Option Care Health Inc (OPCH) Exchange: NASDAQ

Data as of March 29, 2024

$32.85 ($0.12) 0.37%

Option Care Health Inc - Daily Information
Click for more stock information on Option Care Health Inc.
Daily Information Data
Date March 29, 2024
Open $32.95
Previous Close $32.85
High $32.95
Low $32.61
Adjusted Open $32.95
Previous Adjusted Close $32.85
Adjusted High $32.95
Adjusted Low $32.61

About Option Care Health Inc (OPCH)

Option Care Health Inc (OPCH) is an infusion and home healthcare provider that serves patients in the US and Puerto Rico. The company provides comprehensive care to patients, who are managed by a team of pharmacists, nurses and clinicians who understand healthcare and the needs of their patients. The company has grown since its beginning in 1985, expanding its services to more than half of the United States and Puerto Rico. Currently, Option Care Health has over 5,000 team members, and helps nearly 180,000 patients each year with the care they need.

Historical Stock Data for Option Care Health Inc (OPCH)

Date Open High Low Close Adj.Close Volume
2024-03-26 $32.95 $32.95 $32.61 $32.85 $32.85 627,532
2024-03-25 $32.69 $32.96 $32.50 $32.73 $32.73 553,944
2024-03-22 $32.52 $32.96 $32.29 $32.68 $32.68 945,302
2024-03-21 $32.80 $32.81 $32.13 $32.38 $32.38 878,392
2024-03-20 $32.01 $32.91 $31.97 $32.61 $32.61 902,433
2024-03-19 $31.61 $32.21 $31.47 $32.13 $32.13 989,832
2024-03-18 $31.22 $31.89 $31.07 $31.53 $31.53 1,296,449
2024-03-15 $30.98 $31.87 $30.87 $31.22 $31.22 2,814,910
2024-03-14 $32.25 $32.46 $31.45 $31.80 $31.80 1,221,304
2024-03-13 $32.67 $32.93 $32.20 $32.41 $32.41 846,000
2024-03-12 $32.37 $32.79 $32.18 $32.74 $32.74 563,465
2024-03-11 $32.33 $33.03 $32.25 $32.43 $32.43 677,879
2024-03-08 $33.11 $33.38 $32.27 $32.34 $32.34 1,032,284
2024-03-07 $32.62 $33.07 $32.36 $32.94 $32.94 976,241
2024-03-06 $32.70 $32.93 $32.11 $32.38 $32.38 702,833
2024-03-05 $32.85 $32.97 $32.25 $32.52 $32.52 902,179
2024-03-04 $32.19 $33.27 $32.13 $32.80 $32.80 1,328,270
2024-03-01 $32.43 $32.49 $31.72 $32.12 $32.12 1,458,582
2024-02-29 $32.50 $32.75 $31.29 $32.27 $32.27 1,684,378
2024-02-28 $32.43 $32.60 $31.47 $31.61 $31.61 1,608,990
2024-02-27 $31.37 $32.81 $31.27 $32.76 $32.76 1,850,425
2024-02-26 $31.95 $32.23 $31.23 $31.27 $31.27 2,121,912
2024-02-23 $32.57 $32.95 $31.53 $32.24 $32.24 2,047,187
2024-02-22 $34.00 $34.63 $31.46 $32.55 $32.55 3,190,995
2024-02-21 $33.15 $33.77 $33.08 $33.36 $33.36 1,960,765
2024-02-20 $33.53 $33.95 $33.22 $33.45 $33.45 1,242,392
2024-02-16 $33.46 $34.40 $33.23 $33.93 $33.93 1,794,558
2024-02-15 $33.00 $33.69 $32.87 $33.49 $33.49 1,203,522
2024-02-14 $32.45 $32.95 $32.45 $32.84 $32.84 750,980
2024-02-13 $32.33 $32.94 $32.04 $32.25 $32.25 1,099,702
2024-02-12 $32.67 $33.34 $32.67 $33.11 $33.11 1,007,946
2024-02-09 $32.81 $32.90 $32.30 $32.73 $32.73 716,931
2024-02-08 $31.63 $32.59 $31.38 $32.43 $32.43 1,208,067
2024-02-07 $32.07 $32.23 $31.41 $31.49 $31.49 944,486
2024-02-06 $31.21 $31.89 $31.19 $31.83 $31.83 669,787
2024-02-05 $31.34 $31.46 $31.05 $31.24 $31.24 798,456
2024-02-02 $31.49 $31.75 $31.33 $31.54 $31.54 591,671
2024-02-01 $31.36 $31.75 $31.27 $31.69 $31.69 1,105,149
2024-01-31 $31.46 $31.89 $31.16 $31.24 $31.24 1,339,068
2024-01-30 $31.64 $31.93 $31.25 $31.48 $31.48 700,013
2024-01-29 $31.05 $31.66 $30.74 $31.64 $31.64 1,314,123
2024-01-26 $31.57 $31.68 $31.07 $31.09 $31.09 1,278,863
2024-01-25 $32.33 $32.65 $30.90 $31.33 $31.33 1,758,820
2024-01-24 $32.60 $32.60 $31.97 $32.05 $32.05 948,922
2024-01-23 $32.72 $32.76 $31.92 $32.22 $32.22 1,016,131
2024-01-22 $32.28 $32.74 $32.11 $32.45 $32.45 915,156
2024-01-19 $32.50 $32.50 $31.96 $32.03 $32.03 865,189
2024-01-18 $32.23 $32.36 $31.83 $32.35 $32.35 1,276,152
2024-01-17 $32.00 $32.55 $31.93 $32.12 $32.12 1,069,862
2024-01-16 $31.62 $32.30 $31.28 $32.28 $32.28 1,405,754
2024-01-12 $32.42 $32.42 $31.61 $31.90 $31.90 926,590
2024-01-11 $31.98 $32.44 $31.68 $32.15 $32.15 1,154,974
2024-01-10 $32.39 $32.56 $31.54 $32.13 $32.13 2,314,454
2024-01-09 $32.79 $33.03 $32.30 $32.36 $32.36 1,432,583
2024-01-08 $32.58 $33.33 $32.32 $33.22 $33.22 1,065,857
2024-01-05 $32.83 $33.18 $32.51 $32.60 $32.60 1,921,055
2024-01-04 $33.40 $33.40 $32.20 $32.93 $32.93 2,279,868
2024-01-03 $34.43 $34.53 $33.16 $33.24 $33.24 2,077,320
2024-01-02 $33.63 $34.36 $33.49 $34.31 $34.31 1,103,517
2023-12-29 $33.95 $34.00 $33.64 $33.69 $33.69 1,052,256
2023-12-28 $33.94 $34.30 $33.94 $34.02 $34.02 766,071
2023-12-27 $34.09 $34.12 $33.70 $33.98 $33.98 789,673
2023-12-26 $33.83 $34.24 $33.66 $33.99 $33.99 960,597
2023-12-22 $33.51 $33.87 $33.37 $33.76 $33.76 1,133,667
2023-12-21 $32.98 $33.58 $32.91 $33.37 $33.37 1,333,587
2023-12-20 $32.66 $33.50 $32.53 $32.67 $32.67 1,817,858
2023-12-19 $32.39 $32.73 $32.39 $32.67 $32.67 1,079,989
2023-12-18 $32.12 $32.38 $31.51 $32.17 $32.17 2,049,097
2023-12-15 $32.61 $32.61 $31.73 $31.97 $31.97 3,653,884
2023-12-14 $32.03 $32.86 $31.90 $32.42 $32.42 2,447,842
2023-12-13 $30.59 $31.66 $30.51 $31.65 $31.65 1,745,255
2023-12-12 $29.60 $30.90 $29.40 $30.57 $30.57 1,758,573
2023-12-11 $29.99 $30.08 $29.45 $29.60 $29.60 1,468,623
2023-12-08 $29.63 $30.11 $29.59 $29.90 $29.90 1,319,513
2023-12-07 $30.16 $30.20 $29.43 $29.67 $29.67 2,475,612
2023-12-06 $29.75 $29.91 $28.67 $29.23 $29.23 2,098,350
2023-12-05 $30.06 $30.27 $29.58 $29.62 $29.62 1,758,667
2023-12-04 $30.26 $30.60 $29.89 $30.26 $30.26 1,646,831
2023-12-01 $29.77 $30.51 $29.53 $30.25 $30.25 10,104,240
2023-11-30 $29.76 $30.01 $29.49 $29.75 $29.75 2,838,318
2023-11-29 $30.32 $30.51 $29.61 $29.74 $29.74 1,537,258
2023-11-28 $30.03 $30.31 $30.01 $30.18 $30.18 1,118,200
2023-11-27 $30.10 $30.38 $29.93 $30.20 $30.20 971,691
2023-11-24 $30.19 $30.45 $30.05 $30.20 $30.20 508,630
2023-11-22 $30.09 $30.43 $29.66 $30.16 $30.16 895,903
2023-11-21 $29.68 $30.19 $29.61 $29.94 $29.94 838,926
2023-11-20 $29.23 $29.83 $29.18 $29.69 $29.69 920,787
2023-11-17 $29.21 $29.56 $29.19 $29.31 $29.31 1,305,263
2023-11-16 $29.47 $29.61 $28.99 $29.07 $29.07 1,746,513
2023-11-15 $29.42 $30.04 $29.35 $29.45 $29.45 1,399,511
2023-11-14 $29.05 $29.80 $28.76 $29.49 $29.49 1,558,122
2023-11-13 $28.37 $28.78 $28.30 $28.40 $28.40 1,251,511
2023-11-10 $28.32 $28.60 $28.12 $28.55 $28.55 1,617,657
2023-11-09 $28.58 $28.58 $27.93 $28.22 $28.22 1,160,749
2023-11-08 $28.68 $28.87 $28.40 $28.45 $28.45 1,664,581
2023-11-07 $28.72 $29.00 $28.42 $28.60 $28.60 1,502,705
2023-11-06 $28.64 $29.04 $28.40 $28.70 $28.70 2,188,202
2023-11-03 $28.47 $28.91 $27.98 $28.59 $28.59 2,885,488
2023-11-02 $28.95 $29.10 $27.86 $28.04 $28.04 2,277,855
2023-11-01 $27.66 $28.70 $27.47 $28.67 $28.67 2,959,806
2023-10-31 $26.96 $27.82 $26.91 $27.73 $27.73 2,621,666
2023-10-30 $26.80 $26.98 $26.17 $26.83 $26.83 2,250,548
2023-10-27 $27.99 $27.99 $26.57 $26.63 $26.63 3,551,233
2023-10-26 $28.15 $28.74 $27.47 $27.73 $27.73 3,842,585
2023-10-25 $32.00 $32.00 $27.76 $27.78 $27.78 8,881,669
2023-10-24 $32.00 $33.02 $31.87 $32.87 $32.87 2,638,223
2023-10-23 $32.14 $32.38 $31.99 $32.14 $32.14 1,992,707
2023-10-20 $32.48 $32.57 $32.09 $32.26 $32.26 1,539,444
2023-10-19 $32.16 $33.04 $32.00 $32.33 $32.33 2,020,356
2023-10-18 $32.97 $32.97 $32.25 $32.27 $32.27 1,864,910
2023-10-17 $32.40 $33.31 $32.28 $33.01 $33.01 1,536,615
2023-10-16 $32.38 $32.50 $32.10 $32.29 $32.29 1,527,352
2023-10-13 $31.28 $32.15 $31.27 $32.13 $32.13 3,096,161
2023-10-12 $32.05 $32.05 $31.17 $31.23 $31.23 1,607,321
2023-10-11 $32.71 $32.71 $31.36 $31.98 $31.98 2,020,618
2023-10-10 $32.18 $32.88 $31.88 $32.68 $32.68 1,634,059
2023-10-09 $32.33 $32.53 $32.03 $32.18 $32.18 973,319
2023-10-06 $32.51 $32.68 $31.89 $32.53 $32.53 1,434,366
2023-10-05 $32.36 $32.68 $32.26 $32.52 $32.52 1,973,081
2023-10-04 $32.55 $32.55 $32.10 $32.29 $32.29 1,892,326
2023-10-03 $33.05 $33.25 $32.36 $32.48 $32.48 1,373,979
2023-10-02 $32.27 $33.26 $32.15 $33.24 $33.24 2,005,626
2023-09-29 $33.22 $33.30 $32.22 $32.35 $32.35 1,672,081
2023-09-28 $32.94 $33.28 $32.87 $33.01 $33.01 1,422,535
2023-09-27 $33.58 $33.78 $32.71 $32.87 $32.87 1,362,708
2023-09-26 $33.94 $34.03 $33.42 $33.53 $33.53 2,126,263
2023-09-25 $33.28 $34.04 $33.28 $34.02 $34.02 1,601,869
2023-09-22 $32.91 $33.49 $32.77 $33.29 $33.29 1,703,427
2023-09-21 $33.91 $33.92 $32.98 $33.06 $33.06 1,651,077
2023-09-20 $34.21 $34.49 $34.02 $34.06 $34.06 1,090,478
2023-09-19 $34.43 $34.51 $34.09 $34.10 $34.10 1,446,287
2023-09-18 $34.75 $34.89 $34.40 $34.49 $34.49 1,884,717
2023-09-15 $34.78 $35.24 $34.64 $34.84 $34.84 4,174,765
2023-09-14 $34.68 $34.93 $34.58 $34.78 $34.78 1,017,654
2023-09-13 $34.67 $34.77 $34.15 $34.58 $34.58 1,396,909
2023-09-12 $34.63 $35.15 $34.62 $34.67 $34.67 1,766,364
2023-09-11 $34.34 $34.59 $34.28 $34.57 $34.57 896,651
2023-09-08 $34.26 $34.51 $34.04 $34.33 $34.33 983,187
2023-09-07 $34.30 $34.34 $34.05 $34.31 $34.31 725,110
2023-09-06 $34.02 $34.23 $33.83 $34.20 $34.20 1,374,482
2023-09-05 $34.60 $34.60 $33.95 $34.00 $34.00 2,119,154
2023-09-01 $34.98 $35.23 $34.53 $34.57 $34.57 1,778,726
2023-08-31 $35.36 $35.50 $34.75 $34.83 $34.83 1,807,452
2023-08-30 $35.04 $35.63 $34.96 $35.23 $35.23 1,667,552
2023-08-29 $34.66 $35.12 $34.41 $35.04 $35.04 1,794,665
2023-08-28 $35.23 $35.29 $34.65 $34.76 $34.76 1,477,013
2023-08-25 $34.76 $35.15 $34.54 $35.01 $35.01 1,759,880
2023-08-24 $35.19 $35.36 $34.70 $34.76 $34.76 1,287,834
2023-08-23 $35.45 $35.64 $35.09 $35.19 $35.19 1,638,272
2023-08-22 $35.30 $35.71 $35.14 $35.45 $35.45 1,862,366
2023-08-21 $34.85 $35.21 $34.56 $35.16 $35.16 2,305,061
2023-08-18 $34.19 $34.87 $34.17 $34.75 $34.75 1,779,983
2023-08-17 $34.34 $34.61 $33.90 $34.30 $34.30 1,700,247
2023-08-16 $35.62 $35.74 $34.59 $34.70 $34.70 2,090,393
2023-08-15 $35.19 $35.25 $34.58 $34.75 $34.75 1,591,009
2023-08-14 $34.52 $35.14 $34.40 $34.99 $34.99 1,586,002
2023-08-11 $34.34 $34.77 $34.34 $34.60 $34.60 1,422,635
2023-08-10 $34.13 $34.65 $34.02 $34.37 $34.37 1,418,241
2023-08-09 $33.82 $34.25 $33.82 $34.02 $34.02 1,423,803
2023-08-08 $33.55 $34.05 $33.52 $33.88 $33.88 963,118
2023-08-07 $33.38 $34.19 $33.38 $33.67 $33.67 1,635,391
2023-08-04 $33.69 $33.91 $33.21 $33.38 $33.38 1,064,988
2023-08-03 $33.44 $33.77 $33.21 $33.61 $33.61 1,404,375
2023-08-02 $33.73 $34.05 $33.30 $33.64 $33.64 1,914,975
2023-08-01 $33.84 $34.12 $33.59 $33.73 $33.73 2,778,116
2023-07-31 $34.15 $34.15 $33.12 $33.78 $33.78 2,803,858
2023-07-28 $34.32 $34.84 $33.92 $34.15 $34.15 4,285,533
2023-07-27 $33.99 $34.02 $32.41 $33.86 $33.86 7,367,975
2023-07-26 $32.81 $33.05 $32.41 $32.44 $32.44 2,248,468
2023-07-25 $32.67 $33.13 $32.51 $32.94 $32.94 2,152,427
2023-07-24 $32.98 $33.40 $32.42 $32.78 $32.78 1,811,570
2023-07-21 $33.32 $33.42 $32.89 $33.05 $33.05 1,832,016
2023-07-20 $33.44 $33.71 $33.05 $33.09 $33.09 2,233,936
2023-07-19 $34.00 $34.17 $33.04 $33.29 $33.29 2,925,706
2023-07-18 $33.31 $33.98 $33.26 $33.83 $33.83 3,170,033
2023-07-17 $32.59 $33.30 $32.46 $33.20 $33.20 5,776,796
2023-07-14 $31.48 $32.59 $31.36 $32.51 $32.51 2,761,875
2023-07-13 $30.74 $31.49 $30.65 $31.38 $31.38 1,702,897
2023-07-12 $31.11 $31.15 $30.63 $30.66 $30.66 1,567,169
2023-07-11 $31.08 $31.32 $30.68 $30.95 $30.95 1,471,818
2023-07-10 $31.22 $31.49 $31.01 $31.11 $31.11 1,283,218
2023-07-07 $31.80 $31.93 $31.16 $31.23 $31.23 1,419,495
2023-07-06 $30.95 $32.00 $30.89 $31.71 $31.71 1,327,470
2023-07-05 $32.09 $32.50 $31.85 $32.00 $32.00 1,565,995
2023-07-03 $32.11 $32.51 $32.10 $32.42 $32.42 847,691
2023-06-30 $31.99 $33.07 $31.95 $32.49 $32.49 3,682,415
2023-06-29 $31.29 $32.02 $31.13 $31.93 $31.93 2,838,371
2023-06-28 $31.40 $31.56 $31.12 $31.29 $31.29 2,221,373
2023-06-27 $31.63 $31.83 $31.34 $31.41 $31.41 2,532,515
2023-06-26 $31.71 $32.15 $30.96 $31.87 $31.87 8,972,913
2023-06-23 $29.64 $30.72 $29.61 $30.30 $30.30 2,143,619
2023-06-22 $29.80 $30.32 $29.69 $29.86 $29.86 1,164,731
2023-06-21 $30.42 $30.60 $29.78 $29.84 $29.84 2,244,965
2023-06-20 $30.61 $30.92 $30.31 $30.63 $30.63 1,574,706
2023-06-16 $30.73 $30.73 $30.30 $30.69 $30.69 3,223,614
2023-06-15 $30.36 $30.99 $30.34 $30.46 $30.46 1,815,326
2023-06-14 $30.60 $30.73 $29.95 $30.21 $30.21 2,688,286
2023-06-13 $30.07 $30.89 $30.01 $30.85 $30.85 2,485,941
2023-06-12 $30.79 $30.98 $30.00 $30.06 $30.06 2,412,684
2023-06-09 $30.61 $31.10 $30.08 $30.64 $30.64 5,495,757
2023-06-08 $30.76 $31.51 $30.47 $31.34 $31.34 2,888,412
2023-06-07 $31.59 $31.80 $30.52 $30.78 $30.78 4,052,289
2023-06-06 $30.35 $31.52 $30.20 $31.47 $31.47 5,483,504
2023-06-05 $29.69 $31.00 $29.44 $30.35 $30.35 15,863,992
2023-06-02 $28.04 $28.72 $27.99 $28.56 $28.56 2,847,705
2023-06-01 $27.51 $27.88 $27.46 $27.73 $27.73 1,340,882
2023-05-31 $27.18 $27.58 $27.05 $27.55 $27.55 2,378,214
2023-05-30 $27.81 $28.06 $27.22 $27.25 $27.25 1,466,271
2023-05-26 $27.67 $27.99 $27.49 $27.88 $27.88 1,055,824
2023-05-25 $27.68 $27.76 $27.18 $27.62 $27.62 1,977,070
2023-05-24 $27.99 $28.18 $27.52 $27.88 $27.88 2,483,167
2023-05-23 $28.11 $28.73 $28.00 $28.08 $28.08 1,440,090
2023-05-22 $28.62 $28.80 $27.94 $28.11 $28.11 3,359,536
2023-05-19 $27.78 $28.63 $27.57 $28.59 $28.59 3,940,251
2023-05-18 $28.06 $28.23 $27.34 $27.49 $27.49 3,525,860
2023-05-17 $27.58 $28.29 $27.27 $28.19 $28.19 4,874,768
2023-05-16 $26.72 $27.49 $26.52 $27.46 $27.46 3,925,129
2023-05-15 $26.95 $27.20 $26.63 $26.84 $26.84 3,481,196
2023-05-12 $27.28 $27.47 $26.91 $26.97 $26.97 2,980,545
2023-05-11 $26.93 $27.31 $26.89 $27.17 $27.17 4,726,520
2023-05-10 $27.58 $27.73 $26.20 $26.99 $26.99 7,050,827
2023-05-09 $28.16 $28.21 $27.05 $27.33 $27.33 3,935,854
2023-05-08 $27.95 $28.29 $27.39 $28.16 $28.16 4,870,587
2023-05-05 $27.78 $29.06 $27.19 $27.98 $27.98 10,138,578
2023-05-04 $24.91 $27.70 $24.23 $27.50 $27.50 30,894,219
2023-05-03 $32.68 $33.08 $32.04 $32.79 $32.79 3,734,260
2023-05-02 $32.33 $32.65 $31.80 $32.23 $32.23 1,258,514
2023-05-01 $32.15 $33.18 $32.15 $32.64 $32.64 1,219,604
2023-04-28 $31.90 $32.29 $31.79 $32.15 $32.15 764,367
