 $12.92 $12.42 $12.51 $12.51 69,615
2017-12-26 $12.55 $12.90 $12.45 $12.86 $12.86 121,747
2017-12-22 $13.15 $13.15 $12.47 $12.56 $12.56 86,538
2017-12-21 $13.23 $13.31 $13.07 $13.09 $13.09 110,760
2017-12-20 $12.87 $13.27 $12.84 $13.20 $13.20 103,080
2017-12-19 $12.62 $13.24 $12.62 $12.81 $12.81 143,193
2017-12-18 $12.46 $13.00 $12.37 $12.90 $12.90 180,809
2017-12-15 $12.32 $12.52 $12.08 $12.32 $12.32 285,378
2017-12-14 $12.45 $12.55 $12.12 $12.33 $12.33 126,573
2017-12-13 $12.41 $12.65 $12.23 $12.48 $12.48 110,061
2017-12-12 $12.91 $13.14 $12.40 $12.41 $12.41 72,130
2017-12-11 $13.05 $13.06 $12.82 $12.97 $12.97 65,602
2017-12-08 $12.86 $13.28 $12.73 $13.00 $13.00 116,445
2017-12-07 $12.72 $13.04 $12.61 $12.73 $12.73 109,208
2017-12-06 $13.04 $13.25 $12.75 $12.75 $12.75 147,150
2017-12-05 $13.13 $13.22 $12.89 $13.05 $13.05 112,110
2017-12-04 $13.18 $13.42 $12.83 $13.12 $13.12 218,136
2017-12-01 $13.00 $13.20 $12.47 $13.14 $13.14 213,554
2017-11-30 $12.62 $13.18 $12.51 $13.01 $13.01 360,852
2017-11-29 $11.94 $12.72 $11.90 $12.53 $12.53 147,798
2017-11-28 $11.69 $12.04 $11.37 $11.97 $11.97 147,428
2017-11-27 $11.81 $11.98 $11.45 $11.61 $11.61 151,335
2017-11-24 $12.20 $12.22 $11.77 $11.82 $11.82 130,272
2017-11-22 $13.00 $13.08 $12.20 $12.21 $12.21 274,705
2017-11-21 $11.96 $13.25 $11.16 $13.09 $13.09 304,222
2017-11-20 $12.60 $13.17 $12.55 $12.82 $12.82 342,233
2017-11-17 $12.23 $12.74 $12.21 $12.53 $12.53 192,366
2017-11-16 $11.57 $12.32 $11.56 $12.29 $12.29 140,961
2017-11-15 $11.82 $12.14 $11.50 $11.54 $11.54 76,436
2017-11-14 $11.79 $12.27 $11.75 $11.83 $11.83 103,332
2017-11-13 $11.69 $11.85 $11.62 $11.79 $11.79 57,729
2017-11-10 $11.55 $11.97 $11.55 $11.71 $11.71 97,621
2017-11-09 $11.30 $11.67 $11.26 $11.56 $11.56 93,971
2017-11-08 $11.51 $11.66 $11.20 $11.32 $11.32 67,150
2017-11-07 $12.03 $12.11 $11.33 $11.51 $11.51 156,811
2017-11-06 $11.81 $12.14 $11.79 $12.04 $12.04 85,027
2017-11-03 $11.98 $12.27 $11.79 $11.85 $11.85 70,283
2017-11-02 $11.77 $12.13 $11.71 $11.95 $11.95 79,401
2017-11-01 $11.80 $11.92 $11.59 $11.78 $11.78 90,202
2017-10-31 $11.79 $11.96 $11.65 $11.70 $11.70 73,863
2017-10-30 $12.20 $12.20 $11.64 $11.73 $11.73 139,608
2017-10-27 $12.49 $12.49 $12.16 $12.30 $12.30 126,672
2017-10-26 $12.44 $12.77 $12.29 $12.49 $12.49 154,694
2017-10-25 $12.22 $12.43 $12.06 $12.42 $12.42 127,361
2017-10-24 $12.12 $12.32 $12.04 $12.25 $12.25 91,522
2017-10-23 $12.47 $12.50 $12.00 $12.03 $12.03 70,628
2017-10-20 $12.57 $12.61 $12.34 $12.44 $12.44 91,301
2017-10-19 $12.02 $12.49 $11.85 $12.46 $12.46 196,112
2017-10-18 $12.00 $12.29 $12.00 $12.10 $12.10 172,630
2017-10-17 $11.89 $12.00 $11.78 $11.89 $11.89 101,198
2017-10-16 $11.72 $12.01 $11.67 $11.86 $11.86 123,211
2017-10-13 $11.73 $11.89 $11.63 $11.73 $11.73 80,884
2017-10-12 $11.77 $11.93 $11.56 $11.72 $11.72 168,443
2017-10-11 $11.80 $11.94 $11.55 $11.88 $11.88 136,977
2017-10-10 $11.85 $11.98 $11.56 $11.77 $11.77 89,632
2017-10-09 $11.84 $11.90 $11.57 $11.75 $11.75 89,863
2017-10-06 $12.05 $12.05 $11.74 $11.75 $11.75 135,944
2017-10-05 $12.08 $12.23 $11.88 $12.10 $12.10 117,903
2017-10-04 $11.93 $12.23 $11.88 $12.03 $12.03 176,093
2017-10-03 $11.72 $12.08 $11.60 $11.99 $11.99 224,810
2017-10-02 $11.39 $11.78 $11.30 $11.78 $11.78 120,453
2017-09-29 $11.41 $11.55 $11.32 $11.43 $11.43 109,753
2017-09-28 $11.25 $11.64 $11.25 $11.42 $11.42 112,428
2017-09-27 $10.83 $11.43 $10.83 $11.37 $11.37 155,830
2017-09-26 $11.09 $11.17 $10.80 $10.83 $10.83 96,955
2017-09-25 $10.61 $11.17 $10.61 $11.14 $11.14 207,729
2017-09-22 $10.55 $10.77 $10.55 $10.61 $10.61 152,825
2017-09-21 $10.93 $10.94 $10.54 $10.60 $10.60 133,191
2017-09-20 $11.26 $11.27 $10.80 $10.88 $10.88 180,946
2017-09-19 $11.00 $11.40 $10.93 $11.32 $11.32 157,859
2017-09-18 $11.04 $11.26 $10.99 $11.00 $11.00 204,718
2017-09-15 $11.10 $11.29 $11.02 $11.04 $11.04 284,403
2017-09-14 $11.48 $11.48 $11.07 $11.08 $11.08 76,500
