Lazydays Holdings Inc (LAZY) Exchange: NASDAQ

Data as of March 29, 2024

$5.73 ($0.06) 1.06%

Lazydays Holdings Inc - Daily Information
Click for more stock information on Lazydays Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $5.73
Previous Close $5.73
High $5.83
Low $5.58
Adjusted Open $5.73
Previous Adjusted Close $5.73
Adjusted High $5.83
Adjusted Low $5.58

About Lazydays Holdings Inc (LAZY)

Lazydays Holdings Inc (LAZY) is an integrative and innovative provider of leisure and lifestyle products. The company is headquartered in Seffner, Florida and has been providing over 500 locations in the United States and Europe since 1976. Lazydays provides services, accessories and maintenance and warranty services on recreational vehicles. The company has a strong presence in towable and motorized recreational vehicles, campers, 5th wheels, and related accessories. Lazydays is also a leader in the RV lifestyle, offering educational seminars and events for future and current RV owners. Over the past 44 years, Lazydays has grown from a single location in Tampa, Florida to seven locations across the United States, as well as service locations, accessories and parts locations, collision centers, and additional resources available online. The company has achieved a consistent growth in its annual sales, now approaching $1 billion, and achieved a top line revenue growth of 7% over the last five fiscal years. Lazydays has been recognized by leading associations such as the Recreational Vehicle Industry Association, the Recreational Vehicle Dealers Association, the Good Sam Club, and RV Business magazine for its commitment to providing customers with high quality products and services. The company is also the recipient of numerous awards, including the 2018 RVDA Climate Change Champion Award, 2017, 2018 and 2019 Dealer of the Year Award from RV Business Magazine, and the 2018-2019 RV Industry Silver Awards from RV Pro Magazine.

Historical Stock Data for Lazydays Holdings Inc (LAZY)

Date Open High Low Close Adj.Close Volume
2024-01-11 $5.73 $5.83 $5.58 $5.73 $5.73 37,362
2024-01-10 $5.90 $5.90 $5.60 $5.67 $5.67 49,734
2024-01-09 $5.78 $5.95 $5.78 $5.91 $5.91 49,116
2024-01-08 $5.70 $5.99 $5.70 $5.95 $5.95 42,967
2024-01-05 $5.79 $6.00 $5.61 $5.96 $5.96 171,791
2024-01-04 $5.90 $5.94 $5.52 $5.87 $5.87 163,346
2024-01-03 $6.35 $6.35 $5.78 $5.85 $5.85 116,500
2024-01-02 $7.00 $7.00 $6.30 $6.39 $6.39 139,470
2023-12-29 $6.99 $7.17 $6.98 $7.05 $7.05 90,880
2023-12-28 $7.01 $7.01 $6.72 $6.98 $6.98 72,465
2023-12-27 $7.14 $7.14 $6.75 $6.93 $6.93 43,771
2023-12-26 $7.00 $7.36 $6.97 $7.06 $7.06 131,570
2023-12-22 $6.75 $7.05 $6.75 $7.00 $7.00 75,758
2023-12-21 $6.62 $7.03 $6.51 $6.74 $6.74 56,260
2023-12-20 $7.00 $7.26 $6.55 $6.59 $6.59 102,426
2023-12-19 $6.85 $7.49 $6.85 $7.06 $7.06 100,702
2023-12-18 $7.15 $7.29 $6.58 $6.75 $6.75 128,634
2023-12-15 $7.95 $7.95 $7.07 $7.14 $7.14 684,614
2023-12-14 $7.93 $8.04 $7.67 $7.90 $7.90 177,623
2023-12-13 $7.57 $7.81 $7.22 $7.69 $7.69 147,976
2023-12-12 $7.89 $7.96 $7.49 $7.50 $7.50 41,245
2023-12-11 $7.84 $8.06 $7.76 $7.86 $7.86 61,091
2023-12-08 $7.66 $8.07 $7.64 $8.01 $8.01 74,236
2023-12-07 $7.81 $7.86 $7.59 $7.68 $7.68 62,970
2023-12-06 $7.64 $7.95 $7.55 $7.73 $7.73 85,325
2023-12-05 $7.90 $8.15 $7.47 $7.47 $7.47 113,431
2023-12-04 $7.61 $7.95 $7.15 $7.87 $7.87 141,119
2023-12-01 $6.89 $7.69 $6.85 $7.63 $7.63 102,649
2023-11-30 $7.28 $7.55 $6.89 $6.91 $6.91 137,486
2023-11-29 $6.40 $7.25 $6.40 $7.18 $7.18 248,007
2023-11-28 $5.90 $6.45 $5.76 $6.40 $6.40 116,345
2023-11-27 $5.43 $6.06 $5.22 $6.01 $6.01 245,526
2023-11-24 $5.69 $5.69 $5.41 $5.54 $5.54 97,428
2023-11-22 $5.87 $6.16 $5.56 $5.67 $5.67 284,863
2023-11-21 $7.10 $7.23 $5.89 $5.92 $5.92 256,270
2023-11-20 $7.20 $7.80 $7.08 $7.20 $7.20 628,199
2023-11-17 $7.11 $7.25 $6.93 $7.23 $7.23 107,001
2023-11-16 $7.26 $7.29 $7.03 $7.16 $7.16 67,846
2023-11-15 $6.92 $7.36 $6.92 $7.23 $7.23 133,949
2023-11-14 $6.76 $7.05 $6.56 $6.96 $6.96 249,541
2023-11-13 $6.45 $6.92 $6.40 $6.52 $6.52 370,973
2023-11-10 $6.07 $6.42 $6.07 $6.41 $6.41 172,781
2023-11-09 $6.19 $6.63 $5.91 $6.10 $6.10 154,320
2023-11-08 $5.92 $6.00 $5.62 $5.99 $5.99 169,233
2023-11-07 $5.79 $6.08 $5.11 $5.89 $5.89 443,195
2023-11-06 $6.24 $6.67 $5.81 $5.86 $5.86 128,767
2023-11-03 $5.88 $6.33 $5.88 $6.31 $6.31 374,152
2023-11-02 $6.40 $6.55 $6.30 $6.46 $6.46 125,310
2023-11-01 $6.33 $6.42 $6.24 $6.35 $6.35 85,834
2023-10-31 $6.26 $6.42 $6.18 $6.31 $6.31 111,506
2023-10-30 $6.42 $6.48 $6.21 $6.31 $6.31 110,525
2023-10-27 $6.45 $6.45 $6.21 $6.32 $6.32 76,208
2023-10-26 $6.43 $6.59 $6.40 $6.48 $6.48 109,776
2023-10-25 $6.39 $6.70 $6.11 $6.49 $6.49 132,106
2023-10-24 $6.53 $6.90 $6.46 $6.54 $6.54 87,346
2023-10-23 $6.11 $7.08 $6.11 $6.49 $6.49 264,294
2023-10-20 $7.00 $7.07 $5.57 $6.10 $6.10 647,354
2023-10-19 $8.04 $8.27 $7.95 $8.22 $8.22 525,881
2023-10-18 $7.91 $8.15 $7.82 $8.04 $8.04 216,461
2023-10-17 $7.63 $7.96 $7.57 $7.93 $7.93 66,000
2023-10-16 $7.17 $7.71 $7.17 $7.57 $7.57 52,006
2023-10-13 $7.29 $7.65 $7.17 $7.31 $7.31 70,923
2023-10-12 $7.17 $7.39 $7.01 $7.29 $7.29 349,840
2023-10-11 $7.22 $7.65 $7.00 $7.11 $7.11 24,918
2023-10-10 $7.20 $7.38 $7.19 $7.21 $7.21 39,089
2023-10-09 $6.95 $7.28 $6.95 $7.25 $7.25 61,921
2023-10-06 $7.23 $7.23 $6.91 $7.07 $7.07 41,955
2023-10-05 $7.16 $7.28 $7.08 $7.16 $7.16 35,767
2023-10-04 $7.48 $7.48 $6.88 $7.18 $7.18 39,404
2023-10-03 $7.77 $7.77 $7.38 $7.41 $7.41 44,119
2023-10-02 $7.57 $7.78 $7.37 $7.77 $7.77 61,918
2023-09-29 $7.02 $7.79 $7.02 $7.60 $7.60 80,254
2023-09-28 $7.32 $7.38 $6.93 $7.01 $7.01 81,610
2023-09-27 $7.18 $7.45 $7.18 $7.32 $7.32 38,687
2023-09-26 $7.34 $7.46 $6.99 $7.09 $7.09 34,337
2023-09-25 $7.51 $7.59 $7.39 $7.49 $7.49 34,613
2023-09-22 $7.12 $7.96 $7.12 $7.67 $7.67 109,675
2023-09-21 $7.00 $7.18 $6.73 $7.03 $7.03 88,779
2023-09-20 $7.36 $7.36 $6.85 $7.00 $7.00 110,613
2023-09-19 $7.80 $7.80 $7.13 $7.34 $7.34 139,389
2023-09-18 $9.10 $9.11 $7.89 $7.95 $7.95 205,215
2023-09-15 $10.00 $10.03 $8.73 $9.16 $9.16 306,249
2023-09-14 $10.25 $10.40 $10.00 $10.05 $10.05 105,540
2023-09-13 $10.43 $10.78 $10.27 $10.27 $10.27 189,367
2023-09-12 $10.50 $10.69 $10.49 $10.66 $10.66 33,062
2023-09-11 $10.50 $10.67 $10.40 $10.40 $10.40 39,281
2023-09-08 $10.48 $10.53 $10.40 $10.43 $10.43 44,153
2023-09-07 $10.68 $10.68 $10.42 $10.51 $10.51 143,465
2023-09-06 $10.90 $10.90 $10.70 $10.76 $10.76 44,087
2023-09-05 $11.55 $11.55 $10.95 $10.97 $10.97 25,099
2023-09-01 $11.77 $11.92 $11.60 $11.62 $11.62 47,327
2023-08-31 $11.78 $11.83 $11.70 $11.78 $11.78 27,958
2023-08-30 $11.27 $11.70 $11.27 $11.66 $11.66 56,886
2023-08-29 $11.20 $11.43 $11.17 $11.37 $11.37 30,596
2023-08-28 $11.28 $11.50 $11.13 $11.16 $11.16 41,961
2023-08-25 $11.04 $11.40 $10.89 $11.31 $11.31 62,259
2023-08-24 $11.24 $11.33 $11.02 $11.08 $11.08 47,570
2023-08-23 $11.00 $11.39 $11.00 $11.31 $11.31 26,931
2023-08-22 $11.35 $11.35 $11.00 $11.02 $11.02 49,389
2023-08-21 $11.21 $11.49 $11.10 $11.40 $11.40 24,537
2023-08-18 $11.35 $11.45 $11.11 $11.25 $11.25 70,983
2023-08-17 $11.47 $11.53 $11.30 $11.37 $11.37 37,483
2023-08-16 $12.17 $12.17 $11.44 $11.50 $11.50 131,307
2023-08-15 $12.19 $12.30 $11.50 $12.00 $12.00 69,721
2023-08-14 $12.38 $12.38 $12.17 $12.31 $12.31 25,160
2023-08-11 $12.68 $12.71 $12.45 $12.49 $12.49 30,035
2023-08-10 $12.93 $13.01 $12.76 $12.82 $12.82 25,842
2023-08-09 $12.73 $12.89 $12.68 $12.83 $12.83 32,701
2023-08-08 $12.62 $12.70 $12.42 $12.67 $12.67 14,493
2023-08-07 $12.80 $12.80 $12.60 $12.66 $12.66 28,037
2023-08-04 $12.92 $13.02 $12.81 $12.85 $12.85 23,210
2023-08-03 $12.79 $12.99 $12.78 $12.86 $12.86 29,138
2023-08-02 $12.83 $13.04 $12.78 $12.88 $12.88 36,172
2023-08-01 $13.09 $13.14 $12.76 $13.01 $13.01 28,838
2023-07-31 $12.62 $13.27 $12.62 $13.11 $13.11 54,293
2023-07-28 $12.82 $13.03 $12.61 $12.94 $12.94 37,936
2023-07-27 $12.42 $12.98 $12.41 $12.58 $12.58 51,971
2023-07-26 $12.35 $12.38 $12.20 $12.33 $12.33 41,196
2023-07-25 $12.07 $12.31 $12.07 $12.22 $12.22 40,255
2023-07-24 $12.09 $12.22 $12.05 $12.12 $12.12 56,617
2023-07-21 $12.02 $12.17 $11.81 $12.13 $12.13 54,802
2023-07-20 $11.88 $11.94 $11.72 $11.88 $11.88 28,991
2023-07-19 $11.48 $11.99 $11.38 $11.84 $11.84 23,752
2023-07-18 $11.32 $11.60 $11.30 $11.49 $11.49 80,878
2023-07-17 $11.33 $11.45 $11.11 $11.27 $11.27 32,970
2023-07-14 $11.66 $11.68 $11.23 $11.26 $11.26 29,325
2023-07-13 $11.84 $11.84 $11.65 $11.70 $11.70 16,293
2023-07-12 $11.81 $12.11 $11.75 $11.77 $11.77 52,037
2023-07-11 $11.87 $12.01 $11.54 $11.72 $11.72 74,407
2023-07-10 $11.05 $11.79 $11.05 $11.68 $11.68 51,031
2023-07-07 $10.88 $11.13 $10.78 $11.01 $11.01 140,400
2023-07-06 $11.67 $11.67 $10.88 $10.88 $10.88 60,280
2023-07-05 $11.69 $11.93 $11.68 $11.77 $11.77 37,990
2023-07-03 $11.51 $11.83 $11.28 $11.61 $11.61 29,411
2023-06-30 $10.94 $11.61 $10.79 $11.56 $11.56 203,684
2023-06-29 $10.31 $10.52 $10.17 $10.28 $10.28 68,222
2023-06-28 $10.71 $10.71 $10.28 $10.35 $10.35 60,229
2023-06-27 $10.58 $10.97 $10.58 $10.64 $10.64 54,684
2023-06-26 $10.51 $10.95 $10.50 $10.79 $10.79 65,955
2023-06-23 $10.97 $11.37 $10.56 $10.60 $10.60 1,381,212
2023-06-22 $11.28 $11.34 $11.08 $11.15 $11.15 91,996
2023-06-21 $10.72 $11.43 $10.72 $11.36 $11.36 124,900
2023-06-20 $10.87 $11.21 $10.87 $10.87 $10.87 102,748
2023-06-16 $11.25 $11.28 $10.77 $10.77 $10.77 114,429
2023-06-15 $11.26 $11.60 $11.10 $11.17 $11.17 107,096
2023-06-14 $11.48 $11.95 $11.24 $11.25 $11.25 84,737
2023-06-13 $11.56 $12.16 $11.52 $11.60 $11.60 92,534
2023-06-12 $11.85 $12.12 $11.45 $11.51 $11.51 125,339