2023-04-27 $31.61 $32.16 $31.35 $32.04 $32.04 715,607
2023-04-26 $31.88 $31.95 $31.41 $31.61 $31.61 1,151,794
2023-04-25 $32.44 $32.69 $32.07 $32.14 $32.14 746,239
2023-04-24 $32.39 $32.69 $32.22 $32.33 $32.33 617,515
2023-04-21 $31.70 $32.61 $31.65 $32.42 $32.42 1,141,969
2023-04-20 $31.17 $31.51 $30.88 $31.48 $31.48 658,893
2023-04-19 $31.73 $31.77 $31.24 $31.43 $31.43 628,118
2023-04-18 $31.64 $31.82 $31.19 $31.76 $31.76 659,695
2023-04-17 $31.62 $31.65 $31.17 $31.41 $31.41 504,499
2023-04-14 $31.87 $31.99 $31.31 $31.69 $31.69 1,064,081
2023-04-13 $31.59 $31.84 $31.23 $31.83 $31.83 915,462
2023-04-12 $31.79 $31.97 $31.36 $31.47 $31.47 757,322
2023-04-11 $31.29 $31.98 $31.12 $31.76 $31.76 755,857
2023-04-10 $31.38 $31.45 $31.11 $31.21 $31.21 713,437
2023-04-06 $32.05 $32.30 $31.51 $31.61 $31.61 634,885
2023-04-05 $31.72 $32.02 $31.45 $31.96 $31.96 1,353,472
2023-04-04 $31.80 $31.93 $31.48 $31.80 $31.80 820,118
2023-04-03 $31.77 $32.01 $31.38 $31.73 $31.73 1,000,108
2023-03-31 $31.64 $31.82 $31.47 $31.77 $31.77 1,347,412
2023-03-30 $32.00 $32.07 $31.34 $31.46 $31.46 666,126
2023-03-29 $32.00 $32.00 $31.47 $31.79 $31.79 1,808,397
2023-03-28 $31.43 $31.78 $31.29 $31.65 $31.65 975,693
2023-03-27 $31.89 $31.94 $31.49 $31.56 $31.56 812,121
2023-03-24 $30.86 $31.68 $30.47 $31.57 $31.57 922,600
2023-03-23 $31.15 $31.29 $30.54 $30.99 $30.99 1,456,800
2023-03-22 $31.86 $31.94 $31.04 $31.06 $31.06 724,659
2023-03-21 $31.51 $31.96 $31.17 $31.90 $31.90 855,000
2023-03-20 $31.29 $31.35 $30.74 $31.11 $31.11 973,510
2023-03-17 $31.53 $31.53 $30.95 $31.14 $31.14 1,825,821
2023-03-16 $30.84 $31.85 $30.51 $31.55 $31.55 815,871
2023-03-15 $31.07 $31.26 $30.53 $31.09 $31.09 1,155,148
2023-03-14 $31.19 $31.79 $30.83 $31.76 $31.76 1,380,043
2023-03-13 $30.41 $30.94 $29.82 $30.57 $30.57 1,848,518
2023-03-10 $31.58 $31.63 $30.51 $30.63 $30.63 1,259,721
2023-03-09 $32.24 $32.41 $31.62 $31.72 $31.72 984,458
2023-03-08 $32.30 $32.58 $31.97 $32.19 $32.19 1,039,756
2023-03-07 $32.65 $32.82 $32.03 $32.30 $32.30 1,301,933
2023-03-06 $32.90 $33.23 $32.36 $32.55 $32.55 3,110,591
2023-03-03 $32.16 $33.31 $31.91 $33.17 $33.17 7,147,121
2023-03-02 $31.78 $32.49 $31.34 $32.07 $32.07 6,364,217
2023-03-01 $30.49 $31.38 $30.11 $31.29 $31.29 1,063,411
2023-02-28 $30.55 $30.95 $30.28 $30.67 $30.67 1,197,739
2023-02-27 $30.95 $32.07 $30.66 $30.82 $30.82 1,160,035
2023-02-24 $31.78 $31.89 $30.72 $30.91 $30.91 1,575,806
2023-02-23 $30.58 $32.12 $30.14 $31.90 $31.90 3,705,217
2023-02-22 $28.72 $29.01 $28.56 $28.86 $28.86 1,030,818
2023-02-21 $29.03 $29.15 $28.61 $28.63 $28.63 888,189
2023-02-17 $29.41 $29.54 $29.10 $29.38 $29.38 776,705
2023-02-16 $28.91 $29.86 $28.74 $29.30 $29.30 1,929,219
2023-02-15 $28.58 $29.19 $28.38 $29.10 $29.10 1,005,559
2023-02-14 $28.93 $29.19 $28.52 $28.62 $28.62 597,310
2023-02-13 $29.10 $29.32 $28.78 $28.90 $28.90 653,526
2023-02-10 $28.92 $29.24 $28.78 $29.07 $29.07 836,481
2023-02-09 $28.79 $29.19 $28.74 $28.77 $28.77 700,324
2023-02-08 $28.13 $28.81 $28.04 $28.67 $28.67 953,675
2023-02-07 $27.57 $28.33 $27.23 $28.27 $28.27 885,093
2023-02-06 $28.67 $28.84 $27.60 $27.68 $27.68 645,998
2023-02-03 $29.34 $29.43 $28.53 $28.70 $28.70 664,843
2023-02-02 $29.20 $29.54 $29.03 $29.26 $29.26 1,031,039
2023-02-01 $28.87 $29.43 $28.54 $29.18 $29.18 774,880
2023-01-31 $28.34 $28.95 $28.34 $28.87 $28.87 740,248
2023-01-30 $28.65 $29.00 $28.26 $28.27 $28.27 739,148
2023-01-27 $28.63 $28.90 $28.23 $28.64 $28.64 598,553
2023-01-26 $28.78 $28.78 $28.36 $28.75 $28.75 556,945
2023-01-25 $28.00 $28.60 $27.81 $28.57 $28.57 688,353
2023-01-24 $28.34 $28.47 $27.85 $28.06 $28.06 1,279,230
2023-01-23 $28.00 $28.53 $27.11 $28.34 $28.34 1,844,315
2023-01-20 $28.99 $28.99 $27.82 $27.99 $27.99 1,197,053
2023-01-19 $28.43 $29.02 $28.15 $28.68 $28.68 1,026,240
2023-01-18 $29.04 $29.30 $28.36 $28.36 $28.36 1,622,201
2023-01-17 $28.79 $29.82 $28.51 $29.02 $29.02 1,264,260
2023-01-13 $29.10 $29.59 $28.80 $28.94 $28.94 758,354
2023-01-12 $28.86 $29.24 $28.17 $29.10 $29.10 1,924,200
2023-01-11 $28.91 $29.27 $28.74 $28.91 $28.91 703,069
2023-01-10 $28.59 $29.07 $28.42 $28.94 $28.94 1,187,649
2023-01-09 $29.41 $29.69 $28.51 $28.54 $28.54 1,222,284
2023-01-06 $28.90 $29.43 $28.25 $29.40 $29.40 886,570
2023-01-05 $28.78 $28.78 $27.88 $28.48 $28.48 1,214,408
2023-01-04 $29.65 $29.67 $28.82 $28.90 $28.90 1,101,363
2023-01-03 $30.22 $30.25 $29.00 $29.50 $29.50 1,202,672
2022-12-30 $30.30 $30.39 $29.85 $30.09 $30.09 1,067,929
2022-12-29 $30.25 $30.60 $29.99 $30.38 $30.38 555,067
2022-12-28 $30.11 $30.49 $29.81 $30.03 $30.03 456,898
2022-12-27 $30.49 $30.99 $29.96 $30.12 $30.12 404,129
2022-12-23 $30.15 $30.24 $29.85 $30.22 $30.22 321,497
2022-12-22 $30.53 $30.70 $29.61 $30.19 $30.19 498,045
2022-12-21 $29.96 $30.70 $29.66 $30.64 $30.64 756,832
2022-12-20 $29.83 $30.41 $29.69 $29.71 $29.71 510,933
2022-12-19 $29.82 $29.98 $29.24 $29.82 $29.82 539,162
2022-12-16 $29.55 $30.45 $29.11 $29.80 $29.80 1,499,679
2022-12-15 $30.98 $31.12 $30.07 $30.17 $30.17 955,796
2022-12-14 $30.75 $31.53 $30.56 $31.35 $31.35 1,334,965
2022-12-13 $31.16 $31.27 $30.20 $30.55 $30.55 988,825
2022-12-12 $29.88 $30.48 $29.79 $30.32 $30.32 617,603
2022-12-09 $30.01 $30.29 $29.72 $29.73 $29.73 811,341
2022-12-08 $29.43 $30.13 $29.43 $30.01 $30.01 664,267
2022-12-07 $29.85 $30.29 $29.49 $29.56 $29.56 501,538
2022-12-06 $30.05 $30.40 $29.61 $29.86 $29.86 829,687
2022-12-05 $30.74 $31.01 $29.96 $30.22 $30.22 872,807
2022-12-02 $30.54 $31.32 $30.37 $30.76 $30.76 764,714
2022-12-01 $30.38 $31.01 $30.22 $30.81 $30.81 1,220,790
2022-11-30 $29.29 $30.18 $29.03 $30.11 $30.11 1,302,119
2022-11-29 $28.69 $29.24 $28.64 $29.17 $29.17 1,917,117
2022-11-28 $28.65 $29.26 $28.62 $28.76 $28.76 831,713
2022-11-25 $28.40 $29.00 $28.16 $28.84 $28.84 421,869
2022-11-23 $29.01 $29.29 $28.24 $28.35 $28.35 610,530
2022-11-22 $28.32 $28.91 $27.90 $28.85 $28.85 3,432,076
2022-11-21 $28.60 $28.93 $28.00 $28.04 $28.04 648,108
2022-11-18 $28.41 $28.85 $28.04 $28.69 $28.69 1,283,653
2022-11-17 $28.57 $28.71 $27.68 $27.84 $27.84 1,380,533
2022-11-16 $28.74 $29.47 $28.63 $29.08 $29.08 987,583
2022-11-15 $30.54 $30.54 $28.39 $28.76 $28.76 1,734,071
2022-11-14 $29.28 $31.51 $29.28 $30.08 $30.08 1,808,215
2022-11-11 $31.43 $31.53 $27.54 $29.45 $29.45 3,760,231
2022-11-10 $32.47 $32.56 $31.16 $31.52 $31.52 1,211,017
2022-11-09 $31.43 $31.76 $30.96 $31.18 $31.18 615,601
2022-11-08 $31.26 $31.92 $30.77 $31.55 $31.55 922,342
2022-11-07 $31.57 $31.89 $31.05 $31.21 $31.21 690,728
2022-11-04 $30.69 $32.34 $30.54 $31.54 $31.54 1,693,037
2022-11-03 $29.44 $30.64 $29.36 $30.31 $30.31 873,303
2022-11-02 $30.31 $30.96 $29.75 $30.02 $30.02 1,358,586
2022-11-01 $30.36 $30.74 $29.73 $30.33 $30.33 1,333,246
2022-10-31 $31.15 $31.33 $29.88 $30.26 $30.26 1,715,381
2022-10-28 $30.67 $32.29 $30.51 $31.20 $31.20 1,774,362
2022-10-27 $33.72 $33.87 $30.69 $30.78 $30.78 2,897,390
2022-10-26 $34.96 $35.87 $34.49 $35.00 $35.00 1,598,667
2022-10-25 $34.01 $34.95 $33.97 $34.64 $34.64 1,037,904
2022-10-24 $33.93 $34.19 $33.65 $34.01 $34.01 920,109
2022-10-21 $32.85 $33.62 $32.14 $33.48 $33.48 824,498
2022-10-20 $33.56 $33.70 $32.79 $32.92 $32.92 1,041,661
2022-10-19 $33.91 $34.23 $33.32 $33.52 $33.52 1,156,407
2022-10-18 $34.65 $35.01 $33.96 $34.10 $34.10 812,060
2022-10-17 $33.39 $34.32 $33.13 $33.77 $33.77 1,333,301
2022-10-14 $34.36 $34.45 $32.82 $32.86 $32.86 981,727
2022-10-13 $33.10 $34.81 $32.82 $33.96 $33.96 1,533,419
2022-10-12 $33.67 $34.08 $33.15 $34.02 $34.02 789,257
2022-10-11 $32.84 $34.39 $32.84 $33.67 $33.67 1,740,646
2022-10-10 $32.49 $33.43 $32.29 $33.02 $33.02 734,846
2022-10-07 $33.16 $33.48 $32.15 $32.38 $32.38 769,276
2022-10-06 $33.68 $34.12 $33.50 $33.70 $33.70 504,045
2022-10-05 $33.51 $34.10 $33.44 $33.97 $33.97 871,333
2022-10-04 $33.12 $34.34 $33.12 $33.87 $33.87 1,143,953
2022-10-03 $31.97 $32.88 $31.40 $32.59 $32.59 1,054,588
2022-09-30 $31.87 $32.39 $31.39 $31.47 $31.47 1,575,993
2022-09-29 $32.07 $32.25 $31.25 $31.98 $31.98 929,156
2022-09-28 $31.33 $32.74 $30.83 $32.40 $32.40 3,094,977
2022-09-27 $30.01 $30.48 $29.53 $29.76 $29.76 645,217
2022-09-26 $29.63 $30.03 $29.34 $29.77 $29.77 880,646
2022-09-23 $30.00 $30.00 $29.20 $29.74 $29.74 723,319
2022-09-22 $31.05 $31.05 $30.18 $30.37 $30.37 869,791
2022-09-21 $31.39 $32.20 $31.12 $31.16 $31.16 1,159,282
2022-09-20 $31.44 $31.44 $30.74 $31.10 $31.10 818,038
2022-09-19 $31.71 $31.85 $31.22 $31.57 $31.57 546,543
2022-09-16 $31.96 $32.43 $31.39 $32.17 $32.17 3,040,412
2022-09-15 $32.68 $33.05 $32.07 $32.15 $32.15 833,173
2022-09-14 $32.66 $32.99 $32.29 $32.76 $32.76 925,493
2022-09-13 $33.01 $33.25 $32.40 $32.57 $32.57 1,122,670
2022-09-12 $33.23 $33.77 $33.01 $33.73 $33.73 885,193
2022-09-09 $33.60 $33.76 $32.94 $33.18 $33.18 982,026
2022-09-08 $32.50 $33.46 $32.46 $33.36 $33.36 1,649,523
2022-09-07 $31.73 $32.69 $30.73 $32.50 $32.50 1,373,769
2022-09-06 $30.65 $32.01 $30.51 $31.74 $31.74 1,422,658
2022-09-02 $30.80 $31.18 $30.30 $30.55 $30.55 777,817
2022-09-01 $30.65 $30.67 $29.94 $30.65 $30.65 816,624
2022-08-31 $31.64 $31.69 $30.86 $30.96 $30.96 752,052
2022-08-30 $31.56 $31.61 $31.07 $31.52 $31.52 1,219,962
2022-08-29 $31.30 $31.56 $31.13 $31.30 $31.30 621,562
2022-08-26 $32.73 $32.87 $31.56 $31.59 $31.59 863,921
2022-08-25 $32.83 $32.94 $32.35 $32.77 $32.77 663,440
2022-08-24 $32.21 $32.83 $32.14 $32.67 $32.67 903,340
2022-08-23 $32.38 $32.74 $32.12 $32.20 $32.20 1,922,300
2022-08-22 $32.44 $32.99 $32.08 $32.34 $32.34 2,759,454
2022-08-19 $31.97 $32.45 $31.66 $32.32 $32.32 4,730,138
2022-08-18 $32.08 $32.61 $31.93 $32.00 $32.00 5,112,444
2022-08-17 $32.36 $33.00 $31.88 $32.11 $32.11 6,117,583
2022-08-16 $34.96 $35.09 $34.58 $34.84 $34.84 940,137
2022-08-15 $34.59 $35.37 $34.30 $35.14 $35.14 625,399
2022-08-12 $34.38 $34.79 $34.19 $34.77 $34.77 701,759
2022-08-11 $34.55 $35.27 $33.97 $34.17 $34.17 1,005,683
2022-08-10 $34.75 $35.03 $34.01 $34.48 $34.48 726,219
2022-08-09 $34.75 $34.87 $34.07 $34.37 $34.37 855,665
2022-08-08 $34.50 $34.95 $34.29 $34.91 $34.91 823,895
2022-08-05 $34.14 $34.93 $33.94 $34.49 $34.49 789,974
2022-08-04 $34.58 $34.64 $33.97 $34.22 $34.22 1,860,166
2022-08-03 $35.22 $35.36 $34.60 $34.75 $34.75 976,963
2022-08-02 $33.82 $35.57 $33.61 $35.00 $35.00 2,478,331
2022-08-01 $33.37 $34.09 $33.01 $33.86 $33.86 840,577
2022-07-29 $34.03 $34.13 $33.49 $33.60 $33.60 1,186,057
2022-07-28 $33.24 $34.26 $32.73 $33.93 $33.93 1,517,530
2022-07-27 $32.38 $33.61 $31.68 $33.16 $33.16 1,717,818
2022-07-26 $32.23 $32.65 $30.85 $32.31 $32.31 1,121,220
2022-07-25 $32.50 $32.68 $31.83 $32.34 $32.34 736,242
2022-07-22 $32.16 $32.59 $31.79 $32.28 $32.28 1,116,668
2022-07-21 $31.40 $31.86 $31.23 $31.85 $31.85 864,827
2022-07-20 $31.39 $31.58 $30.82 $31.50 $31.50 804,463
2022-07-19 $31.19 $31.87 $30.91 $31.44 $31.44 589,338
2022-07-18 $32.00 $32.21 $30.63 $30.77 $30.77 1,057,085
2022-07-15 $30.07 $31.68 $29.88 $31.58 $31.58 2,099,027
2022-07-14 $29.08 $29.75 $28.53 $29.33 $29.33 643,359
2022-07-13 $29.00 $29.31 $28.63 $29.31 $29.31 702,081
2022-07-12 $29.27 $29.90 $29.04 $29.27 $29.27 679,843
2022-07-11 $29.62 $29.79 $29.08 $29.21 $29.21 643,131
2022-07-08 $29.21 $30.31 $29.21 $29.77 $29.77 783,862
2022-07-07 $28.73 $29.86 $28.73 $29.22 $29.22 973,866
2022-07-06 $28.33 $28.66 $27.98 $28.39 $28.39 783,524
2022-07-05 $28.19 $28.53 $27.26 $28.50 $28.50 621,435
2022-07-01 $27.76 $28.64 $27.08 $28.53 $28.53 843,796
2022-06-30 $28.81 $28.94 $27.64 $27.79 $27.79 1,067,253
2022-06-29 $28.56 $29.46 $28.25 $29.28 $29.28 1,106,331
2022-06-28 $29.13 $29.61 $28.35 $28.43 $28.43 756,147
2022-06-27 $28.69 $29.26 $27.68 $29.04 $29.04 1,132,560
2022-06-24 $27.29 $28.36 $27.15 $28.34 $28.34 6,718,776
2022-06-23 $26.35 $26.87 $26.16 $26.85 $26.85 862,582
2022-06-22 $25.89 $26.27 $25.76 $26.17 $26.17 1,269,767
2022-06-21 $26.52 $26.74 $26.07 $26.15 $26.15 1,149,678
2022-06-17 $26.40 $26.68 $25.54 $25.99 $25.99 2,302,700
2022-06-16 $27.04 $27.05 $25.98 $26.11 $26.11 1,190,857
2022-06-15 $27.12 $27.97 $26.95 $27.67 $27.67 908,271
2022-06-14 $26.88 $27.36 $26.35 $26.85 $26.85 1,146,971
2022-06-13 $26.45 $27.13 $26.24 $26.87 $26.87 936,300
2022-06-10 $27.27 $27.85 $26.02 $27.36 $27.36 756,571
2022-06-09 $28.57 $28.98 $27.95 $28.05 $28.05 1,097,521
2022-06-08 $29.90 $29.98 $28.61 $28.88 $28.88 1,074,110
2022-06-07 $30.00 $30.16 $29.30 $30.02 $30.02 1,187,945
2022-06-06 $30.25 $30.25 $29.75 $30.08 $30.08 726,131
2022-06-03 $30.43 $30.91 $30.03 $30.23 $30.23 609,350
2022-06-02 $29.54 $30.79 $29.23 $30.71 $30.71 697,555
2022-06-01 $30.54 $30.73 $28.54 $29.54 $29.54 1,083,088
2022-05-31 $30.80 $30.91 $29.70 $30.36 $30.36 2,027,236
2022-05-27 $29.35 $31.08 $29.33 $30.94 $30.94 1,400,008
2022-05-26 $28.92 $29.28 $27.68 $29.07 $29.07 551,649
2022-05-25 $27.84 $28.73 $27.38 $28.56 $28.56 799,536
2022-05-24 $28.09 $28.20 $27.37 $27.99 $27.99 683,271
2022-05-23 $29.24 $29.24 $28.11 $28.25 $28.25 677,241
2022-05-20 $29.28 $29.47 $28.14 $28.89 $28.89 656,485
2022-05-19 $28.42 $29.97 $27.97 $28.89 $28.89 1,639,448
2022-05-18 $28.95 $29.85 $28.33 $28.48 $28.48 658,795
2022-05-17 $28.83 $29.43 $28.60 $29.42 $29.42 978,106
2022-05-16 $28.73 $28.73 $28.10 $28.38 $28.38 529,022
2022-05-13 $27.81 $28.88 $27.81 $28.63 $28.63 975,316
2022-05-12 $26.30 $27.73 $26.28 $27.72 $27.72 935,452
2022-05-11 $27.21 $28.67 $26.39 $26.47 $26.47 861,222
2022-05-10 $27.28 $27.44 $26.20 $26.96 $26.96 986,921
2022-05-09 $28.20 $28.40 $26.72 $26.93 $26.93 744,731
2022-05-06 $28.81 $29.22 $28.08 $28.48 $28.48 659,112
2022-05-05 $29.41 $29.73 $28.21 $29.16 $29.16 1,021,511
2022-05-04 $29.29 $30.00 $28.44 $29.82 $29.82 637,311
2022-05-03 $28.43 $29.25 $28.29 $29.10 $29.10 928,471
2022-05-02 $29.86 $30.01 $27.97 $28.44 $28.44 1,046,785
2022-04-29 $30.54 $30.62 $29.78 $29.88 $29.88 960,719
2022-04-28 $27.52 $30.70 $27.50 $30.48 $30.48 1,773,896
2022-04-27 $27.10 $27.45 $26.55 $27.09 $27.09 820,128
2022-04-26 $27.85 $28.28 $27.06 $27.08 $27.08 718,006