2017-09-13 $11.11 $11.49 $11.07 $11.48 $11.48 189,403
2017-09-12 $11.02 $11.24 $11.02 $11.08 $11.08 147,366
2017-09-11 $11.38 $11.38 $10.95 $11.04 $11.04 151,114
2017-09-08 $11.46 $11.53 $11.27 $11.38 $11.38 152,629
2017-09-07 $11.48 $11.53 $11.25 $11.45 $11.45 220,544
2017-09-06 $11.56 $11.60 $11.39 $11.42 $11.42 165,814
2017-09-05 $11.49 $11.60 $11.36 $11.46 $11.46 146,186
2017-09-01 $11.61 $11.65 $11.44 $11.55 $11.55 200,749
2017-08-31 $11.58 $11.60 $11.49 $11.53 $11.53 194,784
2017-08-30 $11.38 $11.62 $11.29 $11.59 $11.59 284,238
2017-08-29 $11.28 $11.53 $11.13 $11.32 $11.32 391,199
2017-08-28 $11.30 $11.65 $11.30 $11.32 $11.32 420,341
2017-08-25 $11.55 $11.71 $11.23 $11.30 $11.30 447,787
2017-08-24 $11.05 $11.75 $11.04 $11.66 $11.66 615,758
2017-08-23 $11.07 $11.41 $10.59 $10.97 $10.97 693,950
2017-08-22 $10.00 $11.28 $9.64 $10.98 $10.98 2,274,077
2017-08-21 $8.22 $8.59 $8.17 $8.38 $8.38 143,346
2017-08-18 $8.60 $8.65 $8.18 $8.23 $8.23 183,447
2017-08-17 $8.79 $8.90 $8.65 $8.67 $8.67 96,999
2017-08-16 $8.75 $9.11 $8.75 $8.88 $8.88 89,079
2017-08-15 $8.96 $9.00 $8.60 $8.70 $8.70 164,736
2017-08-14 $8.87 $9.02 $8.65 $8.96 $8.96 103,400
2017-08-11 $9.17 $9.21 $8.78 $8.79 $8.79 101,303
2017-08-10 $9.36 $9.36 $8.95 $9.16 $9.16 155,415
2017-08-09 $9.69 $9.87 $9.29 $9.38 $9.38 95,571
2017-08-08 $9.75 $9.87 $9.68 $9.75 $9.75 104,462
2017-08-07 $9.51 $9.95 $9.47 $9.75 $9.75 188,085
2017-08-04 $9.28 $9.51 $9.22 $9.50 $9.50 106,442
2017-08-03 $9.21 $9.50 $9.21 $9.28 $9.28 63,056
2017-08-02 $9.20 $9.36 $9.07 $9.20 $9.20 209,130
2017-08-01 $9.44 $9.46 $9.23 $9.25 $9.25 194,381
2017-07-31 $9.61 $9.62 $9.33 $9.35 $9.35 224,551
2017-07-28 $9.75 $9.80 $9.58 $9.59 $9.59 44,171
2017-07-27 $9.56 $9.80 $9.55 $9.72 $9.72 73,567
2017-07-26 $9.77 $9.84 $9.45 $9.55 $9.55 62,749
2017-07-25 $9.50 $9.90 $9.49 $9.79 $9.79 112,236
2017-07-24 $9.55 $9.58 $9.38 $9.43 $9.43 119,578
2017-07-21 $9.78 $9.78 $9.50 $9.58 $9.58 132,863
2017-07-20 $9.73 $9.80 $9.65 $9.73 $9.73 79,528
2017-07-19 $9.72 $10.04 $9.66 $9.74 $9.74 145,455
2017-07-18 $9.79 $9.79 $9.65 $9.72 $9.72 89,532
2017-07-17 $9.70 $9.89 $9.65 $9.83 $9.83 85,062
2017-07-14 $9.79 $9.87 $9.63 $9.69 $9.69 79,569
2017-07-13 $9.61 $9.87 $9.61 $9.80 $9.80 108,437
2017-07-12 $9.87 $9.91 $9.60 $9.62 $9.62 102,314
2017-07-11 $9.81 $9.84 $9.61 $9.81 $9.81 259,521
2017-07-10 $10.21 $10.21 $9.55 $9.82 $9.82 220,451
2017-07-07 $9.98 $10.21 $9.85 $10.20 $10.20 133,582
2017-07-06 $10.11 $10.13 $9.82 $9.97 $9.97 177,746
2017-07-05 $10.37 $10.37 $9.80 $10.12 $10.12 223,184
2017-07-03 $10.30 $10.45 $9.63 $10.37 $10.37 92,931
2017-06-30 $10.09 $10.33 $9.80 $10.28 $10.28 160,150
2017-06-29 $9.80 $10.09 $9.73 $10.06 $10.06 112,205
2017-06-28 $9.78 $9.97 $9.63 $9.83 $9.83 166,472
2017-06-27 $9.39 $9.90 $9.31 $9.75 $9.75 122,829
2017-06-26 $9.24 $9.52 $9.12 $9.45 $9.45 156,106
2017-06-23 $8.96 $9.21 $8.83 $9.18 $9.18 248,947
2017-06-22 $8.81 $9.04 $8.81 $8.98 $8.98 96,884
2017-06-21 $8.70 $8.90 $8.66 $8.80 $8.80 127,635
2017-06-20 $9.09 $9.09 $8.63 $8.64 $8.64 101,681
2017-06-19 $9.30 $9.30 $8.96 $9.10 $9.10 135,330
2017-06-16 $9.37 $9.96 $9.03 $9.27 $9.27 179,938
2017-06-15 $9.44 $9.56 $9.33 $9.45 $9.45 42,273
2017-06-14 $9.51 $9.56 $9.19 $9.55 $9.55 104,918
2017-06-13 $9.60 $9.65 $9.39 $9.52 $9.52 74,640
2017-06-12 $9.47 $9.85 $9.07 $9.54 $9.54 101,614
2017-06-09 $9.09 $9.80 $9.04 $9.55 $9.55 146,703
2017-06-08 $9.10 $9.32 $9.00 $9.09 $9.09 93,346
2017-06-07 $8.97 $9.33 $8.82 $9.08 $9.08 139,332
2017-06-06 $8.83 $8.97 $8.70 $8.89 $8.89 111,853
2017-06-05 $8.94 $9.00 $8.80 $8.87 $8.87 97,690
2017-06-02 $9.10 $9.30 $8.94 $8.98 $8.98 85,212
2017-06-01 $9.04 $9.27 $9.03 $9.09 $9.09 118,416
2017-05-31 $9.10 $9.22 $8.76 $9.05 $9.05 146,806
2017-05-30 $8.98 $9.18 $8.86 $9.11 $9.11 136,709
2017-05-26 $8.98 $9.09 $8.74 $8.98 $8.98 102,076
2017-05-25 $8.68 $9.08 $8.52 $9.00 $9.00 212,695