2023-06-09 $11.65 $12.16 $11.60 $11.66 $11.66 53,947
2023-06-08 $11.60 $12.09 $11.53 $11.71 $11.71 73,699
2023-06-07 $11.62 $11.82 $11.22 $11.61 $11.61 172,692
2023-06-06 $11.63 $11.85 $11.39 $11.50 $11.50 151,785
2023-06-05 $11.48 $11.63 $11.23 $11.50 $11.50 66,099
2023-06-02 $11.47 $11.84 $11.15 $11.40 $11.40 87,723
2023-06-01 $11.93 $11.94 $11.38 $11.46 $11.46 59,814
2023-05-31 $11.83 $12.51 $11.73 $12.00 $12.00 120,723
2023-05-30 $12.14 $12.14 $11.60 $11.94 $11.94 14,445
2023-05-26 $11.59 $12.16 $11.47 $12.01 $12.01 48,245
2023-05-25 $12.10 $12.10 $11.36 $11.70 $11.70 32,319
2023-05-24 $11.72 $12.40 $11.72 $12.21 $12.21 53,256
2023-05-23 $11.58 $12.28 $11.31 $11.46 $11.46 85,653
2023-05-22 $11.47 $11.65 $11.14 $11.49 $11.49 36,330
2023-05-19 $11.54 $11.73 $11.42 $11.52 $11.52 45,590
2023-05-18 $11.14 $11.46 $11.13 $11.42 $11.42 23,000
2023-05-17 $10.97 $11.12 $10.65 $11.12 $11.12 26,172
2023-05-16 $11.16 $11.26 $10.58 $10.68 $10.68 100,905
2023-05-15 $11.16 $11.36 $11.08 $11.32 $11.32 27,772
2023-05-12 $10.93 $11.32 $10.73 $11.25 $11.25 75,545
2023-05-11 $10.62 $11.00 $10.59 $10.93 $10.93 23,932
2023-05-10 $10.65 $10.94 $10.50 $10.64 $10.64 57,934
2023-05-09 $10.68 $10.81 $10.58 $10.65 $10.65 19,157
2023-05-08 $10.89 $11.11 $10.66 $10.84 $10.84 37,444
2023-05-05 $11.06 $11.21 $10.60 $10.89 $10.89 67,994
2023-05-04 $11.22 $11.29 $10.83 $11.04 $11.04 48,207
2023-05-03 $11.23 $11.61 $11.17 $11.39 $11.39 61,001
2023-05-02 $11.24 $11.42 $10.78 $11.31 $11.31 57,332
2023-05-01 $11.71 $12.19 $11.35 $11.46 $11.46 100,079
2023-04-28 $12.19 $12.23 $11.28 $11.85 $11.85 78,457
2023-04-27 $12.60 $12.70 $12.29 $12.33 $12.33 57,162
2023-04-26 $12.18 $12.55 $11.99 $12.45 $12.45 67,018
2023-04-25 $12.56 $12.74 $12.16 $12.30 $12.30 35,172
2023-04-24 $12.54 $12.96 $12.36 $12.56 $12.56 42,573
2023-04-21 $12.47 $12.74 $12.40 $12.55 $12.55 95,145
2023-04-20 $12.39 $12.60 $12.30 $12.54 $12.54 71,982
2023-04-19 $12.39 $12.66 $12.27 $12.50 $12.50 66,589
2023-04-18 $12.23 $12.62 $12.19 $12.50 $12.50 70,099
2023-04-17 $11.96 $12.49 $11.96 $12.28 $12.28 52,919
2023-04-14 $11.64 $12.22 $11.47 $12.00 $12.00 98,992
2023-04-13 $11.03 $11.94 $10.95 $11.57 $11.57 132,373
2023-04-12 $10.98 $11.31 $10.98 $11.07 $11.07 64,895
2023-04-11 $10.77 $11.58 $10.77 $11.21 $11.21 136,297
2023-04-10 $10.65 $11.12 $10.60 $10.83 $10.83 118,648
2023-04-06 $10.61 $10.68 $10.45 $10.68 $10.68 140,995
2023-04-05 $11.36 $11.36 $10.42 $10.61 $10.61 111,975
2023-04-04 $11.75 $11.75 $11.39 $11.43 $11.43 103,168
2023-04-03 $11.62 $11.81 $11.44 $11.80 $11.80 73,288
2023-03-31 $11.61 $11.85 $11.59 $11.67 $11.67 50,668
2023-03-30 $11.72 $11.78 $11.50 $11.63 $11.63 26,645
2023-03-29 $11.58 $11.65 $11.50 $11.61 $11.61 27,987
2023-03-28 $11.47 $11.76 $11.46 $11.59 $11.59 57,024
2023-03-27 $11.59 $11.69 $11.42 $11.57 $11.57 28,440
2023-03-24 $11.45 $11.84 $11.40 $11.62 $11.62 80,267
2023-03-23 $12.26 $12.26 $11.46 $11.56 $11.56 59,731
2023-03-22 $12.66 $12.68 $12.22 $12.26 $12.26 47,619
2023-03-21 $12.24 $12.83 $12.13 $12.55 $12.55 165,067
2023-03-20 $11.77 $11.88 $11.71 $11.80 $11.80 85,386
2023-03-17 $12.18 $12.18 $11.78 $11.93 $11.93 265,544
2023-03-16 $11.30 $12.52 $11.10 $12.34 $12.34 734,761
2023-03-15 $11.82 $11.90 $11.48 $11.53 $11.53 70,961
2023-03-14 $11.86 $12.25 $11.78 $11.90 $11.90 134,697
2023-03-13 $12.42 $12.42 $11.68 $11.71 $11.71 89,196
2023-03-10 $12.94 $13.11 $12.39 $12.58 $12.58 52,627
2023-03-09 $12.82 $13.10 $12.70 $12.98 $12.98 70,733
2023-03-08 $13.00 $13.03 $12.50 $12.80 $12.80 76,939
2023-03-07 $12.83 $13.20 $12.83 $13.04 $13.04 76,057
2023-03-06 $13.33 $13.38 $12.92 $12.97 $12.97 32,471
2023-03-03 $13.35 $13.92 $13.28 $13.43 $13.43 113,975
2023-03-02 $12.56 $12.83 $12.22 $12.80 $12.80 486,987
2023-03-01 $12.32 $12.60 $12.06 $12.56 $12.56 1,228,878
2023-02-28 $11.82 $12.28 $11.81 $12.25 $12.25 207,882
2023-02-27 $11.74 $11.96 $11.65 $11.91 $11.91 81,021
2023-02-24 $11.81 $11.87 $11.53 $11.74 $11.74 78,220
2023-02-23 $12.35 $12.52 $11.85 $11.95 $11.95 144,627
2023-02-22 $12.40 $12.85 $12.38 $12.75 $12.75 113,628
2023-02-21 $12.75 $12.78 $12.34 $12.38 $12.38 44,210
2023-02-17 $12.76 $12.85 $12.59 $12.75 $12.75 34,775
2023-02-16 $12.93 $13.01 $12.68 $12.70 $12.70 33,029
2023-02-15 $13.02 $13.02 $12.56 $12.90 $12.90 36,040
2023-02-14 $12.91 $13.15 $12.82 $13.03 $13.03 35,550
2023-02-13 $12.88 $13.07 $12.76 $13.06 $13.06 26,066
2023-02-10 $12.70 $13.00 $12.65 $12.96 $12.96 74,363
2023-02-09 $13.01 $13.05 $12.79 $12.80 $12.80 38,757
2023-02-08 $12.82 $13.05 $12.69 $13.04 $13.04 54,765
2023-02-07 $12.80 $12.94 $12.70 $12.84 $12.84 62,707
2023-02-06 $12.94 $12.94 $12.76 $12.85 $12.85 46,866
2023-02-03 $13.14 $13.14 $12.78 $12.95 $12.95 51,949
2023-02-02 $13.15 $13.19 $12.83 $13.15 $13.15 127,567
2023-02-01 $13.19 $13.27 $12.91 $13.15 $13.15 144,149
2023-01-31 $13.02 $13.32 $12.79 $13.19 $13.19 321,970
2023-01-30 $12.88 $13.19 $12.72 $13.00 $13.00 172,909
2023-01-27 $12.93 $12.97 $12.78 $12.90 $12.90 27,789
2023-01-26 $13.03 $13.06 $12.57 $12.85 $12.85 37,720
2023-01-25 $12.72 $13.20 $12.72 $13.13 $13.13 13,370
2023-01-24 $12.94 $13.25 $12.76 $12.86 $12.86 41,544
2023-01-23 $12.90 $13.05 $12.75 $12.94 $12.94 29,169
2023-01-20 $12.67 $12.97 $12.57 $12.72 $12.72 66,638
2023-01-19 $12.48 $12.88 $12.30 $12.67 $12.67 40,499
2023-01-18 $13.02 $13.16 $12.38 $12.48 $12.48 67,117
2023-01-17 $13.30 $13.34 $12.96 $13.08 $13.08 64,968
2023-01-13 $12.96 $13.32 $12.90 $13.23 $13.23 404,895
2023-01-12 $12.75 $13.08 $12.73 $12.95 $12.95 88,415
2023-01-11 $12.60 $12.91 $12.58 $12.81 $12.81 43,129
2023-01-10 $12.79 $12.84 $12.54 $12.58 $12.58 40,164
2023-01-09 $12.88 $12.94 $12.69 $12.78 $12.78 201,078
2023-01-06 $12.30 $12.85 $12.30 $12.72 $12.72 55,308
2023-01-05 $12.45 $12.48 $12.21 $12.23 $12.23 77,002
2023-01-04 $12.28 $12.54 $12.28 $12.45 $12.45 43,694
2023-01-03 $11.98 $12.43 $11.98 $12.28 $12.28 66,851
2022-12-30 $11.74 $12.04 $11.74 $11.94 $11.94 65,694
2022-12-29 $11.86 $11.99 $11.74 $11.86 $11.86 110,592
2022-12-28 $12.10 $12.17 $11.85 $11.88 $11.88 79,040
2022-12-27 $12.03 $12.36 $11.93 $12.09 $12.09 60,232
2022-12-23 $12.13 $12.20 $12.04 $12.04 $12.04 30,864
2022-12-22 $12.41 $12.41 $12.01 $12.12 $12.12 45,760
2022-12-21 $12.17 $12.61 $12.17 $12.41 $12.41 69,264
2022-12-20 $12.25 $12.79 $12.14 $12.15 $12.15 207,158
2022-12-19 $12.64 $12.70 $12.18 $12.19 $12.19 126,293
2022-12-16 $12.78 $12.86 $12.56 $12.63 $12.63 135,964
2022-12-15 $13.60 $13.77 $12.79 $12.81 $12.81 188,689
2022-12-14 $13.94 $14.11 $13.57 $13.58 $13.58 157,959
2022-12-13 $14.07 $14.32 $13.46 $13.55 $13.55 95,956
2022-12-12 $13.87 $14.00 $13.63 $13.90 $13.90 33,647
2022-12-09 $13.95 $14.06 $13.68 $13.93 $13.93 126,209
2022-12-08 $13.90 $14.36 $13.82 $13.93 $13.93 80,219
2022-12-07 $13.38 $13.65 $13.26 $13.45 $13.45 69,480
2022-12-06 $13.61 $13.65 $13.20 $13.50 $13.50 19,399
2022-12-05 $13.45 $13.58 $13.10 $13.50 $13.50 231,515
2022-12-02 $13.51 $14.26 $13.35 $13.56 $13.56 101,495
2022-12-01 $13.78 $14.24 $13.49 $13.75 $13.75 77,129
2022-11-30 $13.81 $14.20 $13.39 $13.85 $13.85 25,381
2022-11-29 $13.77 $14.07 $13.29 $13.67 $13.67 57,099
2022-11-28 $13.75 $13.80 $13.49 $13.66 $13.66 76,071
2022-11-25 $13.85 $13.85 $13.67 $13.67 $13.67 4,951
2022-11-23 $13.60 $13.88 $13.56 $13.74 $13.74 29,242
2022-11-22 $13.98 $14.24 $13.62 $13.69 $13.69 62,705
2022-11-21 $14.56 $14.57 $13.48 $14.12 $14.12 51,803
2022-11-18 $14.62 $14.97 $14.45 $14.81 $14.81 76,349
2022-11-17 $14.42 $14.67 $13.74 $14.67 $14.67 22,952
2022-11-16 $14.80 $14.80 $14.28 $14.46 $14.46 36,876
2022-11-15 $14.64 $15.43 $14.62 $14.81 $14.81 105,549
2022-11-14 $14.29 $14.91 $14.13 $14.47 $14.47 59,980
2022-11-11 $14.69 $14.72 $13.28 $13.75 $13.75 207,705
2022-11-10 $14.28 $14.68 $14.20 $14.66 $14.66 1,815,721
2022-11-09 $14.08 $14.16 $13.43 $13.70 $13.70 31,557
2022-11-08 $13.59 $14.14 $13.45 $14.07 $14.07 62,985
2022-11-07 $13.14 $13.82 $13.14 $13.68 $13.68 80,541
2022-11-04 $12.91 $13.27 $12.40 $13.14 $13.14 80,008
2022-11-03 $11.90 $12.96 $11.70 $12.72 $12.72 72,391
2022-11-02 $12.67 $12.75 $12.04 $12.07 $12.07 37,797
2022-11-01 $12.47 $12.97 $12.25 $12.79 $12.79 74,926
2022-10-31 $12.77 $12.77 $12.43 $12.43 $12.43 29,971
2022-10-28 $12.85 $12.85 $12.46 $12.62 $12.62 33,557
2022-10-27 $12.36 $12.77 $12.33 $12.59 $12.59 82,972
2022-10-26 $12.54 $12.75 $12.39 $12.39 $12.39 41,387
2022-10-25 $11.79 $12.55 $11.79 $12.38 $12.38 57,233
2022-10-24 $11.89 $11.94 $11.71 $11.85 $11.85 48,939
2022-10-21 $11.74 $11.98 $11.60 $11.84 $11.84 32,852
2022-10-20 $11.51 $12.06 $11.50 $11.70 $11.70 77,726
2022-10-19 $12.33 $12.53 $11.53 $11.57 $11.57 152,488
2022-10-18 $12.79 $12.79 $12.43 $12.45 $12.45 58,449
2022-10-17 $12.59 $13.03 $12.59 $12.63 $12.63 40,430
2022-10-14 $13.00 $13.04 $12.50 $12.57 $12.57 73,733
2022-10-13 $12.94 $13.08 $12.85 $12.97 $12.97 85,652
2022-10-12 $12.79 $13.03 $12.74 $12.99 $12.99 93,336
2022-10-11 $12.67 $12.94 $12.60 $12.69 $12.69 64,444
2022-10-10 $12.66 $13.01 $12.66 $12.73 $12.73 65,013
2022-10-07 $12.99 $13.06 $12.73 $12.75 $12.75 57,876
2022-10-06 $13.11 $13.16 $12.83 $12.90 $12.90 134,201
2022-10-05 $12.98 $13.18 $12.67 $13.03 $13.03 211,283
2022-10-04 $13.60 $13.91 $12.89 $13.04 $13.04 54,396
2022-10-03 $13.55 $13.60 $13.32 $13.33 $13.33 81,336
2022-09-30 $13.40 $13.55 $13.11 $13.50 $13.50 55,504
2022-09-29 $13.50 $13.66 $12.82 $13.11 $13.11 115,365
2022-09-28 $13.28 $13.71 $13.12 $13.70 $13.70 90,031
2022-09-27 $12.90 $13.32 $12.82 $13.28 $13.28 68,226
2022-09-26 $12.76 $13.11 $12.69 $12.69 $12.69 79,576
2022-09-23 $12.71 $13.23 $12.52 $12.86 $12.86 117,567
2022-09-22 $13.31 $13.33 $12.73 $12.83 $12.83 71,108