2022-04-25 $27.85 $28.38 $27.33 $28.30 $28.30 596,308
2022-04-22 $29.13 $29.65 $27.70 $27.91 $27.91 764,649
2022-04-21 $30.07 $30.38 $29.33 $29.49 $29.49 773,455
2022-04-20 $29.67 $30.41 $29.43 $30.05 $30.05 491,820
2022-04-19 $28.94 $29.66 $28.77 $29.52 $29.52 805,354
2022-04-18 $29.51 $29.62 $28.77 $28.90 $28.90 447,157
2022-04-14 $29.75 $30.32 $29.20 $29.45 $29.45 771,088
2022-04-13 $28.74 $29.78 $28.74 $29.71 $29.71 1,053,548
2022-04-12 $28.21 $28.83 $28.20 $28.74 $28.74 629,990
2022-04-11 $28.33 $28.45 $27.79 $27.87 $27.87 569,400
2022-04-08 $28.45 $28.88 $28.21 $28.43 $28.43 574,394
2022-04-07 $27.90 $28.40 $27.59 $28.33 $28.33 878,800
2022-04-06 $27.44 $28.35 $27.10 $28.01 $28.01 1,043,145
2022-04-05 $27.47 $27.87 $27.26 $27.44 $27.44 443,008
2022-04-04 $28.74 $28.86 $27.23 $27.43 $27.43 661,948
2022-04-01 $28.56 $29.13 $28.40 $28.72 $28.72 813,798
2022-03-31 $28.22 $29.00 $28.22 $28.56 $28.56 1,031,866
2022-03-30 $28.74 $28.84 $28.06 $28.29 $28.29 748,317
2022-03-29 $28.55 $28.99 $28.12 $28.67 $28.67 564,335
2022-03-28 $27.85 $28.35 $27.71 $28.34 $28.34 482,267
2022-03-25 $27.51 $28.62 $27.27 $28.04 $28.04 1,165,561
2022-03-24 $26.60 $27.62 $26.45 $27.61 $27.61 472,907
2022-03-23 $26.96 $27.28 $26.55 $26.56 $26.56 1,187,240
2022-03-22 $26.57 $27.24 $26.45 $27.19 $27.19 666,638
2022-03-21 $26.38 $26.99 $26.24 $26.42 $26.42 373,160
2022-03-18 $26.65 $26.77 $26.16 $26.59 $26.59 1,228,338
2022-03-17 $26.14 $26.64 $25.99 $26.51 $26.51 1,192,759
2022-03-16 $26.12 $26.66 $25.60 $26.32 $26.32 701,295
2022-03-15 $25.46 $26.08 $24.57 $25.91 $25.91 490,229
2022-03-14 $25.63 $25.77 $24.97 $25.23 $25.23 1,119,573
2022-03-11 $26.26 $26.53 $25.64 $25.75 $25.75 452,913
2022-03-10 $25.84 $26.12 $25.36 $26.08 $26.08 674,590
2022-03-09 $25.55 $26.27 $25.30 $26.16 $26.16 700,131
2022-03-08 $25.72 $26.22 $25.28 $25.30 $25.30 1,054,829
2022-03-07 $26.12 $26.13 $25.57 $25.75 $25.75 886,497
2022-03-04 $25.25 $26.61 $25.11 $26.23 $26.23 1,014,409
2022-03-03 $26.45 $26.74 $25.62 $25.82 $25.82 683,174
2022-03-02 $25.48 $26.54 $25.25 $26.15 $26.15 1,087,427
2022-03-01 $25.51 $25.92 $25.02 $25.34 $25.34 850,335
2022-02-28 $25.26 $26.12 $25.04 $25.70 $25.70 793,098
2022-02-25 $25.14 $25.64 $24.50 $25.62 $25.62 779,383
2022-02-24 $24.05 $25.29 $23.38 $25.19 $25.19 797,148
2022-02-23 $25.00 $25.70 $24.29 $24.42 $24.42 1,089,614
2022-02-22 $23.86 $23.86 $23.05 $23.19 $23.19 676,548
2022-02-18 $23.94 $24.14 $23.42 $23.65 $23.65 511,438
2022-02-17 $24.45 $24.57 $23.87 $23.96 $23.96 494,936
2022-02-16 $24.88 $24.97 $24.09 $24.82 $24.82 327,849
2022-02-15 $24.22 $25.01 $24.05 $24.93 $24.93 1,055,454
2022-02-14 $24.22 $24.51 $23.65 $23.86 $23.86 468,540
2022-02-11 $24.46 $24.84 $24.11 $24.18 $24.18 608,593
2022-02-10 $24.03 $25.10 $23.90 $24.52 $24.52 835,622
2022-02-09 $24.62 $25.00 $24.43 $24.62 $24.62 666,273
2022-02-08 $23.60 $24.48 $23.44 $24.42 $24.42 373,732
2022-02-07 $23.61 $23.94 $23.40 $23.62 $23.62 477,333
2022-02-04 $23.00 $23.98 $22.68 $23.72 $23.72 759,224
2022-02-03 $23.13 $23.38 $22.80 $23.28 $23.28 842,039
2022-02-02 $23.76 $23.89 $23.14 $23.34 $23.34 707,353
2022-02-01 $23.51 $23.96 $22.77 $23.70 $23.70 805,481
2022-01-31 $22.48 $23.41 $22.41 $23.37 $23.37 1,069,924
2022-01-28 $21.96 $22.76 $21.52 $22.76 $22.76 627,042
2022-01-27 $22.88 $23.52 $21.91 $22.05 $22.05 627,416
2022-01-26 $22.85 $23.33 $22.24 $22.56 $22.56 852,019
2022-01-25 $22.90 $23.19 $21.91 $22.44 $22.44 1,215,462
2022-01-24 $21.66 $23.15 $21.32 $23.10 $23.10 1,057,464
2022-01-21 $22.06 $22.82 $22.06 $22.06 $22.06 584,354
2022-01-20 $22.17 $23.00 $22.17 $22.37 $22.37 773,502
2022-01-19 $22.61 $22.81 $22.00 $22.11 $22.11 719,152
2022-01-18 $23.91 $24.03 $22.56 $22.65 $22.65 776,963
2022-01-14 $24.58 $24.74 $23.86 $24.33 $24.33 567,418
2022-01-13 $24.88 $25.13 $24.46 $24.77 $24.77 859,274
2022-01-12 $25.52 $25.52 $24.47 $24.71 $24.71 846,466
2022-01-11 $25.06 $25.43 $24.60 $25.40 $25.40 807,105
2022-01-10 $24.45 $25.19 $24.45 $25.14 $25.14 644,444
2022-01-07 $25.90 $26.25 $24.88 $25.04 $25.04 1,183,949
2022-01-06 $26.39 $26.65 $25.79 $25.88 $25.88 801,847
2022-01-05 $27.43 $27.70 $26.38 $26.43 $26.43 757,389
2022-01-04 $28.45 $28.74 $27.37 $27.56 $27.56 633,240
2022-01-03 $28.46 $28.61 $27.74 $28.45 $28.45 989,593
2021-12-31 $28.46 $28.76 $27.74 $28.44 $28.44 591,169
2021-12-30 $28.26 $28.86 $28.05 $28.43 $28.43 669,129
2021-12-29 $28.25 $28.43 $27.97 $28.21 $28.21 416,230
2021-12-28 $28.05 $28.70 $27.92 $28.23 $28.23 547,931
2021-12-27 $28.18 $28.25 $27.77 $28.05 $28.05 678,135
2021-12-23 $28.10 $28.21 $27.75 $27.96 $27.96 559,973
2021-12-22 $27.27 $27.98 $27.14 $27.97 $27.97 751,733
2021-12-21 $26.59 $27.48 $26.36 $27.34 $27.34 869,829
2021-12-20 $25.55 $26.31 $25.11 $26.20 $26.20 1,077,406
2021-12-17 $25.46 $26.48 $24.95 $26.07 $26.07 3,314,098
2021-12-16 $26.74 $26.80 $25.78 $25.79 $25.79 1,232,875
2021-12-15 $26.13 $26.53 $25.35 $26.51 $26.51 1,103,951
2021-12-14 $25.65 $26.29 $25.51 $26.07 $26.07 1,023,467
2021-12-13 $25.61 $26.37 $25.47 $26.00 $26.00 1,142,625
2021-12-10 $25.18 $25.75 $24.84 $25.70 $25.70 532,834
2021-12-09 $25.76 $26.04 $25.14 $25.14 $25.14 460,789
2021-12-08 $25.98 $26.21 $25.47 $26.03 $26.03 591,002
2021-12-07 $25.65 $26.30 $25.26 $26.05 $26.05 837,400
2021-12-06 $24.81 $25.41 $24.40 $25.27 $25.27 697,273
2021-12-03 $25.37 $25.48 $24.37 $24.55 $24.55 425,056
2021-12-02 $24.61 $25.50 $24.61 $25.33 $25.33 542,797
2021-12-01 $25.90 $25.98 $24.47 $24.49 $24.49 662,687
2021-11-30 $25.50 $26.13 $25.05 $25.31 $25.31 735,972
2021-11-29 $25.68 $26.29 $25.54 $25.58 $25.58 635,545
2021-11-26 $26.38 $26.74 $25.51 $25.62 $25.62 475,783
2021-11-24 $27.08 $27.10 $26.13 $27.00 $27.00 591,015
2021-11-23 $28.49 $28.49 $26.38 $27.01 $27.01 2,228,969
2021-11-22 $26.82 $28.60 $26.55 $28.38 $28.38 1,389,855
2021-11-19 $26.51 $26.65 $26.22 $26.54 $26.54 536,828
2021-11-18 $26.50 $26.70 $26.06 $26.55 $26.55 1,055,711
2021-11-17 $26.51 $26.91 $26.38 $26.51 $26.51 637,881
2021-11-16 $26.77 $27.06 $26.50 $26.64 $26.64 524,458
2021-11-15 $26.75 $27.06 $26.54 $26.88 $26.88 1,008,083
2021-11-12 $26.56 $26.93 $26.43 $26.70 $26.70 891,597
2021-11-11 $26.85 $26.99 $26.47 $26.53 $26.53 509,324
2021-11-10 $27.33 $27.75 $26.75 $26.86 $26.86 808,705
2021-11-09 $28.08 $28.29 $27.27 $27.35 $27.35 640,473
2021-11-08 $27.98 $28.23 $26.86 $27.97 $27.97 724,581
2021-11-05 $28.00 $28.28 $27.59 $27.92 $27.92 753,531
2021-11-04 $24.12 $27.84 $23.00 $27.43 $27.43 878,819
2021-11-03 $27.23 $28.01 $27.02 $27.93 $27.93 745,887
2021-11-02 $28.14 $28.14 $27.37 $27.49 $27.49 514,933
2021-11-01 $27.54 $27.97 $27.19 $27.92 $27.92 682,378
2021-10-29 $27.01 $27.52 $26.93 $27.33 $27.33 963,935
2021-10-28 $26.69 $27.29 $26.69 $27.03 $27.03 708,089
2021-10-27 $26.85 $27.09 $26.61 $26.64 $26.64 595,841
2021-10-26 $26.74 $27.06 $26.52 $26.91 $26.91 711,513
2021-10-25 $27.06 $27.12 $26.60 $26.84 $26.84 887,718
2021-10-22 $25.76 $26.47 $25.58 $26.43 $26.43 821,122
2021-10-21 $25.27 $25.80 $25.17 $25.75 $25.75 727,539
2021-10-20 $24.15 $25.36 $23.88 $25.27 $25.27 1,267,359
2021-10-19 $23.91 $24.13 $23.62 $23.76 $23.76 802,645
2021-10-18 $24.31 $24.31 $23.76 $23.81 $23.81 553,064
2021-10-15 $24.73 $24.76 $24.44 $24.46 $24.46 714,915
2021-10-14 $24.00 $24.53 $23.88 $24.34 $24.34 740,737
2021-10-13 $24.49 $24.50 $23.52 $23.72 $23.72 815,664
2021-10-12 $24.34 $24.74 $24.23 $24.52 $24.52 676,144
2021-10-11 $24.91 $24.97 $24.30 $24.31 $24.31 463,114
2021-10-08 $25.07 $25.29 $24.82 $24.98 $24.98 426,775
2021-10-07 $24.91 $25.40 $24.70 $25.07 $25.07 1,156,504
2021-10-06 $24.71 $25.05 $24.11 $24.67 $24.67 752,427
2021-10-05 $24.89 $25.24 $24.81 $25.04 $25.04 1,087,752
2021-10-04 $24.90 $25.64 $24.42 $24.86 $24.86 923,791
2021-10-01 $24.42 $24.95 $23.99 $24.82 $24.82 1,027,030
2021-09-30 $24.51 $24.99 $24.17 $24.26 $24.26 772,251
2021-09-29 $24.30 $24.43 $23.95 $24.36 $24.36 1,401,549
2021-09-28 $24.53 $24.72 $23.97 $24.11 $24.11 1,746,881
2021-09-27 $24.27 $24.98 $24.02 $24.78 $24.78 1,550,896
2021-09-24 $25.52 $25.70 $24.45 $24.51 $24.51 3,166,745
2021-09-23 $25.88 $25.98 $25.34 $25.62 $25.62 1,270,652
2021-09-22 $25.03 $26.01 $24.91 $25.68 $25.68 1,857,010
2021-09-21 $25.61 $25.79 $24.95 $24.98 $24.98 1,642,512
2021-09-20 $25.55 $25.75 $25.00 $25.39 $25.39 1,856,659
2021-09-17 $25.66 $25.87 $25.47 $25.75 $25.75 5,717,267
2021-09-16 $25.38 $25.64 $25.20 $25.55 $25.55 895,006
2021-09-15 $24.78 $25.47 $24.61 $25.43 $25.43 1,471,716
2021-09-14 $25.60 $25.62 $24.90 $25.00 $25.00 1,190,542
2021-09-13 $25.99 $26.13 $25.36 $25.45 $25.45 1,095,688
2021-09-10 $26.21 $26.68 $25.97 $25.99 $25.99 1,366,389
2021-09-09 $26.50 $26.82 $26.00 $26.00 $26.00 2,142,463
2021-09-08 $27.36 $27.43 $26.35 $26.42 $26.42 6,198,736
2021-09-07 $27.95 $28.21 $27.67 $28.17 $28.17 1,571,052
2021-09-03 $27.37 $27.97 $27.12 $27.86 $27.86 1,004,555
2021-09-02 $27.81 $27.96 $27.52 $27.53 $27.53 1,661,936
2021-09-01 $26.59 $27.85 $26.32 $27.69 $27.69 1,754,253
2021-08-31 $26.27 $27.15 $26.16 $26.75 $26.75 2,852,209
2021-08-30 $25.38 $26.57 $25.25 $26.27 $26.27 2,022,447
2021-08-27 $26.03 $26.12 $24.72 $25.05 $25.05 28,083,015
2021-08-26 $25.90 $26.28 $25.67 $25.99 $25.99 3,155,505
2021-08-25 $26.61 $26.90 $25.35 $25.81 $25.81 8,480,805
2021-08-24 $24.24 $24.55 $23.82 $24.15 $24.15 894,630
2021-08-23 $23.88 $24.38 $23.67 $24.31 $24.31 1,770,281
2021-08-20 $22.15 $23.80 $21.87 $23.70 $23.70 1,574,294
2021-08-19 $21.50 $22.41 $21.48 $22.03 $22.03 1,385,843
2021-08-18 $21.78 $22.04 $21.43 $21.49 $21.49 1,010,039
2021-08-17 $21.52 $21.82 $21.30 $21.79 $21.79 657,401
2021-08-16 $21.11 $21.58 $20.88 $21.58 $21.58 507,492
2021-08-13 $21.67 $21.79 $21.23 $21.24 $21.24 434,067
2021-08-12 $21.26 $21.85 $20.91 $21.65 $21.65 529,528
2021-08-11 $21.59 $21.76 $21.08 $21.49 $21.49 654,035
2021-08-10 $21.62 $21.80 $21.24 $21.49 $21.49 864,261
2021-08-09 $22.01 $22.29 $21.65 $21.72 $21.72 1,296,721
2021-08-06 $21.68 $22.40 $21.42 $22.07 $22.07 5,700,963
2021-08-05 $20.58 $21.85 $20.34 $21.40 $21.40 5,729,802
2021-08-04 $21.00 $21.25 $20.20 $20.34 $20.34 10,228,922
2021-08-03 $21.01 $21.75 $20.64 $21.29 $21.29 1,939,637
2021-08-02 $20.66 $21.02 $20.32 $20.37 $20.37 1,445,777
2021-07-30 $20.74 $21.03 $20.06 $20.72 $20.72 320,626
2021-07-29 $20.81 $21.56 $20.50 $20.78 $20.78 474,488
2021-07-28 $20.60 $20.94 $20.27 $20.69 $20.69 473,584
2021-07-27 $20.56 $21.24 $20.26 $20.55 $20.55 433,032
2021-07-26 $20.85 $21.28 $20.40 $20.53 $20.53 723,382
2021-07-23 $21.37 $21.57 $21.16 $21.24 $21.24 416,130
2021-07-22 $21.27 $21.39 $20.97 $21.23 $21.23 584,457
2021-07-21 $20.81 $21.52 $20.62 $21.29 $21.29 1,019,885
2021-07-20 $20.07 $20.87 $20.07 $20.81 $20.81 783,984
2021-07-19 $20.28 $20.58 $19.69 $20.09 $20.09 863,448
2021-07-16 $20.14 $20.34 $19.74 $19.98 $19.98 546,059
2021-07-15 $20.23 $20.55 $19.75 $19.99 $19.99 534,077
2021-07-14 $21.17 $21.17 $20.25 $20.33 $20.33 351,450
2021-07-13 $21.36 $21.36 $20.94 $21.04 $21.04 309,297
2021-07-12 $21.59 $21.59 $20.99 $21.42 $21.42 1,036,511
2021-07-09 $21.82 $22.03 $21.49 $21.59 $21.59 465,112
2021-07-08 $21.98 $22.18 $21.49 $21.66 $21.66 689,863
2021-07-07 $22.01 $22.50 $21.68 $22.25 $22.25 1,689,996
2021-07-06 $21.97 $22.03 $21.44 $22.01 $22.01 531,108
2021-07-02 $21.80 $22.01 $21.67 $21.89 $21.89 779,642
2021-07-01 $22.06 $22.12 $21.70 $21.90 $21.90 748,770
2021-06-30 $21.85 $22.04 $21.75 $21.87 $21.87 546,958
2021-06-29 $22.13 $22.35 $21.89 $21.99 $21.99 1,391,188
2021-06-28 $22.52 $22.52 $21.68 $21.90 $21.90 3,056,528
2021-06-25 $21.45 $22.65 $21.25 $22.45 $22.45 8,111,590
2021-06-24 $21.35 $21.51 $21.19 $21.42 $21.42 986,768
2021-06-23 $21.58 $21.70 $21.19 $21.27 $21.27 870,232
2021-06-22 $21.42 $21.87 $21.35 $21.48 $21.48 1,082,671
2021-06-21 $20.56 $21.45 $20.39 $21.43 $21.43 1,124,221
2021-06-18 $20.39 $20.76 $20.20 $20.56 $20.56 1,131,847
2021-06-17 $20.71 $20.87 $20.51 $20.73 $20.73 775,611
2021-06-16 $20.58 $20.93 $20.20 $20.62 $20.62 982,344
2021-06-15 $20.41 $20.79 $20.23 $20.63 $20.63 1,459,852
2021-06-14 $21.03 $21.12 $20.46 $20.53 $20.53 1,155,461
2021-06-11 $21.18 $21.47 $20.93 $21.01 $21.01 3,198,367
2021-06-10 $21.00 $21.69 $20.74 $21.37 $21.37 2,787,120
2021-06-09 $21.38 $22.69 $20.32 $21.00 $21.00 5,967,084
2021-06-08 $21.08 $21.38 $20.43 $20.82 $20.82 1,435,293
2021-06-07 $18.96 $21.21 $18.93 $20.90 $20.90 4,172,049
2021-06-04 $18.55 $18.89 $18.37 $18.87 $18.87 670,763
2021-06-03 $18.14 $18.67 $18.02 $18.51 $18.51 612,987
2021-06-02 $18.63 $18.75 $17.97 $18.14 $18.14 762,270
2021-06-01 $18.34 $18.65 $18.23 $18.56 $18.56 428,587
2021-05-28 $19.16 $19.24 $18.24 $18.34 $18.34 544,160
2021-05-27 $19.32 $19.40 $18.71 $19.02 $19.02 1,397,864
2021-05-26 $18.69 $19.21 $18.60 $19.20 $19.20 965,406
2021-05-25 $19.01 $19.43 $18.68 $18.69 $18.69 1,069,583
2021-05-24 $18.78 $19.02 $18.65 $18.86 $18.86 525,421
2021-05-21 $18.43 $18.80 $18.36 $18.71 $18.71 1,145,480
2021-05-20 $17.85 $17.95 $17.64 $17.90 $17.90 395,816
2021-05-19 $17.19 $17.70 $17.06 $17.69 $17.69 678,306
2021-05-18 $17.26 $17.80 $17.26 $17.54 $17.54 388,477
2021-05-17 $17.19 $17.35 $16.93 $17.25 $17.25 344,315
2021-05-14 $17.21 $17.46 $17.11 $17.29 $17.29 411,493
2021-05-13 $17.12 $17.76 $16.88 $17.09 $17.09 678,013
2021-05-12 $16.78 $17.38 $16.18 $17.00 $17.00 1,369,719
2021-05-11 $16.45 $16.93 $16.02 $16.82 $16.82 818,336
2021-05-10 $17.53 $17.58 $16.63 $16.66 $16.66 475,801
2021-05-07 $17.44 $17.92 $17.26 $17.58 $17.58 600,785
2021-05-06 $18.37 $18.50 $17.34 $17.62 $17.62 1,057,569
2021-05-05 $17.31 $18.85 $17.31 $18.45 $18.45 1,001,071
2021-05-04 $19.01 $19.16 $18.80 $19.09 $19.09 593,971
2021-05-03 $19.28 $19.33 $18.99 $19.22 $19.22 469,880
2021-04-30 $19.28 $19.45 $18.99 $19.08 $19.08 706,144
2021-04-29 $19.25 $19.52 $19.00 $19.39 $19.39 489,766
2021-04-28 $19.29 $19.39 $18.89 $19.21 $19.21 565,012
2021-04-27 $19.28 $19.52 $18.19 $19.24 $19.24 1,459,001
2021-04-26 $19.58 $19.65 $19.24 $19.28 $19.28 547,444