2017-05-24 $9.02 $9.28 $8.51 $8.64 $8.64 389,305
2017-05-23 $8.95 $9.38 $8.54 $9.01 $9.01 441,265
2017-05-22 $9.76 $10.37 $9.69 $10.00 $10.00 245,935
2017-05-19 $9.93 $9.96 $9.63 $9.70 $9.70 150,570
2017-05-18 $10.23 $10.47 $9.97 $9.97 $9.97 122,703
2017-05-17 $10.74 $10.82 $10.13 $10.27 $10.27 126,967
2017-05-16 $10.90 $10.93 $10.62 $10.86 $10.86 138,472
2017-05-15 $11.67 $11.75 $10.82 $10.91 $10.91 152,654
2017-05-12 $11.96 $12.00 $11.66 $11.72 $11.72 72,639
2017-05-11 $11.98 $12.13 $11.69 $12.05 $12.05 85,626
2017-05-10 $12.09 $12.17 $11.83 $12.07 $12.07 57,357
2017-05-09 $12.14 $12.44 $12.11 $12.14 $12.14 118,392
2017-05-08 $12.00 $12.14 $11.92 $12.06 $12.06 64,864
2017-05-05 $12.01 $12.15 $11.82 $12.02 $12.02 112,293
2017-05-04 $12.01 $12.20 $11.95 $12.00 $12.00 70,381
2017-05-03 $12.11 $12.16 $11.85 $12.02 $12.02 88,204
2017-05-02 $11.79 $12.25 $11.75 $12.18 $12.18 128,320
2017-05-01 $11.86 $11.91 $11.63 $11.72 $11.72 80,235
2017-04-28 $12.10 $12.10 $11.59 $11.76 $11.76 178,034
2017-04-27 $12.22 $12.31 $11.82 $12.09 $12.09 139,280
2017-04-26 $12.17 $12.30 $12.17 $12.25 $12.25 164,330
2017-04-25 $12.33 $12.45 $12.15 $12.25 $12.25 108,479
2017-04-24 $12.42 $12.42 $12.09 $12.24 $12.24 138,175
2017-04-21 $12.25 $12.29 $12.02 $12.25 $12.25 115,619
2017-04-20 $12.34 $12.46 $12.09 $12.30 $12.30 96,045
2017-04-19 $12.21 $12.42 $12.18 $12.24 $12.24 114,322
2017-04-18 $12.08 $12.22 $12.01 $12.13 $12.13 39,313
2017-04-17 $12.16 $12.29 $12.02 $12.16 $12.16 44,319
2017-04-13 $12.27 $12.29 $11.89 $12.19 $12.19 70,859
2017-04-12 $12.34 $12.38 $12.09 $12.31 $12.31 69,829
2017-04-11 $12.48 $12.55 $12.30 $12.39 $12.39 151,875
2017-04-10 $12.28 $12.51 $12.26 $12.49 $12.49 155,350
2017-04-07 $12.05 $12.42 $12.05 $12.31 $12.31 89,586
2017-04-06 $12.24 $12.35 $12.02 $12.14 $12.14 127,669
2017-04-05 $12.48 $12.63 $12.08 $12.24 $12.24 96,657
2017-04-04 $12.39 $12.53 $12.17 $12.48 $12.48 87,971
2017-04-03 $12.37 $12.64 $12.27 $12.39 $12.39 69,171
2017-03-31 $12.20 $12.50 $12.19 $12.40 $12.40 95,555
2017-03-30 $12.13 $12.31 $11.97 $12.20 $12.20 143,240
2017-03-29 $11.88 $12.38 $11.88 $12.20 $12.20 189,425
2017-03-28 $11.91 $12.01 $11.78 $11.85 $11.85 93,565
2017-03-27 $11.65 $12.17 $11.52 $11.98 $11.98 94,137
2017-03-24 $12.04 $12.05 $11.79 $11.87 $11.87 209,391
2017-03-23 $11.82 $12.09 $11.74 $12.00 $12.00 150,658
2017-03-22 $11.48 $11.95 $11.30 $11.85 $11.85 177,232
2017-03-21 $11.66 $11.76 $11.25 $11.48 $11.48 98,693
2017-03-20 $12.21 $12.25 $11.75 $11.84 $11.84 132,840
2017-03-17 $12.34 $12.46 $12.01 $12.20 $12.20 404,448
2017-03-16 $12.14 $12.52 $12.14 $12.42 $12.42 175,545
2017-03-15 $12.20 $12.38 $11.99 $12.11 $12.11 158,682
2017-03-14 $12.11 $12.45 $12.10 $12.19 $12.19 207,600
2017-03-13 $11.96 $12.71 $11.69 $12.31 $12.31 356,265
2017-03-10 $11.74 $12.38 $11.36 $11.47 $11.47 397,974
2017-03-09 $10.93 $11.48 $10.89 $11.34 $11.34 168,602
2017-03-08 $11.05 $11.17 $10.80 $10.88 $10.88 116,567
2017-03-07 $11.01 $11.14 $10.97 $11.00 $11.00 60,435
2017-03-06 $11.31 $11.39 $11.05 $11.11 $11.11 99,620
2017-03-03 $11.59 $11.59 $11.16 $11.34 $11.34 74,668
2017-03-02 $11.16 $11.63 $11.13 $11.57 $11.57 102,215
2017-03-01 $11.51 $11.52 $11.10 $11.13 $11.13 123,019
2017-02-28 $11.59 $11.59 $11.16 $11.30 $11.30 152,957
2017-02-27 $11.22 $11.67 $11.14 $11.50 $11.50 189,979
2017-02-24 $11.12 $11.39 $10.91 $11.20 $11.20 117,711
2017-02-23 $11.44 $11.46 $11.11 $11.15 $11.15 143,572
2017-02-22 $11.47 $11.52 $11.35 $11.36 $11.36 54,080
2017-02-21 $11.44 $11.54 $11.28 $11.46 $11.46 188,874
2017-02-17 $11.34 $11.43 $11.20 $11.40 $11.40 85,553
2017-02-16 $11.46 $11.47 $11.28 $11.29 $11.29 110,435
2017-02-15 $11.39 $11.50 $11.33 $11.44 $11.44 44,643
2017-02-14 $11.52 $11.57 $11.42 $11.51 $11.51 96,215
2017-02-13 $11.64 $11.77 $11.44 $11.49 $11.49 98,216
2017-02-10 $11.78 $11.89 $11.55 $11.63 $11.63 72,530
2017-02-09 $11.43 $11.85 $11.43 $11.67 $11.67 87,880