2022-09-21 $13.94 $14.14 $13.44 $13.45 $13.45 61,544
2022-09-20 $14.63 $14.63 $13.75 $14.06 $14.06 87,897
2022-09-19 $15.62 $15.71 $14.55 $14.85 $14.85 60,524
2022-09-16 $15.15 $15.72 $15.15 $15.69 $15.69 112,989
2022-09-15 $15.47 $15.47 $15.24 $15.43 $15.43 64,244
2022-09-14 $15.45 $15.50 $15.04 $15.43 $15.43 55,129
2022-09-13 $15.94 $15.94 $15.24 $15.29 $15.29 31,558
2022-09-12 $16.35 $16.59 $16.05 $16.20 $16.20 52,765
2022-09-09 $15.44 $16.47 $15.35 $16.27 $16.27 69,146
2022-09-08 $15.66 $15.78 $15.32 $15.43 $15.43 46,850
2022-09-07 $15.84 $16.13 $15.48 $16.01 $16.01 68,077
2022-09-06 $16.42 $16.42 $15.76 $15.92 $15.92 58,291
2022-09-02 $16.37 $16.53 $16.24 $16.46 $16.46 37,224
2022-09-01 $16.29 $16.64 $16.20 $16.58 $16.58 51,977
2022-08-31 $16.28 $16.48 $16.07 $16.46 $16.46 60,395
2022-08-30 $16.35 $16.49 $16.09 $16.34 $16.34 36,656
2022-08-29 $16.51 $16.72 $16.23 $16.41 $16.41 23,669
2022-08-26 $17.13 $17.14 $16.70 $16.71 $16.71 41,941
2022-08-25 $17.26 $17.50 $16.96 $17.13 $17.13 32,014
2022-08-24 $17.34 $17.44 $16.83 $17.11 $17.11 43,698
2022-08-23 $17.25 $17.34 $17.07 $17.15 $17.15 41,470
2022-08-22 $17.16 $17.63 $17.12 $17.26 $17.26 65,654
2022-08-19 $17.26 $17.60 $17.01 $17.53 $17.53 38,008
2022-08-18 $17.55 $17.95 $17.23 $17.51 $17.51 110,704
2022-08-17 $17.50 $17.77 $17.26 $17.52 $17.52 57,718
2022-08-16 $17.18 $17.90 $17.18 $17.50 $17.50 161,086
2022-08-15 $16.84 $17.63 $16.75 $17.02 $17.02 60,116
2022-08-12 $16.50 $16.86 $16.20 $16.86 $16.86 107,953
2022-08-11 $16.17 $16.89 $16.00 $16.52 $16.52 67,369
2022-08-10 $15.93 $16.39 $15.84 $16.25 $16.25 123,187
2022-08-09 $15.88 $16.41 $15.51 $15.86 $15.86 112,203
2022-08-08 $16.04 $17.18 $15.79 $16.03 $16.03 181,161
2022-08-05 $15.50 $16.50 $15.19 $16.15 $16.15 80,604
2022-08-04 $15.39 $16.26 $14.15 $15.81 $15.81 158,796
2022-08-03 $14.14 $16.47 $14.01 $15.98 $15.98 370,692
2022-08-02 $13.56 $14.16 $13.53 $14.14 $14.14 54,867
2022-08-01 $13.62 $13.82 $13.38 $13.69 $13.69 63,353
2022-07-29 $13.65 $13.67 $13.36 $13.62 $13.62 39,991
2022-07-28 $13.45 $13.56 $13.26 $13.51 $13.51 48,388
2022-07-27 $12.96 $13.31 $12.84 $13.28 $13.28 51,968
2022-07-26 $13.04 $13.32 $12.67 $13.07 $13.07 102,328
2022-07-25 $13.36 $13.36 $13.01 $13.21 $13.21 35,782
2022-07-22 $13.86 $13.88 $13.19 $13.30 $13.30 41,987
2022-07-21 $13.83 $13.83 $13.42 $13.72 $13.72 52,187
2022-07-20 $13.57 $14.04 $13.47 $13.94 $13.94 71,518
2022-07-19 $13.73 $14.22 $13.61 $13.76 $13.76 188,810
2022-07-18 $12.97 $13.59 $12.94 $13.54 $13.54 66,236
2022-07-15 $12.42 $12.97 $12.42 $12.92 $12.92 112,571
2022-07-14 $12.42 $12.60 $11.98 $12.37 $12.37 78,449
2022-07-13 $11.89 $12.59 $11.85 $12.34 $12.34 51,735
2022-07-12 $11.67 $12.64 $11.50 $12.13 $12.13 86,938
2022-07-11 $11.93 $11.93 $11.50 $11.58 $11.58 85,409
2022-07-08 $11.68 $11.95 $11.52 $11.87 $11.87 65,112
2022-07-07 $11.62 $11.83 $11.43 $11.58 $11.58 69,241
2022-07-06 $11.64 $12.30 $11.38 $11.55 $11.55 50,002
2022-07-05 $11.83 $12.09 $11.25 $11.77 $11.77 140,894
2022-07-01 $11.74 $11.95 $11.31 $11.59 $11.59 180,985
2022-06-30 $11.50 $12.05 $11.40 $11.78 $11.78 231,548
2022-06-29 $12.00 $12.04 $11.57 $11.59 $11.59 215,586
2022-06-28 $12.25 $12.41 $11.97 $12.00 $12.00 171,728
2022-06-27 $12.93 $12.93 $12.25 $12.26 $12.26 120,285
2022-06-24 $12.96 $13.35 $12.53 $12.67 $12.67 1,314,336
2022-06-23 $12.74 $12.98 $12.61 $12.70 $12.70 228,053
2022-06-22 $12.48 $12.66 $12.19 $12.40 $12.40 187,350
2022-06-21 $12.82 $13.43 $12.53 $12.59 $12.59 345,601
2022-06-17 $13.06 $13.34 $12.62 $12.77 $12.77 229,798
2022-06-16 $13.09 $13.33 $12.72 $12.96 $12.96 180,485
2022-06-15 $13.33 $13.78 $13.13 $13.56 $13.56 147,138
2022-06-14 $14.01 $14.34 $13.31 $13.34 $13.34 135,624
2022-06-13 $14.12 $14.61 $13.82 $14.03 $14.03 176,829
2022-06-10 $15.14 $15.14 $14.54 $14.55 $14.55 154,900
2022-06-09 $14.70 $15.23 $14.70 $15.20 $15.20 132,243
2022-06-08 $15.76 $15.76 $14.63 $14.91 $14.91 232,369
2022-06-07 $14.92 $15.96 $14.62 $15.88 $15.88 269,122
2022-06-06 $16.16 $16.21 $14.57 $15.00 $15.00 893,133
2022-06-03 $16.20 $17.06 $16.19 $16.49 $16.49 179,704
2022-06-02 $17.48 $17.60 $16.52 $16.63 $16.63 346,156
2022-06-01 $15.54 $18.55 $15.39 $17.78 $17.78 855,149
2022-05-31 $15.51 $15.75 $15.01 $15.53 $15.53 100,964
2022-05-27 $15.08 $15.54 $15.08 $15.39 $15.39 124,493
2022-05-26 $14.67 $15.51 $14.67 $15.15 $15.15 153,445
2022-05-25 $14.49 $15.22 $14.49 $14.78 $14.78 129,787
2022-05-24 $14.62 $14.88 $14.12 $14.68 $14.68 178,781
2022-05-23 $14.77 $15.50 $14.48 $14.89 $14.89 205,629
2022-05-20 $15.32 $15.44 $14.46 $14.56 $14.56 218,045
2022-05-19 $15.96 $16.29 $15.04 $15.13 $15.13 271,103
2022-05-18 $17.72 $17.72 $16.32 $16.51 $16.51 211,107
2022-05-17 $18.00 $18.10 $17.26 $18.00 $18.00 125,327
2022-05-16 $18.23 $18.48 $17.81 $17.83 $17.83 49,565
2022-05-13 $17.96 $18.51 $17.88 $18.25 $18.25 70,121
2022-05-12 $17.80 $18.71 $17.80 $17.96 $17.96 79,835
2022-05-11 $18.69 $18.90 $17.73 $17.94 $17.94 109,564
2022-05-10 $18.58 $19.24 $17.68 $18.78 $18.78 197,036
2022-05-09 $18.88 $19.25 $18.54 $18.65 $18.65 84,871
2022-05-06 $19.00 $19.14 $18.60 $19.04 $19.04 123,443
2022-05-05 $18.92 $19.92 $18.80 $19.23 $19.23 116,593
2022-05-04 $19.44 $19.77 $18.57 $19.40 $19.40 145,078
2022-05-03 $19.10 $19.86 $19.10 $19.72 $19.72 38,068
2022-05-02 $19.56 $19.68 $18.79 $19.36 $19.36 71,655
2022-04-29 $19.47 $19.93 $19.33 $19.43 $19.43 59,901
2022-04-28 $20.08 $20.11 $18.78 $19.54 $19.54 191,010
2022-04-27 $20.20 $20.36 $19.71 $19.85 $19.85 71,111
2022-04-26 $20.28 $20.60 $20.09 $20.09 $20.09 66,540
2022-04-25 $20.29 $20.55 $20.02 $20.47 $20.47 56,656
2022-04-22 $20.24 $20.66 $20.18 $20.24 $20.24 44,776
2022-04-21 $20.48 $20.87 $20.18 $20.32 $20.32 93,352
2022-04-20 $20.47 $20.77 $20.08 $20.16 $20.16 76,842
2022-04-19 $20.36 $20.89 $20.36 $20.56 $20.56 68,536
2022-04-18 $20.34 $20.49 $19.90 $20.40 $20.40 45,396
2022-04-14 $20.09 $20.39 $19.99 $20.34 $20.34 57,625
2022-04-13 $19.62 $20.15 $19.57 $20.05 $20.05 50,433
2022-04-12 $19.38 $19.76 $19.31 $19.48 $19.48 101,594
2022-04-11 $20.00 $20.12 $19.23 $19.41 $19.41 362,618
2022-04-08 $19.65 $20.10 $19.39 $19.67 $19.67 142,800
2022-04-07 $19.68 $20.19 $19.50 $19.83 $19.83 148,413
2022-04-06 $19.77 $20.05 $19.45 $19.87 $19.87 159,893
2022-04-05 $19.55 $20.15 $19.36 $20.03 $20.03 98,555
2022-04-04 $20.12 $20.28 $19.35 $19.72 $19.72 132,206
2022-04-01 $20.13 $20.22 $19.80 $20.07 $20.07 161,167
2022-03-31 $19.85 $20.45 $19.74 $20.18 $20.18 105,732
2022-03-30 $20.72 $20.90 $19.85 $19.88 $19.88 68,375
2022-03-29 $19.92 $21.07 $19.77 $20.96 $20.96 129,512
2022-03-28 $19.49 $19.95 $19.23 $19.70 $19.70 201,681
2022-03-25 $20.12 $20.12 $19.28 $19.45 $19.45 87,554
2022-03-24 $19.53 $20.17 $19.35 $19.88 $19.88 147,127
2022-03-23 $19.93 $20.11 $19.11 $19.32 $19.32 106,586
2022-03-22 $19.40 $20.42 $19.40 $20.00 $20.00 227,421
2022-03-21 $19.70 $19.90 $18.87 $19.41 $19.41 183,916
2022-03-18 $20.21 $20.25 $19.69 $19.85 $19.85 209,192
2022-03-17 $20.57 $20.70 $20.22 $20.25 $20.25 204,176
2022-03-16 $20.15 $20.75 $19.88 $20.66 $20.66 368,518
2022-03-15 $20.60 $20.78 $20.12 $20.34 $20.34 638,069
2022-03-14 $21.46 $21.49 $20.30 $20.57 $20.57 541,190
2022-03-11 $21.15 $22.48 $21.06 $21.46 $21.46 1,568,355
2022-03-10 $17.82 $18.24 $17.18 $17.87 $17.87 187,447
2022-03-09 $18.04 $18.38 $18.04 $18.28 $18.28 140,620
2022-03-08 $17.55 $18.10 $17.25 $17.69 $17.69 78,605
2022-03-07 $18.07 $18.07 $17.51 $17.57 $17.57 136,661
2022-03-04 $18.60 $18.60 $18.06 $18.17 $18.17 124,412
2022-03-03 $18.79 $18.79 $18.29 $18.71 $18.71 140,943
2022-03-02 $18.51 $19.02 $18.42 $18.85 $18.85 157,255
2022-03-01 $18.06 $18.70 $18.06 $18.57 $18.57 120,117
2022-02-28 $17.74 $18.34 $17.74 $18.23 $18.23 75,746
2022-02-25 $16.72 $18.16 $16.38 $17.96 $17.96 473,714
2022-02-24 $15.75 $16.32 $15.55 $16.27 $16.27 149,553
2022-02-23 $16.94 $17.02 $15.94 $15.97 $15.97 244,099
2022-02-22 $17.40 $17.40 $16.81 $16.85 $16.85 172,548
2022-02-18 $17.55 $17.65 $17.36 $17.44 $17.44 151,394
2022-02-17 $17.79 $18.13 $17.57 $17.73 $17.73 123,183
2022-02-16 $17.32 $17.89 $17.15 $17.83 $17.83 161,889
2022-02-15 $17.04 $17.37 $16.94 $17.15 $17.15 204,780
2022-02-14 $17.22 $17.42 $16.92 $17.02 $17.02 145,063
2022-02-11 $17.08 $17.49 $16.87 $17.21 $17.21 130,919
2022-02-10 $16.80 $17.52 $16.80 $17.16 $17.16 275,774
2022-02-09 $16.98 $17.45 $16.81 $17.19 $17.19 166,999
2022-02-08 $16.55 $17.11 $16.50 $16.92 $16.92 230,720
2022-02-07 $16.42 $17.06 $16.18 $16.53 $16.53 190,622
2022-02-04 $16.38 $16.68 $16.20 $16.37 $16.37 301,791
2022-02-03 $16.00 $16.22 $15.70 $15.72 $15.72 83,490
2022-02-02 $16.49 $16.49 $15.86 $16.12 $16.12 96,197
2022-02-01 $16.33 $16.57 $16.02 $16.38 $16.38 78,565
2022-01-31 $15.96 $16.39 $15.72 $16.24 $16.24 195,471
2022-01-28 $15.93 $16.64 $15.45 $16.10 $16.10 311,028
2022-01-27 $16.57 $16.96 $15.94 $15.97 $15.97 130,770
2022-01-26 $17.09 $17.20 $16.51 $16.58 $16.58 179,399
2022-01-25 $17.17 $17.35 $16.50 $16.90 $16.90 107,421
2022-01-24 $16.85 $17.46 $16.65 $17.37 $17.37 297,093
2022-01-21 $17.19 $17.74 $16.95 $16.95 $16.95 251,176
2022-01-20 $17.85 $17.92 $17.35 $17.36 $17.36 139,777
2022-01-19 $18.15 $18.15 $17.65 $17.69 $17.69 199,497
2022-01-18 $18.20 $18.43 $17.95 $17.97 $17.97 231,516
2022-01-14 $18.28 $18.63 $18.25 $18.36 $18.36 131,579
2022-01-13 $18.51 $18.89 $18.44 $18.48 $18.48 90,658
2022-01-12 $18.48 $18.94 $18.47 $18.50 $18.50 93,694
2022-01-11 $18.42 $18.71 $18.39 $18.50 $18.50 109,476
2022-01-10 $19.06 $19.06 $18.26 $18.57 $18.57 220,727
2022-01-07 $20.05 $20.09 $18.83 $19.26 $19.26 247,186
2022-01-06 $19.97 $20.23 $19.80 $19.94 $19.94 91,289