2021-04-23 $19.58 $19.70 $19.09 $19.54 $19.54 422,633
2021-04-22 $18.98 $19.64 $18.90 $19.45 $19.45 645,218
2021-04-21 $18.97 $19.21 $18.63 $18.90 $18.90 588,038
2021-04-20 $19.29 $19.39 $18.89 $18.89 $18.89 1,129,560
2021-04-19 $19.33 $19.36 $18.94 $19.34 $19.34 483,158
2021-04-16 $19.34 $19.44 $19.00 $19.36 $19.36 565,486
2021-04-15 $19.08 $19.41 $18.86 $19.32 $19.32 490,344
2021-04-14 $18.91 $19.44 $18.79 $18.93 $18.93 1,399,251
2021-04-13 $18.52 $19.04 $18.39 $18.87 $18.87 1,334,674
2021-04-12 $18.87 $18.87 $18.50 $18.50 $18.50 433,539
2021-04-09 $18.53 $18.86 $18.40 $18.85 $18.85 429,693
2021-04-08 $18.40 $18.61 $18.28 $18.60 $18.60 557,603
2021-04-07 $18.51 $18.76 $18.06 $18.22 $18.22 537,262
2021-04-06 $18.62 $18.88 $18.45 $18.50 $18.50 681,181
2021-04-05 $18.40 $18.61 $18.21 $18.53 $18.53 705,678
2021-04-01 $17.74 $18.29 $17.58 $18.26 $18.26 1,269,551
2021-03-31 $17.54 $17.94 $17.25 $17.74 $17.74 803,464
2021-03-30 $17.30 $17.69 $17.22 $17.56 $17.56 785,483
2021-03-29 $17.93 $18.30 $17.32 $17.41 $17.41 779,053
2021-03-26 $18.13 $18.36 $17.80 $18.07 $18.07 1,583,214
2021-03-25 $18.00 $18.19 $17.25 $18.12 $18.12 2,129,309
2021-03-24 $18.41 $18.98 $17.71 $17.81 $17.81 2,088,815
2021-03-23 $18.50 $18.87 $18.21 $18.22 $18.22 1,805,953
2021-03-22 $18.65 $18.90 $18.24 $18.67 $18.67 1,290,994
2021-03-19 $19.19 $19.50 $18.38 $18.85 $18.85 5,492,997
2021-03-18 $19.56 $19.99 $18.81 $18.84 $18.84 1,567,179
2021-03-17 $19.83 $20.03 $19.21 $19.83 $19.83 2,102,007
2021-03-16 $19.93 $20.16 $19.36 $19.95 $19.95 4,499,499
2021-03-15 $20.08 $21.34 $19.94 $21.32 $21.32 1,147,174
2021-03-12 $20.90 $20.99 $19.76 $20.02 $20.02 876,046
2021-03-11 $19.59 $20.89 $19.58 $20.72 $20.72 1,524,768
2021-03-10 $18.91 $20.17 $18.91 $19.58 $19.58 1,182,646
2021-03-09 $18.97 $19.55 $18.69 $18.81 $18.81 1,377,254
2021-03-08 $18.76 $19.18 $18.60 $18.62 $18.62 855,968
2021-03-05 $18.73 $19.03 $17.55 $18.94 $18.94 776,754
2021-03-04 $19.03 $19.29 $18.26 $18.54 $18.54 468,599
2021-03-03 $19.60 $19.67 $18.80 $19.12 $19.12 439,991
2021-03-02 $19.66 $19.84 $19.29 $19.54 $19.54 447,824
2021-03-01 $19.57 $20.07 $19.16 $19.77 $19.77 605,185
2021-02-26 $19.15 $19.71 $18.53 $19.19 $19.19 776,805
2021-02-25 $19.41 $19.63 $18.77 $18.83 $18.83 963,729
2021-02-24 $18.91 $19.48 $18.83 $19.42 $19.42 529,780
2021-02-23 $18.64 $19.24 $18.30 $18.97 $18.97 774,919
2021-02-22 $18.94 $19.09 $18.70 $18.86 $18.86 1,198,528
2021-02-19 $18.96 $19.33 $18.81 $18.92 $18.92 558,098
2021-02-18 $19.84 $19.86 $18.91 $19.01 $19.01 809,126
2021-02-17 $19.71 $20.55 $19.39 $19.86 $19.86 931,890
2021-02-16 $19.26 $19.90 $19.14 $19.82 $19.82 1,148,161
2021-02-12 $20.00 $20.48 $19.30 $19.33 $19.33 3,460,131
2021-02-11 $18.87 $20.53 $18.81 $19.93 $19.93 2,868,856
2021-02-10 $19.26 $19.90 $18.59 $18.68 $18.68 3,616,103
2021-02-09 $18.31 $19.55 $18.23 $19.28 $19.28 6,361,727
2021-02-08 $19.83 $20.08 $19.44 $19.96 $19.96 620,451
2021-02-05 $20.05 $20.24 $19.39 $19.89 $19.89 404,731
2021-02-04 $20.40 $20.88 $19.87 $19.90 $19.90 532,948
2021-02-03 $19.53 $20.73 $19.36 $19.81 $19.81 2,001,950
2021-02-02 $19.62 $19.85 $18.97 $19.58 $19.58 481,202
2021-02-01 $18.71 $19.54 $18.16 $19.46 $19.46 518,800
2021-01-29 $18.76 $19.03 $18.34 $18.48 $18.48 1,007,826
2021-01-28 $18.24 $18.90 $18.16 $18.78 $18.78 573,877
2021-01-27 $18.67 $19.02 $18.02 $18.15 $18.15 852,429
2021-01-26 $19.50 $19.95 $19.04 $19.22 $19.22 334,144
2021-01-25 $19.75 $19.77 $19.03 $19.64 $19.64 540,810
2021-01-22 $19.50 $19.90 $18.92 $19.59 $19.59 696,558
2021-01-21 $18.78 $19.59 $18.40 $19.33 $19.33 993,143
2021-01-20 $19.00 $19.40 $18.61 $18.68 $18.68 553,603
2021-01-19 $17.87 $19.10 $17.80 $18.93 $18.93 1,382,937
2021-01-15 $16.47 $17.71 $16.12 $17.66 $17.66 1,389,613
2021-01-14 $16.87 $17.00 $16.00 $16.60 $16.60 344,224
2021-01-13 $16.98 $17.00 $16.51 $16.78 $16.78 404,765
2021-01-12 $17.47 $17.50 $16.83 $17.01 $17.01 642,547
2021-01-11 $16.94 $17.52 $16.88 $17.43 $17.43 1,234,805
2021-01-08 $17.00 $17.00 $16.57 $16.78 $16.78 572,350
2021-01-07 $16.47 $17.16 $16.28 $16.92 $16.92 414,312
2021-01-06 $15.80 $16.46 $15.80 $16.40 $16.40 510,652
2021-01-05 $15.72 $16.20 $15.48 $15.81 $15.81 288,390
2021-01-04 $15.64 $16.00 $15.37 $15.72 $15.72 288,407
2020-12-31 $15.68 $15.77 $15.50 $15.64 $15.64 211,960
2020-12-30 $15.48 $15.81 $15.26 $15.68 $15.68 334,148
2020-12-29 $15.55 $15.83 $15.25 $15.40 $15.40 607,541
2020-12-28 $15.43 $15.70 $15.20 $15.44 $15.44 233,748
2020-12-24 $15.34 $15.74 $15.16 $15.55 $15.55 177,292
2020-12-23 $14.95 $15.44 $14.95 $15.24 $15.24 1,014,480
2020-12-22 $14.97 $15.42 $14.76 $14.91 $14.91 770,037
2020-12-21 $14.77 $14.99 $14.64 $14.84 $14.84 642,879
2020-12-18 $15.00 $15.15 $14.58 $15.00 $15.00 1,296,570
2020-12-17 $14.36 $14.99 $14.31 $14.94 $14.94 1,118,827
2020-12-16 $14.63 $14.82 $14.33 $14.44 $14.44 837,649
2020-12-15 $14.47 $14.70 $14.39 $14.63 $14.63 826,129
2020-12-14 $15.01 $15.11 $14.33 $14.43 $14.43 1,241,430
2020-12-11 $14.54 $15.03 $14.50 $14.87 $14.87 3,190,520
2020-12-10 $16.40 $16.76 $16.05 $16.25 $16.25 216,809
2020-12-09 $16.21 $17.16 $16.21 $16.55 $16.55 389,059
2020-12-08 $15.76 $16.21 $15.70 $16.20 $16.20 279,522
2020-12-07 $16.10 $16.29 $15.74 $15.83 $15.83 185,859
2020-12-04 $16.00 $16.34 $15.91 $16.08 $16.08 450,396
2020-12-03 $16.00 $16.27 $15.70 $15.98 $15.98 389,035
2020-12-02 $15.60 $16.00 $15.41 $15.98 $15.98 236,740
2020-12-01 $16.40 $16.40 $15.60 $15.65 $15.65 260,384
2020-11-30 $15.86 $15.94 $15.50 $15.75 $15.75 267,636
2020-11-27 $15.78 $16.15 $15.66 $15.87 $15.87 133,654
2020-11-25 $15.99 $16.29 $15.62 $15.81 $15.81 200,228
2020-11-24 $15.79 $16.05 $15.52 $15.91 $15.91 313,219
2020-11-23 $16.03 $16.36 $15.64 $15.67 $15.67 257,476
2020-11-20 $15.43 $15.98 $15.41 $15.87 $15.87 341,389
2020-11-19 $15.65 $15.66 $15.26 $15.55 $15.55 330,534
2020-11-18 $15.88 $16.10 $15.41 $15.57 $15.57 414,283
2020-11-17 $15.08 $15.98 $15.03 $15.73 $15.73 450,489
2020-11-16 $16.12 $16.13 $15.34 $15.44 $15.44 393,598
2020-11-13 $15.74 $16.15 $15.41 $15.82 $15.82 312,708
2020-11-12 $15.66 $16.10 $15.49 $15.62 $15.62 409,169
2020-11-11 $15.89 $16.61 $15.83 $16.04 $16.04 766,925
2020-11-10 $15.76 $16.09 $15.58 $15.70 $15.70 395,114
2020-11-09 $16.35 $16.76 $15.65 $15.66 $15.66 461,546
2020-11-06 $15.53 $15.94 $15.19 $15.64 $15.64 325,679
2020-11-05 $15.92 $15.99 $15.43 $15.65 $15.65 411,907
2020-11-04 $15.32 $16.33 $14.98 $15.59 $15.59 804,831
2020-11-03 $14.50 $15.34 $14.31 $15.18 $15.18 1,479,357
2020-11-02 $13.53 $14.14 $13.51 $14.00 $14.00 339,383
2020-10-30 $13.63 $13.77 $13.12 $13.33 $13.33 425,505
2020-10-29 $13.53 $13.79 $13.13 $13.63 $13.63 405,176
2020-10-28 $13.32 $13.70 $13.14 $13.53 $13.53 331,654
2020-10-27 $13.68 $13.88 $13.36 $13.66 $13.66 270,323
2020-10-26 $13.98 $14.27 $13.72 $13.79 $13.79 400,195
2020-10-23 $13.80 $14.25 $13.74 $14.15 $14.15 286,245
2020-10-22 $13.83 $14.21 $13.54 $13.69 $13.69 324,795
2020-10-21 $13.72 $13.91 $13.38 $13.70 $13.70 205,139
2020-10-20 $13.92 $14.12 $13.67 $13.69 $13.69 433,662
2020-10-19 $14.14 $14.26 $13.70 $13.77 $13.77 225,884
2020-10-16 $14.17 $14.36 $14.03 $14.05 $14.05 247,350
2020-10-15 $13.64 $14.24 $13.30 $14.21 $14.21 337,209
2020-10-14 $13.68 $14.24 $13.62 $13.83 $13.83 266,044
2020-10-13 $13.39 $13.95 $13.29 $13.82 $13.82 650,638
2020-10-12 $13.80 $13.83 $13.43 $13.60 $13.60 236,416
2020-10-09 $13.96 $14.07 $13.62 $13.74 $13.74 376,537
2020-10-08 $13.75 $13.93 $13.51 $13.88 $13.88 405,743
2020-10-07 $13.49 $13.65 $13.28 $13.59 $13.59 425,798
2020-10-06 $13.45 $13.74 $13.15 $13.28 $13.28 379,450
2020-10-05 $13.34 $13.57 $13.20 $13.36 $13.36 248,492
2020-10-02 $12.58 $13.27 $12.48 $13.17 $13.17 436,375
2020-10-01 $13.42 $13.55 $12.75 $12.86 $12.86 894,572
2020-09-30 $12.88 $13.49 $12.85 $13.37 $13.37 529,361
2020-09-29 $12.93 $13.15 $12.47 $12.80 $12.80 1,646,106
2020-09-28 $12.77 $13.30 $12.65 $12.92 $12.92 709,195
2020-09-25 $11.88 $12.67 $11.68 $12.67 $12.67 1,055,911
2020-09-24 $12.15 $12.15 $11.70 $11.93 $11.93 1,207,422
2020-09-23 $11.62 $12.21 $11.40 $12.14 $12.14 1,437,915
2020-09-22 $11.25 $11.71 $11.09 $11.71 $11.71 1,115,582
2020-09-21 $11.48 $11.48 $10.96 $11.23 $11.23 721,793
2020-09-18 $11.44 $11.99 $11.35 $11.77 $11.77 2,763,755
2020-09-17 $10.83 $11.21 $10.75 $11.18 $11.18 1,004,519
2020-09-16 $11.00 $11.33 $10.95 $10.98 $10.98 926,850
2020-09-15 $10.85 $11.11 $10.64 $10.97 $10.97 622,366
2020-09-14 $10.86 $10.98 $10.52 $10.81 $10.81 793,622
2020-09-11 $10.91 $11.14 $10.59 $10.69 $10.69 405,229
2020-09-10 $11.26 $11.59 $10.86 $10.86 $10.86 545,259
2020-09-09 $11.27 $11.45 $11.22 $11.26 $11.26 415,283
2020-09-08 $10.96 $11.39 $10.89 $11.09 $11.09 683,018
2020-09-04 $11.64 $11.83 $10.82 $11.07 $11.07 621,264
2020-09-03 $11.71 $12.24 $11.40 $11.54 $11.54 511,819
2020-09-02 $11.23 $11.83 $11.15 $11.75 $11.75 734,019
2020-09-01 $11.52 $11.54 $11.10 $11.16 $11.16 380,881
2020-08-31 $11.75 $11.85 $11.56 $11.62 $11.62 362,105
2020-08-28 $11.48 $11.84 $11.34 $11.79 $11.79 984,818
2020-08-27 $11.13 $11.61 $11.02 $11.39 $11.39 977,825
2020-08-26 $11.31 $11.51 $10.72 $11.09 $11.09 1,215,818
2020-08-25 $11.65 $11.69 $11.33 $11.40 $11.40 983,801
2020-08-24 $11.74 $11.80 $11.32 $11.52 $11.52 600,796
2020-08-21 $12.04 $12.19 $11.58 $11.62 $11.62 547,672
2020-08-20 $12.06 $12.45 $11.99 $12.14 $12.14 971,184
2020-08-19 $12.44 $12.64 $12.19 $12.20 $12.20 457,656
2020-08-18 $12.68 $12.71 $12.39 $12.41 $12.41 1,822,383
2020-08-17 $12.74 $12.74 $12.48 $12.64 $12.64 660,123
2020-08-14 $12.38 $12.67 $12.30 $12.64 $12.64 447,319
2020-08-13 $12.07 $12.84 $11.98 $12.46 $12.46 1,680,594
2020-08-12 $11.97 $12.25 $11.87 $12.20 $12.20 635,918
2020-08-11 $12.29 $12.29 $11.75 $11.85 $11.85 1,236,683
2020-08-10 $12.15 $12.37 $12.01 $12.11 $12.11 850,041
2020-08-07 $12.01 $12.39 $11.84 $12.07 $12.07 803,493
2020-08-06 $12.30 $12.70 $12.07 $12.16 $12.16 695,335
2020-08-05 $12.25 $12.45 $12.03 $12.30 $12.30 1,166,073
2020-08-04 $12.02 $12.30 $11.80 $12.23 $12.23 1,088,734
2020-08-03 $11.90 $12.02 $11.66 $11.87 $11.87 521,795
2020-07-31 $11.73 $12.10 $11.60 $11.78 $11.78 690,256
2020-07-30 $11.38 $12.00 $11.35 $11.91 $11.91 968,743
2020-07-29 $11.56 $11.84 $11.31 $11.62 $11.62 666,940
2020-07-28 $11.81 $12.10 $11.59 $11.60 $11.60 814,431
2020-07-27 $12.10 $12.18 $11.78 $11.90 $11.90 1,213,858
2020-07-24 $12.12 $12.24 $11.80 $11.87 $11.87 1,515,003
2020-07-23 $12.12 $12.25 $11.73 $12.11 $12.11 2,995,415
2020-07-22 $11.63 $12.23 $11.50 $11.80 $11.80 9,124,201
2020-07-21 $15.25 $15.43 $12.68 $13.52 $13.52 2,037,655
2020-07-20 $14.54 $16.15 $14.33 $16.00 $16.00 602,278
2020-07-17 $14.17 $14.62 $13.84 $14.53 $14.53 183,400
2020-07-16 $14.38 $14.43 $13.95 $14.19 $14.19 143,000
2020-07-15 $13.70 $14.53 $13.70 $14.49 $14.49 316,800
2020-07-14 $12.94 $13.43 $12.77 $13.42 $13.42 194,400
2020-07-13 $12.20 $13.31 $12.11 $12.89 $12.89 417,600
2020-07-10 $11.91 $12.17 $11.77 $12.13 $12.13 376,100
2020-07-09 $12.63 $12.69 $11.88 $11.97 $11.97 275,400
2020-07-08 $12.66 $12.84 $12.33 $12.68 $12.68 281,400
2020-07-07 $12.75 $13.00 $12.51 $12.69 $12.69 183,100
2020-07-06 $13.39 $13.60 $12.70 $12.90 $12.90 229,500
2020-07-02 $13.47 $14.10 $13.03 $13.07 $13.07 260,100
2020-07-01 $13.83 $14.23 $13.17 $13.25 $13.25 334,900
2020-06-30 $13.32 $14.00 $13.07 $13.88 $13.88 203,300
2020-06-29 $12.84 $13.67 $12.84 $13.47 $13.47 218,500
2020-06-26 $13.17 $13.39 $12.68 $12.79 $12.79 1,061,392
2020-06-25 $13.81 $13.81 $12.70 $13.30 $13.30 424,922
2020-06-24 $14.46 $14.46 $13.29 $13.99 $13.99 337,525
2020-06-23 $13.70 $14.02 $13.63 $13.80 $13.80 295,028
2020-06-22 $14.05 $14.05 $13.10 $13.55 $13.55 366,621
2020-06-19 $14.53 $14.91 $14.07 $14.14 $14.14 497,460
2020-06-18 $14.45 $14.69 $14.19 $14.33 $14.33 281,681
2020-06-17 $15.58 $15.77 $14.43 $14.51 $14.51 323,494
2020-06-16 $15.61 $15.81 $15.12 $15.58 $15.58 414,797
2020-06-15 $14.90 $15.29 $14.69 $14.90 $14.90 460,392
2020-06-12 $15.29 $15.71 $14.98 $15.46 $15.46 271,300
2020-06-11 $15.77 $15.89 $14.50 $14.59 $14.59 445,643
2020-06-10 $16.67 $16.89 $16.35 $16.62 $16.62 121,243
2020-06-09 $17.35 $17.41 $16.69 $16.75 $16.75 222,397
2020-06-08 $16.61 $17.58 $15.41 $17.50 $17.50 606,925
2020-06-05 $15.12 $16.49 $15.01 $16.30 $16.30 399,716
2020-06-04 $15.20 $15.52 $14.76 $15.02 $15.02 203,783
2020-06-03 $15.52 $15.69 $15.20 $15.45 $15.45 233,935
2020-06-02 $15.00 $15.84 $14.52 $15.23 $15.23 364,154
2020-06-01 $15.21 $15.25 $14.63 $14.66 $14.66 227,210
2020-05-29 $14.82 $15.28 $14.55 $15.20 $15.20 221,519
2020-05-28 $15.20 $16.33 $14.88 $14.99 $14.99 340,534
2020-05-27 $14.77 $15.18 $14.14 $15.07 $15.07 240,704
2020-05-26 $14.35 $14.78 $14.00 $14.35 $14.35 278,864
2020-05-22 $14.04 $14.21 $13.44 $13.52 $13.52 164,208
2020-05-21 $14.07 $14.18 $13.58 $13.96 $13.96 213,480
2020-05-20 $13.97 $14.92 $13.96 $14.00 $14.00 283,820
2020-05-19 $14.25 $14.47 $13.89 $13.90 $13.90 181,749
2020-05-18 $12.75 $14.39 $12.75 $14.33 $14.33 372,140
2020-05-15 $12.12 $12.60 $11.91 $12.50 $12.50 250,415
2020-05-14 $12.15 $12.73 $11.63 $12.11 $12.11 302,572
2020-05-13 $12.89 $13.11 $12.06 $12.14 $12.14 157,475
2020-05-12 $12.28 $13.54 $12.28 $13.09 $13.09 262,400
2020-05-11 $13.13 $13.23 $12.17 $12.21 $12.21 268,538
2020-05-08 $12.47 $13.65 $12.42 $13.36 $13.36 230,428
2020-05-07 $13.32 $13.40 $12.18 $12.33 $12.33 300,335
2020-05-06 $12.28 $12.70 $11.83 $12.28 $12.28 201,397
2020-05-05 $11.91 $12.62 $11.77 $12.35 $12.35 217,601
2020-05-04 $11.81 $12.30 $11.29 $11.61 $11.61 217,052
2020-05-01 $13.74 $14.16 $11.76 $11.88 $11.88 288,553
2020-04-30 $14.38 $14.77 $14.00 $14.30 $14.30 167,353
2020-04-29 $14.00 $15.14 $13.81 $14.64 $14.64 302,827
2020-04-28 $13.48 $13.90 $12.90 $13.79 $13.79 256,866
2020-04-27 $13.40 $13.75 $13.08 $13.19 $13.19 224,246
2020-04-24 $12.90 $13.21 $12.51 $13.15 $13.15 152,998
2020-04-23 $12.15 $12.98 $12.11 $12.88 $12.88 159,533
2020-04-22 $12.34 $12.58 $12.08 $12.13 $12.13 192,218
2020-04-21 $11.85 $12.62 $11.76 $12.17 $12.17 215,078