2017-02-08 $11.10 $11.47 $11.05 $11.43 $11.43 87,306
2017-02-07 $11.42 $11.42 $11.09 $11.14 $11.14 138,887
2017-02-06 $11.56 $11.56 $10.70 $11.36 $11.36 276,162
2017-02-03 $12.85 $12.85 $10.10 $11.60 $11.60 660,018
2017-02-02 $13.50 $13.62 $13.35 $13.59 $13.59 59,523
2017-02-01 $14.00 $14.00 $13.41 $13.55 $13.55 62,998
2017-01-31 $13.86 $14.00 $13.60 $13.88 $13.88 75,371
2017-01-30 $13.51 $13.98 $13.34 $13.86 $13.86 88,419
2017-01-27 $13.60 $13.75 $13.27 $13.65 $13.65 86,709
2017-01-26 $14.04 $14.14 $13.44 $13.47 $13.47 64,192
2017-01-25 $13.83 $14.29 $13.79 $14.09 $14.09 123,725
2017-01-24 $13.68 $13.99 $13.51 $13.68 $13.68 81,963
2017-01-23 $14.17 $14.34 $13.49 $13.61 $13.61 76,176
2017-01-20 $13.84 $14.25 $13.82 $14.21 $14.21 78,952
2017-01-19 $14.12 $14.21 $13.57 $13.84 $13.84 77,608
2017-01-18 $14.20 $14.20 $13.79 $14.06 $14.06 75,298
2017-01-17 $14.17 $14.33 $14.12 $14.20 $14.20 135,645
2017-01-13 $14.25 $14.40 $14.00 $14.11 $14.11 70,394
2017-01-12 $14.30 $14.31 $14.04 $14.24 $14.24 55,419
2017-01-11 $14.51 $14.75 $14.18 $14.41 $14.41 108,472
2017-01-10 $14.59 $14.91 $14.41 $14.59 $14.59 86,290
2017-01-09 $14.90 $14.90 $14.30 $14.45 $14.45 169,657
2017-01-06 $15.50 $15.50 $15.08 $15.20 $15.20 39,164
2017-01-05 $16.15 $16.15 $15.08 $15.37 $15.37 210,672
2017-01-04 $15.78 $16.29 $15.75 $16.25 $16.25 70,196
2017-01-03 $15.72 $15.77 $15.30 $15.73 $15.73 77,987
2016-12-30 $15.79 $15.88 $15.45 $15.51 $15.51 59,874
2016-12-29 $15.74 $15.91 $15.50 $15.80 $15.80 52,732
2016-12-28 $15.58 $15.70 $15.28 $15.68 $15.68 65,109
2016-12-27 $15.43 $15.81 $15.43 $15.51 $15.51 40,207
2016-12-23 $15.22 $15.48 $15.06 $15.46 $15.46 98,104
2016-12-22 $15.58 $16.00 $15.08 $15.23 $15.23 225,260
2016-12-21 $17.13 $17.13 $16.61 $16.63 $16.63 64,973
2016-12-20 $17.14 $17.41 $17.09 $17.15 $17.15 86,440
2016-12-19 $17.29 $17.40 $16.99 $17.16 $17.16 107,636
2016-12-16 $17.30 $17.30 $17.01 $17.16 $17.16 293,156
2016-12-15 $16.30 $17.31 $16.29 $17.22 $17.22 133,652
2016-12-14 $16.42 $16.46 $16.06 $16.16 $16.16 60,088
2016-12-13 $16.55 $16.58 $16.22 $16.44 $16.44 85,377
2016-12-12 $16.44 $16.54 $16.13 $16.44 $16.44 93,508
2016-12-09 $16.36 $16.56 $15.51 $16.45 $16.45 63,625
2016-12-08 $15.85 $16.44 $15.79 $16.42 $16.42 84,395
2016-12-07 $15.75 $15.92 $15.75 $15.85 $15.85 54,929
2016-12-06 $15.70 $15.91 $15.41 $15.78 $15.78 67,766
2016-12-05 $15.32 $15.66 $15.32 $15.63 $15.63 88,519
2016-12-02 $15.06 $15.30 $15.05 $15.19 $15.19 59,128
2016-12-01 $14.67 $15.19 $14.67 $15.07 $15.07 81,117
2016-11-30 $15.20 $15.26 $14.55 $14.69 $14.69 72,211
2016-11-29 $15.45 $15.55 $15.03 $15.11 $15.11 90,614
2016-11-28 $15.31 $15.41 $14.85 $15.40 $15.40 105,433
2016-11-25 $15.02 $15.47 $14.29 $15.34 $15.34 72,760
2016-11-23 $15.41 $15.67 $14.83 $15.00 $15.00 176,799
2016-11-22 $14.08 $15.10 $14.05 $15.06 $15.06 441,766
2016-11-21 $14.10 $14.25 $13.90 $14.03 $14.03 199,114
2016-11-18 $13.93 $14.15 $13.37 $13.95 $13.95 112,234
2016-11-17 $13.82 $14.15 $13.67 $14.04 $14.04 97,644
2016-11-16 $13.42 $13.75 $13.42 $13.75 $13.75 109,438
2016-11-15 $13.65 $13.69 $13.42 $13.54 $13.54 143,272
2016-11-14 $13.50 $13.71 $13.40 $13.51 $13.51 163,873
2016-11-11 $12.95 $13.41 $12.80 $13.34 $13.34 164,124
2016-11-10 $12.50 $12.96 $12.43 $12.88 $12.88 195,298
2016-11-09 $12.04 $12.44 $11.88 $12.41 $12.41 147,898
2016-11-08 $12.21 $12.25 $11.95 $12.16 $12.16 98,630
2016-11-07 $11.85 $12.24 $11.67 $12.19 $12.19 68,908
2016-11-04 $11.86 $11.87 $11.49 $11.66 $11.66 129,243
2016-11-03 $12.41 $12.41 $11.75 $11.75 $11.75 59,845
2016-11-02 $12.00 $12.78 $12.00 $12.37 $12.37 84,270
2016-11-01 $12.14 $12.19 $11.83 $11.98 $11.98 115,483
2016-10-31 $12.59 $12.59 $12.15 $12.21 $12.21 134,120
2016-10-28 $12.50 $12.63 $12.26 $12.50 $12.50 95,610
2016-10-27 $12.96 $12.99 $12.38 $12.49 $12.49 89,467
2016-10-26 $12.78 $13.00 $12.71 $12.90 $12.90 74,508