2022-01-05 $20.50 $20.50 $19.76 $19.98 $19.98 152,521
2022-01-04 $21.20 $21.39 $20.40 $20.46 $20.46 114,594
2022-01-03 $21.73 $22.47 $21.06 $21.20 $21.20 216,066
2021-12-31 $21.41 $21.94 $21.30 $21.54 $21.54 371,012
2021-12-30 $21.00 $21.57 $20.93 $21.29 $21.29 122,166
2021-12-29 $20.97 $21.04 $20.60 $20.99 $20.99 90,070
2021-12-28 $21.59 $21.73 $20.75 $20.84 $20.84 172,600
2021-12-27 $20.61 $22.00 $20.43 $21.51 $21.51 287,076
2021-12-23 $20.31 $20.87 $20.19 $20.82 $20.82 65,003
2021-12-22 $19.79 $20.24 $19.66 $20.23 $20.23 91,814
2021-12-21 $19.61 $19.84 $19.37 $19.67 $19.67 147,037
2021-12-20 $19.82 $19.90 $19.12 $19.53 $19.53 133,637
2021-12-17 $21.15 $21.15 $20.02 $20.05 $20.05 133,233
2021-12-16 $20.64 $20.73 $20.21 $20.51 $20.51 191,276
2021-12-15 $20.56 $20.78 $19.71 $20.61 $20.61 99,959
2021-12-14 $21.00 $21.49 $20.61 $20.70 $20.70 140,717
2021-12-13 $20.26 $21.40 $20.23 $21.00 $21.00 167,316
2021-12-10 $18.96 $19.91 $18.96 $19.90 $19.90 398,993
2021-12-09 $19.75 $19.98 $19.56 $19.85 $19.85 79,258
2021-12-08 $19.70 $20.04 $19.26 $19.85 $19.85 228,215
2021-12-07 $19.38 $20.09 $19.15 $19.46 $19.46 194,215
2021-12-06 $18.78 $19.24 $18.56 $18.99 $18.99 115,212
2021-12-03 $18.96 $19.24 $18.51 $18.67 $18.67 166,284
2021-12-02 $19.19 $19.98 $18.95 $18.95 $18.95 210,867
2021-12-01 $20.47 $20.52 $19.12 $19.29 $19.29 200,762
2021-11-30 $19.38 $20.29 $19.31 $20.23 $20.23 206,444
2021-11-29 $20.10 $20.10 $19.41 $19.41 $19.41 176,542
2021-11-26 $19.68 $20.00 $19.55 $19.95 $19.95 95,054
2021-11-24 $20.21 $20.44 $19.70 $19.91 $19.91 135,903
2021-11-23 $20.45 $20.59 $20.22 $20.25 $20.25 120,656
2021-11-22 $20.70 $20.83 $20.41 $20.44 $20.44 139,516
2021-11-19 $20.81 $21.06 $20.71 $20.72 $20.72 93,957
2021-11-18 $20.90 $20.94 $20.71 $20.81 $20.81 107,902
2021-11-17 $21.15 $21.19 $20.81 $20.82 $20.82 83,021
2021-11-16 $21.01 $21.22 $20.91 $21.19 $21.19 63,687
2021-11-15 $21.13 $21.26 $20.91 $21.01 $21.01 64,728
2021-11-12 $21.17 $21.19 $20.92 $21.12 $21.12 93,929
2021-11-11 $21.37 $21.47 $20.91 $21.09 $21.09 78,491
2021-11-10 $21.12 $21.45 $20.91 $21.42 $21.42 115,072
2021-11-09 $20.89 $21.16 $20.89 $21.08 $21.08 90,166
2021-11-08 $21.21 $21.27 $20.90 $20.92 $20.92 110,844
2021-11-05 $21.80 $22.00 $21.14 $21.20 $21.20 120,203
2021-11-04 $21.69 $22.32 $21.30 $21.47 $21.47 207,403
2021-11-03 $21.40 $21.85 $21.26 $21.68 $21.68 255,111
2021-11-02 $21.44 $21.44 $20.70 $21.08 $21.08 146,558
2021-11-01 $21.05 $21.92 $21.01 $21.48 $21.48 229,356
2021-10-29 $21.15 $21.40 $21.04 $21.09 $21.09 126,596
2021-10-28 $21.17 $21.57 $21.00 $21.15 $21.15 105,073
2021-10-27 $21.31 $21.60 $21.10 $21.15 $21.15 150,075
2021-10-26 $22.44 $22.46 $21.39 $21.39 $21.39 74,351
2021-10-25 $22.06 $22.47 $21.92 $22.41 $22.41 97,864
2021-10-22 $22.13 $23.00 $21.85 $22.06 $22.06 223,477
2021-10-21 $21.99 $22.32 $21.81 $22.15 $22.15 205,816
2021-10-20 $21.99 $22.23 $21.96 $22.05 $22.05 128,441
2021-10-19 $22.71 $22.75 $21.81 $22.00 $22.00 174,057
2021-10-18 $22.43 $23.16 $22.41 $22.61 $22.61 127,816
2021-10-15 $23.04 $23.22 $22.42 $22.47 $22.47 95,929
2021-10-14 $22.69 $22.97 $22.45 $22.66 $22.66 191,092
2021-10-13 $21.10 $22.33 $20.85 $22.33 $22.33 172,712
2021-10-12 $20.95 $21.17 $20.70 $20.96 $20.96 66,557
2021-10-11 $21.08 $21.62 $20.91 $20.92 $20.92 105,000
2021-10-08 $21.31 $21.90 $21.24 $21.31 $21.31 88,636
2021-10-07 $21.37 $21.84 $21.11 $21.34 $21.34 132,782
2021-10-06 $21.08 $21.71 $20.54 $21.46 $21.46 111,604
2021-10-05 $21.34 $21.74 $21.07 $21.50 $21.50 110,867
2021-10-04 $20.96 $21.49 $20.81 $21.34 $21.34 106,452
2021-10-01 $21.40 $21.64 $20.86 $21.11 $21.11 186,435
2021-09-30 $21.40 $21.62 $21.00 $21.34 $21.34 143,408
2021-09-29 $21.91 $22.13 $21.22 $21.43 $21.43 105,526
2021-09-28 $21.67 $22.01 $21.51 $21.86 $21.86 201,971
2021-09-27 $21.02 $21.85 $21.00 $21.69 $21.69 448,385
2021-09-24 $20.69 $21.43 $19.86 $20.97 $20.97 300,542
2021-09-23 $21.27 $21.92 $20.76 $20.89 $20.89 243,729
2021-09-22 $21.17 $21.62 $20.96 $21.23 $21.23 160,443
2021-09-21 $22.03 $22.03 $20.72 $20.78 $20.78 251,943
2021-09-20 $22.50 $22.67 $21.41 $22.02 $22.02 180,447
2021-09-17 $22.85 $23.41 $22.50 $22.82 $22.82 228,659
2021-09-16 $22.52 $23.22 $22.52 $22.75 $22.75 109,141
2021-09-15 $21.89 $22.98 $21.41 $22.66 $22.66 109,264
2021-09-14 $23.79 $24.40 $20.99 $21.81 $21.81 356,632
2021-09-13 $24.16 $24.39 $23.55 $24.08 $24.08 49,813
2021-09-10 $24.86 $24.86 $23.84 $24.00 $24.00 94,350
2021-09-09 $23.25 $25.00 $23.25 $24.86 $24.86 134,761
2021-09-08 $23.48 $23.52 $23.12 $23.26 $23.26 106,546
2021-09-07 $23.75 $23.79 $23.00 $23.62 $23.62 101,486
2021-09-03 $24.00 $24.64 $23.69 $23.86 $23.86 88,298
2021-09-02 $24.08 $24.40 $23.84 $24.21 $24.21 50,278
2021-09-01 $24.58 $24.58 $23.32 $24.10 $24.10 39,616
2021-08-31 $24.44 $24.90 $23.36 $24.57 $24.57 61,817
2021-08-30 $25.17 $25.27 $24.25 $24.30 $24.30 50,299
2021-08-27 $24.25 $25.10 $24.25 $24.98 $24.98 59,871
2021-08-26 $24.85 $25.09 $24.00 $24.26 $24.26 52,125
2021-08-25 $23.72 $25.70 $23.68 $24.83 $24.83 182,393
2021-08-24 $23.73 $24.00 $23.53 $23.67 $23.67 46,064
2021-08-23 $23.92 $24.11 $23.37 $23.56 $23.56 71,756
2021-08-20 $23.13 $24.10 $23.10 $23.86 $23.86 81,725
2021-08-19 $23.18 $23.93 $23.06 $23.26 $23.26 90,249
2021-08-18 $23.31 $24.63 $23.01 $23.56 $23.56 141,459
2021-08-17 $24.63 $24.90 $22.85 $23.33 $23.33 129,458
2021-08-16 $23.79 $25.00 $23.17 $24.70 $24.70 98,681
2021-08-13 $24.54 $24.54 $23.74 $23.96 $23.96 76,465
2021-08-12 $24.99 $25.33 $24.44 $24.64 $24.64 54,058
2021-08-11 $24.80 $25.30 $24.63 $24.99 $24.99 164,090
2021-08-10 $24.02 $24.98 $23.75 $24.85 $24.85 163,233
2021-08-09 $23.85 $24.34 $23.60 $24.00 $24.00 199,695
2021-08-06 $23.25 $24.60 $22.88 $23.96 $23.96 304,358
2021-08-05 $20.60 $23.07 $20.01 $23.00 $23.00 254,293
2021-08-04 $20.18 $20.50 $19.70 $20.15 $20.15 114,593
2021-08-03 $20.84 $20.84 $20.01 $20.25 $20.25 74,296
2021-08-02 $20.98 $21.46 $20.60 $20.66 $20.66 77,766
2021-07-30 $21.63 $21.94 $20.74 $20.87 $20.87 52,092
2021-07-29 $21.27 $21.98 $21.18 $21.85 $21.85 38,397
2021-07-28 $21.45 $21.45 $20.50 $21.14 $21.14 50,268
2021-07-27 $21.30 $21.52 $20.63 $21.05 $21.05 57,211
2021-07-26 $22.01 $22.41 $21.51 $21.60 $21.60 64,934
2021-07-23 $21.70 $22.13 $21.28 $22.06 $22.06 54,400
2021-07-22 $21.88 $21.97 $21.06 $21.73 $21.73 99,453
2021-07-21 $21.58 $22.19 $21.50 $22.00 $22.00 129,253
2021-07-20 $20.44 $21.61 $20.24 $21.45 $21.45 120,684
2021-07-19 $20.00 $20.92 $19.65 $20.42 $20.42 107,082
2021-07-16 $20.80 $20.91 $20.08 $20.41 $20.41 107,544
2021-07-15 $20.89 $21.20 $20.00 $20.58 $20.58 85,890
2021-07-14 $21.50 $22.19 $20.85 $21.14 $21.14 142,928
2021-07-13 $21.45 $21.90 $20.76 $21.35 $21.35 458,325
2021-07-12 $19.70 $20.42 $19.35 $20.30 $20.30 115,373
2021-07-09 $19.89 $20.03 $19.56 $19.70 $19.70 51,660
2021-07-08 $19.69 $19.98 $19.18 $19.65 $19.65 78,630
2021-07-07 $19.51 $20.39 $19.01 $20.20 $20.20 174,139
2021-07-06 $20.46 $20.46 $19.28 $19.52 $19.52 153,548
2021-07-02 $21.69 $21.73 $20.01 $20.10 $20.10 127,228
2021-07-01 $22.01 $22.41 $21.39 $21.73 $21.73 138,344
2021-06-30 $22.25 $22.57 $21.83 $22.00 $22.00 187,150
2021-06-29 $23.77 $23.86 $22.22 $22.42 $22.42 115,252
2021-06-28 $24.20 $24.37 $23.25 $23.90 $23.90 110,392
2021-06-25 $24.13 $24.69 $23.50 $24.11 $24.11 897,906
2021-06-24 $25.07 $25.30 $23.86 $24.01 $24.01 120,510
2021-06-23 $23.73 $24.88 $23.20 $24.77 $24.77 109,850
2021-06-22 $22.97 $24.10 $22.86 $23.69 $23.69 98,065
2021-06-21 $22.27 $24.10 $22.27 $23.19 $23.19 137,546
2021-06-18 $22.88 $23.80 $22.15 $22.18 $22.18 223,821
2021-06-17 $25.07 $25.20 $22.76 $23.26 $23.26 238,908
2021-06-16 $25.17 $25.55 $24.52 $25.10 $25.10 138,257
2021-06-15 $24.22 $25.09 $23.70 $25.09 $25.09 121,309
2021-06-14 $24.00 $25.40 $23.99 $24.27 $24.27 202,170
2021-06-11 $23.37 $23.67 $23.10 $23.36 $23.36 171,124
2021-06-10 $23.13 $23.41 $22.83 $23.18 $23.18 50,213
2021-06-09 $23.60 $23.60 $22.96 $23.11 $23.11 77,965
2021-06-08 $23.80 $23.94 $22.69 $23.15 $23.15 101,305
2021-06-07 $23.02 $24.69 $23.02 $23.76 $23.76 219,752
2021-06-04 $22.64 $22.91 $22.20 $22.85 $22.85 45,505
2021-06-03 $22.90 $22.94 $22.30 $22.66 $22.66 51,532
2021-06-02 $23.14 $23.34 $22.30 $22.84 $22.84 91,265
2021-06-01 $23.44 $23.94 $22.82 $23.19 $23.19 122,130
2021-05-28 $24.05 $24.05 $23.02 $23.18 $23.18 52,716
2021-05-27 $23.54 $24.28 $22.72 $24.05 $24.05 142,300
2021-05-26 $22.72 $23.48 $22.31 $23.29 $23.29 111,908
2021-05-25 $23.78 $23.92 $22.37 $22.43 $22.43 103,768
2021-05-24 $24.09 $24.09 $23.32 $23.78 $23.78 88,445
2021-05-21 $23.85 $24.27 $23.26 $23.76 $23.76 88,337
2021-05-20 $22.57 $23.53 $22.17 $23.31 $23.31 104,572
2021-05-19 $22.04 $22.55 $21.06 $22.39 $22.39 184,123
2021-05-18 $23.73 $24.51 $23.14 $23.37 $23.37 93,259
2021-05-17 $22.32 $23.55 $21.90 $23.53 $23.53 102,003
2021-05-14 $21.74 $22.42 $21.23 $22.32 $22.32 88,613
2021-05-13 $21.77 $22.76 $21.49 $21.67 $21.67 99,940
2021-05-12 $23.36 $23.65 $21.45 $21.54 $21.54 171,792
2021-05-11 $23.41 $24.26 $23.24 $23.64 $23.64 76,732
2021-05-10 $24.49 $24.71 $23.69 $23.88 $23.88 145,025
2021-05-07 $22.80 $24.38 $22.72 $24.06 $24.06 153,053
2021-05-06 $24.05 $24.05 $22.61 $22.98 $22.98 167,754
2021-05-05 $24.25 $24.83 $24.06 $24.09 $24.09 86,218
2021-05-04 $24.43 $24.58 $23.03 $24.52 $24.52 191,788
2021-05-03 $24.87 $25.34 $24.16 $24.53 $24.53 158,342
2021-04-30 $24.13 $24.75 $22.24 $24.75 $24.75 185,284
2021-04-29 $25.32 $25.74 $23.57 $24.40 $24.40 230,005
2021-04-28 $24.58 $25.21 $24.32 $24.87 $24.87 129,363
2021-04-27 $23.71 $25.30 $23.55 $24.71 $24.71 272,005
2021-04-26 $22.80 $23.75 $22.80 $23.51 $23.51 310,909
2021-04-23 $22.52 $22.89 $22.08 $22.57 $22.57 193,806