2020-04-20 $13.01 $13.36 $12.07 $12.31 $12.31 238,527
2020-04-17 $12.90 $13.60 $12.41 $13.21 $13.21 452,446
2020-04-16 $11.45 $12.33 $11.01 $12.31 $12.31 374,887
2020-04-15 $10.47 $11.42 $10.22 $11.37 $11.37 304,722
2020-04-14 $10.75 $11.09 $10.42 $10.93 $10.93 259,722
2020-04-13 $11.21 $11.61 $10.19 $10.57 $10.57 341,429
2020-04-09 $10.33 $11.27 $10.10 $11.17 $11.17 279,803
2020-04-08 $9.10 $10.35 $9.07 $10.05 $10.05 407,524
2020-04-07 $8.98 $9.53 $8.71 $8.85 $8.85 390,860
2020-04-06 $8.37 $8.85 $8.04 $8.67 $8.67 302,411
2020-04-03 $9.52 $9.52 $7.93 $8.00 $8.00 317,539
2020-04-02 $8.89 $9.78 $8.72 $9.50 $9.50 313,220
2020-04-01 $9.20 $9.38 $8.70 $8.95 $8.95 281,389
2020-03-31 $9.34 $9.60 $9.01 $9.47 $9.47 220,162
2020-03-30 $9.44 $9.69 $9.09 $9.40 $9.40 310,273
2020-03-27 $9.43 $10.03 $8.99 $9.32 $9.32 204,841
2020-03-26 $9.60 $9.95 $9.12 $9.81 $9.81 382,524
2020-03-25 $9.42 $9.96 $8.50 $9.37 $9.37 401,943
2020-03-24 $8.63 $9.60 $8.28 $9.37 $9.37 476,522
2020-03-23 $7.51 $8.18 $7.25 $8.14 $8.14 321,105
2020-03-20 $7.01 $7.54 $6.80 $7.52 $7.52 657,392
2020-03-19 $6.17 $7.46 $5.93 $6.77 $6.77 594,191
2020-03-18 $7.80 $8.12 $5.74 $6.16 $6.16 464,943
2020-03-17 $9.30 $10.63 $7.80 $8.23 $8.23 600,113
2020-03-16 $10.60 $10.60 $8.87 $9.10 $9.10 660,676
2020-03-13 $12.50 $13.17 $11.80 $12.13 $12.13 690,769
2020-03-12 $12.26 $12.96 $11.73 $11.81 $11.81 733,579
2020-03-11 $12.95 $13.36 $12.73 $13.14 $13.14 461,253
2020-03-10 $13.91 $13.97 $12.32 $13.00 $13.00 420,862
2020-03-09 $11.83 $13.45 $11.76 $13.34 $13.34 608,212
2020-03-06 $14.12 $14.37 $12.94 $13.51 $13.51 415,551
2020-03-05 $15.00 $15.82 $14.12 $14.27 $14.27 570,142
2020-03-04 $15.18 $15.62 $14.80 $15.49 $15.49 318,935
2020-03-03 $15.40 $16.30 $14.42 $14.88 $14.88 476,250
2020-03-02 $14.61 $15.60 $14.61 $15.39 $15.39 341,717
2020-02-28 $14.00 $14.80 $13.91 $14.75 $14.75 394,431
2020-02-27 $14.67 $14.91 $13.93 $14.53 $14.53 319,262
2020-02-26 $15.53 $15.72 $14.97 $14.98 $14.98 243,670
2020-02-25 $16.22 $16.42 $15.36 $15.49 $15.49 232,127
2020-02-24 $16.51 $16.91 $16.00 $16.23 $16.23 220,322
2020-02-21 $17.95 $17.99 $17.08 $17.22 $17.22 151,743
2020-02-20 $17.72 $18.05 $17.68 $17.94 $17.94 155,191
2020-02-19 $16.52 $18.04 $16.50 $17.84 $17.84 220,228
2020-02-18 $17.35 $17.53 $17.01 $17.48 $17.48 183,541
2020-02-14 $17.79 $17.79 $17.21 $17.28 $17.28 151,152
2020-02-13 $17.92 $17.98 $17.66 $17.82 $17.82 118,208
2020-02-12 $18.12 $18.15 $17.61 $18.00 $18.00 206,296
2020-02-11 $18.17 $18.20 $17.91 $18.02 $18.02 170,747
2020-02-10 $17.57 $18.21 $17.55 $18.05 $18.05 365,404
2020-02-07 $17.17 $17.76 $17.17 $17.57 $17.57 207,559
2020-02-06 $17.10 $17.38 $16.77 $17.20 $17.20 211,440
2020-02-05 $16.77 $17.15 $16.58 $17.02 $17.02 169,381
2020-02-04 $17.29 $17.29 $16.34 $16.58 $16.58 315,867
2020-02-03 $16.22 $17.31 $16.12 $17.10 $17.10 280,924
2020-01-31 $4.34 $4.39 $4.13 $4.18 $16.72 264,014
2020-01-30 $4.35 $4.40 $4.22 $4.35 $17.40 251,909
2020-01-29 $4.46 $4.48 $4.35 $4.36 $17.44 131,854
2020-01-28 $4.35 $4.48 $4.29 $4.44 $17.76 257,787
2020-01-27 $4.12 $4.45 $4.08 $4.30 $17.20 366,457
2020-01-24 $4.39 $4.42 $4.19 $4.20 $16.80 228,958
2020-01-23 $4.38 $4.51 $4.28 $4.36 $17.44 322,807
2020-01-22 $4.13 $4.38 $4.13 $4.36 $17.44 367,328
2020-01-21 $4.18 $4.25 $4.12 $4.17 $16.68 205,321
2020-01-17 $4.14 $4.20 $4.04 $4.20 $16.80 324,111
2020-01-16 $4.11 $4.18 $4.03 $4.10 $16.40 315,312
2020-01-15 $3.99 $4.16 $3.97 $4.09 $16.36 325,959
2020-01-14 $4.00 $4.04 $3.91 $3.98 $15.92 191,519
2020-01-13 $4.07 $4.09 $3.98 $4.05 $16.20 139,787
2020-01-10 $4.12 $4.15 $4.03 $4.10 $16.40 217,144
2020-01-09 $4.10 $4.17 $4.08 $4.13 $16.52 467,651
2020-01-08 $4.00 $4.11 $4.00 $4.09 $16.36 445,734
2020-01-07 $4.07 $4.14 $3.96 $4.00 $16.00 662,922
2020-01-06 $3.85 $3.97 $3.81 $3.96 $15.84 281,239
2020-01-03 $3.76 $3.86 $3.75 $3.85 $15.40 192,936
2020-01-02 $3.80 $3.82 $3.72 $3.81 $15.24 189,378
2019-12-31 $3.67 $3.75 $3.66 $3.73 $14.92 223,094
2019-12-30 $3.71 $3.72 $3.60 $3.67 $14.68 183,582
2019-12-27 $3.65 $3.71 $3.62 $3.70 $14.80 191,358
2019-12-26 $3.61 $3.66 $3.60 $3.64 $14.56 154,964
2019-12-24 $3.61 $3.63 $3.55 $3.63 $14.52 68,631
2019-12-23 $3.54 $3.64 $3.52 $3.60 $14.40 212,534
2019-12-20 $3.38 $3.55 $3.35 $3.53 $14.12 448,059
2019-12-19 $3.33 $3.47 $3.33 $3.36 $13.44 372,023
2019-12-18 $3.27 $3.31 $3.23 $3.31 $13.24 225,599
2019-12-17 $3.28 $3.30 $3.22 $3.27 $13.08 234,448
2019-12-16 $3.32 $3.35 $3.27 $3.28 $13.12 141,428
2019-12-13 $3.28 $3.33 $3.22 $3.27 $13.08 170,954
2019-12-12 $3.15 $3.31 $3.14 $3.30 $13.20 244,822
2019-12-11 $3.05 $3.19 $3.05 $3.17 $12.68 269,632
2019-12-10 $3.04 $3.10 $3.01 $3.07 $12.28 196,725
2019-12-09 $3.12 $3.16 $3.02 $3.07 $12.28 301,566
2019-12-06 $3.21 $3.27 $3.13 $3.14 $12.54 350,850
2019-12-05 $3.07 $3.26 $3.00 $3.22 $12.88 617,106
2019-12-04 $3.07 $3.12 $2.91 $3.07 $12.28 571,025
2019-12-03 $2.89 $2.96 $2.83 $2.86 $11.44 465,455
2019-12-02 $3.10 $3.14 $2.86 $2.95 $11.80 528,118
2019-11-29 $3.10 $3.16 $3.09 $3.11 $12.44 90,080
2019-11-27 $3.16 $3.18 $3.05 $3.10 $12.40 248,103
2019-11-26 $3.29 $3.29 $3.09 $3.09 $12.36 920,352
2019-11-25 $3.24 $3.37 $3.24 $3.30 $13.20 223,867
2019-11-22 $3.38 $3.39 $3.24 $3.25 $13.00 259,455
2019-11-21 $3.35 $3.42 $3.33 $3.35 $13.40 133,852
2019-11-20 $3.42 $3.48 $3.30 $3.32 $13.28 204,296
2019-11-19 $3.32 $3.47 $3.32 $3.40 $13.60 199,878
2019-11-18 $3.36 $3.38 $3.24 $3.28 $13.12 172,345
2019-11-15 $3.32 $3.40 $3.31 $3.35 $13.40 160,585
2019-11-14 $3.28 $3.35 $3.11 $3.28 $13.12 415,278
2019-11-13 $3.50 $3.57 $3.26 $3.30 $13.20 413,736
2019-11-12 $3.50 $3.60 $3.50 $3.59 $14.36 132,854
2019-11-11 $3.59 $3.63 $3.52 $3.53 $14.12 151,592
2019-11-08 $3.63 $3.78 $3.59 $3.59 $14.36 223,348
2019-11-07 $3.77 $3.87 $3.62 $3.66 $14.64 247,375
2019-11-06 $3.67 $3.75 $3.36 $3.71 $14.84 335,524
2019-11-05 $3.64 $3.75 $3.64 $3.75 $15.00 212,861
2019-11-04 $3.66 $3.73 $3.61 $3.64 $14.56 193,598
2019-11-01 $3.56 $3.67 $3.53 $3.62 $14.48 234,720
2019-10-31 $3.60 $3.61 $3.52 $3.54 $14.16 179,421
2019-10-30 $3.50 $3.60 $3.46 $3.60 $14.40 134,081
2019-10-29 $3.54 $3.62 $3.36 $3.51 $14.04 186,623
2019-10-28 $3.53 $3.63 $3.48 $3.57 $14.28 110,235
2019-10-25 $3.45 $3.56 $3.42 $3.55 $14.20 137,547
2019-10-24 $3.43 $3.51 $3.38 $3.48 $13.92 115,228
2019-10-23 $3.56 $3.60 $3.41 $3.42 $13.68 189,802
2019-10-22 $3.58 $3.61 $3.52 $3.56 $14.24 121,849
2019-10-21 $3.67 $3.67 $3.55 $3.59 $14.36 146,609
2019-10-18 $3.60 $3.64 $3.53 $3.64 $14.56 152,912
2019-10-17 $3.44 $3.64 $3.43 $3.58 $14.32 174,838
2019-10-16 $3.50 $3.50 $3.42 $3.46 $13.84 124,290
2019-10-15 $3.39 $3.54 $3.37 $3.50 $13.98 191,487
2019-10-14 $3.36 $3.40 $3.32 $3.39 $13.56 98,979
2019-10-11 $3.36 $3.41 $3.34 $3.37 $13.46 111,380
2019-10-10 $3.32 $3.36 $3.27 $3.34 $13.36 112,231
2019-10-09 $3.27 $3.37 $3.25 $3.32 $13.28 116,764
2019-10-08 $3.26 $3.31 $3.22 $3.25 $13.00 133,132
2019-10-07 $3.17 $3.32 $3.12 $3.30 $13.20 253,178
2019-10-04 $3.10 $3.18 $3.05 $3.18 $12.70 189,406
2019-10-03 $3.02 $3.12 $2.95 $3.08 $12.32 186,252
2019-10-02 $2.97 $3.07 $2.93 $3.05 $12.20 299,851
2019-10-01 $3.19 $3.25 $2.99 $3.01 $12.04 276,463
2019-09-30 $3.25 $3.33 $3.19 $3.20 $12.80 232,456
2019-09-27 $3.46 $3.50 $3.27 $3.27 $13.08 285,153
2019-09-26 $3.49 $3.51 $3.27 $3.45 $13.80 380,998
2019-09-25 $3.54 $3.54 $3.46 $3.52 $14.08 212,195
2019-09-24 $3.65 $3.72 $3.51 $3.54 $14.16 351,478
2019-09-23 $3.77 $3.78 $3.58 $3.64 $14.56 343,110
2019-09-20 $3.71 $3.86 $3.70 $3.75 $15.00 556,456
2019-09-19 $3.66 $3.82 $3.65 $3.68 $14.72 759,147
2019-09-18 $3.57 $3.86 $3.56 $3.64 $14.56 1,300,990
2019-09-17 $3.48 $3.53 $3.44 $3.48 $13.92 244,069
2019-09-16 $3.58 $3.58 $3.47 $3.51 $14.04 266,785
2019-09-13 $3.45 $3.63 $3.45 $3.53 $14.12 471,134
2019-09-12 $3.33 $3.50 $3.31 $3.41 $13.64 895,571
2019-09-11 $3.25 $3.32 $3.22 $3.31 $13.24 348,738
2019-09-10 $3.43 $3.45 $3.21 $3.22 $12.88 338,138
2019-09-09 $3.49 $3.50 $3.40 $3.44 $13.76 124,398
2019-09-06 $3.49 $3.51 $3.44 $3.47 $13.88 125,858
2019-09-05 $3.35 $3.51 $3.34 $3.50 $14.00 292,316
2019-09-04 $3.50 $3.51 $3.32 $3.34 $13.36 230,408
2019-09-03 $3.49 $3.51 $3.43 $3.49 $13.96 269,853
2019-08-30 $3.49 $3.53 $3.40 $3.50 $14.00 240,439
2019-08-29 $3.41 $3.49 $3.35 $3.45 $13.80 232,462
2019-08-28 $3.27 $3.46 $3.27 $3.37 $13.48 162,761
2019-08-27 $3.40 $3.48 $3.26 $3.31 $13.24 242,981
2019-08-26 $3.37 $3.44 $3.34 $3.40 $13.60 249,975
2019-08-23 $3.29 $3.42 $3.27 $3.31 $13.24 331,248
2019-08-22 $3.25 $3.37 $3.21 $3.32 $13.28 200,428
2019-08-21 $3.11 $3.32 $3.09 $3.25 $13.00 263,453
2019-08-20 $3.03 $3.18 $3.03 $3.10 $12.40 152,207
2019-08-19 $3.05 $3.10 $2.98 $3.07 $12.28 137,338
2019-08-16 $2.95 $3.08 $2.93 $3.01 $12.04 121,224
2019-08-15 $2.93 $2.97 $2.76 $2.95 $11.80 258,061
2019-08-14 $3.01 $3.04 $2.89 $2.93 $11.72 147,564
2019-08-13 $3.06 $3.23 $3.01 $3.08 $12.32 204,167
2019-08-12 $2.92 $3.08 $2.87 $3.06 $12.24 297,446
2019-08-09 $2.96 $3.00 $2.86 $2.92 $11.68 134,494
2019-08-08 $2.85 $3.19 $2.82 $2.96 $11.84 589,076
2019-08-07 $2.71 $2.79 $2.64 $2.77 $11.08 76,960
2019-08-06 $2.73 $2.83 $2.62 $2.67 $10.68 138,369
2019-08-05 $2.78 $2.82 $2.66 $2.73 $10.92 250,637
2019-08-02 $2.85 $3.01 $2.77 $2.79 $11.16 344,222
2019-08-01 $2.83 $2.90 $2.79 $2.84 $11.36 251,463
2019-07-31 $2.90 $2.92 $2.82 $2.83 $11.32 210,820
2019-07-30 $2.76 $2.92 $2.70 $2.88 $11.52 288,280
2019-07-29 $2.77 $2.87 $2.76 $2.76 $11.04 83,109
2019-07-26 $2.77 $2.84 $2.77 $2.79 $11.16 118,216
2019-07-25 $2.85 $2.86 $2.68 $2.75 $11.00 182,360
2019-07-24 $2.87 $2.92 $2.85 $2.86 $11.44 119,392
2019-07-23 $2.88 $2.95 $2.81 $2.88 $11.52 138,062
2019-07-22 $2.87 $2.92 $2.76 $2.87 $11.48 208,457
2019-07-19 $2.75 $2.91 $2.74 $2.85 $11.40 252,197
2019-07-18 $2.89 $2.93 $2.75 $2.78 $11.12 133,543
2019-07-17 $2.88 $2.91 $2.82 $2.89 $11.56 185,370
2019-07-16 $2.77 $2.96 $2.74 $2.87 $11.48 622,614
2019-07-15 $2.60 $2.82 $2.59 $2.76 $11.04 1,027,127
2019-07-12 $2.53 $2.63 $2.51 $2.60 $10.40 199,555
2019-07-11 $2.54 $2.54 $2.42 $2.51 $10.04 173,755
2019-07-10 $2.61 $2.67 $2.48 $2.50 $10.00 224,641
2019-07-09 $2.64 $2.65 $2.51 $2.60 $10.40 160,511
2019-07-08 $2.61 $2.65 $2.55 $2.64 $10.56 172,189
2019-07-05 $2.49 $2.62 $2.42 $2.61 $10.44 206,607
2019-07-03 $2.51 $2.56 $2.48 $2.50 $10.00 67,052
2019-07-02 $2.50 $2.50 $2.39 $2.50 $10.00 106,349
2019-07-01 $2.64 $2.66 $2.50 $2.50 $10.00 271,685
2019-06-28 $2.44 $2.60 $2.42 $2.60 $10.40 446,706
2019-06-27 $2.30 $2.45 $2.30 $2.45 $9.80 304,274
2019-06-26 $2.30 $2.33 $2.28 $2.29 $9.16 62,648
2019-06-25 $2.30 $2.34 $2.25 $2.30 $9.20 64,644
2019-06-24 $2.31 $2.35 $2.22 $2.29 $9.16 204,412
2019-06-21 $2.33 $2.37 $2.29 $2.31 $9.24 349,319
2019-06-20 $2.35 $2.40 $2.28 $2.33 $9.32 162,615
2019-06-19 $2.32 $2.33 $2.25 $2.32 $9.28 86,037
2019-06-18 $2.36 $2.41 $2.29 $2.31 $9.24 153,465
2019-06-17 $2.22 $2.36 $2.20 $2.34 $9.36 503,958
2019-06-14 $2.19 $2.25 $2.17 $2.22 $8.88 144,037
2019-06-13 $2.14 $2.21 $2.14 $2.20 $8.80 188,584
2019-06-12 $2.17 $2.19 $2.10 $2.13 $8.52 148,094
2019-06-11 $2.19 $2.21 $2.14 $2.18 $8.72 114,433
2019-06-10 $2.14 $2.19 $2.14 $2.19 $8.76 84,879
2019-06-07 $2.17 $2.18 $2.12 $2.16 $8.64 73,506
2019-06-06 $2.18 $2.19 $2.07 $2.16 $8.64 255,338
2019-06-05 $2.14 $2.25 $2.12 $2.20 $8.80 248,041
2019-06-04 $2.00 $2.15 $1.98 $2.14 $8.56 170,754
2019-06-03 $2.06 $2.10 $1.94 $1.99 $7.96 274,852
2019-05-31 $2.02 $2.08 $1.98 $2.07 $8.28 188,754
2019-05-30 $1.95 $2.03 $1.95 $2.03 $8.12 124,318
2019-05-29 $1.99 $2.03 $1.94 $1.95 $7.80 163,240
2019-05-28 $2.04 $2.07 $1.99 $2.00 $8.00 248,918
2019-05-24 $2.04 $2.10 $2.02 $2.05 $8.20 90,082
2019-05-23 $2.15 $2.15 $2.02 $2.03 $8.12 178,446
2019-05-22 $2.23 $2.26 $2.09 $2.17 $8.68 186,389
2019-05-21 $2.16 $2.27 $2.14 $2.23 $8.92 278,928
2019-05-20 $2.10 $2.15 $2.08 $2.14 $8.56 139,386
2019-05-17 $2.05 $2.19 $2.04 $2.11 $8.44 251,792
2019-05-16 $2.04 $2.12 $1.99 $2.06 $8.24 272,894
2019-05-15 $1.95 $2.08 $1.92 $2.08 $8.32 555,160
2019-05-14 $1.90 $2.01 $1.90 $1.99 $7.96 184,595
2019-05-13 $1.95 $1.98 $1.88 $1.90 $7.60 118,809
2019-05-10 $2.02 $2.05 $1.95 $2.00 $8.00 118,504
2019-05-09 $2.05 $2.09 $2.01 $2.03 $8.12 130,221
2019-05-08 $2.00 $2.09 $1.98 $2.06 $8.24 194,544
2019-05-07 $2.01 $2.07 $2.01 $2.01 $8.04 215,621
2019-05-06 $1.95 $2.04 $1.92 $2.03 $8.12 208,472
2019-05-03 $1.96 $2.01 $1.93 $1.98 $7.92 318,369
2019-05-02 $1.91 $1.96 $1.90 $1.93 $7.72 197,073
2019-05-01 $1.93 $1.99 $1.90 $1.91 $7.64 302,195
2019-04-30 $1.96 $2.04 $1.88 $1.92 $7.68 426,066
2019-04-29 $1.99 $2.00 $1.90 $1.95 $7.80 237,033
2019-04-26 $1.92 $2.06 $1.88 $2.01 $8.04 403,069
2019-04-25 $1.85 $1.96 $1.76 $1.92 $7.68 388,272
2019-04-24 $1.83 $1.88 $1.77 $1.85 $7.40 294,955
2019-04-23 $1.63 $1.87 $1.56 $1.83 $7.32 858,636
2019-04-22 $1.70 $1.70 $1.57 $1.61 $6.44 500,528
2019-04-18 $1.71 $1.77 $1.68 $1.71 $6.84 309,769
2019-04-17 $1.78 $1.78 $1.69 $1.72 $6.88 393,702
2019-04-16 $1.83 $1.84 $1.73 $1.77 $7.08 387,186
2019-04-15 $1.71 $1.84 $1.71 $1.82 $7.28 614,967
2019-04-12 $1.83 $1.84 $1.69 $1.73 $6.92 617,192
2019-04-11 $1.84 $1.85 $1.82 $1.82 $7.28 140,748
2019-04-10 $1.84 $1.86 $1.81 $1.84 $7.36 270,589
2019-04-09 $1.91 $1.94 $1.81 $1.83 $7.32 445,001
2019-04-08 $1.95 $1.96 $1.91 $1.93 $7.72 199,736
2019-04-05 $1.92 $1.99 $1.90 $1.97 $7.88 311,136
2019-04-04 $1.92 $1.93 $1.87 $1.90 $7.60 245,833
2019-04-03 $1.99 $2.00 $1.91 $1.92 $7.68 213,284
2019-04-02 $1.94 $2.01 $1.92 $1.99 $7.96 621,107
2019-04-01 $2.01 $2.03 $1.88 $1.95 $7.80 449,157
2019-03-29 $1.81 $2.06 $1.81 $2.00 $8.00 1,040,087
2019-03-28 $1.86 $1.91 $1.79 $1.81 $7.24 352,204
2019-03-27 $1.94 $1.96 $1.82 $1.85 $7.40 373,250
2019-03-26 $2.11 $2.12 $1.90 $1.94 $7.76 501,852
2019-03-25 $1.90 $2.12 $1.87 $2.10 $8.40 770,426
2019-03-22 $2.09 $2.13 $1.86 $1.90 $7.60 1,051,584
2019-03-21 $2.18 $2.18 $2.05 $2.08 $8.32 579,841
2019-03-20 $2.41 $2.42 $2.13 $2.14 $8.56 845,043
2019-03-19 $2.39 $2.44 $2.34 $2.41 $9.64 627,937
2019-03-18 $2.63 $2.74 $2.29 $2.34 $9.36 1,846,803