2016-10-25 $12.81 $12.87 $12.50 $12.78 $12.78 60,320
2016-10-24 $12.75 $12.99 $12.71 $12.89 $12.89 52,264
2016-10-21 $12.44 $12.73 $12.44 $12.71 $12.71 54,418
2016-10-20 $12.72 $12.77 $12.36 $12.57 $12.57 64,119
2016-10-19 $12.35 $12.92 $12.27 $12.82 $12.82 126,344
2016-10-18 $12.07 $12.31 $11.95 $12.31 $12.31 58,952
2016-10-17 $11.97 $12.05 $11.84 $11.90 $11.90 55,248
2016-10-14 $12.06 $12.06 $11.83 $11.97 $11.97 44,860
2016-10-13 $12.11 $12.17 $11.72 $11.96 $11.96 64,765
2016-10-12 $12.01 $12.21 $11.74 $12.17 $12.17 39,564
2016-10-11 $12.22 $12.22 $11.87 $11.94 $11.94 69,210
2016-10-10 $12.17 $12.35 $12.14 $12.16 $12.16 41,394
2016-10-07 $12.23 $12.39 $12.05 $12.14 $12.14 57,906
2016-10-06 $12.47 $12.49 $12.24 $12.26 $12.26 64,627
2016-10-05 $12.30 $12.60 $12.12 $12.53 $12.53 75,993
2016-10-04 $12.26 $12.49 $12.16 $12.30 $12.30 96,646
2016-10-03 $12.20 $12.45 $12.10 $12.23 $12.23 79,026
2016-09-30 $12.22 $12.30 $12.11 $12.18 $12.18 93,710
2016-09-29 $12.36 $12.36 $12.14 $12.19 $12.19 94,116
2016-09-28 $12.31 $12.58 $12.20 $12.34 $12.34 63,375
2016-09-27 $12.48 $12.50 $12.24 $12.38 $12.38 70,885
2016-09-26 $12.58 $12.58 $12.29 $12.44 $12.44 81,460
2016-09-23 $12.55 $12.78 $12.49 $12.58 $12.58 86,044
2016-09-22 $12.30 $12.65 $12.23 $12.58 $12.58 115,524
2016-09-21 $12.14 $12.21 $12.01 $12.21 $12.21 54,860
2016-09-20 $12.30 $12.30 $12.01 $12.03 $12.03 80,442
2016-09-19 $12.23 $12.27 $12.07 $12.24 $12.24 98,458
2016-09-16 $12.31 $12.53 $12.21 $12.22 $12.22 140,701
2016-09-15 $12.84 $12.87 $12.17 $12.31 $12.31 150,971
2016-09-14 $13.03 $13.18 $12.89 $12.91 $12.91 99,442
2016-09-13 $13.01 $13.14 $12.78 $13.08 $13.08 124,889
2016-09-12 $12.82 $13.10 $12.82 $12.96 $12.96 121,744
2016-09-09 $12.93 $12.96 $12.76 $12.90 $12.90 173,999
2016-09-08 $12.95 $13.04 $12.84 $12.93 $12.93 167,780
2016-09-07 $12.74 $13.25 $12.74 $13.07 $13.07 343,801
2016-09-06 $12.72 $12.82 $12.62 $12.78 $12.78 134,109
2016-09-02 $12.59 $12.78 $12.51 $12.74 $12.74 180,399
2016-09-01 $12.50 $12.69 $12.50 $12.60 $12.60 180,293
2016-08-31 $12.65 $12.78 $12.50 $12.53 $12.53 170,775
2016-08-30 $12.50 $12.75 $12.45 $12.61 $12.61 190,734
2016-08-29 $12.36 $12.54 $12.29 $12.50 $12.50 155,953
2016-08-26 $12.50 $12.52 $12.30 $12.36 $12.36 203,083
2016-08-25 $12.12 $12.45 $12.12 $12.43 $12.43 289,522
2016-08-24 $12.15 $12.33 $12.05 $12.20 $12.20 356,584
2016-08-23 $13.01 $13.56 $11.91 $12.03 $12.03 1,479,092
2016-08-22 $14.84 $14.94 $14.70 $14.75 $14.75 85,422
2016-08-19 $14.75 $15.23 $14.67 $14.77 $14.77 148,331
2016-08-18 $14.48 $14.91 $14.42 $14.83 $14.83 151,670
2016-08-17 $14.81 $14.81 $14.41 $14.46 $14.46 133,703
2016-08-16 $14.84 $14.99 $14.47 $14.85 $14.85 83,182
2016-08-15 $14.80 $15.06 $14.80 $14.95 $14.95 44,778
2016-08-12 $14.84 $15.11 $14.51 $15.00 $15.00 84,633
2016-08-11 $14.87 $15.08 $14.44 $14.81 $14.81 109,733
2016-08-10 $15.05 $15.16 $14.64 $14.80 $14.80 54,893
2016-08-09 $15.44 $15.45 $15.02 $15.07 $15.07 63,269
2016-08-08 $15.47 $15.82 $15.42 $15.51 $15.51 30,734
2016-08-05 $15.16 $15.75 $15.16 $15.51 $15.51 75,293
2016-08-04 $15.22 $15.39 $14.98 $15.04 $15.04 68,347
2016-08-03 $15.11 $15.29 $14.74 $15.27 $15.27 93,231
2016-08-02 $15.18 $15.56 $15.05 $15.17 $15.17 159,236
2016-08-01 $15.30 $15.49 $15.12 $15.21 $15.21 125,811
2016-07-29 $15.22 $15.45 $15.02 $15.24 $15.24 194,236
2016-07-28 $15.62 $15.62 $15.17 $15.19 $15.19 67,010
2016-07-27 $15.71 $15.94 $15.04 $15.60 $15.60 69,107
2016-07-26 $15.20 $15.74 $15.12 $15.69 $15.69 53,666
2016-07-25 $15.12 $15.39 $15.09 $15.15 $15.15 81,671
2016-07-22 $15.29 $15.40 $15.02 $15.09 $15.09 66,364
2016-07-21 $15.28 $15.44 $15.16 $15.25 $15.25 93,946
2016-07-20 $15.23 $15.57 $15.15 $15.39 $15.39 51,753
2016-07-19 $15.34 $15.47 $15.11 $15.13 $15.13 29,811
2016-07-18 $15.34 $15.52 $15.14 $15.35 $15.35 39,436
2016-07-15 $15.49 $15.49 $15.14 $15.32 $15.32 57,854
2016-07-14 $15.67 $15.76 $15.26 $15.38 $15.38 63,484