2021-04-22 $21.07 $22.67 $20.90 $22.50 $22.50 204,096
2021-04-21 $21.49 $21.53 $20.37 $21.00 $21.00 254,418
2021-04-20 $20.59 $20.71 $19.80 $20.29 $20.29 149,378
2021-04-19 $21.00 $21.42 $20.52 $20.70 $20.70 133,066
2021-04-16 $21.31 $21.74 $21.06 $21.30 $21.30 131,435
2021-04-15 $21.91 $22.00 $20.95 $21.35 $21.35 182,515
2021-04-14 $21.06 $23.00 $20.77 $21.72 $21.72 302,598
2021-04-13 $20.75 $21.30 $20.31 $21.19 $21.19 164,998
2021-04-12 $19.87 $20.75 $19.21 $20.65 $20.65 225,483
2021-04-09 $19.23 $19.79 $18.47 $19.68 $19.68 198,056
2021-04-08 $18.74 $19.50 $18.15 $19.38 $19.38 175,574
2021-04-07 $18.50 $18.91 $18.12 $18.58 $18.58 81,162
2021-04-06 $18.87 $18.99 $18.31 $18.52 $18.52 75,832
2021-04-05 $18.66 $19.00 $17.99 $18.82 $18.82 118,942
2021-04-01 $17.82 $18.60 $17.64 $18.38 $18.38 88,361
2021-03-31 $17.63 $18.19 $17.44 $17.81 $17.81 376,576
2021-03-30 $17.07 $17.46 $16.81 $17.44 $17.44 94,862
2021-03-29 $17.68 $17.88 $16.28 $17.15 $17.15 202,019
2021-03-26 $18.35 $19.10 $17.04 $17.20 $17.20 188,869
2021-03-25 $17.23 $18.77 $17.23 $18.21 $18.21 203,840
2021-03-24 $18.87 $18.87 $17.56 $17.68 $17.68 161,071
2021-03-23 $19.82 $20.25 $18.00 $18.43 $18.43 204,639
2021-03-22 $20.94 $20.94 $19.27 $19.83 $19.83 167,132
2021-03-19 $20.35 $20.86 $19.40 $20.56 $20.56 217,556
2021-03-18 $21.50 $21.60 $19.60 $20.15 $20.15 236,271
2021-03-17 $21.51 $22.03 $20.61 $21.43 $21.43 140,910
2021-03-16 $22.70 $22.73 $21.15 $22.00 $22.00 104,524
2021-03-15 $21.70 $22.22 $21.51 $22.21 $22.21 88,357
2021-03-12 $21.31 $22.13 $21.06 $21.50 $21.50 130,833
2021-03-11 $20.41 $21.50 $20.25 $21.49 $21.49 110,468
2021-03-10 $20.47 $21.25 $19.55 $20.00 $20.00 95,597
2021-03-09 $19.66 $20.38 $19.51 $20.07 $20.07 93,563
2021-03-08 $19.23 $20.42 $18.84 $19.06 $19.06 105,990
2021-03-05 $19.29 $19.60 $17.29 $18.84 $18.84 222,256
2021-03-04 $19.49 $20.01 $18.51 $19.16 $19.16 241,964
2021-03-03 $20.84 $20.93 $19.33 $19.84 $19.84 99,739
2021-03-02 $21.20 $21.88 $20.48 $20.63 $20.63 63,344
2021-03-01 $20.85 $21.22 $20.23 $21.03 $21.03 92,414
2021-02-26 $19.86 $20.40 $19.02 $19.92 $19.92 138,846
2021-02-25 $21.50 $22.29 $19.42 $19.53 $19.53 118,944
2021-02-24 $20.93 $21.93 $20.50 $21.49 $21.49 113,014
2021-02-23 $21.56 $22.10 $18.69 $20.35 $20.35 268,789
2021-02-22 $23.09 $23.50 $22.15 $22.52 $22.52 124,772
2021-02-19 $23.60 $23.69 $22.60 $22.73 $22.73 130,660
2021-02-18 $22.77 $24.21 $22.50 $23.22 $23.22 221,555
2021-02-17 $24.10 $24.40 $22.16 $22.88 $22.88 245,244
2021-02-16 $20.74 $24.00 $20.56 $23.26 $23.26 385,519
2021-02-12 $20.58 $21.15 $19.95 $20.64 $20.64 103,590
2021-02-11 $19.98 $20.97 $19.74 $20.85 $20.85 119,451
2021-02-10 $20.20 $20.45 $18.94 $19.69 $19.69 127,181
2021-02-09 $20.00 $20.15 $19.41 $19.97 $19.97 87,139
2021-02-08 $18.95 $20.06 $18.82 $19.97 $19.97 134,839
2021-02-05 $19.39 $19.45 $18.51 $18.73 $18.73 73,161
2021-02-04 $18.69 $19.47 $18.10 $19.32 $19.32 132,645
2021-02-03 $18.47 $18.58 $17.75 $18.58 $18.58 90,543
2021-02-02 $18.12 $18.58 $17.59 $18.16 $18.16 114,937
2021-02-01 $17.76 $18.16 $17.06 $17.73 $17.73 134,143
2021-01-29 $17.41 $17.75 $15.94 $17.16 $17.16 185,701
2021-01-28 $18.25 $18.71 $16.65 $16.91 $16.91 118,512
2021-01-27 $19.42 $19.58 $17.15 $17.75 $17.75 208,024
2021-01-26 $20.48 $20.48 $19.20 $19.83 $19.83 119,830
2021-01-25 $19.82 $21.35 $19.25 $20.19 $20.19 220,274
2021-01-22 $19.55 $19.79 $18.81 $19.36 $19.36 62,906
2021-01-21 $20.58 $20.60 $19.09 $19.82 $19.82 119,413
2021-01-20 $18.89 $20.29 $18.82 $20.10 $20.10 267,945
2021-01-19 $18.70 $19.37 $17.60 $18.68 $18.68 130,648
2021-01-15 $18.20 $18.49 $17.34 $17.63 $17.63 104,072
2021-01-14 $18.24 $18.89 $18.05 $18.23 $18.23 119,362
2021-01-13 $19.17 $19.17 $17.75 $17.97 $17.97 133,055
2021-01-12 $18.42 $19.40 $18.12 $19.31 $19.31 161,848
2021-01-11 $17.79 $18.46 $17.10 $18.27 $18.27 124,703
2021-01-08 $19.49 $19.82 $17.00 $17.83 $17.83 253,794
2021-01-07 $17.56 $19.39 $17.45 $19.14 $19.14 367,795
2021-01-06 $16.31 $17.69 $16.31 $17.40 $17.40 176,553
2021-01-05 $16.35 $17.36 $16.12 $16.18 $16.18 163,745
2021-01-04 $16.38 $17.79 $15.52 $16.38 $16.38 220,974
2020-12-31 $16.00 $16.29 $15.89 $16.25 $16.25 92,090
2020-12-30 $15.98 $16.25 $15.10 $15.99 $15.99 60,175
2020-12-29 $15.80 $16.04 $15.00 $15.91 $15.91 76,925
2020-12-28 $15.80 $16.53 $15.41 $15.74 $15.74 180,733
2020-12-24 $15.96 $16.07 $15.34 $15.55 $15.55 69,701
2020-12-23 $15.38 $16.69 $15.31 $15.80 $15.80 244,171
2020-12-22 $14.54 $15.50 $14.24 $15.33 $15.33 192,058
2020-12-21 $14.25 $14.74 $14.11 $14.24 $14.24 184,204
2020-12-18 $14.89 $15.07 $14.19 $14.65 $14.65 109,993
2020-12-17 $14.57 $15.17 $14.01 $14.75 $14.75 134,495
2020-12-16 $14.96 $15.25 $14.50 $14.62 $14.62 79,833
2020-12-15 $15.13 $15.25 $14.50 $14.80 $14.80 187,062
2020-12-14 $15.44 $15.96 $14.81 $14.91 $14.91 137,443
2020-12-11 $14.10 $14.98 $14.10 $14.86 $14.86 109,216
2020-12-10 $13.95 $14.29 $13.81 $14.25 $14.25 77,817
2020-12-09 $14.95 $14.96 $13.82 $14.22 $14.22 206,266
2020-12-08 $15.28 $15.28 $14.26 $14.57 $14.57 152,948
2020-12-07 $16.35 $16.58 $14.80 $15.29 $15.29 139,312
2020-12-04 $16.05 $16.68 $15.75 $16.28 $16.28 55,214
2020-12-03 $16.35 $16.43 $15.69 $15.73 $15.73 73,055
2020-12-02 $16.50 $17.18 $15.80 $16.25 $16.25 82,259
2020-12-01 $16.52 $17.53 $16.52 $16.61 $16.61 136,729
2020-11-30 $16.71 $16.85 $16.05 $16.50 $16.50 211,137
2020-11-27 $15.55 $16.59 $15.55 $16.03 $16.03 154,333
2020-11-25 $15.54 $15.94 $15.10 $15.30 $15.30 184,629
2020-11-24 $14.07 $14.60 $13.76 $14.52 $14.52 113,615
2020-11-23 $13.40 $14.50 $13.06 $14.15 $14.15 167,378
2020-11-20 $13.99 $14.18 $12.67 $13.57 $13.57 325,087
2020-11-19 $14.79 $14.79 $13.76 $14.09 $14.09 151,384
2020-11-18 $15.14 $15.25 $14.76 $14.81 $14.81 61,096
2020-11-17 $15.10 $15.25 $14.66 $15.14 $15.14 74,465
2020-11-16 $15.12 $15.49 $14.80 $15.09 $15.09 123,931
2020-11-13 $14.50 $14.94 $14.49 $14.71 $14.71 104,092
2020-11-12 $14.10 $14.97 $14.00 $14.31 $14.31 76,519
2020-11-11 $14.02 $14.36 $13.84 $14.23 $14.23 123,878
2020-11-10 $13.40 $14.45 $13.40 $14.01 $14.01 156,996
2020-11-09 $16.06 $16.45 $13.29 $13.44 $13.44 329,961
2020-11-06 $16.50 $16.80 $15.29 $15.75 $15.75 137,323
2020-11-05 $15.99 $16.64 $15.87 $16.46 $16.46 223,213
2020-11-04 $14.90 $15.71 $13.90 $15.55 $15.55 261,518
2020-11-03 $14.30 $15.40 $14.17 $15.40 $15.40 122,681
2020-11-02 $14.08 $15.15 $14.07 $14.07 $14.07 202,264
2020-10-30 $14.35 $14.60 $13.33 $13.88 $13.88 125,011
2020-10-29 $14.56 $14.96 $14.37 $14.48 $14.48 106,975
2020-10-28 $13.68 $14.50 $13.50 $14.34 $14.34 158,787
2020-10-27 $14.41 $15.08 $14.00 $14.11 $14.11 131,342
2020-10-26 $15.02 $15.02 $13.73 $14.53 $14.53 292,404
2020-10-23 $15.71 $15.71 $15.03 $15.22 $15.22 72,476
2020-10-22 $14.89 $15.80 $14.89 $15.57 $15.57 139,936
2020-10-21 $16.47 $16.80 $15.00 $15.29 $15.29 357,156
2020-10-20 $17.10 $17.58 $16.47 $16.62 $16.62 283,843
2020-10-19 $17.87 $18.89 $16.45 $17.01 $17.01 858,835
2020-10-16 $16.01 $17.69 $14.89 $17.19 $17.19 1,346,513
2020-10-15 $14.90 $15.12 $14.09 $14.19 $14.19 619,364
2020-10-14 $14.80 $15.85 $14.00 $15.28 $15.28 974,021
2020-10-13 $15.48 $17.16 $15.48 $16.80 $16.80 375,997
2020-10-12 $14.00 $15.59 $13.45 $15.34 $15.34 316,918
2020-10-09 $14.41 $14.41 $13.22 $13.78 $13.78 97,237
2020-10-08 $14.30 $14.42 $13.80 $14.16 $14.16 132,891
2020-10-07 $13.59 $14.25 $13.41 $14.00 $14.00 134,060
2020-10-06 $12.90 $13.83 $12.75 $13.26 $13.26 175,375
2020-10-05 $12.75 $12.82 $12.23 $12.66 $12.66 80,282
2020-10-02 $12.36 $12.52 $12.20 $12.46 $12.46 48,528
2020-10-01 $12.75 $12.91 $12.27 $12.70 $12.70 69,290
2020-09-30 $11.94 $13.16 $11.80 $12.68 $12.68 77,269
2020-09-29 $12.06 $12.44 $11.78 $11.80 $11.80 36,187
2020-09-28 $12.00 $12.47 $11.80 $12.06 $12.06 58,646
2020-09-25 $11.96 $11.96 $11.51 $11.79 $11.79 89,086
2020-09-24 $12.71 $12.71 $11.85 $11.96 $11.96 72,873
2020-09-23 $13.02 $13.02 $12.71 $12.75 $12.75 57,860
2020-09-22 $13.03 $13.30 $12.91 $13.17 $13.17 88,868
2020-09-21 $12.81 $12.93 $12.50 $12.91 $12.91 110,140
2020-09-18 $13.26 $13.58 $12.83 $13.18 $13.18 160,710
2020-09-17 $13.05 $13.42 $12.82 $13.30 $13.30 63,991
2020-09-16 $13.61 $13.79 $12.81 $13.17 $13.17 152,089
2020-09-15 $13.95 $13.98 $13.32 $13.44 $13.44 61,514
2020-09-14 $13.53 $14.09 $13.44 $13.74 $13.74 126,143
2020-09-11 $13.55 $14.08 $13.19 $13.39 $13.39 69,736
2020-09-10 $13.68 $13.99 $13.36 $13.52 $13.52 98,968
2020-09-09 $13.14 $13.67 $12.94 $13.63 $13.63 133,975
2020-09-08 $12.85 $13.68 $12.51 $13.09 $13.09 158,952
2020-09-04 $12.68 $13.07 $12.04 $12.96 $12.96 138,727
2020-09-03 $13.45 $13.58 $12.05 $12.44 $12.44 139,042
2020-09-02 $12.64 $14.29 $12.51 $13.60 $13.60 486,141
2020-09-01 $10.88 $12.22 $10.50 $12.01 $12.01 217,018
2020-08-31 $12.20 $12.34 $10.46 $10.88 $10.88 346,107
2020-08-28 $12.32 $12.78 $12.20 $12.28 $12.28 57,444
2020-08-27 $12.78 $12.82 $12.22 $12.23 $12.23 75,395
2020-08-26 $12.36 $12.97 $12.15 $12.78 $12.78 138,892
2020-08-25 $12.04 $13.03 $12.04 $12.59 $12.59 284,676
2020-08-24 $12.94 $13.27 $11.33 $12.00 $12.00 218,109
2020-08-21 $13.60 $13.65 $12.26 $12.77 $12.77 376,429
2020-08-20 $14.47 $14.64 $13.70 $13.72 $13.72 342,544
2020-08-19 $14.93 $15.00 $14.31 $14.64 $14.64 154,218
2020-08-18 $15.99 $15.99 $14.25 $15.00 $15.00 257,027
2020-08-17 $16.02 $16.09 $15.12 $15.55 $15.55 373,638
2020-08-14 $15.93 $16.26 $14.82 $14.97 $14.97 272,294
2020-08-13 $15.67 $15.74 $14.90 $15.32 $15.32 268,713
2020-08-12 $14.23 $15.28 $14.23 $14.68 $14.68 184,257
2020-08-11 $14.75 $14.94 $14.02 $14.10 $14.10 182,287
2020-08-10 $14.00 $15.20 $13.80 $14.38 $14.38 499,819
2020-08-07 $12.70 $13.21 $12.58 $12.95 $12.95 115,657