2019-03-15 $3.77 $3.77 $2.33 $2.78 $11.12 3,871,926
2019-03-14 $3.62 $3.62 $3.21 $3.49 $13.96 340,532
2019-03-13 $3.45 $3.64 $3.39 $3.58 $14.32 276,951
2019-03-12 $3.25 $3.46 $3.23 $3.42 $13.68 223,485
2019-03-11 $3.26 $3.26 $3.09 $3.24 $12.96 159,828
2019-03-08 $3.19 $3.28 $3.15 $3.26 $13.04 114,630
2019-03-07 $3.22 $3.28 $3.17 $3.18 $12.72 114,406
2019-03-06 $3.21 $3.23 $3.09 $3.21 $12.84 224,395
2019-03-05 $3.23 $3.23 $3.11 $3.22 $12.88 152,246
2019-03-04 $3.29 $3.32 $3.13 $3.23 $12.92 148,794
2019-03-01 $3.27 $3.33 $3.21 $3.29 $13.16 178,315
2019-02-28 $3.23 $3.26 $3.12 $3.25 $13.00 128,772
2019-02-27 $3.23 $3.29 $3.20 $3.23 $12.92 128,071
2019-02-26 $3.34 $3.36 $3.22 $3.23 $12.92 201,940
2019-02-25 $3.45 $3.48 $3.23 $3.33 $13.32 157,185
2019-02-22 $3.52 $3.53 $3.41 $3.44 $13.76 115,947
2019-02-21 $3.60 $3.69 $3.48 $3.53 $14.12 87,584
2019-02-20 $3.65 $3.70 $3.59 $3.60 $14.40 96,730
2019-02-19 $3.67 $3.72 $3.61 $3.68 $14.72 113,770
2019-02-15 $3.61 $3.66 $3.57 $3.61 $14.44 101,989
2019-02-14 $3.53 $3.64 $3.50 $3.59 $14.36 83,886
2019-02-13 $3.65 $3.72 $3.50 $3.55 $14.20 143,369
2019-02-12 $3.58 $3.65 $3.56 $3.64 $14.56 95,405
2019-02-11 $3.61 $3.61 $3.52 $3.58 $14.32 137,614
2019-02-08 $3.70 $3.71 $3.41 $3.59 $14.36 258,489
2019-02-07 $3.74 $3.77 $3.64 $3.70 $14.80 77,737
2019-02-06 $3.77 $3.80 $3.65 $3.73 $14.92 103,321
2019-02-05 $3.71 $3.87 $3.68 $3.78 $15.12 130,981
2019-02-04 $3.59 $3.71 $3.52 $3.70 $14.80 130,104
2019-02-01 $3.61 $3.68 $3.54 $3.60 $14.40 83,308
2019-01-31 $3.60 $3.73 $3.60 $3.63 $14.52 113,489
2019-01-30 $3.57 $3.63 $3.54 $3.59 $14.36 111,129
2019-01-29 $3.57 $3.59 $3.50 $3.54 $14.16 65,058
2019-01-28 $3.59 $3.65 $3.52 $3.57 $14.28 100,334
2019-01-25 $3.70 $3.76 $3.63 $3.65 $14.60 64,567
2019-01-24 $3.75 $3.75 $3.60 $3.69 $14.76 173,736
2019-01-23 $3.62 $3.76 $3.59 $3.74 $14.96 113,452
2019-01-22 $3.69 $3.72 $3.52 $3.59 $14.36 130,300
2019-01-18 $3.76 $3.79 $3.67 $3.69 $14.76 129,777
2019-01-17 $3.69 $3.82 $3.69 $3.76 $15.04 93,469
2019-01-16 $3.74 $3.81 $3.65 $3.69 $14.76 138,577
2019-01-15 $3.80 $3.86 $3.70 $3.71 $14.84 158,514
2019-01-14 $3.87 $3.92 $3.79 $3.81 $15.24 362,097
2019-01-11 $3.81 $3.96 $3.80 $3.85 $15.40 288,053
2019-01-10 $4.02 $4.06 $3.84 $3.86 $15.44 235,868
2019-01-09 $3.78 $4.01 $3.75 $3.99 $15.96 401,130
2019-01-08 $3.50 $3.79 $3.50 $3.74 $14.96 260,443
2019-01-07 $3.44 $3.54 $3.42 $3.48 $13.92 131,944
2019-01-04 $3.35 $3.49 $3.28 $3.42 $13.68 146,499
2019-01-03 $3.41 $3.45 $3.25 $3.29 $13.16 167,117
2019-01-02 $3.51 $3.53 $3.39 $3.45 $13.80 189,252
2018-12-31 $3.48 $3.59 $3.35 $3.57 $14.28 230,574
2018-12-28 $3.47 $3.54 $3.42 $3.43 $13.72 146,614
2018-12-27 $3.49 $3.58 $3.36 $3.45 $13.80 185,957
2018-12-26 $3.47 $3.56 $3.39 $3.54 $14.16 251,691
2018-12-24 $3.59 $3.60 $3.44 $3.47 $13.88 121,260
2018-12-21 $3.77 $3.80 $3.55 $3.61 $14.44 845,048
2018-12-20 $3.77 $3.87 $3.71 $3.77 $15.08 243,090
2018-12-19 $3.95 $3.98 $3.78 $3.81 $15.24 263,628
2018-12-18 $3.94 $3.98 $3.85 $3.92 $15.68 253,780
2018-12-17 $3.81 $3.95 $3.78 $3.89 $15.56 302,590
2018-12-14 $3.84 $4.05 $3.81 $3.85 $15.40 268,980
2018-12-13 $4.10 $4.14 $3.92 $3.98 $15.92 220,530
2018-12-12 $4.03 $4.13 $3.89 $4.00 $16.00 451,883
2018-12-11 $3.76 $3.86 $3.73 $3.85 $15.40 388,295
2018-12-10 $3.76 $3.88 $3.73 $3.75 $15.00 306,928
2018-12-07 $3.85 $3.98 $3.84 $3.88 $15.52 479,093
2018-12-06 $3.81 $3.88 $3.68 $3.77 $15.08 430,509
2018-12-04 $3.99 $4.03 $3.87 $3.87 $15.48 328,719
2018-12-03 $4.09 $4.10 $3.92 $4.00 $16.00 420,029
2018-11-30 $3.90 $4.01 $3.90 $3.95 $15.80 312,973
2018-11-29 $3.92 $4.13 $3.88 $3.90 $15.60 431,791
2018-11-28 $3.81 $4.04 $3.78 $3.89 $15.56 584,795
2018-11-27 $3.66 $3.84 $3.62 $3.78 $15.12 530,566
2018-11-26 $3.30 $3.76 $3.25 $3.70 $14.80 1,081,716
2018-11-23 $3.10 $3.40 $3.02 $3.23 $12.92 175,381
2018-11-21 $3.16 $3.19 $3.10 $3.14 $12.56 76,913
2018-11-20 $3.20 $3.24 $3.08 $3.14 $12.56 120,824
2018-11-19 $3.19 $3.22 $3.12 $3.18 $12.72 101,606
2018-11-16 $3.17 $3.36 $3.17 $3.22 $12.88 223,069
2018-11-15 $3.15 $3.21 $3.14 $3.19 $12.76 121,827
2018-11-14 $3.17 $3.21 $3.13 $3.16 $12.64 136,575
2018-11-13 $3.25 $3.27 $3.10 $3.13 $12.52 262,253
2018-11-12 $3.15 $3.26 $3.14 $3.22 $12.88 221,599
2018-11-09 $3.21 $3.25 $3.15 $3.17 $12.68 194,605
2018-11-08 $3.25 $3.27 $3.18 $3.22 $12.88 153,017
2018-11-07 $3.22 $3.36 $3.20 $3.26 $13.04 234,449
2018-11-06 $2.90 $3.24 $2.86 $3.21 $12.84 317,546
2018-11-05 $2.82 $2.87 $2.73 $2.81 $11.24 64,727
2018-11-02 $2.78 $2.86 $2.78 $2.82 $11.28 65,479
2018-11-01 $2.70 $2.79 $2.70 $2.76 $11.04 67,836
2018-10-31 $2.69 $2.74 $2.64 $2.68 $10.72 98,772
2018-10-30 $2.64 $2.72 $2.60 $2.65 $10.60 105,427
2018-10-29 $2.68 $2.75 $2.61 $2.65 $10.60 40,393
2018-10-26 $2.83 $2.83 $2.57 $2.64 $10.54 211,780
2018-10-25 $2.81 $2.90 $2.80 $2.86 $11.44 75,573
2018-10-24 $2.97 $2.98 $2.78 $2.78 $11.12 64,070
2018-10-23 $2.89 $2.97 $2.83 $2.95 $11.80 49,582
2018-10-22 $2.90 $2.99 $2.88 $2.93 $11.72 41,257
2018-10-19 $2.99 $3.07 $2.90 $2.92 $11.68 65,978
2018-10-18 $2.97 $3.04 $2.96 $3.01 $12.04 55,562
2018-10-17 $2.99 $3.03 $2.94 $3.00 $12.00 43,243
2018-10-16 $2.86 $3.04 $2.86 $3.03 $12.12 96,449
2018-10-15 $2.75 $2.90 $2.74 $2.86 $11.44 98,028
2018-10-12 $2.85 $2.94 $2.73 $2.74 $10.96 115,556
2018-10-11 $2.97 $3.02 $2.84 $2.84 $11.36 124,140
2018-10-10 $3.08 $3.12 $2.97 $2.97 $11.88 108,735
2018-10-09 $3.04 $3.13 $3.02 $3.08 $12.32 110,170
2018-10-08 $3.01 $3.07 $3.00 $3.04 $12.16 91,249
2018-10-05 $3.10 $3.10 $3.00 $3.01 $12.04 72,697
2018-10-04 $3.15 $3.18 $3.05 $3.08 $12.32 94,005
2018-10-03 $3.20 $3.21 $3.15 $3.16 $12.64 74,365
2018-10-02 $3.14 $3.20 $3.12 $3.19 $12.76 128,080
2018-10-01 $3.11 $3.15 $3.10 $3.13 $12.52 64,360
2018-09-28 $3.07 $3.12 $3.07 $3.10 $12.40 98,847
2018-09-27 $3.05 $3.10 $3.00 $3.08 $12.32 120,560
2018-09-26 $3.11 $3.14 $3.06 $3.06 $12.24 189,713
2018-09-25 $3.11 $3.15 $3.08 $3.12 $12.48 141,974
2018-09-24 $3.12 $3.15 $3.06 $3.10 $12.40 158,809
2018-09-21 $3.09 $3.15 $3.03 $3.10 $12.40 248,389
2018-09-20 $3.08 $3.10 $3.06 $3.10 $12.40 183,262
2018-09-19 $3.02 $3.08 $3.02 $3.06 $12.24 77,453
2018-09-18 $3.00 $3.07 $2.98 $3.02 $12.08 130,298
2018-09-17 $2.96 $3.01 $2.94 $2.99 $11.96 60,200
2018-09-14 $2.95 $3.04 $2.93 $2.98 $11.92 180,093
2018-09-13 $2.98 $2.99 $2.94 $2.95 $11.80 64,035
2018-09-12 $2.93 $2.99 $2.87 $2.98 $11.92 74,174
2018-09-11 $2.85 $2.95 $2.82 $2.94 $11.76 85,418
2018-09-10 $2.85 $2.88 $2.81 $2.87 $11.48 50,157
2018-09-07 $2.87 $2.93 $2.82 $2.85 $11.40 169,254
2018-09-06 $2.83 $2.93 $2.83 $2.87 $11.48 88,712
2018-09-05 $2.88 $2.89 $2.80 $2.84 $11.36 78,517
2018-09-04 $2.90 $2.93 $2.87 $2.87 $11.48 55,941
2018-08-31 $2.86 $2.94 $2.86 $2.90 $11.60 71,495
2018-08-30 $2.85 $2.91 $2.85 $2.87 $11.48 56,077
2018-08-29 $2.87 $2.89 $2.83 $2.87 $11.48 60,173
2018-08-28 $2.85 $2.89 $2.85 $2.86 $11.44 51,414
2018-08-27 $2.93 $2.95 $2.85 $2.85 $11.40 81,864
2018-08-24 $2.89 $2.93 $2.85 $2.90 $11.60 122,060
2018-08-23 $2.90 $2.94 $2.84 $2.89 $11.56 50,748
2018-08-22 $2.90 $2.95 $2.89 $2.90 $11.60 109,461
2018-08-21 $2.88 $2.96 $2.88 $2.90 $11.60 128,782
2018-08-20 $2.97 $2.99 $2.88 $2.89 $11.56 86,660
2018-08-17 $2.88 $2.98 $2.87 $2.95 $11.80 82,725
2018-08-16 $2.82 $2.91 $2.82 $2.90 $11.60 65,136
2018-08-15 $2.88 $2.89 $2.82 $2.82 $11.28 60,631
2018-08-14 $2.84 $2.92 $2.84 $2.88 $11.52 77,300
2018-08-13 $2.82 $2.89 $2.80 $2.84 $11.36 80,594
2018-08-10 $2.79 $2.95 $2.79 $2.82 $11.28 122,749
2018-08-09 $2.72 $2.82 $2.72 $2.81 $11.24 275,022
2018-08-08 $2.79 $2.81 $2.71 $2.71 $10.84 188,297
2018-08-07 $2.79 $2.96 $2.75 $2.80 $11.20 238,997
2018-08-06 $2.67 $2.79 $2.66 $2.75 $11.00 107,394
2018-08-03 $2.73 $2.78 $2.61 $2.69 $10.76 124,455
2018-08-02 $2.64 $2.77 $2.63 $2.73 $10.92 122,991
2018-08-01 $2.63 $2.72 $2.63 $2.64 $10.56 77,766
2018-07-31 $2.80 $2.84 $2.62 $2.65 $10.60 328,127
2018-07-30 $2.80 $2.88 $2.75 $2.77 $11.08 97,024
2018-07-27 $2.92 $2.92 $2.81 $2.83 $11.32 86,347
2018-07-26 $2.88 $2.97 $2.85 $2.91 $11.64 100,791
2018-07-25 $2.88 $2.91 $2.79 $2.87 $11.48 86,947
2018-07-24 $2.95 $2.98 $2.84 $2.87 $11.48 68,444
2018-07-23 $2.85 $2.99 $2.85 $2.95 $11.80 93,181
2018-07-20 $2.92 $2.96 $2.84 $2.90 $11.60 77,856
2018-07-19 $2.92 $2.99 $2.83 $2.92 $11.68 89,239
2018-07-18 $3.00 $3.00 $2.88 $2.93 $11.72 91,782
2018-07-17 $3.00 $3.11 $2.99 $3.01 $12.04 94,651
2018-07-16 $3.08 $3.08 $2.96 $3.01 $12.04 164,399
2018-07-13 $3.17 $3.17 $2.99 $3.00 $12.00 172,883
2018-07-12 $3.17 $3.21 $3.12 $3.15 $12.60 125,842
2018-07-11 $3.14 $3.26 $3.14 $3.17 $12.68 315,087
2018-07-10 $3.08 $3.17 $3.04 $3.13 $12.52 275,817
2018-07-09 $3.20 $3.23 $2.99 $3.09 $12.36 370,992
2018-07-06 $3.04 $3.20 $3.03 $3.17 $12.68 337,488
2018-07-05 $3.03 $3.10 $2.96 $3.06 $12.24 137,686
2018-07-03 $2.97 $3.08 $2.96 $3.02 $12.08 271,454
2018-07-02 $2.90 $2.98 $2.89 $2.98 $11.92 131,948
2018-06-29 $2.92 $2.97 $2.83 $2.93 $11.72 114,118
2018-06-28 $2.93 $2.97 $2.81 $2.94 $11.76 247,097
2018-06-27 $2.92 $3.00 $2.88 $2.96 $11.84 262,694
2018-06-26 $2.91 $2.94 $2.88 $2.94 $11.76 232,083
2018-06-25 $2.84 $2.96 $2.78 $2.91 $11.64 357,233
2018-06-22 $2.85 $2.93 $2.81 $2.87 $11.48 540,603
2018-06-21 $2.82 $2.90 $2.79 $2.85 $11.40 124,622
2018-06-20 $2.79 $2.90 $2.75 $2.83 $11.32 145,909
2018-06-19 $2.69 $2.78 $2.69 $2.77 $11.08 153,154
2018-06-18 $2.68 $2.72 $2.60 $2.70 $10.80 108,906
2018-06-15 $2.70 $2.73 $2.64 $2.69 $10.76 285,923
2018-06-14 $2.55 $2.69 $2.54 $2.68 $10.72 215,280
2018-06-13 $2.58 $2.59 $2.53 $2.54 $10.16 109,608
2018-06-12 $2.55 $2.57 $2.49 $2.54 $10.16 158,641
2018-06-11 $2.52 $2.58 $2.49 $2.54 $10.16 142,936
2018-06-08 $2.50 $2.60 $2.46 $2.53 $10.12 188,024
2018-06-07 $2.47 $2.51 $2.40 $2.50 $10.00 125,075
2018-06-06 $2.49 $2.51 $2.46 $2.48 $9.92 92,224
2018-06-05 $2.43 $2.50 $2.43 $2.48 $9.92 115,081
2018-06-04 $2.62 $2.62 $2.43 $2.43 $9.72 155,056
2018-06-01 $2.65 $2.69 $2.59 $2.61 $10.44 87,321
2018-05-31 $2.67 $2.71 $2.62 $2.65 $10.60 74,882
2018-05-30 $2.53 $2.72 $2.53 $2.67 $10.68 215,998
2018-05-29 $2.52 $2.59 $2.50 $2.51 $10.04 97,294
2018-05-25 $2.51 $2.52 $2.49 $2.51 $10.04 72,322
2018-05-24 $2.51 $2.55 $2.49 $2.51 $10.04 85,304
2018-05-23 $2.51 $2.55 $2.50 $2.51 $10.04 91,611
2018-05-22 $2.46 $2.56 $2.41 $2.53 $10.12 158,002
2018-05-21 $2.48 $2.55 $2.44 $2.45 $9.80 93,444
2018-05-18 $2.50 $2.56 $2.46 $2.48 $9.92 133,076
2018-05-17 $2.53 $2.55 $2.48 $2.50 $10.00 126,438
2018-05-16 $2.47 $2.56 $2.43 $2.53 $10.12 154,115
2018-05-15 $2.43 $2.45 $2.39 $2.44 $9.76 114,350
2018-05-14 $2.49 $2.55 $2.43 $2.43 $9.72 107,700
2018-05-11 $2.55 $2.55 $2.42 $2.48 $9.92 122,026
2018-05-10 $2.74 $2.74 $2.50 $2.55 $10.20 200,183
2018-05-09 $2.70 $2.73 $2.58 $2.63 $10.52 146,931
2018-05-08 $2.68 $2.73 $2.63 $2.70 $10.80 57,320
2018-05-07 $2.71 $2.73 $2.68 $2.70 $10.80 69,927
2018-05-04 $2.63 $2.71 $2.60 $2.68 $10.72 90,121
2018-05-03 $2.68 $2.69 $2.61 $2.63 $10.52 78,922
2018-05-02 $2.67 $2.75 $2.65 $2.69 $10.76 132,628
2018-05-01 $2.63 $2.72 $2.60 $2.69 $10.76 88,944
2018-04-30 $2.70 $2.72 $2.59 $2.63 $10.52 85,070
2018-04-27 $2.72 $2.77 $2.65 $2.68 $10.72 74,509
2018-04-26 $2.72 $2.76 $2.70 $2.73 $10.92 73,272
2018-04-25 $2.67 $2.72 $2.63 $2.70 $10.80 52,975
2018-04-24 $2.67 $2.70 $2.63 $2.65 $10.60 50,083
2018-04-23 $2.72 $2.74 $2.65 $2.67 $10.68 47,126
2018-04-20 $2.69 $2.78 $2.68 $2.70 $10.80 54,672
2018-04-19 $2.71 $2.74 $2.66 $2.72 $10.88 101,214
2018-04-18 $2.67 $2.81 $2.67 $2.73 $10.92 134,312
2018-04-17 $2.60 $2.70 $2.57 $2.66 $10.64 99,376
2018-04-16 $2.59 $2.63 $2.56 $2.58 $10.32 76,171
2018-04-13 $2.55 $2.62 $2.52 $2.56 $10.24 83,196
2018-04-12 $2.62 $2.64 $2.54 $2.54 $10.16 115,031
2018-04-11 $2.61 $2.70 $2.54 $2.59 $10.36 130,605
2018-04-10 $2.59 $2.68 $2.55 $2.65 $10.60 252,708
2018-04-09 $2.64 $2.71 $2.54 $2.55 $10.20 267,158
2018-04-06 $2.44 $2.65 $2.44 $2.64 $10.56 278,368
2018-04-05 $2.38 $2.50 $2.34 $2.45 $9.80 167,146
2018-04-04 $2.37 $2.40 $2.32 $2.36 $9.44 134,543
2018-04-03 $2.32 $2.45 $2.31 $2.41 $9.64 157,021
2018-04-02 $2.44 $2.48 $2.31 $2.31 $9.24 182,023
2018-03-29 $2.54 $2.55 $2.45 $2.46 $9.84 224,314
2018-03-28 $2.54 $2.58 $2.50 $2.53 $10.12 144,028
2018-03-27 $2.60 $2.66 $2.51 $2.54 $10.16 186,359
2018-03-26 $2.49 $2.67 $2.49 $2.61 $10.44 315,369
2018-03-23 $2.47 $2.54 $2.43 $2.46 $9.84 184,071
2018-03-22 $2.49 $2.56 $2.47 $2.47 $9.88 165,667
2018-03-21 $2.57 $2.62 $2.48 $2.51 $10.04 255,872
2018-03-20 $2.73 $2.73 $2.55 $2.59 $10.36 215,540
2018-03-19 $2.70 $2.75 $2.61 $2.71 $10.84 155,191
2018-03-16 $2.67 $2.77 $2.61 $2.75 $11.00 347,366
2018-03-15 $2.72 $2.73 $2.63 $2.66 $10.64 227,377
2018-03-14 $2.75 $2.85 $2.70 $2.70 $10.80 329,663
2018-03-13 $2.74 $2.92 $2.72 $2.73 $10.92 481,448
2018-03-12 $2.67 $2.78 $2.60 $2.74 $10.96 297,576
2018-03-09 $2.68 $2.69 $2.50 $2.67 $10.68 509,061
2018-03-08 $3.05 $3.05 $2.44 $2.60 $10.40 1,291,372
2018-03-07 $3.11 $3.16 $3.04 $3.07 $12.28 236,492
2018-03-06 $3.18 $3.20 $3.09 $3.12 $12.48 207,785
2018-03-05 $3.15 $3.20 $3.10 $3.17 $12.68 153,813
2018-03-02 $3.10 $3.18 $2.91 $3.15 $12.60 253,033
2018-03-01 $3.16 $3.16 $3.06 $3.13 $12.52 160,299
2018-02-28 $3.15 $3.19 $3.14 $3.16 $12.64 171,565
2018-02-27 $3.08 $3.21 $3.08 $3.13 $12.52 319,286
2018-02-26 $3.04 $3.09 $3.01 $3.09 $12.36 87,420
2018-02-23 $3.00 $3.05 $2.97 $3.02 $12.08 98,643
2018-02-22 $2.95 $3.00 $2.93 $2.99 $11.96 74,705
2018-02-21 $2.94 $3.02 $2.91 $2.93 $11.72 101,486
2018-02-20 $2.90 $2.99 $2.86 $2.95 $11.80 91,321
2018-02-16 $2.92 $2.99 $2.90 $2.93 $11.72 98,170
2018-02-15 $2.92 $2.98 $2.88 $2.93 $11.72 135,970
2018-02-14 $2.94 $3.00 $2.88 $2.89 $11.56 196,017
2018-02-13 $2.97 $3.02 $2.83 $2.98 $11.92 320,773
2018-02-12 $3.00 $3.03 $2.96 $2.98 $11.92 129,332
2018-02-09 $3.03 $3.14 $2.88 $2.97 $11.88 435,596
2018-02-08 $3.04 $3.12 $2.96 $3.01 $12.04 357,524
2018-02-07 $2.87 $3.06 $2.84 $3.03 $12.12 229,412
2018-02-06 $2.60 $2.89 $2.57 $2.87 $11.48 285,537
2018-02-05 $2.74 $2.82 $2.64 $2.67 $10.68 159,551