2016-07-13 $15.42 $15.77 $15.40 $15.55 $15.55 74,430
2016-07-12 $15.27 $15.51 $15.18 $15.41 $15.41 81,387
2016-07-11 $15.21 $15.62 $15.07 $15.16 $15.16 90,346
2016-07-08 $14.45 $15.07 $14.45 $15.06 $15.06 77,806
2016-07-07 $14.92 $15.27 $14.24 $14.25 $14.25 113,704
2016-07-06 $14.68 $15.10 $14.62 $14.94 $14.94 98,927
2016-07-05 $15.20 $15.29 $14.55 $14.79 $14.79 65,867
2016-07-01 $14.72 $15.44 $14.72 $15.32 $15.32 74,075
2016-06-30 $14.72 $14.82 $14.45 $14.68 $14.68 149,798
2016-06-29 $14.64 $14.93 $14.59 $14.77 $14.77 122,331
2016-06-28 $14.62 $15.06 $14.33 $14.49 $14.49 122,350
2016-06-27 $14.92 $14.92 $14.12 $14.50 $14.50 123,512
2016-06-24 $14.62 $15.14 $14.62 $15.14 $15.14 448,801
2016-06-23 $15.05 $15.45 $14.76 $15.41 $15.41 88,362
2016-06-22 $15.09 $15.25 $14.86 $14.96 $14.96 67,185
2016-06-21 $14.91 $15.18 $14.75 $15.01 $15.01 104,104
2016-06-20 $14.80 $15.20 $14.80 $14.91 $14.91 116,890
2016-06-17 $14.14 $14.88 $13.97 $14.65 $14.65 158,906
2016-06-16 $13.93 $14.24 $13.80 $14.09 $14.09 82,244
2016-06-15 $13.64 $14.17 $13.61 $14.00 $14.00 85,569
2016-06-14 $13.75 $13.96 $13.48 $13.64 $13.64 70,611
2016-06-13 $13.75 $13.96 $13.65 $13.79 $13.79 101,894
2016-06-10 $13.71 $13.80 $13.45 $13.75 $13.75 66,168
2016-06-09 $14.06 $14.12 $13.81 $13.96 $13.96 88,873
2016-06-08 $14.01 $14.26 $14.00 $14.19 $14.19 76,047
2016-06-07 $14.05 $14.13 $13.90 $14.01 $14.01 141,406
2016-06-06 $13.39 $14.06 $13.19 $14.05 $14.05 111,616
2016-06-03 $13.80 $13.80 $13.31 $13.43 $13.43 73,395
2016-06-02 $13.48 $13.81 $13.30 $13.77 $13.77 87,580
2016-06-01 $13.26 $13.65 $13.13 $13.38 $13.38 87,409
2016-05-31 $13.96 $13.96 $13.16 $13.29 $13.29 152,830
2016-05-27 $13.20 $14.02 $13.05 $13.98 $13.98 75,651
2016-05-26 $13.27 $13.52 $13.11 $13.14 $13.14 82,112
2016-05-25 $13.02 $13.31 $12.87 $13.18 $13.18 154,947
2016-05-24 $13.00 $14.17 $12.13 $13.02 $13.02 423,550
2016-05-23 $13.68 $14.01 $13.11 $13.22 $13.22 203,450
2016-05-20 $13.43 $13.73 $13.40 $13.71 $13.71 97,161
2016-05-19 $13.68 $13.78 $13.10 $13.32 $13.32 129,147
2016-05-18 $13.70 $14.00 $13.34 $13.71 $13.71 84,740
2016-05-17 $14.01 $14.22 $13.66 $13.80 $13.80 115,540
2016-05-16 $14.04 $14.21 $14.04 $14.06 $14.06 116,296
2016-05-13 $14.17 $14.31 $14.05 $14.08 $14.08 94,486
2016-05-12 $14.38 $14.63 $14.16 $14.21 $14.21 121,720
2016-05-11 $15.31 $15.31 $14.04 $14.28 $14.28 125,583
2016-05-10 $15.52 $15.56 $15.10 $15.41 $15.41 54,190
2016-05-09 $15.17 $15.68 $15.05 $15.52 $15.52 106,483
2016-05-06 $15.38 $15.72 $14.99 $15.22 $15.22 131,652
2016-05-05 $15.70 $15.95 $15.46 $15.48 $15.48 87,251
2016-05-04 $16.16 $16.23 $15.66 $15.71 $15.71 86,073
2016-05-03 $16.22 $16.42 $15.81 $15.98 $15.98 54,606
2016-05-02 $16.43 $16.91 $16.26 $16.41 $16.41 86,628
2016-04-29 $16.68 $17.05 $16.08 $16.42 $16.42 286,462
2016-04-28 $16.72 $16.83 $16.55 $16.70 $16.70 80,456
2016-04-27 $16.79 $17.15 $16.47 $16.78 $16.78 85,314
2016-04-26 $16.44 $17.13 $16.18 $16.86 $16.86 113,157
2016-04-25 $16.26 $16.47 $16.24 $16.39 $16.39 96,269
2016-04-22 $16.66 $17.02 $16.07 $16.26 $16.26 221,035
2016-04-21 $16.54 $16.89 $16.41 $16.73 $16.73 98,250
2016-04-20 $16.27 $16.71 $16.27 $16.46 $16.46 69,400
2016-04-19 $16.74 $17.07 $16.17 $16.33 $16.33 82,996
2016-04-18 $16.54 $16.93 $16.20 $16.76 $16.76 121,926
2016-04-15 $16.22 $16.75 $16.22 $16.47 $16.47 49,813
2016-04-14 $16.79 $16.87 $16.11 $16.29 $16.29 118,714
2016-04-13 $16.27 $16.87 $16.27 $16.82 $16.82 105,828
2016-04-12 $15.87 $16.25 $15.68 $16.13 $16.13 72,506
2016-04-11 $15.95 $16.33 $15.76 $15.86 $15.86 88,611
2016-04-08 $16.07 $16.17 $15.45 $15.85 $15.85 112,696
2016-04-07 $16.44 $16.44 $15.93 $15.99 $15.99 344,143
2016-04-06 $16.43 $16.72 $16.09 $16.53 $16.53 91,501
2016-04-05 $16.64 $16.85 $16.27 $16.34 $16.34 155,213
2016-04-04 $17.16 $17.16 $16.63 $16.72 $16.72 110,716
2016-04-01 $17.35 $17.40 $16.83 $17.11 $17.11 116,007