2020-08-06 $13.42 $13.63 $12.59 $12.66 $12.66 114,568
2020-08-05 $13.10 $13.66 $13.10 $13.42 $13.42 93,715
2020-08-04 $13.76 $13.90 $12.72 $12.99 $12.99 143,881
2020-08-03 $13.00 $14.16 $12.93 $13.62 $13.62 321,998
2020-07-31 $12.39 $13.35 $12.39 $12.80 $12.80 321,372
2020-07-30 $13.00 $13.44 $12.00 $12.16 $12.16 304,952
2020-07-29 $13.45 $13.76 $11.95 $13.29 $13.29 259,079
2020-07-28 $13.40 $13.90 $13.20 $13.51 $13.51 328,719
2020-07-27 $12.66 $13.40 $12.35 $13.33 $13.33 533,628
2020-07-24 $11.65 $12.15 $11.41 $12.15 $12.15 167,450
2020-07-23 $12.00 $12.08 $11.28 $11.50 $11.50 239,752
2020-07-22 $11.20 $11.95 $11.20 $11.82 $11.82 453,389
2020-07-21 $10.52 $11.35 $10.52 $11.09 $11.09 303,333
2020-07-20 $10.98 $11.34 $10.42 $10.52 $10.52 259,530
2020-07-17 $9.94 $10.86 $9.85 $10.75 $10.75 614,700
2020-07-16 $10.49 $10.49 $9.49 $9.81 $9.81 77,700
2020-07-15 $10.65 $10.70 $10.28 $10.36 $10.36 76,600
2020-07-14 $10.36 $10.85 $9.98 $10.35 $10.35 145,300
2020-07-13 $10.30 $11.00 $9.95 $10.60 $10.60 400,600
2020-07-10 $8.19 $10.07 $8.00 $9.96 $9.96 531,200
2020-07-09 $8.73 $8.80 $8.20 $8.42 $8.42 8,700
2020-07-08 $8.39 $8.69 $8.00 $8.62 $8.62 51,900
2020-07-07 $8.52 $8.60 $8.15 $8.40 $8.40 24,500
2020-07-06 $9.00 $9.00 $8.55 $8.69 $8.69 31,400
2020-07-02 $8.35 $8.65 $8.25 $8.51 $8.51 30,000
2020-07-01 $8.40 $8.65 $8.02 $8.10 $8.10 51,700
2020-06-30 $7.30 $8.85 $7.14 $8.71 $8.71 231,900
2020-06-29 $7.61 $7.61 $7.23 $7.39 $7.39 38,400
2020-06-26 $7.45 $7.71 $7.08 $7.66 $7.66 34,335
2020-06-25 $7.47 $7.59 $7.13 $7.51 $7.51 52,061
2020-06-24 $7.90 $7.90 $7.19 $7.54 $7.54 37,766
2020-06-23 $7.99 $8.20 $7.91 $7.91 $7.91 62,177
2020-06-22 $7.85 $8.00 $7.61 $7.87 $7.87 44,426
2020-06-19 $8.00 $8.00 $7.76 $7.86 $7.86 22,783
2020-06-18 $7.81 $7.95 $7.24 $7.95 $7.95 27,026
2020-06-17 $8.10 $8.27 $7.69 $7.91 $7.91 19,844
2020-06-16 $8.11 $8.42 $7.91 $8.12 $8.12 71,602
2020-06-15 $7.60 $8.13 $7.43 $8.07 $8.07 67,293
2020-06-12 $7.87 $8.20 $7.75 $7.96 $7.96 113,910
2020-06-11 $8.75 $8.75 $7.50 $7.50 $7.50 104,675
2020-06-10 $7.59 $9.05 $7.11 $8.54 $8.54 347,799
2020-06-09 $6.75 $7.18 $6.70 $7.06 $7.06 39,402
2020-06-08 $6.50 $7.20 $6.49 $7.16 $7.16 180,884
2020-06-05 $6.21 $6.68 $5.97 $6.40 $6.40 102,025
2020-06-04 $6.37 $6.37 $5.92 $5.97 $5.97 29,034
2020-06-03 $6.00 $6.40 $5.95 $6.25 $6.25 52,968
2020-06-02 $6.61 $6.61 $6.01 $6.10 $6.10 25,581
2020-06-01 $6.00 $6.45 $6.00 $6.30 $6.30 40,946
2020-05-29 $6.26 $6.97 $5.75 $6.08 $6.08 70,426
2020-05-28 $7.10 $7.10 $6.20 $6.50 $6.50 41,527
2020-05-27 $6.50 $7.24 $6.20 $7.12 $7.12 121,129
2020-05-26 $5.95 $6.74 $5.95 $6.43 $6.43 95,605
2020-05-22 $5.82 $6.00 $5.53 $5.95 $5.95 72,316
2020-05-21 $5.09 $5.86 $5.05 $5.81 $5.81 146,438
2020-05-20 $4.40 $5.20 $4.40 $5.09 $5.09 36,878
2020-05-19 $4.49 $4.49 $4.30 $4.38 $4.38 11,762
2020-05-18 $4.00 $4.70 $4.00 $4.30 $4.30 72,143
2020-05-15 $4.13 $4.13 $3.94 $4.00 $4.00 3,525
2020-05-14 $3.55 $3.95 $3.55 $3.75 $3.75 5,937
2020-05-13 $4.09 $4.09 $3.50 $3.67 $3.67 21,020
2020-05-12 $4.51 $4.51 $4.00 $4.15 $4.15 33,882
2020-05-11 $3.95 $4.68 $3.85 $4.40 $4.40 60,303
2020-05-08 $3.65 $4.21 $3.65 $3.95 $3.95 44,775
2020-05-07 $3.15 $3.50 $3.12 $3.32 $3.32 34,862
2020-05-06 $3.20 $3.20 $3.20 $3.20 $3.20 259
2020-05-05 $3.30 $3.30 $3.20 $3.20 $3.20 4,554
2020-05-04 $3.00 $3.30 $3.00 $3.17 $3.17 5,064
2020-05-01 $3.24 $3.25 $2.99 $2.99 $2.99 9,434
2020-04-30 $3.50 $3.51 $3.05 $3.27 $3.27 42,550
2020-04-29 $2.97 $3.81 $2.97 $3.52 $3.52 21,282
2020-04-28 $2.95 $2.95 $2.76 $2.76 $2.76 5,804
2020-04-27 $2.40 $2.67 $2.40 $2.67 $2.67 6,435
2020-04-24 $2.51 $2.51 $2.30 $2.30 $2.30 2,499
2020-04-23 $2.31 $2.49 $2.25 $2.25 $2.25 2,772
2020-04-22 $2.39 $2.48 $2.37 $2.37 $2.37 1,474
2020-04-21 $2.08 $2.24 $2.08 $2.22 $2.22 1,857
2020-04-20 $2.35 $2.35 $2.13 $2.13 $2.13 1,288
2020-04-17 $2.34 $2.34 $2.30 $2.30 $2.30 473
2020-04-16 $2.36 $2.38 $2.36 $2.36 $2.36 2,400
2020-04-15 $2.41 $2.44 $2.40 $2.44 $2.44 746
2020-04-14 $2.38 $2.59 $2.38 $2.40 $2.40 6,146
2020-04-13 $2.28 $2.31 $2.28 $2.31 $2.31 1,080
2020-04-09 $2.29 $2.39 $2.29 $2.38 $2.38 5,491
2020-04-08 $2.37 $2.37 $2.15 $2.15 $2.15 4,691
2020-04-07 $1.95 $2.29 $1.95 $2.29 $2.29 21,183
2020-04-06 $1.79 $2.07 $1.76 $1.81 $1.81 8,901
2020-04-03 $1.94 $1.94 $1.55 $1.69 $1.69 32,541
2020-04-02 $1.95 $2.21 $1.95 $1.96 $1.96 1,261
2020-04-01 $1.90 $2.00 $1.86 $1.94 $1.94 13,341
2020-03-31 $2.05 $2.29 $2.05 $2.06 $2.06 6,845
2020-03-30 $2.23 $2.23 $2.12 $2.16 $2.16 4,457
2020-03-27 $1.99 $2.20 $1.99 $2.00 $2.00 11,254
2020-03-26 $2.22 $2.48 $2.03 $2.04 $2.04 26,396
2020-03-25 $2.50 $2.50 $2.21 $2.23 $2.23 4,838
2020-03-24 $2.00 $2.50 $1.96 $2.47 $2.47 47,895
2020-03-23 $2.00 $2.01 $1.74 $1.82 $1.82 28,286
2020-03-20 $2.57 $2.57 $2.00 $2.12 $2.12 26,774
2020-03-19 $2.63 $2.69 $2.48 $2.52 $2.52 13,867
2020-03-18 $2.80 $2.80 $2.70 $2.70 $2.70 3,090
2020-03-17 $2.85 $2.88 $2.64 $2.84 $2.84 10,283
2020-03-16 $3.07 $3.07 $2.65 $2.65 $2.65 6,418
2020-03-13 $3.45 $3.45 $3.26 $3.29 $3.29 5,450
2020-03-12 $3.35 $3.37 $3.19 $3.20 $3.20 18,401
2020-03-11 $3.60 $3.60 $3.35 $3.35 $3.35 5,763
2020-03-10 $3.58 $3.68 $3.58 $3.61 $3.61 6,235
2020-03-09 $3.70 $3.81 $3.50 $3.56 $3.56 8,322
2020-03-06 $3.80 $3.93 $3.76 $3.76 $3.76 4,617
2020-03-05 $3.95 $3.95 $3.95 $3.95 $3.95 1,055
2020-03-04 $3.88 $3.88 $3.88 $3.88 $3.88 43
2020-03-03 $3.86 $4.02 $3.85 $3.88 $3.88 7,855
2020-03-02 $3.96 $3.96 $3.96 $3.96 $3.96 74
2020-02-28 $4.00 $4.00 $3.81 $3.96 $3.96 3,597
2020-02-27 $4.20 $4.23 $3.98 $3.98 $3.98 14,027
2020-02-26 $4.20 $4.23 $4.15 $4.20 $4.20 14,982
2020-02-25 $4.23 $4.24 $4.20 $4.20 $4.20 3,071
2020-02-24 $4.20 $4.22 $4.20 $4.20 $4.20 5,328
2020-02-21 $4.21 $4.23 $4.21 $4.22 $4.22 4,409
2020-02-20 $4.25 $4.25 $4.20 $4.20 $4.20 7,681
2020-02-19 $4.20 $4.21 $4.18 $4.18 $4.18 2,498
2020-02-18 $4.21 $4.27 $4.21 $4.24 $4.24 12,423
2020-02-14 $4.21 $4.33 $4.21 $4.21 $4.21 11,616
2020-02-13 $4.23 $4.23 $4.20 $4.20 $4.20 4,396
2020-02-12 $4.20 $4.26 $4.20 $4.25 $4.25 7,386
2020-02-11 $4.18 $4.20 $4.18 $4.20 $4.20 13,390
2020-02-10 $4.16 $4.18 $4.15 $4.18 $4.18 2,099
2020-02-07 $4.15 $4.20 $4.15 $4.15 $4.15 2,386
2020-02-06 $4.18 $4.18 $4.15 $4.15 $4.15 3,137
2020-02-05 $4.15 $4.20 $4.10 $4.13 $4.13 14,862
2020-02-04 $4.15 $4.19 $4.15 $4.18 $4.18 3,237
2020-02-03 $4.15 $4.26 $4.15 $4.15 $4.15 2,296
2020-01-31 $4.20 $4.20 $4.15 $4.19 $4.19 480
2020-01-30 $4.25 $4.33 $4.15 $4.24 $4.24 12,184
2020-01-29 $4.31 $4.31 $4.25 $4.25 $4.25 3,571
2020-01-28 $4.25 $4.38 $4.25 $4.38 $4.38 2,133
2020-01-27 $4.50 $4.50 $4.13 $4.13 $4.13 29,365
2020-01-24 $4.50 $4.67 $4.50 $4.67 $4.67 3,414
2020-01-23 $4.39 $4.39 $4.39 $4.39 $4.39 550
2020-01-22 $4.44 $4.49 $4.33 $4.44 $4.44 3,433
2020-01-21 $4.50 $4.50 $4.35 $4.40 $4.40 6,634
2020-01-17 $4.15 $4.50 $4.15 $4.44 $4.44 15,691
2020-01-16 $4.25 $4.25 $4.25 $4.25 $4.25 0
2020-01-15 $4.34 $4.44 $4.24 $4.25 $4.25 19,397
2020-01-14 $4.33 $4.49 $4.33 $4.40 $4.40 6,127
2020-01-13 $4.25 $4.33 $4.25 $4.31 $4.31 1,186
2020-01-10 $4.25 $4.29 $4.25 $4.29 $4.29 293
2020-01-09 $4.28 $4.28 $4.28 $4.28 $4.28 59
2020-01-08 $4.27 $4.28 $4.27 $4.28 $4.28 740
2020-01-07 $4.15 $4.22 $4.13 $4.18 $4.18 4,545
2020-01-06 $4.16 $4.16 $4.16 $4.16 $4.16 190
2020-01-03 $4.33 $4.33 $4.06 $4.14 $4.14 6,570
2020-01-02 $4.30 $4.31 $4.24 $4.25 $4.25 2,077
2019-12-31 $4.22 $4.22 $4.10 $4.10 $4.10 530
2019-12-30 $4.60 $4.60 $4.31 $4.45 $4.45 1,198
2019-12-27 $4.67 $4.67 $4.22 $4.35 $4.35 4,259
2019-12-26 $4.23 $4.29 $4.23 $4.29 $4.29 201
2019-12-24 $4.50 $4.50 $4.37 $4.37 $4.37 1,182
2019-12-23 $4.72 $4.72 $4.34 $4.45 $4.45 8,025
2019-12-20 $4.41 $4.61 $4.23 $4.60 $4.60 10,183
2019-12-19 $4.34 $4.74 $4.34 $4.41 $4.41 4,447
2019-12-18 $4.42 $4.42 $4.42 $4.42 $4.42 102
2019-12-17 $4.06 $4.71 $3.72 $4.42 $4.42 6,156
2019-12-16 $3.90 $4.60 $3.90 $4.58 $4.58 144,934
2019-12-13 $4.03 $4.03 $3.83 $3.90 $3.90 16,164
2019-12-12 $4.09 $4.30 $4.02 $4.02 $4.02 6,724
2019-12-11 $4.11 $4.23 $4.10 $4.10 $4.10 1,539
2019-12-10 $4.30 $4.30 $4.30 $4.30 $4.30 312
2019-12-09 $3.97 $4.50 $3.97 $4.26 $4.26 7,220
2019-12-06 $4.04 $4.15 $3.85 $3.90 $3.90 21,328
2019-12-05 $4.11 $4.19 $4.03 $4.03 $4.03 2,730
2019-12-04 $4.05 $4.21 $4.00 $4.00 $4.00 5,385
2019-12-03 $4.03 $4.11 $4.03 $4.11 $4.11 1,609
2019-12-02 $4.15 $4.27 $3.87 $4.22 $4.22 7,227
2019-11-29 $4.35 $4.35 $4.16 $4.16 $4.16 619
2019-11-27 $4.27 $4.32 $4.20 $4.20 $4.20 3,663
2019-11-26 $4.40 $4.40 $4.40 $4.40 $4.40 475
2019-11-25 $4.25 $4.36 $4.25 $4.36 $4.36 1,035
2019-11-22 $4.53 $4.53 $4.30 $4.30 $4.30 9,879
2019-11-21 $4.50 $4.51 $4.50 $4.51 $4.51 650
2019-11-20 $4.52 $4.59 $4.50 $4.50 $4.50 3,232
2019-11-19 $4.58 $4.60 $4.51 $4.60 $4.60 1,823
2019-11-18 $4.50 $4.60 $4.50 $4.57 $4.57 1,844
2019-11-15 $4.70 $4.70 $4.47 $4.62 $4.62 732
2019-11-14 $4.72 $4.72 $4.42 $4.53 $4.53 3,400
2019-11-13 $4.74 $4.75 $4.50 $4.64 $4.64 27,865
2019-11-12 $4.48 $4.72 $4.43 $4.72 $4.72 10,543
2019-11-11 $4.37 $4.48 $4.26 $4.38 $4.38 12,160
2019-11-08 $4.26 $4.37 $4.26 $4.37 $4.37 601
2019-11-07 $3.70 $4.37 $3.70 $4.37 $4.37 41,391
2019-11-06 $4.00 $4.00 $3.82 $3.82 $3.82 2,286
2019-11-05 $3.82 $3.82 $3.72 $3.72 $3.72 3,408
2019-11-04 $3.95 $3.95 $3.73 $3.89 $3.89 13,778
2019-11-01 $3.95 $3.95 $3.91 $3.95 $3.95 2,401
2019-10-31 $3.98 $3.99 $3.60 $3.96 $3.96 11,111
2019-10-30 $4.18 $4.18 $4.02 $4.04 $4.04 1,689
2019-10-29 $4.05 $4.23 $4.02 $4.23 $4.23 2,875
2019-10-28 $4.05 $4.05 $4.05 $4.05 $4.05 250
2019-10-25 $4.33 $4.35 $4.18 $4.20 $4.20 12,848
2019-10-24 $4.32 $4.32 $4.32 $4.32 $4.32 211
2019-10-23 $4.37 $4.42 $4.36 $4.36 $4.36 528
2019-10-22 $4.45 $4.45 $4.45 $4.45 $4.45 5