2018-02-02 $2.80 $2.81 $2.71 $2.77 $11.08 124,711
2018-02-01 $2.78 $2.82 $2.74 $2.81 $11.24 75,709
2018-01-31 $2.87 $2.88 $2.75 $2.79 $11.16 119,112
2018-01-30 $2.85 $2.92 $2.64 $2.87 $11.48 241,771
2018-01-29 $2.94 $2.96 $2.86 $2.89 $11.56 134,339
2018-01-26 $2.96 $3.00 $2.86 $2.96 $11.84 152,964
2018-01-25 $2.99 $3.01 $2.86 $2.95 $11.80 168,627
2018-01-24 $3.03 $3.07 $2.96 $2.98 $11.92 145,603
2018-01-23 $3.12 $3.20 $3.01 $3.04 $12.16 184,051
2018-01-22 $3.00 $3.14 $2.97 $3.11 $12.44 277,712
2018-01-19 $2.99 $3.06 $2.96 $3.00 $12.00 129,940
2018-01-18 $3.05 $3.05 $2.92 $2.99 $11.96 137,969
2018-01-17 $2.93 $3.13 $2.93 $3.04 $12.16 330,018
2018-01-16 $3.04 $3.13 $2.83 $2.90 $11.60 521,720
2018-01-12 $3.20 $3.24 $2.99 $3.00 $12.00 1,080,631
2018-01-11 $3.07 $3.21 $3.04 $3.18 $12.72 225,264
2018-01-10 $3.04 $3.08 $2.96 $3.05 $12.20 144,986
2018-01-09 $3.00 $3.09 $2.96 $3.06 $12.24 137,590
2018-01-08 $3.00 $3.03 $2.89 $2.99 $11.96 148,328
2018-01-05 $2.96 $3.00 $2.89 $3.00 $12.00 105,482
2018-01-04 $3.03 $3.06 $2.95 $2.96 $11.84 129,779
2018-01-03 $3.01 $3.02 $2.92 $3.02 $12.08 140,161
2018-01-02 $2.94 $3.06 $2.85 $3.06 $12.24 198,495
2017-12-29 $2.90 $3.08 $2.90 $2.91 $11.64 194,391
2017-12-28 $2.82 $2.94 $2.79 $2.90 $11.60 108,118
2017-12-27 $2.84 $2.95 $2.81 $2.82 $11.28 87,942
2017-12-26 $2.84 $2.91 $2.79 $2.85 $11.40 147,073
2017-12-22 $2.64 $2.88 $2.62 $2.83 $11.32 293,022
2017-12-21 $2.70 $2.72 $2.65 $2.65 $10.60 169,915
2017-12-20 $2.69 $2.72 $2.63 $2.68 $10.72 202,039
2017-12-19 $2.71 $2.71 $2.60 $2.62 $10.48 330,691
2017-12-18 $2.73 $2.84 $2.66 $2.70 $10.80 395,742
2017-12-15 $2.62 $2.75 $2.61 $2.71 $10.84 314,227
2017-12-14 $2.67 $2.72 $2.60 $2.64 $10.56 152,314
2017-12-13 $2.66 $2.70 $2.64 $2.67 $10.68 126,068
2017-12-12 $2.67 $2.73 $2.61 $2.66 $10.64 97,630
2017-12-11 $2.57 $2.71 $2.57 $2.67 $10.68 141,206
2017-12-08 $2.69 $2.69 $2.54 $2.61 $10.44 233,254
2017-12-07 $2.53 $2.67 $2.53 $2.67 $10.68 166,337
2017-12-06 $2.55 $2.64 $2.51 $2.59 $10.36 168,867
2017-12-05 $2.55 $2.61 $2.53 $2.55 $10.20 143,059
2017-12-04 $2.56 $2.62 $2.51 $2.54 $10.16 170,591
2017-12-01 $2.66 $2.67 $2.47 $2.54 $10.16 220,392
2017-11-30 $2.51 $2.65 $2.51 $2.62 $10.48 404,715
2017-11-29 $2.54 $2.77 $2.50 $2.51 $10.04 514,082
2017-11-28 $2.57 $2.62 $2.44 $2.53 $10.12 1,127,721
2017-11-27 $2.56 $2.61 $2.43 $2.59 $10.36 439,303
2017-11-24 $2.51 $2.56 $2.43 $2.54 $10.16 82,193
2017-11-22 $2.52 $2.64 $2.45 $2.48 $9.92 712,461
2017-11-21 $2.23 $2.52 $2.22 $2.51 $10.04 407,322
2017-11-20 $2.21 $2.22 $2.13 $2.20 $8.80 168,064
2017-11-17 $2.25 $2.35 $2.21 $2.22 $8.88 119,541
2017-11-16 $2.13 $2.33 $2.13 $2.27 $9.08 237,100
2017-11-15 $2.21 $2.30 $2.12 $2.14 $8.56 210,086
2017-11-14 $2.20 $2.33 $2.14 $2.25 $9.00 287,500
2017-11-13 $2.10 $2.22 $2.07 $2.16 $8.64 190,773
2017-11-10 $2.08 $2.14 $2.05 $2.11 $8.44 195,225
2017-11-09 $2.00 $2.08 $1.98 $2.08 $8.32 297,550
2017-11-08 $1.94 $2.03 $1.93 $2.02 $8.08 225,234
2017-11-07 $1.94 $2.03 $1.93 $1.95 $7.80 272,544
2017-11-06 $2.07 $2.18 $1.89 $1.94 $7.76 384,932
2017-11-03 $1.91 $2.10 $1.83 $2.07 $8.28 511,948
2017-11-02 $2.27 $2.53 $1.80 $1.91 $7.64 1,290,866
2017-11-01 $2.52 $2.55 $2.35 $2.40 $9.60 290,527
2017-10-31 $2.50 $2.54 $2.46 $2.53 $10.12 137,562
2017-10-30 $2.46 $2.55 $2.46 $2.49 $9.96 201,681
2017-10-27 $2.45 $2.54 $2.41 $2.51 $10.04 204,730
2017-10-26 $2.47 $2.50 $2.42 $2.43 $9.72 110,670
2017-10-25 $2.46 $2.50 $2.43 $2.45 $9.80 123,509
2017-10-24 $2.45 $2.47 $2.37 $2.46 $9.84 192,813
2017-10-23 $2.45 $2.53 $2.42 $2.43 $9.72 113,914
2017-10-20 $2.49 $2.53 $2.42 $2.43 $9.72 117,589
2017-10-19 $2.40 $2.52 $2.40 $2.44 $9.76 150,133
2017-10-18 $2.61 $2.64 $2.40 $2.40 $9.60 215,162
2017-10-17 $2.65 $2.69 $2.56 $2.60 $10.40 179,199
2017-10-16 $2.67 $2.72 $2.63 $2.64 $10.56 174,633
2017-10-13 $2.61 $2.64 $2.53 $2.61 $10.44 208,827
2017-10-12 $2.72 $2.73 $2.61 $2.61 $10.44 129,365
2017-10-11 $2.81 $2.82 $2.71 $2.72 $10.88 149,712
2017-10-10 $2.82 $2.88 $2.76 $2.79 $11.16 228,059
2017-10-09 $2.88 $2.92 $2.72 $2.79 $11.16 245,990
2017-10-06 $2.80 $2.91 $2.69 $2.90 $11.60 318,688
2017-10-05 $2.90 $2.97 $2.78 $2.81 $11.24 173,952
2017-10-04 $2.94 $2.98 $2.86 $2.88 $11.52 225,782
2017-10-03 $2.87 $2.95 $2.85 $2.93 $11.72 218,998
2017-10-02 $2.77 $2.88 $2.75 $2.85 $11.40 234,811
2017-09-29 $2.65 $2.77 $2.63 $2.75 $11.00 143,634
2017-09-28 $2.72 $2.75 $2.65 $2.67 $10.68 147,443
2017-09-27 $2.55 $2.77 $2.52 $2.73 $10.92 250,928
2017-09-26 $2.55 $2.63 $2.53 $2.55 $10.20 161,027
2017-09-25 $2.42 $2.57 $2.42 $2.55 $10.20 264,216
2017-09-22 $2.34 $2.43 $2.33 $2.42 $9.68 187,488
2017-09-21 $2.38 $2.45 $2.33 $2.35 $9.40 374,417
2017-09-20 $2.54 $2.55 $2.37 $2.40 $9.60 344,152
2017-09-19 $2.71 $2.71 $2.52 $2.55 $10.20 271,759
2017-09-18 $2.67 $2.75 $2.65 $2.69 $10.76 300,917
2017-09-15 $2.66 $2.73 $2.63 $2.67 $10.68 331,462
2017-09-14 $2.69 $2.75 $2.61 $2.66 $10.64 444,016
2017-09-13 $2.79 $2.86 $2.67 $2.69 $10.76 711,233
2017-09-12 $2.79 $2.87 $2.75 $2.80 $11.20 243,858
2017-09-11 $2.76 $2.86 $2.71 $2.78 $11.12 265,908
2017-09-08 $2.83 $2.88 $2.67 $2.71 $10.84 506,869
2017-09-07 $2.95 $2.99 $2.83 $2.84 $11.36 1,148,773
2017-09-06 $3.04 $3.07 $2.89 $2.92 $11.68 877,991
2017-09-05 $3.04 $3.15 $2.98 $3.03 $12.12 442,021
2017-09-01 $3.03 $3.08 $2.95 $3.06 $12.24 159,816
2017-08-31 $2.98 $3.13 $2.98 $3.03 $12.12 374,098
2017-08-30 $2.94 $3.01 $2.91 $2.98 $11.92 228,807
2017-08-29 $2.77 $2.96 $2.77 $2.93 $11.72 762,878
2017-08-28 $2.76 $2.84 $2.75 $2.80 $11.20 345,172
2017-08-25 $2.85 $2.85 $2.75 $2.76 $11.04 304,116
2017-08-24 $2.85 $2.87 $2.77 $2.84 $11.36 517,086
2017-08-23 $2.76 $2.91 $2.73 $2.81 $11.24 891,230
2017-08-22 $2.99 $3.00 $2.73 $2.79 $11.16 997,737
2017-08-21 $3.10 $3.15 $2.95 $2.96 $11.84 200,971
2017-08-18 $2.97 $3.11 $2.97 $3.09 $12.36 236,100
2017-08-17 $2.99 $3.10 $2.91 $3.00 $12.00 572,545
2017-08-16 $3.08 $3.16 $2.97 $2.99 $11.96 631,023
2017-08-15 $3.25 $3.28 $3.04 $3.10 $12.40 440,550
2017-08-14 $3.26 $3.39 $3.22 $3.25 $13.00 662,616
2017-08-11 $3.14 $3.28 $3.10 $3.24 $12.96 606,358
2017-08-10 $2.98 $3.28 $2.90 $3.08 $12.32 1,279,522
2017-08-09 $2.75 $2.90 $2.74 $2.89 $11.56 197,688
2017-08-08 $2.50 $2.84 $2.35 $2.77 $11.08 336,204
2017-08-07 $2.68 $2.74 $2.65 $2.66 $10.64 128,094
2017-08-04 $2.66 $2.72 $2.66 $2.66 $10.64 125,558
2017-08-03 $2.62 $2.75 $2.62 $2.67 $10.68 164,105
2017-08-02 $2.80 $2.87 $2.62 $2.64 $10.56 276,032
2017-08-01 $2.91 $2.92 $2.79 $2.81 $11.24 141,646
2017-07-31 $2.80 $2.93 $2.76 $2.89 $11.56 260,880
2017-07-28 $2.85 $2.87 $2.76 $2.80 $11.20 136,317
2017-07-27 $2.95 $2.98 $2.80 $2.87 $11.48 176,218
2017-07-26 $2.97 $3.01 $2.94 $2.94 $11.76 154,765
2017-07-25 $2.96 $3.00 $2.90 $2.97 $11.88 235,162
2017-07-24 $2.96 $2.99 $2.90 $2.93 $11.72 163,281
2017-07-21 $2.96 $3.02 $2.86 $2.98 $11.92 392,315
2017-07-20 $2.98 $3.00 $2.86 $2.89 $11.56 165,915
2017-07-19 $2.93 $3.02 $2.93 $2.98 $11.92 232,141
2017-07-18 $2.91 $2.95 $2.83 $2.94 $11.76 126,820
2017-07-17 $2.93 $2.93 $2.82 $2.93 $11.72 200,478
2017-07-14 $2.92 $3.02 $2.91 $2.93 $11.72 208,698
2017-07-13 $2.93 $2.95 $2.87 $2.94 $11.76 241,518
2017-07-12 $2.90 $2.96 $2.80 $2.92 $11.68 318,617
2017-07-11 $2.71 $2.89 $2.70 $2.87 $11.48 350,149
2017-07-10 $2.71 $2.75 $2.62 $2.68 $10.72 165,964
2017-07-07 $2.66 $2.77 $2.61 $2.73 $10.92 230,798
2017-07-06 $2.71 $2.76 $2.59 $2.65 $10.60 388,638
2017-07-05 $2.83 $2.85 $2.70 $2.73 $10.92 423,049
2017-07-03 $2.75 $2.85 $2.60 $2.82 $11.28 344,323
2017-06-30 $2.66 $2.79 $2.65 $2.72 $10.86 360,718
2017-06-29 $3.00 $3.09 $2.50 $2.61 $10.44 816,269
2017-06-28 $2.85 $3.07 $2.81 $2.99 $11.96 595,611
2017-06-27 $2.77 $2.84 $2.74 $2.84 $11.36 339,096
2017-06-26 $2.72 $2.80 $2.68 $2.77 $11.08 320,410
2017-06-23 $2.62 $2.72 $2.60 $2.68 $10.72 313,443
2017-06-22 $2.56 $2.67 $2.56 $2.62 $10.48 267,259
2017-06-21 $2.53 $2.59 $2.52 $2.55 $10.20 166,724
2017-06-20 $2.54 $2.58 $2.46 $2.53 $10.12 187,280
2017-06-19 $2.55 $2.56 $2.42 $2.53 $10.12 248,503
2017-06-16 $2.49 $2.56 $2.43 $2.53 $10.12 492,478
2017-06-15 $2.39 $2.58 $2.38 $2.52 $10.08 409,216
2017-06-14 $2.42 $2.49 $2.36 $2.43 $9.72 201,969
2017-06-13 $2.42 $2.46 $2.40 $2.43 $9.72 329,220
2017-06-12 $2.40 $2.51 $2.35 $2.42 $9.68 464,465
2017-06-09 $2.34 $2.45 $2.32 $2.39 $9.56 601,438
2017-06-08 $2.16 $2.40 $2.14 $2.31 $9.24 741,771
2017-06-07 $2.14 $2.18 $2.04 $2.17 $8.68 612,858
2017-06-06 $2.10 $2.16 $2.06 $2.14 $8.56 402,623
2017-06-05 $2.07 $2.12 $2.02 $2.11 $8.44 411,408
2017-06-02 $1.90 $2.15 $1.85 $2.05 $8.20 798,938
2017-06-01 $1.81 $1.99 $1.81 $1.92 $7.68 470,754
2017-05-31 $1.75 $1.82 $1.72 $1.81 $7.24 301,053
2017-05-30 $1.85 $1.88 $1.72 $1.75 $7.00 266,201
2017-05-26 $1.83 $2.03 $1.71 $1.76 $7.04 894,527
2017-05-25 $1.74 $1.81 $1.74 $1.80 $7.20 253,173
2017-05-24 $1.73 $1.74 $1.69 $1.73 $6.92 142,119
2017-05-23 $1.74 $1.74 $1.70 $1.72 $6.88 80,873
2017-05-22 $1.70 $1.75 $1.67 $1.72 $6.88 204,953
2017-05-19 $1.64 $1.71 $1.62 $1.70 $6.80 404,249
2017-05-18 $1.70 $1.70 $1.62 $1.65 $6.60 355,577
2017-05-17 $1.70 $1.76 $1.67 $1.71 $6.84 519,162
2017-05-16 $1.76 $1.78 $1.69 $1.75 $7.00 456,964
2017-05-15 $1.73 $1.79 $1.68 $1.76 $7.04 217,756
2017-05-12 $1.70 $1.74 $1.69 $1.73 $6.92 312,827
2017-05-11 $1.69 $1.73 $1.66 $1.72 $6.88 188,597
2017-05-10 $1.67 $1.71 $1.63 $1.70 $6.80 206,786
2017-05-09 $1.73 $1.73 $1.62 $1.68 $6.72 550,235
2017-05-08 $1.75 $1.78 $1.69 $1.72 $6.88 535,151
2017-05-05 $1.63 $1.79 $1.55 $1.71 $6.84 316,365
2017-05-04 $1.62 $1.67 $1.47 $1.67 $6.66 583,521
2017-05-03 $1.51 $1.67 $1.49 $1.65 $6.60 400,892
2017-05-02 $1.52 $1.55 $1.50 $1.53 $6.12 136,185
2017-05-01 $1.54 $1.55 $1.49 $1.51 $6.04 127,318
2017-04-28 $1.51 $1.53 $1.46 $1.52 $6.08 188,348
2017-04-27 $1.50 $1.52 $1.45 $1.50 $6.00 191,784
2017-04-26 $1.55 $1.56 $1.46 $1.48 $5.92 282,883
2017-04-25 $1.54 $1.61 $1.50 $1.55 $6.20 314,803
2017-04-24 $1.55 $1.56 $1.48 $1.52 $6.08 276,380
2017-04-21 $1.48 $1.53 $1.39 $1.51 $6.04 306,105
2017-04-20 $1.46 $1.50 $1.41 $1.46 $5.84 274,986
2017-04-19 $1.42 $1.48 $1.40 $1.44 $5.76 255,889
2017-04-18 $1.41 $1.42 $1.38 $1.40 $5.60 167,173
2017-04-17 $1.40 $1.41 $1.35 $1.41 $5.64 200,913
2017-04-13 $1.41 $1.44 $1.39 $1.41 $5.64 215,847
2017-04-12 $1.50 $1.50 $1.39 $1.41 $5.64 261,278
2017-04-11 $1.42 $1.53 $1.41 $1.50 $6.00 256,721
2017-04-10 $1.42 $1.50 $1.40 $1.43 $5.72 230,637
2017-04-07 $1.49 $1.52 $1.41 $1.42 $5.68 349,709
2017-04-06 $1.44 $1.51 $1.40 $1.50 $6.00 335,788
2017-04-05 $1.54 $1.60 $1.40 $1.43 $5.72 690,084
2017-04-04 $1.60 $1.63 $1.49 $1.51 $6.04 1,123,721
2017-04-03 $1.69 $1.70 $1.59 $1.61 $6.44 299,629
2017-03-31 $1.74 $1.77 $1.69 $1.70 $6.80 292,222
2017-03-30 $1.76 $1.78 $1.69 $1.73 $6.92 235,585
2017-03-29 $1.70 $1.80 $1.62 $1.76 $7.04 774,356
2017-03-28 $1.77 $1.82 $1.67 $1.70 $6.80 880,669
2017-03-27 $1.86 $1.86 $1.77 $1.78 $7.12 222,135
2017-03-24 $1.79 $1.85 $1.75 $1.82 $7.28 146,913
2017-03-23 $1.77 $1.83 $1.72 $1.77 $7.08 261,039
2017-03-22 $1.78 $1.80 $1.70 $1.77 $7.08 242,476
2017-03-21 $1.93 $1.94 $1.78 $1.79 $7.16 595,954
2017-03-20 $2.03 $2.05 $1.89 $1.93 $7.72 365,223
2017-03-17 $2.02 $2.10 $1.96 $2.03 $8.12 437,492
2017-03-16 $2.10 $2.13 $2.01 $2.03 $8.12 284,153
2017-03-15 $2.02 $2.16 $1.99 $2.08 $8.32 616,656
2017-03-14 $1.98 $2.02 $1.91 $2.00 $8.00 298,180
2017-03-13 $2.02 $2.13 $1.94 $1.99 $7.96 401,160
2017-03-10 $2.00 $2.09 $1.96 $2.03 $8.12 512,787
2017-03-09 $1.98 $2.10 $1.85 $1.99 $7.96 853,653
2017-03-08 $2.04 $2.23 $1.99 $1.99 $7.96 802,903
2017-03-07 $2.11 $2.16 $1.94 $2.01 $8.04 1,355,327
2017-03-06 $1.85 $2.33 $1.82 $2.27 $9.08 4,132,002
2017-03-03 $1.77 $1.94 $1.66 $1.84 $7.36 3,233,594
2017-03-02 $1.51 $1.56 $1.39 $1.46 $5.84 1,064,447
2017-03-01 $1.53 $1.57 $1.50 $1.51 $6.04 253,817
2017-02-28 $1.60 $1.60 $1.50 $1.51 $6.04 370,250
2017-02-27 $1.59 $1.61 $1.55 $1.59 $6.36 277,888
2017-02-24 $1.59 $1.62 $1.53 $1.58 $6.32 305,119
2017-02-23 $1.64 $1.66 $1.54 $1.60 $6.40 646,723
2017-02-22 $1.60 $1.64 $1.58 $1.62 $6.48 275,668
2017-02-21 $1.57 $1.67 $1.57 $1.60 $6.40 244,316
2017-02-17 $1.62 $1.63 $1.54 $1.56 $6.24 368,262
2017-02-16 $1.63 $1.63 $1.55 $1.60 $6.40 195,389
2017-02-15 $1.63 $1.67 $1.57 $1.63 $6.52 396,885
2017-02-14 $1.60 $1.65 $1.58 $1.65 $6.60 440,936
2017-02-13 $1.68 $1.69 $1.59 $1.61 $6.44 240,044
2017-02-10 $1.65 $1.69 $1.58 $1.65 $6.60 370,571
2017-02-09 $1.63 $1.70 $1.56 $1.62 $6.48 349,650
2017-02-08 $1.69 $1.70 $1.58 $1.63 $6.52 302,859
2017-02-07 $1.72 $1.77 $1.67 $1.70 $6.80 497,536
2017-02-06 $1.79 $1.80 $1.67 $1.72 $6.88 444,831
2017-02-03 $1.58 $1.82 $1.55 $1.79 $7.16 1,484,977
2017-02-02 $1.52 $1.59 $1.47 $1.56 $6.24 314,954
2017-02-01 $1.39 $1.60 $1.36 $1.52 $6.08 918,733
2017-01-31 $1.34 $1.42 $1.29 $1.37 $5.48 310,923
2017-01-30 $1.33 $1.37 $1.25 $1.35 $5.40 287,863
2017-01-27 $1.39 $1.42 $1.33 $1.33 $5.32 156,347
2017-01-26 $1.35 $1.47 $1.34 $1.39 $5.56 314,337
2017-01-25 $1.34 $1.44 $1.32 $1.37 $5.48 440,508
2017-01-24 $1.31 $1.33 $1.23 $1.33 $5.32 174,157
2017-01-23 $1.24 $1.36 $1.21 $1.28 $5.12 498,445
2017-01-20 $1.33 $1.34 $1.22 $1.26 $5.04 423,453
2017-01-19 $1.41 $1.44 $1.30 $1.31 $5.24 352,909
2017-01-18 $1.57 $1.62 $1.40 $1.41 $5.64 424,261
2017-01-17 $1.64 $1.64 $1.55 $1.58 $6.32 628,526
2017-01-13 $1.57 $1.79 $1.54 $1.63 $6.52 1,224,135
2017-01-12 $1.64 $1.64 $1.55 $1.58 $6.32 720,005
2017-01-11 $1.58 $1.71 $1.56 $1.64 $6.56 1,319,137
2017-01-10 $1.56 $1.62 $1.54 $1.58 $6.32 280,261
2017-01-09 $1.51 $1.63 $1.45 $1.57 $6.28 868,123
2017-01-06 $1.33 $1.72 $1.32 $1.51 $6.04 1,204,778
2017-01-05 $1.58 $1.58 $1.26 $1.35 $5.40 908,301
2017-01-04 $1.35 $1.59 $1.30 $1.56 $6.24 1,587,805
2017-01-03 $1.09 $1.44 $1.07 $1.39 $5.56 2,757,869
2016-12-30 $1.02 $1.05 $1.00 $1.04 $4.16 401,027
2016-12-29 $1.02 $1.04 $0.98 $1.02 $4.08 359,605
2016-12-28 $1.05 $1.09 $1.03 $1.03 $4.12 231,247
2016-12-27 $1.03 $1.09 $1.03 $1.05 $4.20 272,548
2016-12-23 $1.01 $1.05 $1.00 $1.03 $4.12 227,039
2016-12-22 $1.04 $1.06 $0.99 $1.02 $4.08 435,125