2016-03-31 $17.34 $17.72 $17.28 $17.51 $17.51 99,178
2016-03-30 $17.00 $17.45 $16.45 $17.29 $17.29 80,142
2016-03-29 $16.82 $17.08 $16.36 $16.99 $16.99 145,395
2016-03-28 $16.72 $17.10 $16.61 $16.81 $16.81 118,425
2016-03-24 $16.22 $16.74 $16.19 $16.70 $16.70 75,295
2016-03-23 $16.85 $16.85 $16.17 $16.30 $16.30 104,633
2016-03-22 $16.80 $17.07 $16.72 $16.90 $16.90 73,294
2016-03-21 $17.04 $17.15 $16.67 $16.91 $16.91 89,969
2016-03-18 $17.00 $17.14 $16.64 $17.00 $17.00 179,831
2016-03-17 $16.93 $17.04 $16.60 $16.99 $16.99 123,331
2016-03-16 $16.76 $17.17 $16.76 $16.98 $16.98 75,703
2016-03-15 $17.39 $17.42 $16.80 $16.87 $16.87 131,302
2016-03-14 $17.17 $18.19 $16.62 $17.49 $17.49 295,413
2016-03-11 $15.25 $17.21 $15.06 $17.16 $17.16 558,671
2016-03-10 $14.66 $14.72 $14.21 $14.30 $14.30 146,080
2016-03-09 $14.69 $14.91 $14.51 $14.60 $14.60 71,201
2016-03-08 $15.02 $15.18 $14.51 $14.65 $14.65 92,661
2016-03-07 $14.51 $15.16 $14.14 $15.15 $15.15 189,384
2016-03-04 $14.64 $14.84 $14.21 $14.55 $14.55 109,110
2016-03-03 $14.68 $14.87 $14.45 $14.69 $14.69 106,751
2016-03-02 $14.36 $14.69 $14.13 $14.66 $14.66 99,350
2016-03-01 $14.43 $14.48 $14.15 $14.44 $14.44 80,342
2016-02-29 $14.30 $14.57 $14.03 $14.29 $14.29 83,915
2016-02-26 $14.02 $14.58 $13.84 $14.36 $14.36 68,204
2016-02-25 $14.06 $14.10 $13.75 $13.90 $13.90 108,766
2016-02-24 $13.57 $14.25 $13.17 $14.11 $14.11 122,826
2016-02-23 $13.87 $13.98 $13.06 $13.78 $13.78 83,193
2016-02-22 $13.71 $14.06 $12.70 $13.89 $13.89 107,042
2016-02-19 $13.68 $14.01 $13.28 $13.59 $13.59 107,851
2016-02-18 $13.85 $13.91 $13.34 $13.72 $13.72 141,581
2016-02-17 $13.35 $14.06 $12.60 $13.78 $13.78 147,463
2016-02-16 $12.90 $13.43 $12.74 $13.28 $13.28 115,099
2016-02-12 $12.71 $12.93 $12.48 $12.73 $12.73 113,556
2016-02-11 $12.63 $12.96 $11.98 $12.67 $12.67 182,504
2016-02-10 $12.71 $13.20 $12.39 $12.83 $12.83 195,373
2016-02-09 $12.26 $12.47 $11.92 $12.21 $12.21 94,040
2016-02-08 $12.68 $12.70 $12.00 $12.41 $12.41 138,218
2016-02-05 $13.39 $13.49 $12.47 $12.84 $12.84 398,658
2016-02-04 $11.47 $12.03 $11.41 $11.86 $11.86 110,201
2016-02-03 $11.75 $11.93 $11.18 $11.57 $11.57 114,690
2016-02-02 $11.61 $11.77 $11.49 $11.71 $11.71 154,438
2016-02-01 $11.76 $11.90 $11.40 $11.72 $11.72 225,595
2016-01-29 $11.39 $12.00 $11.39 $11.83 $11.83 253,100
2016-01-28 $11.69 $11.73 $11.31 $11.39 $11.39 195,871
2016-01-27 $11.88 $12.10 $11.42 $11.53 $11.53 189,747
2016-01-26 $11.98 $12.08 $11.79 $11.90 $11.90 274,129
2016-01-25 $12.15 $12.35 $11.81 $11.89 $11.89 172,459
2016-01-22 $12.71 $12.78 $12.01 $12.16 $12.16 256,064
2016-01-21 $12.13 $12.91 $12.11 $12.56 $12.56 245,061
2016-01-20 $11.61 $12.29 $11.29 $12.14 $12.14 372,811
2016-01-19 $12.16 $12.21 $11.68 $11.81 $11.81 299,345
2016-01-15 $11.90 $12.27 $11.69 $12.04 $12.04 366,066
2016-01-14 $12.05 $12.36 $11.80 $12.17 $12.17 278,834
2016-01-13 $12.69 $12.84 $11.89 $11.99 $11.99 260,678
2016-01-12 $12.92 $14.00 $12.59 $12.60 $12.60 252,823
2016-01-11 $12.70 $12.89 $12.50 $12.76 $12.76 225,420
2016-01-08 $13.26 $13.43 $12.62 $12.68 $12.68 394,770
2016-01-07 $13.31 $13.60 $13.14 $13.18 $13.18 205,935
2016-01-06 $13.91 $14.14 $13.52 $13.58 $13.58 120,589
2016-01-05 $14.15 $14.68 $13.92 $14.11 $14.11 147,278
2016-01-04 $14.26 $14.63 $13.76 $14.05 $14.05 991,925
2015-12-31 $14.82 $14.94 $14.47 $14.50 $14.50 140,136
2015-12-30 $15.37 $15.70 $14.83 $14.91 $14.91 159,725
2015-12-29 $15.52 $15.88 $15.24 $15.33 $15.33 235,558
2015-12-28 $15.04 $15.55 $14.40 $15.43 $15.43 304,934
2015-12-24 $14.51 $15.60 $14.36 $15.16 $15.16 223,660
2015-12-23 $14.50 $14.60 $14.31 $14.51 $14.51 135,464
2015-12-22 $14.42 $14.48 $14.03 $14.46 $14.46 256,423
2015-12-21 $14.17 $14.44 $13.60 $14.39 $14.39 279,994
2015-12-18 $14.20 $14.48 $13.85 $14.11 $14.11 460,252
2015-12-17 $14.52 $14.69 $13.89 $14.31 $14.31 257,542
2015-12-16 $13.85 $14.73 $13.75 $14.73 $14.73 267,395