2019-10-21 $4.45 $4.45 $4.45 $4.45 $4.45 59
2019-10-18 $4.45 $4.45 $4.45 $4.45 $4.45 0
2019-10-17 $4.60 $4.60 $4.45 $4.45 $4.45 1,034
2019-10-16 $4.53 $4.53 $4.53 $4.53 $4.53 705
2019-10-15 $4.60 $4.60 $4.60 $4.60 $4.60 13
2019-10-14 $4.60 $4.60 $4.60 $4.60 $4.60 60
2019-10-11 $4.58 $4.75 $4.37 $4.60 $4.60 10,649
2019-10-10 $4.61 $4.69 $4.35 $4.35 $4.35 7,686
2019-10-09 $4.50 $4.73 $4.50 $4.73 $4.73 3,483
2019-10-08 $4.63 $4.63 $4.63 $4.63 $4.63 49
2019-10-07 $4.90 $4.90 $4.63 $4.63 $4.63 3,976
2019-10-04 $4.86 $5.00 $4.53 $4.85 $4.85 22,606
2019-10-03 $4.68 $5.00 $4.56 $4.98 $4.98 8,141
2019-10-02 $4.53 $4.96 $4.53 $4.57 $4.57 4,837
2019-10-01 $4.76 $4.76 $4.76 $4.76 $4.76 15
2019-09-30 $4.81 $4.89 $4.32 $4.76 $4.76 12,883
2019-09-27 $4.65 $4.65 $4.65 $4.65 $4.65 432
2019-09-26 $4.80 $4.80 $4.80 $4.80 $4.80 70
2019-09-25 $4.70 $4.80 $4.49 $4.80 $4.80 7,462
2019-09-24 $4.31 $4.88 $4.31 $4.88 $4.88 3,955
2019-09-23 $4.46 $4.51 $4.30 $4.51 $4.51 4,887
2019-09-20 $4.30 $4.59 $4.25 $4.59 $4.59 13,411
2019-09-19 $4.52 $4.66 $4.23 $4.50 $4.50 5,511
2019-09-18 $4.52 $4.55 $4.26 $4.50 $4.50 4,202
2019-09-17 $4.46 $4.51 $4.22 $4.50 $4.50 3,345
2019-09-16 $4.50 $4.62 $4.46 $4.50 $4.50 18,599
2019-09-13 $4.52 $4.61 $4.51 $4.56 $4.56 3,562
2019-09-12 $4.51 $4.60 $4.50 $4.52 $4.52 10,930
2019-09-11 $4.56 $4.60 $4.51 $4.51 $4.51 1,569
2019-09-10 $4.56 $4.75 $4.51 $4.74 $4.74 20,784
2019-09-09 $4.55 $4.65 $4.52 $4.52 $4.52 1,847
2019-09-06 $4.55 $4.55 $4.55 $4.55 $4.55 151
2019-09-05 $4.65 $4.65 $4.54 $4.62 $4.62 1,886
2019-09-04 $4.53 $4.57 $4.53 $4.56 $4.56 3,335
2019-09-03 $4.75 $4.75 $4.75 $4.75 $4.75 9
2019-08-30 $4.52 $4.75 $4.52 $4.75 $4.75 5,560
2019-08-29 $4.75 $4.88 $4.75 $4.88 $4.88 11,405
2019-08-28 $4.74 $4.74 $4.74 $4.74 $4.74 0
2019-08-27 $4.74 $4.74 $4.74 $4.74 $4.74 0
2019-08-26 $4.69 $4.96 $4.55 $4.74 $4.74 2,247
2019-08-23 $4.67 $4.68 $4.66 $4.66 $4.66 7,412
2019-08-22 $4.60 $4.60 $4.60 $4.60 $4.60 0
2019-08-21 $4.50 $4.60 $4.50 $4.60 $4.60 14,796
2019-08-20 $4.50 $4.60 $4.50 $4.59 $4.59 5,927
2019-08-19 $4.60 $4.60 $4.50 $4.50 $4.50 8,416
2019-08-16 $4.52 $4.52 $4.52 $4.52 $4.52 618
2019-08-15 $4.67 $4.67 $4.52 $4.52 $4.52 800
2019-08-14 $4.67 $4.67 $4.52 $4.52 $4.52 781
2019-08-13 $4.45 $4.84 $4.45 $4.81 $4.81 2,008
2019-08-12 $4.71 $4.71 $4.37 $4.37 $4.37 1,614
2019-08-09 $4.62 $4.62 $4.62 $4.62 $4.62 107
2019-08-08 $5.02 $5.02 $5.02 $5.02 $5.02 10
2019-08-07 $4.56 $5.02 $4.56 $5.02 $5.02 1,005
2019-08-06 $5.15 $5.15 $4.63 $4.90 $4.90 1,107
2019-08-05 $5.22 $5.22 $5.22 $5.22 $5.22 124
2019-08-02 $5.24 $5.24 $5.15 $5.22 $5.22 912
2019-08-01 $5.09 $5.11 $5.05 $5.05 $5.05 4,648
2019-07-31 $5.05 $5.15 $5.00 $5.05 $5.05 9,772
2019-07-30 $5.12 $5.13 $5.05 $5.05 $5.05 2,768
2019-07-29 $5.15 $5.15 $4.99 $4.99 $4.99 2,472
2019-07-26 $5.25 $5.25 $5.25 $5.25 $5.25 4,005
2019-07-25 $5.05 $5.05 $5.05 $5.05 $5.05 49
2019-07-24 $5.05 $5.05 $5.05 $5.05 $5.05 0
2019-07-23 $5.15 $5.25 $5.05 $5.05 $5.05 1,939
2019-07-22 $5.12 $5.12 $5.05 $5.05 $5.05 367
2019-07-19 $5.03 $5.13 $5.03 $5.13 $5.13 2,058
2019-07-18 $4.95 $4.95 $4.95 $4.95 $4.95 0
2019-07-17 $4.95 $4.95 $4.95 $4.95 $4.95 281
2019-07-16 $5.25 $5.25 $5.04 $5.04 $5.04 300
2019-07-15 $5.25 $5.25 $5.00 $5.00 $5.00 1,156
2019-07-12 $5.25 $5.25 $5.25 $5.25 $5.25 540
2019-07-11 $5.20 $5.30 $5.18 $5.30 $5.30 1,621
2019-07-10 $5.00 $5.47 $5.00 $5.29 $5.29 16,111
2019-07-09 $5.05 $5.05 $5.00 $5.05 $5.05 3,994
2019-07-08 $5.04 $5.05 $4.75 $5.04 $5.04 16,679
2019-07-05 $5.16 $5.16 $5.16 $5.16 $5.16 224
2019-07-03 $5.16 $5.16 $5.16 $5.16 $5.16 77
2019-07-02 $5.16 $5.16 $5.16 $5.16 $5.16 124
2019-07-01 $5.39 $5.40 $5.35 $5.40 $5.40 6,932
2019-06-28 $5.30 $5.47 $4.90 $5.00 $5.00 6,887
2019-06-27 $5.14 $5.14 $5.02 $5.02 $5.02 912
2019-06-26 $4.94 $4.94 $4.94 $4.94 $4.94 529
2019-06-25 $5.03 $5.50 $4.89 $5.35 $5.35 16,255
2019-06-24 $4.62 $5.03 $4.50 $4.72 $4.72 12,191
2019-06-21 $4.62 $4.96 $4.56 $4.96 $4.96 6,197
2019-06-20 $4.70 $4.84 $4.54 $4.73 $4.73 8,724
2019-06-19 $4.62 $5.05 $4.60 $4.89 $4.89 3,615
2019-06-18 $4.90 $5.03 $4.55 $4.95 $4.95 17,024
2019-06-17 $5.04 $5.28 $4.90 $5.13 $5.13 8,692
2019-06-14 $4.86 $5.25 $4.86 $5.25 $5.25 15,136
2019-06-13 $5.00 $5.00 $4.36 $5.00 $5.00 20,681
2019-06-12 $5.20 $5.20 $5.01 $5.05 $5.05 1,162
2019-06-11 $5.11 $5.11 $5.11 $5.11 $5.11 113
2019-06-10 $5.18 $5.18 $5.18 $5.18 $5.18 108
2019-06-07 $5.18 $5.18 $5.18 $5.18 $5.18 513
2019-06-06 $5.06 $5.06 $5.06 $5.06 $5.06 67
2019-06-05 $5.06 $5.06 $5.06 $5.06 $5.06 24
2019-06-04 $5.19 $5.19 $5.06 $5.06 $5.06 572
2019-06-03 $5.16 $5.16 $5.16 $5.16 $5.16 397
2019-05-31 $5.00 $5.26 $5.00 $5.26 $5.26 1,651
2019-05-30 $4.75 $5.00 $4.75 $4.91 $4.91 3,230
2019-05-29 $5.08 $5.20 $4.81 $4.96 $4.96 3,674
2019-05-28 $5.16 $5.21 $5.00 $5.00 $5.00 2,676
2019-05-24 $5.30 $5.32 $5.18 $5.20 $5.20 4,530
2019-05-23 $5.40 $5.55 $4.95 $5.30 $5.30 8,052
2019-05-22 $5.10 $5.12 $5.10 $5.12 $5.12 535
2019-05-21 $5.64 $5.64 $4.88 $5.41 $5.41 10,259
2019-05-20 $5.60 $5.64 $5.33 $5.64 $5.64 3,208
2019-05-17 $5.64 $5.64 $5.64 $5.64 $5.64 30
2019-05-16 $4.70 $5.64 $4.70 $5.64 $5.64 8,716
2019-05-15 $4.75 $5.03 $4.37 $4.96 $4.96 1,619
2019-05-14 $4.50 $4.82 $4.21 $4.50 $4.50 31,161
2019-05-13 $4.60 $4.70 $4.50 $4.55 $4.55 35,997
2019-05-10 $4.53 $4.53 $4.53 $4.53 $4.53 79
2019-05-09 $4.61 $4.61 $4.52 $4.53 $4.53 31,700
2019-05-08 $4.75 $4.98 $4.61 $4.80 $4.80 32,488
2019-05-07 $4.85 $5.04 $4.72 $4.95 $4.95 12,764
2019-05-06 $4.57 $5.41 $4.53 $4.69 $4.69 58,080
2019-05-03 $4.77 $4.77 $4.77 $4.77 $4.77 464
2019-05-02 $4.73 $4.73 $4.55 $4.60 $4.60 11,124
2019-05-01 $4.65 $4.70 $4.65 $4.70 $4.70 7,797
2019-04-30 $4.65 $4.74 $4.50 $4.58 $4.58 8,599
2019-04-29 $4.76 $4.96 $4.65 $4.83 $4.83 24,303
2019-04-26 $4.74 $4.85 $4.62 $4.85 $4.85 38,192
2019-04-25 $4.85 $4.90 $4.85 $4.85 $4.85 1,150
2019-04-24 $4.72 $5.10 $4.66 $4.95 $4.95 48,588
2019-04-23 $4.67 $4.85 $4.54 $4.85 $4.85 10,630
2019-04-22 $4.50 $4.65 $4.50 $4.65 $4.65 10,048
2019-04-18 $4.71 $4.71 $4.52 $4.52 $4.52 7,377
2019-04-17 $4.58 $4.80 $4.56 $4.65 $4.65 12,339
2019-04-16 $4.63 $4.63 $4.52 $4.52 $4.52 3,269
2019-04-15 $4.47 $4.60 $4.43 $4.59 $4.59 9,597
2019-04-12 $4.43 $4.63 $4.42 $4.42 $4.42 20,709
2019-04-11 $4.51 $4.51 $4.13 $4.43 $4.43 35,649
2019-04-10 $4.51 $4.55 $4.46 $4.50 $4.50 26,077
2019-04-09 $4.54 $4.54 $4.50 $4.53 $4.53 13,735
2019-04-08 $4.55 $4.55 $4.45 $4.55 $4.55 1,651
2019-04-05 $4.55 $4.60 $4.55 $4.57 $4.57 5,014
2019-04-04 $4.56 $4.65 $4.56 $4.60 $4.60 3,247
2019-04-03 $4.65 $4.75 $4.59 $4.65 $4.65 29,666
2019-04-02 $4.57 $4.65 $4.31 $4.65 $4.65 21,398
2019-04-01 $4.63 $4.63 $4.60 $4.60 $4.60 2,762
2019-03-29 $4.74 $4.74 $4.74 $4.74 $4.74 25
2019-03-28 $4.74 $4.74 $4.74 $4.74 $4.74 114
2019-03-27 $4.55 $4.61 $4.50 $4.50 $4.50 5,223
2019-03-26 $4.75 $4.75 $4.39 $4.56 $4.56 37,009
2019-03-25 $5.00 $5.00 $4.52 $4.55 $4.55 29,630
2019-03-22 $5.18 $5.19 $5.01 $5.02 $5.02 9,915
2019-03-21 $5.40 $5.50 $5.16 $5.21 $5.21 23,533
2019-03-20 $5.49 $5.50 $5.41 $5.44 $5.44 2,076
2019-03-19 $5.68 $5.68 $5.55 $5.55 $5.55 6,738
2019-03-18 $5.68 $5.90 $5.66 $5.69 $5.69 22,217
2019-03-15 $5.60 $5.75 $5.60 $5.70 $5.70 18,890
2019-03-14 $5.55 $5.56 $5.55 $5.56 $5.56 650
2019-03-13 $5.50 $5.50 $5.49 $5.49 $5.49 291
2019-03-12 $5.56 $5.56 $5.56 $5.56 $5.56 0
2019-03-11 $5.43 $5.67 $5.41 $5.56 $5.56 5,201
2019-03-08 $5.25 $5.75 $5.25 $5.74 $5.74 9,138
2019-03-07 $5.20 $5.60 $5.10 $5.60 $5.60 11,535
2019-03-06 $5.66 $5.66 $5.16 $5.58 $5.58 3,741
2019-03-05 $5.42 $5.73 $5.36 $5.71 $5.71 5,445
2019-03-04 $5.55 $5.87 $5.42 $5.42 $5.42 5,917
2019-03-01 $5.49 $5.95 $5.49 $5.94 $5.94 7,976
2019-02-28 $5.90 $5.94 $5.79 $5.80 $5.80 9,548
2019-02-27 $5.99 $5.99 $5.81 $5.81 $5.81 688
2019-02-26 $6.27 $6.27 $6.27 $6.27 $6.27 418
2019-02-25 $6.04 $6.24 $6.04 $6.24 $6.24 945
2019-02-22 $6.28 $6.28 $6.28 $6.28 $6.28 239
2019-02-21 $6.42 $6.51 $6.15 $6.15 $6.15 2,974
2019-02-20 $6.44 $6.45 $6.15 $6.15 $6.15 9,068
2019-02-19 $6.60 $6.79 $6.34 $6.34 $6.34 2,124
2019-02-15 $6.39 $6.80 $6.21 $6.21 $6.21 6,624
2019-02-14 $6.50 $6.50 $6.23 $6.25 $6.25 2,972
2019-02-13 $6.44 $6.45 $6.40 $6.40 $6.40 4,010
2019-02-12 $6.49 $6.49 $6.45 $6.47 $6.47 1,234
2019-02-11 $6.26 $6.52 $6.26 $6.49 $6.49 1,327
2019-02-08 $6.52 $6.52 $6.22 $6.22 $6.22 427
2019-02-07 $6.33 $6.33 $6.21 $6.21 $6.21 2,329
2019-02-06 $6.53 $6.53 $6.53 $6.53 $6.53 48
2019-02-05 $6.25 $6.53 $6.25 $6.53 $6.53 1,222
2019-02-04 $6.15 $6.15 $6.15 $6.15 $6.15 3
2019-02-01 $6.15 $6.15 $6.15 $6.15 $6.15 82
2019-01-31 $6.33 $6.55 $6.15 $6.15 $6.15 3,829
2019-01-30 $6.50 $6.54 $6.05 $6.25 $6.25 4,419
2019-01-29 $6.42 $7.03 $6.42 $6.46 $6.46 8,786
2019-01-28 $6.00 $6.42 $6.00 $6.42 $6.42 1,936
2019-01-25 $6.74 $6.74 $6.11 $6.11 $6.11 2,478
2019-01-24 $6.63 $6.85 $6.49 $6.78 $6.78 2,518
2019-01-23 $6.50 $6.94 $6.45 $6.75 $6.75 8,386
2019-01-22 $6.93 $6.93 $6.50 $6.50 $6.50 17,725
2019-01-18 $6.42 $7.01 $6.42 $6.85 $6.85 27,430
2019-01-17 $6.46 $6.51 $6.45 $6.45 $6.45 11,739
2019-01-16 $6.50 $6.51 $6.50 $6.50 $6.50 5,851
2019-01-15 $6.37 $6.55 $6.37 $6.51 $6.51 3,673
2019-01-14 $6.49 $6.56 $6.34 $6.39 $6.39 15,309
2019-01-11 $6.49 $6.75 $6.26 $6.26 $6.26 1,985
2019-01-10 $6.63 $6.63 $6.47 $6.47 $6.47 1,737
2019-01-09 $6.78 $6.96 $6.29 $6.32 $6.32 2,140
2019-01-08 $6.02 $6.60 $6.00 $6.36 $6.36 1,291
2019-01-07 $5.85 $6.19 $5.85 $6.13 $6.13 3,004
2019-01-04 $5.78 $5.78 $5.67 $5.70 $5.70 569
2019-01-03 $5.96 $5.96 $5.60 $5.75 $5.75 3,748
2019-01-02 $5.52 $5.98 $5.43 $5.98 $5.98 5,451
2018-12-31 $5.55 $5.80 $5.27 $5.40 $5.40 17,450
2018-12-28 $5.22 $5.75 $5.20 $5.27 $5.27 17,843
2018-12-27 $5.33 $5.33 $5.33 $5.33 $5.33 558