2015-12-15 $13.64 $13.97 $13.48 $13.76 $13.76 187,106
2015-12-14 $13.95 $14.08 $13.36 $13.58 $13.58 245,962
2015-12-11 $14.36 $14.36 $13.64 $13.95 $13.95 191,415
2015-12-10 $13.62 $14.42 $13.53 $14.37 $14.37 193,948
2015-12-09 $13.52 $13.79 $13.37 $13.61 $13.61 348,829
2015-12-08 $13.77 $14.02 $13.49 $13.63 $13.63 96,952
2015-12-07 $13.99 $14.22 $13.83 $13.88 $13.88 267,329
2015-12-04 $13.83 $14.34 $13.83 $14.08 $14.08 267,279
2015-12-03 $14.43 $14.55 $13.81 $13.91 $13.91 153,850
2015-12-02 $14.40 $14.77 $14.39 $14.44 $14.44 165,338
2015-12-01 $14.70 $14.80 $14.24 $14.42 $14.42 140,938
2015-11-30 $14.91 $15.20 $14.63 $14.71 $14.71 282,995
2015-11-27 $14.31 $15.09 $14.26 $15.00 $15.00 105,983
2015-11-25 $14.03 $14.73 $14.03 $14.55 $14.55 171,171
2015-11-24 $13.79 $14.20 $13.50 $14.09 $14.09 283,850
2015-11-23 $13.02 $13.89 $12.84 $13.80 $13.80 538,489
2015-11-20 $13.80 $13.80 $12.47 $12.91 $12.91 937,806
2015-11-19 $14.00 $15.00 $13.50 $13.60 $13.60 2,893,188
2015-11-18 $20.67 $20.68 $20.16 $20.27 $20.27 197,197
2015-11-17 $19.30 $20.79 $19.24 $20.49 $20.49 272,046
2015-11-16 $19.22 $19.36 $18.79 $19.08 $19.08 690,112
2015-11-13 $20.35 $20.35 $19.14 $19.19 $19.19 418,919
2015-11-12 $22.22 $22.22 $20.44 $20.50 $20.50 198,588
2015-11-11 $23.00 $23.00 $22.30 $22.36 $22.36 48,878
2015-11-10 $22.98 $23.13 $22.71 $22.95 $22.95 74,479
2015-11-09 $23.90 $23.99 $22.96 $23.01 $23.01 71,212
2015-11-06 $23.97 $24.28 $23.71 $23.95 $23.95 163,689
2015-11-05 $23.96 $24.23 $23.68 $24.11 $24.11 54,402
2015-11-04 $24.13 $24.28 $23.70 $23.83 $23.83 76,189
2015-11-03 $23.29 $24.26 $23.27 $24.11 $24.11 154,726
2015-11-02 $23.00 $23.40 $22.75 $23.31 $23.31 203,239
2015-10-30 $23.39 $23.42 $22.83 $22.99 $22.99 181,749
2015-10-29 $23.66 $23.84 $23.34 $23.35 $23.35 91,915
2015-10-28 $23.26 $24.07 $23.25 $23.70 $23.70 195,716
2015-10-27 $23.27 $23.38 $22.86 $23.26 $23.26 92,355
2015-10-26 $23.33 $23.50 $23.25 $23.37 $23.37 59,438
2015-10-23 $23.40 $23.74 $22.87 $23.40 $23.40 85,082
2015-10-22 $23.43 $23.44 $23.02 $23.28 $23.28 92,363
2015-10-21 $23.63 $23.65 $23.24 $23.26 $23.26 88,985
2015-10-20 $23.85 $23.93 $23.57 $23.60 $23.60 114,153
2015-10-19 $24.05 $24.15 $23.79 $23.86 $23.86 118,800
2015-10-16 $24.08 $24.26 $23.78 $24.12 $24.12 90,893
2015-10-15 $23.88 $24.22 $23.45 $24.09 $24.09 132,862
2015-10-14 $24.16 $24.36 $23.49 $23.82 $23.82 139,314
2015-10-13 $23.92 $24.24 $23.01 $24.20 $24.20 127,705
2015-10-12 $24.16 $24.26 $21.80 $24.07 $24.07 108,139
2015-10-09 $24.14 $24.35 $23.73 $24.20 $24.20 104,510
2015-10-08 $23.03 $24.21 $23.03 $24.09 $24.09 108,562
2015-10-07 $22.35 $23.13 $22.13 $23.13 $23.13 98,812
2015-10-06 $22.34 $22.74 $20.92 $22.32 $22.32 122,791
2015-10-05 $21.41 $22.50 $21.41 $22.37 $22.37 91,493
2015-10-02 $20.94 $21.29 $20.83 $21.24 $21.24 130,856
2015-10-01 $21.60 $21.74 $20.82 $21.13 $21.13 101,877
2015-09-30 $22.26 $22.30 $21.35 $21.54 $21.54 157,836
2015-09-29 $21.87 $22.16 $21.65 $22.03 $22.03 150,836
2015-09-28 $21.90 $22.33 $21.73 $21.85 $21.85 183,623
2015-09-25 $22.37 $22.52 $21.87 $22.02 $22.02 144,085
2015-09-24 $21.76 $22.39 $21.55 $22.22 $22.22 98,552
2015-09-23 $21.51 $22.30 $21.50 $21.97 $21.97 123,462
2015-09-22 $21.22 $21.49 $21.16 $21.42 $21.42 97,772
2015-09-21 $21.36 $21.79 $20.86 $21.43 $21.43 97,150
2015-09-18 $22.41 $22.68 $20.97 $21.03 $21.03 243,338
2015-09-17 $22.39 $23.08 $22.14 $22.69 $22.69 108,789
2015-09-16 $22.24 $22.42 $22.00 $22.37 $22.37 49,727
2015-09-15 $22.46 $22.47 $21.92 $22.18 $22.18 140,008
2015-09-14 $23.29 $23.29 $22.36 $22.39 $22.39 98,103
2015-09-11 $23.25 $23.57 $23.21 $23.28 $23.28 132,641
2015-09-10 $23.39 $23.87 $23.39 $23.45 $23.45 127,608
2015-09-09 $23.82 $23.91 $22.87 $23.45 $23.45 183,107
2015-09-08 $23.05 $23.72 $22.89 $23.69 $23.69 154,015
2015-09-04 $22.25 $22.83 $22.15 $22.76 $22.76 72,932
Recent Kirkland`s Inc (KIRK) 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.