2018-12-26 $5.11 $5.11 $5.01 $5.05 $5.05 2,992
2018-12-24 $4.70 $5.09 $4.70 $5.09 $5.09 15,857
2018-12-21 $4.80 $4.96 $4.56 $4.96 $4.96 30,716
2018-12-20 $5.04 $5.04 $4.57 $4.67 $4.67 5,855
2018-12-19 $5.22 $5.22 $4.82 $4.93 $4.93 2,352
2018-12-18 $5.40 $5.40 $4.95 $5.21 $5.21 6,867
2018-12-17 $5.88 $5.89 $5.25 $5.29 $5.29 7,346
2018-12-14 $5.49 $6.00 $5.39 $5.81 $5.81 107,368
2018-12-13 $5.15 $5.26 $5.15 $5.26 $5.26 94,402
2018-12-12 $5.03 $5.25 $5.03 $5.14 $5.14 821
2018-12-11 $5.38 $5.60 $5.23 $5.23 $5.23 8,189
2018-12-10 $5.50 $5.87 $5.15 $5.45 $5.45 26,321
2018-12-07 $5.28 $5.50 $5.00 $5.50 $5.50 2,111
2018-12-06 $5.40 $5.40 $5.24 $5.24 $5.24 1,044
2018-12-04 $5.16 $5.52 $5.15 $5.52 $5.52 1,647
2018-12-03 $5.43 $5.58 $5.40 $5.54 $5.54 7,925
2018-11-30 $5.33 $5.77 $5.29 $5.29 $5.29 8,121
2018-11-29 $5.71 $5.71 $5.12 $5.48 $5.48 2,476
2018-11-28 $5.04 $5.72 $5.04 $5.61 $5.61 9,848
2018-11-27 $5.06 $5.10 $5.06 $5.10 $5.10 377
2018-11-26 $4.89 $5.20 $4.89 $5.13 $5.13 3,385
2018-11-23 $5.04 $5.26 $4.85 $4.85 $4.85 14,864
2018-11-21 $5.34 $5.34 $5.00 $5.13 $5.13 12,007
2018-11-20 $5.10 $5.15 $4.54 $5.15 $5.15 28,313
2018-11-19 $4.90 $5.30 $4.63 $5.30 $5.30 58,620
2018-11-16 $5.10 $5.16 $4.95 $4.95 $4.95 23,512
2018-11-15 $5.09 $5.36 $5.05 $5.36 $5.36 5,243
2018-11-14 $5.50 $5.50 $5.15 $5.15 $5.15 26,819
2018-11-13 $5.53 $5.53 $5.32 $5.50 $5.50 13,405
2018-11-12 $5.00 $5.66 $5.00 $5.44 $5.44 57,608
2018-11-09 $4.95 $5.15 $4.41 $4.97 $4.97 31,133
2018-11-08 $5.50 $5.50 $4.80 $4.81 $4.81 32,800
2018-11-07 $5.85 $5.91 $5.80 $5.80 $5.80 4,747
2018-11-06 $5.90 $5.90 $5.76 $5.76 $5.76 1,419
2018-11-05 $5.67 $5.90 $5.67 $5.75 $5.75 4,670
2018-11-02 $6.20 $6.20 $5.90 $5.95 $5.95 11,224
2018-11-01 $6.14 $6.14 $6.14 $6.14 $6.14 230
2018-10-31 $6.00 $6.17 $6.00 $6.17 $6.17 4,344
2018-10-30 $6.01 $6.15 $5.72 $6.07 $6.07 14,318
2018-10-29 $6.17 $6.20 $6.12 $6.12 $6.12 3,070
2018-10-26 $6.50 $6.55 $6.00 $6.02 $6.02 34,674
2018-10-25 $6.66 $6.67 $6.40 $6.40 $6.40 18,832
2018-10-24 $6.92 $6.93 $6.74 $6.74 $6.74 2,421
2018-10-23 $6.98 $7.00 $6.95 $6.95 $6.95 2,613
2018-10-22 $6.93 $7.00 $6.86 $7.00 $7.00 4,185
2018-10-19 $6.95 $6.95 $6.86 $6.86 $6.86 2,104
2018-10-18 $7.00 $7.00 $6.86 $6.91 $6.91 3,704
2018-10-17 $6.86 $7.03 $6.86 $6.91 $6.91 2,541
2018-10-16 $6.91 $6.91 $6.86 $6.86 $6.86 2,210
2018-10-15 $6.98 $7.00 $6.86 $6.86 $6.86 2,790
2018-10-12 $6.96 $7.10 $6.86 $7.09 $7.09 3,965
2018-10-11 $7.22 $7.23 $6.62 $6.86 $6.86 15,335
2018-10-10 $7.02 $7.07 $6.99 $6.99 $6.99 5,857
2018-10-09 $7.23 $7.23 $7.02 $7.02 $7.02 1,542
2018-10-08 $7.23 $7.23 $7.02 $7.15 $7.15 1,417
2018-10-05 $7.21 $7.21 $7.00 $7.19 $7.19 2,875
2018-10-04 $7.53 $7.53 $6.98 $7.18 $7.18 13,595
2018-10-03 $7.44 $7.59 $7.43 $7.59 $7.59 1,045
2018-10-02 $7.60 $7.60 $7.43 $7.43 $7.43 2,782
2018-10-01 $7.55 $7.66 $7.43 $7.66 $7.66 4,390
2018-09-28 $7.52 $7.63 $7.50 $7.55 $7.55 2,461
2018-09-27 $7.51 $7.63 $7.43 $7.45 $7.45 5,949
2018-09-26 $7.65 $7.73 $7.50 $7.50 $7.50 4,425
2018-09-25 $7.48 $7.78 $7.48 $7.54 $7.54 2,069
2018-09-24 $7.32 $7.80 $7.16 $7.80 $7.80 26,686
2018-09-21 $8.16 $8.16 $7.14 $7.20 $7.20 25,592
2018-09-20 $8.00 $8.11 $7.85 $8.00 $8.00 98,907
2018-09-19 $8.05 $8.10 $7.92 $8.10 $8.10 16,807
2018-09-18 $8.04 $8.50 $8.00 $8.03 $8.03 22,274
2018-09-17 $8.24 $8.48 $7.90 $8.10 $8.10 20,293
2018-09-14 $7.99 $8.50 $7.98 $8.50 $8.50 18,428
2018-09-13 $8.04 $8.20 $7.62 $8.18 $8.18 21,295
2018-09-12 $8.35 $8.36 $7.84 $8.18 $8.18 19,344
2018-09-11 $8.01 $8.45 $7.82 $8.00 $8.00 27,751
2018-09-10 $7.65 $8.48 $7.51 $8.22 $8.22 36,500
2018-09-07 $7.55 $7.65 $7.55 $7.65 $7.65 1,601
2018-09-06 $7.69 $7.69 $7.50 $7.54 $7.54 5,481
2018-09-05 $7.71 $7.79 $7.65 $7.79 $7.79 3,335
2018-09-04 $7.74 $7.74 $7.70 $7.70 $7.70 4,195
2018-08-31 $7.81 $7.81 $7.57 $7.74 $7.74 21,250
2018-08-30 $7.78 $7.80 $7.77 $7.78 $7.78 4,970
2018-08-29 $7.78 $7.80 $7.76 $7.79 $7.79 6,388
2018-08-28 $7.90 $7.91 $7.78 $7.80 $7.80 3,891
2018-08-27 $8.02 $8.02 $7.80 $7.96 $7.96 7,925
2018-08-24 $7.97 $8.00 $7.95 $8.00 $8.00 1,276
2018-08-23 $7.88 $7.90 $7.72 $7.90 $7.90 5,655
2018-08-22 $7.81 $7.81 $7.80 $7.80 $7.80 568
2018-08-21 $8.04 $8.04 $7.86 $8.01 $8.01 26,488
2018-08-20 $8.23 $8.23 $7.65 $7.90 $7.90 10,552
2018-08-17 $8.25 $8.44 $8.01 $8.40 $8.40 30,659
2018-08-16 $8.12 $8.43 $8.02 $8.25 $8.25 8,456
2018-08-15 $8.38 $8.38 $7.86 $7.86 $7.86 228
2018-08-14 $8.55 $8.62 $8.26 $8.27 $8.27 6,948
2018-08-13 $8.14 $8.61 $8.00 $8.61 $8.61 13,825
2018-08-10 $8.35 $8.35 $7.81 $7.92 $7.92 6,987
2018-08-09 $8.45 $8.68 $8.30 $8.30 $8.30 8,684
2018-08-08 $8.70 $8.99 $8.60 $8.61 $8.61 7,218
2018-08-07 $9.00 $9.00 $9.00 $9.00 $9.00 36
2018-08-06 $8.83 $9.00 $8.71 $9.00 $9.00 4,094
2018-08-03 $8.83 $9.00 $8.83 $9.00 $9.00 365
2018-08-02 $8.76 $8.90 $8.50 $8.90 $8.90 30,074
2018-08-01 $8.91 $8.91 $8.80 $8.82 $8.82 5,786
2018-07-31 $8.93 $8.99 $8.86 $8.95 $8.95 3,489
2018-07-30 $9.14 $9.14 $8.90 $8.92 $8.92 3,002
2018-07-27 $9.07 $9.07 $9.07 $9.07 $9.07 102
2018-07-26 $8.80 $9.33 $8.80 $9.07 $9.07 3,732
2018-07-25 $8.95 $8.95 $8.77 $8.80 $8.80 35,245
2018-07-24 $9.12 $9.12 $8.76 $8.94 $8.94 13,967
2018-07-23 $9.13 $9.13 $8.84 $9.07 $9.07 9,549
2018-07-20 $9.25 $9.25 $9.08 $9.20 $9.20 9,079
2018-07-19 $9.16 $9.27 $9.16 $9.27 $9.27 896
2018-07-18 $9.42 $9.42 $9.05 $9.23 $9.23 2,492
2018-07-17 $9.03 $9.44 $9.03 $9.33 $9.33 13,926
2018-07-16 $9.26 $9.29 $9.13 $9.20 $9.20 11,630
2018-07-13 $9.42 $9.42 $9.31 $9.37 $9.37 3,431
2018-07-12 $9.23 $9.45 $9.16 $9.34 $9.34 4,249
2018-07-11 $8.82 $9.51 $8.63 $9.22 $9.22 49,363
2018-07-10 $8.95 $8.95 $8.71 $8.90 $8.90 9,068
2018-07-09 $8.85 $8.93 $8.54 $8.93 $8.93 19,768
2018-07-06 $8.74 $8.75 $8.72 $8.75 $8.75 1,775
2018-07-05 $8.80 $8.81 $8.58 $8.65 $8.65 13,096
2018-07-03 $8.60 $8.76 $8.60 $8.76 $8.76 1,256
2018-07-02 $8.77 $8.94 $8.50 $8.51 $8.51 15,175
2018-06-29 $8.54 $8.94 $8.45 $8.89 $8.89 20,822
2018-06-28 $8.37 $8.63 $8.33 $8.59 $8.59 11,638
2018-06-27 $8.60 $8.60 $8.30 $8.31 $8.31 15,792
2018-06-26 $8.34 $8.59 $8.10 $8.59 $8.59 20,028
2018-06-25 $8.74 $8.74 $7.94 $8.41 $8.41 26,606
2018-06-22 $8.08 $8.74 $8.08 $8.73 $8.73 36,666
2018-06-21 $8.35 $8.49 $8.03 $8.21 $8.21 22,815
2018-06-20 $7.51 $8.50 $7.51 $8.47 $8.47 28,307
2018-06-19 $7.29 $7.97 $7.29 $7.43 $7.43 35,788
2018-06-18 $7.94 $8.00 $7.25 $7.27 $7.27 88,763
2018-06-15 $8.20 $8.49 $7.60 $7.61 $7.61 68,386
2018-06-14 $8.60 $8.62 $8.19 $8.19 $8.19 64,917
2018-06-13 $8.78 $8.83 $8.50 $8.50 $8.50 26,022
2018-06-12 $8.95 $8.98 $8.71 $8.71 $8.71 17,444
2018-06-11 $8.75 $8.95 $8.75 $8.88 $8.88 53,136
2018-06-08 $8.75 $8.77 $8.62 $8.66 $8.66 16,285
2018-06-07 $8.87 $8.87 $8.73 $8.75 $8.75 12,740
2018-06-06 $8.95 $8.98 $8.83 $8.83 $8.83 57,506
2018-06-05 $9.00 $9.00 $8.77 $8.89 $8.89 61,409
2018-06-04 $8.90 $9.29 $8.88 $8.99 $8.99 20,159
2018-06-01 $9.04 $9.04 $8.42 $8.79 $8.79 45,075
2018-05-31 $9.30 $9.30 $8.98 $8.99 $8.99 35,602
2018-05-30 $9.16 $9.25 $9.15 $9.25 $9.25 6,167
2018-05-29 $9.18 $9.40 $9.01 $9.23 $9.23 3,171
2018-05-25 $9.32 $9.39 $9.03 $9.03 $9.03 12,927
2018-05-24 $9.20 $9.44 $8.89 $9.20 $9.20 25,472
2018-05-23 $9.44 $9.44 $8.95 $9.30 $9.30 18,865
2018-05-22 $8.80 $9.62 $8.66 $9.46 $9.46 43,306
2018-05-21 $8.67 $8.92 $8.50 $8.86 $8.86 9,688
2018-05-18 $8.73 $8.73 $8.28 $8.31 $8.31 23,100
2018-05-17 $8.75 $8.75 $8.58 $8.70 $8.70 35,625
2018-05-16 $8.77 $8.77 $8.54 $8.54 $8.54 14,882
2018-05-15 $8.68 $8.94 $8.66 $8.78 $8.78 15,133
2018-05-14 $8.96 $8.96 $8.61 $8.74 $8.74 22,803
2018-05-11 $9.10 $9.18 $8.89 $8.90 $8.90 14,901
2018-05-10 $9.00 $9.23 $8.82 $8.90 $8.90 29,949
2018-05-09 $9.15 $9.34 $8.64 $9.00 $9.00 31,625
2018-05-08 $9.55 $9.55 $9.20 $9.22 $9.22 43,738
2018-05-07 $9.75 $9.75 $9.35 $9.45 $9.45 44,536
2018-05-04 $9.86 $9.86 $9.70 $9.73 $9.73 21,772
2018-05-03 $9.92 $9.99 $9.86 $9.86 $9.86 15,507
2018-05-02 $9.94 $10.00 $9.90 $9.90 $9.90 17,639
2018-05-01 $9.99 $10.00 $9.75 $9.90 $9.90 41,755
2018-04-30 $9.60 $10.01 $9.60 $9.94 $9.94 49,145
2018-04-27 $9.45 $10.03 $9.20 $9.50 $9.50 62,875
2018-04-26 $9.37 $9.40 $9.20 $9.25 $9.25 27,015
2018-04-25 $9.45 $9.45 $9.20 $9.35 $9.35 4,590
2018-04-24 $9.60 $9.60 $9.33 $9.40 $9.40 866
2018-04-23 $9.25 $9.70 $9.08 $9.50 $9.50 17,595
2018-04-20 $9.27 $9.70 $9.24 $9.44 $9.44 43,185
2018-04-19 $10.02 $10.02 $9.41 $9.60 $9.60 44,458
2018-04-18 $10.08 $10.08 $9.85 $10.02 $10.02 6,951
2018-04-17 $10.00 $10.04 $9.95 $10.00 $10.00 8,041
2018-04-16 $10.30 $10.30 $9.95 $9.95 $9.95 13,429
2018-04-13 $10.35 $10.35 $10.15 $10.24 $10.24 6,645
2018-04-12 $10.50 $10.50 $10.31 $10.35 $10.35 49,800
2018-04-11 $10.30 $10.60 $10.20 $10.45 $10.45 43,941
2018-04-10 $10.00 $10.31 $9.98 $10.30 $10.30 69,765
2018-04-09 $9.93 $9.94 $9.50 $9.80 $9.80 22,064
2018-04-06 $9.97 $10.00 $9.87 $9.87 $9.87 7,714
2018-04-05 $10.01 $10.02 $9.96 $9.97 $9.97 17,550
2018-04-04 $9.84 $9.96 $9.84 $9.96 $9.96 3,284
2018-04-03 $10.06 $10.06 $9.84 $9.99 $9.99 7,196
2018-04-02 $9.90 $10.00 $9.90 $10.00 $10.00 23,216
2018-03-29 $9.97 $10.05 $9.46 $10.05 $10.05 12,705
2018-03-28 $10.10 $10.10 $10.10 $10.10 $10.10 114
2018-03-27 $10.25 $10.40 $9.90 $10.05 $10.05 6,760
2018-03-26 $10.40 $10.40 $10.05 $10.07 $10.07 14,665
2018-03-23 $10.35 $10.50 $10.20 $10.40 $10.40 17,289
2018-03-22 $10.45 $10.79 $10.25 $10.50 $10.50 1,120
2018-03-21 $10.95 $10.95 $10.25 $10.80 $10.80 25,397
2018-03-20 $10.98 $10.98 $10.20 $10.70 $10.70 36,930
2018-03-19 $11.45 $11.66 $10.97 $10.97 $10.97 8,454
2018-03-16 $10.05 $11.10 $9.89 $11.10 $11.10 143,593

Lazydays Holdings Inc (LAZY) News Headlines

Recent Lazydays Holdings Inc (LAZY) 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.