2016-12-21 $1.09 $1.11 $1.02 $1.03 $4.12 295,197
2016-12-20 $1.04 $1.09 $1.02 $1.08 $4.32 318,095
2016-12-19 $1.07 $1.07 $1.00 $1.04 $4.16 242,785
2016-12-16 $1.08 $1.09 $0.98 $1.05 $4.20 661,132
2016-12-15 $1.09 $1.12 $1.07 $1.07 $4.28 309,169
2016-12-14 $1.12 $1.22 $1.05 $1.08 $4.32 995,421
2016-12-13 $1.12 $1.16 $1.11 $1.12 $4.48 194,354
2016-12-12 $1.20 $1.21 $1.10 $1.11 $4.44 402,380
2016-12-09 $1.13 $1.27 $1.13 $1.21 $4.84 626,098
2016-12-08 $1.13 $1.16 $1.12 $1.14 $4.56 234,028
2016-12-07 $1.13 $1.15 $1.11 $1.14 $4.56 252,157
2016-12-06 $1.13 $1.14 $1.10 $1.14 $4.56 451,675
2016-12-05 $1.12 $1.15 $1.10 $1.11 $4.44 348,367
2016-12-02 $1.11 $1.16 $1.10 $1.12 $4.48 302,552
2016-12-01 $1.15 $1.18 $1.10 $1.11 $4.44 323,840
2016-11-30 $1.24 $1.27 $1.12 $1.14 $4.56 692,434
2016-11-29 $1.27 $1.30 $1.22 $1.24 $4.96 235,850
2016-11-28 $1.39 $1.40 $1.27 $1.28 $5.12 257,170
2016-11-25 $1.33 $1.37 $1.32 $1.37 $5.48 139,086
2016-11-23 $1.25 $1.32 $1.21 $1.32 $5.28 320,419
2016-11-22 $1.30 $1.30 $1.21 $1.25 $5.00 308,216
2016-11-21 $1.35 $1.37 $1.27 $1.29 $5.16 396,754
2016-11-18 $1.36 $1.40 $1.33 $1.34 $5.36 225,735
2016-11-17 $1.40 $1.40 $1.31 $1.37 $5.48 275,521
2016-11-16 $1.40 $1.40 $1.35 $1.40 $5.60 197,928
2016-11-15 $1.40 $1.44 $1.36 $1.39 $5.56 278,616
2016-11-14 $1.40 $1.45 $1.36 $1.40 $5.60 1,025,909
2016-11-11 $1.30 $1.38 $1.29 $1.36 $5.44 753,223
2016-11-10 $1.26 $1.33 $1.22 $1.29 $5.16 1,016,579
2016-11-09 $1.36 $1.36 $1.15 $1.21 $4.84 1,559,723
2016-11-08 $1.75 $1.75 $1.31 $1.36 $5.44 1,951,363
2016-11-07 $2.67 $2.67 $2.58 $2.61 $10.44 194,069
2016-11-04 $2.60 $2.68 $2.57 $2.61 $10.44 220,080
2016-11-03 $2.66 $2.71 $2.57 $2.58 $10.32 126,231
2016-11-02 $2.69 $2.72 $2.59 $2.64 $10.56 168,106
2016-11-01 $2.71 $2.73 $2.58 $2.68 $10.72 164,158
2016-10-31 $2.75 $2.77 $2.66 $2.69 $10.76 126,472
2016-10-28 $2.81 $2.84 $2.71 $2.76 $11.04 187,136
2016-10-27 $2.99 $3.03 $2.80 $2.83 $11.32 209,812
2016-10-26 $3.02 $3.09 $2.92 $2.98 $11.92 149,300
2016-10-25 $3.04 $3.10 $2.96 $3.06 $12.24 143,140
2016-10-24 $3.01 $3.11 $2.99 $3.06 $12.24 144,142
2016-10-21 $2.91 $3.06 $2.90 $3.01 $12.04 105,785
2016-10-20 $2.94 $2.96 $2.89 $2.96 $11.84 84,800
2016-10-19 $3.00 $3.07 $2.92 $2.93 $11.72 234,056
2016-10-18 $3.02 $3.06 $2.99 $3.00 $12.00 85,562
2016-10-17 $3.06 $3.07 $2.96 $2.99 $11.96 117,627
2016-10-14 $3.12 $3.14 $3.05 $3.05 $12.20 98,689
2016-10-13 $3.03 $3.14 $3.00 $3.09 $12.36 110,003
2016-10-12 $3.03 $3.09 $2.94 $3.06 $12.24 122,051
2016-10-11 $3.22 $3.24 $2.99 $3.04 $12.16 175,320
2016-10-10 $3.25 $3.34 $3.23 $3.25 $13.00 152,350
2016-10-07 $3.32 $3.37 $3.15 $3.20 $12.80 111,658
2016-10-06 $3.33 $3.41 $3.24 $3.33 $13.32 298,363
2016-10-05 $3.34 $3.43 $3.28 $3.33 $13.32 300,316
2016-10-04 $3.11 $3.32 $3.10 $3.31 $13.24 469,000
2016-10-03 $2.90 $3.10 $2.85 $3.08 $12.32 235,319
2016-09-30 $2.89 $2.96 $2.83 $2.89 $11.56 172,498
2016-09-29 $2.95 $2.95 $2.85 $2.89 $11.56 81,157
2016-09-28 $2.82 $2.94 $2.82 $2.92 $11.68 140,639
2016-09-27 $2.82 $2.87 $2.80 $2.85 $11.40 104,710
2016-09-26 $2.80 $2.87 $2.77 $2.84 $11.36 73,102
2016-09-23 $2.80 $2.86 $2.80 $2.84 $11.36 107,145
2016-09-22 $2.84 $2.87 $2.79 $2.82 $11.28 132,070
2016-09-21 $2.88 $2.91 $2.73 $2.84 $11.36 126,737
2016-09-20 $2.93 $2.98 $2.82 $2.87 $11.48 309,399
2016-09-19 $2.78 $2.95 $2.76 $2.92 $11.68 244,567
2016-09-16 $2.55 $2.78 $2.55 $2.75 $11.00 250,793
2016-09-15 $2.53 $2.59 $2.50 $2.56 $10.24 95,469
2016-09-14 $2.55 $2.59 $2.52 $2.53 $10.12 77,524
2016-09-13 $2.65 $2.69 $2.53 $2.56 $10.24 141,012
2016-09-12 $2.65 $2.71 $2.58 $2.67 $10.68 109,854
2016-09-09 $2.69 $2.78 $2.65 $2.65 $10.60 96,932
2016-09-08 $2.73 $2.81 $2.70 $2.74 $10.96 107,964
2016-09-07 $2.72 $2.79 $2.69 $2.72 $10.88 127,712
2016-09-06 $2.69 $2.71 $2.64 $2.69 $10.76 109,011
2016-09-02 $2.60 $2.65 $2.56 $2.64 $10.56 35,483
2016-09-01 $2.57 $2.60 $2.51 $2.57 $10.28 60,371
2016-08-31 $2.64 $2.64 $2.55 $2.58 $10.32 223,246
2016-08-30 $2.68 $2.71 $2.61 $2.63 $10.52 71,524
2016-08-29 $2.63 $2.73 $2.61 $2.67 $10.68 70,804
2016-08-26 $2.74 $2.78 $2.61 $2.65 $10.60 119,464
2016-08-25 $2.75 $2.78 $2.70 $2.75 $11.00 87,594
2016-08-24 $2.79 $2.84 $2.70 $2.76 $11.04 105,729
2016-08-23 $2.81 $2.84 $2.77 $2.81 $11.24 117,938
2016-08-22 $2.82 $2.84 $2.71 $2.81 $11.24 120,072
2016-08-19 $2.75 $2.82 $2.68 $2.82 $11.28 119,630
2016-08-18 $2.81 $2.86 $2.75 $2.78 $11.12 168,082
2016-08-17 $2.80 $2.80 $2.70 $2.80 $11.20 110,120
2016-08-16 $2.73 $2.83 $2.70 $2.80 $11.20 179,870
2016-08-15 $2.72 $2.79 $2.65 $2.73 $10.92 183,962
2016-08-12 $2.69 $2.81 $2.64 $2.73 $10.92 141,692
2016-08-11 $2.71 $2.77 $2.66 $2.75 $11.00 100,991
2016-08-10 $2.75 $2.83 $2.67 $2.71 $10.84 138,828
2016-08-09 $2.66 $2.77 $2.66 $2.74 $10.96 187,991
2016-08-08 $2.53 $2.67 $2.50 $2.65 $10.60 205,392
2016-08-05 $2.59 $2.69 $2.55 $2.66 $10.64 188,049
2016-08-04 $2.58 $2.65 $2.58 $2.60 $10.40 102,280
2016-08-03 $2.51 $2.61 $2.46 $2.61 $10.44 131,427
2016-08-02 $2.59 $2.62 $2.41 $2.51 $10.04 225,991
2016-08-01 $2.57 $2.61 $2.52 $2.58 $10.32 198,407
2016-07-29 $2.64 $2.68 $2.56 $2.56 $10.24 1,487,974
2016-07-28 $2.64 $2.75 $2.61 $2.65 $10.60 217,924
2016-07-27 $2.71 $2.74 $2.56 $2.65 $10.60 207,999
2016-07-26 $2.66 $2.74 $2.66 $2.72 $10.88 220,154
2016-07-25 $2.58 $2.68 $2.55 $2.67 $10.68 192,138
2016-07-22 $2.61 $2.64 $2.56 $2.59 $10.36 136,298
2016-07-21 $2.60 $2.66 $2.56 $2.59 $10.36 94,371
2016-07-20 $2.57 $2.67 $2.55 $2.61 $10.44 147,294
2016-07-19 $2.69 $2.70 $2.55 $2.58 $10.32 139,406
2016-07-18 $2.70 $2.73 $2.60 $2.71 $10.84 102,406
2016-07-15 $2.65 $2.71 $2.58 $2.70 $10.80 121,656
2016-07-14 $2.61 $2.67 $2.53 $2.63 $10.52 160,310
2016-07-13 $2.67 $2.73 $2.57 $2.58 $10.32 153,442
2016-07-12 $2.67 $2.76 $2.56 $2.67 $10.68 174,246
2016-07-11 $2.74 $2.74 $2.55 $2.64 $10.56 136,610
2016-07-08 $2.69 $2.74 $2.65 $2.69 $10.76 107,948
2016-07-07 $2.60 $2.70 $2.57 $2.68 $10.72 190,186
2016-07-06 $2.50 $2.60 $2.42 $2.60 $10.40 124,592
2016-07-05 $2.63 $2.64 $2.43 $2.53 $10.12 169,618
2016-07-01 $2.54 $2.73 $2.49 $2.63 $10.52 211,380
2016-06-30 $2.49 $2.61 $2.46 $2.55 $10.20 148,701
2016-06-29 $2.58 $2.58 $2.45 $2.53 $10.12 274,904
2016-06-28 $2.41 $2.60 $2.41 $2.50 $10.00 245,609
2016-06-27 $2.50 $2.57 $2.35 $2.40 $9.60 332,374
2016-06-24 $2.54 $2.63 $2.48 $2.49 $9.96 488,376
2016-06-23 $2.82 $2.88 $2.73 $2.76 $11.04 397,432
2016-06-22 $2.78 $2.87 $2.71 $2.78 $11.12 436,959
2016-06-21 $2.70 $2.80 $2.66 $2.79 $11.16 507,975
2016-06-20 $2.46 $2.68 $2.27 $2.67 $10.68 512,201
2016-06-17 $2.25 $2.59 $2.23 $2.47 $9.88 2,788,877
2016-06-16 $2.11 $2.16 $1.97 $2.07 $8.28 542,112
2016-06-15 $2.06 $2.35 $1.98 $2.19 $8.76 390,809
2016-06-14 $2.34 $2.36 $1.98 $2.09 $8.36 379,465
2016-06-13 $2.50 $2.69 $2.27 $2.28 $9.12 289,178
2016-06-10 $2.90 $2.93 $2.80 $2.83 $11.32 59,104
2016-06-09 $2.99 $3.02 $2.90 $2.93 $11.72 62,154
2016-06-08 $2.94 $3.09 $2.88 $3.00 $12.00 105,702
2016-06-07 $2.96 $3.09 $2.91 $2.96 $11.84 151,180
2016-06-06 $2.78 $3.00 $2.70 $2.96 $11.84 262,838
2016-06-03 $2.83 $2.84 $2.66 $2.73 $10.92 61,530
2016-06-02 $2.80 $2.84 $2.73 $2.82 $11.28 72,874
2016-06-01 $2.71 $2.85 $2.65 $2.82 $11.28 114,929
2016-05-31 $2.73 $2.75 $2.59 $2.70 $10.80 70,748
2016-05-27 $2.61 $2.74 $2.58 $2.73 $10.92 76,282
2016-05-26 $2.63 $2.63 $2.55 $2.62 $10.48 43,370
2016-05-25 $2.55 $2.65 $2.55 $2.63 $10.52 85,108
2016-05-24 $2.45 $2.56 $2.44 $2.56 $10.24 68,214
2016-05-23 $2.46 $2.52 $2.35 $2.46 $9.84 34,480
2016-05-20 $2.41 $2.49 $2.38 $2.48 $9.92 50,080
2016-05-19 $2.43 $2.45 $2.29 $2.40 $9.60 74,325
2016-05-18 $2.44 $2.50 $2.39 $2.45 $9.80 49,842
2016-05-17 $2.53 $2.60 $2.36 $2.46 $9.84 90,303
2016-05-16 $2.62 $2.65 $2.41 $2.53 $10.12 86,854
2016-05-13 $2.57 $2.67 $2.54 $2.60 $10.40 63,689
2016-05-12 $2.79 $2.79 $2.44 $2.60 $10.40 166,690
2016-05-11 $2.75 $2.88 $2.71 $2.76 $11.04 184,277
2016-05-10 $2.67 $2.75 $2.59 $2.74 $10.96 131,666
2016-05-09 $2.66 $2.72 $2.61 $2.63 $10.52 74,218
2016-05-06 $2.53 $2.75 $2.50 $2.66 $10.64 71,880
2016-05-05 $2.58 $2.62 $2.51 $2.55 $10.20 83,977
2016-05-04 $2.55 $2.65 $2.51 $2.57 $10.28 61,077
2016-05-03 $2.52 $2.56 $2.40 $2.55 $10.20 83,121
2016-05-02 $2.62 $2.64 $2.46 $2.56 $10.24 88,660
2016-04-29 $2.71 $2.86 $2.59 $2.64 $10.56 159,503
2016-04-28 $2.66 $2.78 $2.63 $2.71 $10.84 116,677
2016-04-27 $2.65 $2.67 $2.59 $2.65 $10.60 69,174
2016-04-26 $2.65 $2.67 $2.56 $2.66 $10.64 73,646
2016-04-25 $2.71 $2.76 $2.52 $2.63 $10.52 143,765
2016-04-22 $2.69 $2.77 $2.65 $2.74 $10.96 136,012
2016-04-21 $2.62 $2.72 $2.61 $2.68 $10.72 155,417
2016-04-20 $2.67 $2.71 $2.56 $2.60 $10.40 63,497
2016-04-19 $2.69 $2.84 $2.48 $2.65 $10.60 151,489
2016-04-18 $2.50 $2.70 $2.43 $2.66 $10.64 230,643
2016-04-15 $2.43 $2.54 $2.43 $2.48 $9.92 84,116
2016-04-14 $2.38 $2.48 $2.36 $2.47 $9.88 66,916
2016-04-13 $2.34 $2.48 $2.34 $2.39 $9.56 133,464
2016-04-12 $2.21 $2.35 $2.20 $2.34 $9.36 96,144
2016-04-11 $2.20 $2.28 $2.16 $2.22 $8.88 38,518
2016-04-08 $2.22 $2.28 $2.15 $2.18 $8.72 40,881
2016-04-07 $2.22 $2.26 $2.17 $2.18 $8.72 51,150
2016-04-06 $2.11 $2.26 $2.08 $2.24 $8.96 122,268
2016-04-05 $2.09 $2.15 $2.03 $2.10 $8.40 59,565
2016-04-04 $2.11 $2.18 $2.09 $2.11 $8.44 61,090
2016-04-01 $2.08 $2.16 $1.98 $2.14 $8.56 114,909
2016-03-31 $2.12 $2.17 $2.06 $2.14 $8.56 116,906
2016-03-30 $2.04 $2.15 $2.00 $2.12 $8.48 65,851
2016-03-29 $1.98 $2.10 $1.90 $2.05 $8.20 88,055
2016-03-28 $2.06 $2.06 $1.94 $1.98 $7.92 59,162
2016-03-24 $1.96 $2.07 $1.95 $2.06 $8.24 74,967
2016-03-23 $2.14 $2.21 $1.96 $1.98 $7.92 132,396
2016-03-22 $2.20 $2.35 $2.13 $2.16 $8.64 91,009
2016-03-21 $2.20 $2.26 $2.18 $2.22 $8.88 119,520
2016-03-18 $2.06 $2.24 $2.05 $2.23 $8.92 226,705
2016-03-17 $2.03 $2.07 $1.96 $2.00 $8.00 133,199
2016-03-16 $2.07 $2.14 $1.89 $2.01 $8.04 162,300
2016-03-15 $2.12 $2.14 $1.96 $2.09 $8.36 97,946
2016-03-14 $2.18 $2.19 $2.04 $2.12 $8.48 166,990
2016-03-11 $2.20 $2.23 $2.17 $2.20 $8.80 176,626
2016-03-10 $2.31 $2.40 $2.14 $2.19 $8.76 98,712
2016-03-09 $2.40 $2.43 $2.21 $2.30 $9.20 157,074
2016-03-08 $2.53 $2.53 $2.37 $2.37 $9.48 171,155
2016-03-07 $2.43 $2.54 $2.38 $2.52 $10.08 263,493
2016-03-04 $2.35 $2.50 $2.33 $2.42 $9.68 244,864
2016-03-03 $2.38 $2.67 $2.10 $2.37 $9.48 344,630
2016-03-02 $2.18 $2.38 $2.15 $2.26 $9.04 313,149
2016-03-01 $2.22 $2.33 $2.16 $2.20 $8.80 219,271
2016-02-29 $2.07 $2.25 $2.03 $2.16 $8.64 241,474
2016-02-26 $2.09 $2.19 $2.05 $2.10 $8.40 85,023
2016-02-25 $2.07 $2.20 $1.98 $2.08 $8.32 101,856
2016-02-24 $2.00 $2.12 $2.00 $2.08 $8.32 182,309
2016-02-23 $2.20 $2.20 $1.96 $2.01 $8.04 296,252
2016-02-22 $2.11 $2.22 $2.09 $2.15 $8.60 272,289
2016-02-19 $2.16 $2.25 $1.97 $2.09 $8.36 241,429
2016-02-18 $1.78 $2.17 $1.78 $2.15 $8.60 509,710
2016-02-17 $1.69 $1.80 $1.67 $1.79 $7.16 135,635
2016-02-16 $1.52 $1.75 $1.51 $1.69 $6.76 103,048
2016-02-12 $1.51 $1.54 $1.47 $1.51 $6.04 133,323
2016-02-11 $1.53 $1.56 $1.45 $1.51 $6.04 160,452
2016-02-10 $1.50 $1.62 $1.46 $1.55 $6.20 98,220
2016-02-09 $1.55 $1.67 $1.47 $1.50 $6.00 106,215
2016-02-08 $1.53 $1.57 $1.46 $1.56 $6.24 144,183
2016-02-05 $1.60 $1.62 $1.54 $1.56 $6.24 116,609
2016-02-04 $1.60 $1.69 $1.57 $1.60 $6.40 149,405
2016-02-03 $1.69 $1.69 $1.58 $1.59 $6.36 162,060
2016-02-02 $1.70 $1.71 $1.63 $1.65 $6.60 75,846
2016-02-01 $1.77 $1.80 $1.63 $1.70 $6.80 148,539
2016-01-29 $1.70 $1.80 $1.70 $1.79 $7.16 131,741
2016-01-28 $1.75 $1.84 $1.61 $1.70 $6.80 126,626
2016-01-27 $1.75 $1.81 $1.67 $1.75 $7.00 122,886
2016-01-26 $1.71 $1.79 $1.57 $1.74 $6.96 222,591
2016-01-25 $1.67 $1.74 $1.66 $1.70 $6.80 105,300
2016-01-22 $1.80 $1.84 $1.64 $1.69 $6.76 221,126
2016-01-21 $1.68 $1.85 $1.66 $1.77 $7.08 230,796
2016-01-20 $1.46 $1.68 $1.35 $1.68 $6.72 313,442
2016-01-19 $1.48 $1.54 $1.46 $1.51 $6.04 288,823
2016-01-15 $1.37 $1.37 $1.24 $1.37 $5.48 136,760
2016-01-14 $1.26 $1.43 $1.19 $1.42 $5.68 207,189
2016-01-13 $1.35 $1.45 $1.20 $1.28 $5.12 273,657
2016-01-12 $1.30 $1.50 $1.30 $1.34 $5.36 270,939
2016-01-11 $1.43 $1.46 $1.29 $1.31 $5.24 265,691
2016-01-08 $1.53 $1.57 $1.41 $1.42 $5.66 243,668
2016-01-07 $1.66 $1.68 $1.53 $1.54 $6.16 391,721
2016-01-06 $1.69 $1.74 $1.67 $1.70 $6.80 111,632
2016-01-05 $1.84 $1.84 $1.66 $1.70 $6.80 213,574
2016-01-04 $1.71 $1.86 $1.64 $1.86 $7.44 346,401
2015-12-31 $1.75 $1.84 $1.72 $1.75 $7.00 297,130
2015-12-30 $1.76 $1.80 $1.68 $1.78 $7.12 175,016
2015-12-29 $1.76 $1.78 $1.68 $1.77 $7.08 192,458
2015-12-28 $1.77 $1.78 $1.65 $1.73 $6.92 184,782
2015-12-24 $1.64 $1.79 $1.62 $1.75 $7.00 117,748
2015-12-23 $1.52 $1.76 $1.49 $1.66 $6.64 464,261
2015-12-22 $1.56 $1.56 $1.47 $1.53 $6.12 290,691
2015-12-21 $1.60 $1.62 $1.53 $1.54 $6.16 229,765
2015-12-18 $1.59 $1.64 $1.55 $1.56 $6.24 218,020
2015-12-17 $1.65 $1.74 $1.57 $1.58 $6.32 378,475
2015-12-16 $1.65 $1.71 $1.60 $1.62 $6.48 305,775
2015-12-15 $1.67 $1.74 $1.59 $1.62 $6.48 338,639
2015-12-14 $1.82 $1.85 $1.65 $1.66 $6.64 343,759
2015-12-11 $1.93 $2.03 $1.78 $1.83 $7.32 452,391
2015-12-10 $2.05 $2.14 $1.94 $1.95 $7.80 822,054
2015-12-09 $2.13 $2.20 $2.02 $2.04 $8.16 216,728
2015-12-08 $2.06 $2.19 $2.01 $2.16 $8.64 262,833
2015-12-07 $2.05 $2.13 $2.00 $2.09 $8.36 163,140
2015-12-04 $2.08 $2.19 $2.04 $2.08 $8.32 222,617
2015-12-03 $2.14 $2.19 $2.05 $2.09 $8.36 186,002
2015-12-02 $2.14 $2.19 $2.06 $2.13 $8.52 150,636
2015-12-01 $2.14 $2.21 $2.13 $2.17 $8.68 224,194
2015-11-30 $2.23 $2.26 $2.10 $2.12 $8.48 390,348
2015-11-27 $2.18 $2.25 $2.15 $2.20 $8.80 52,521
2015-11-25 $2.00 $2.31 $1.98 $2.19 $8.76 297,414
2015-11-24 $1.97 $2.06 $1.86 $2.00 $8.00 326,460
2015-11-23 $1.80 $2.01 $1.73 $1.98 $7.92 263,217
2015-11-20 $1.86 $1.86 $1.77 $1.84 $7.36 134,018
2015-11-19 $1.85 $1.89 $1.76 $1.85 $7.40 277,361
2015-11-18 $1.83 $1.92 $1.77 $1.89 $7.56 420,074
2015-11-17 $2.51 $2.51 $1.67 $1.83 $7.32 1,167,192
2015-11-16 $2.48 $2.57 $2.40 $2.49 $9.96 123,897
2015-11-13 $2.47 $2.58 $2.39 $2.50 $9.98 111,749
2015-11-12 $2.66 $2.68 $2.47 $2.49 $9.96 115,050
2015-11-11 $2.86 $2.86 $2.56 $2.68 $10.72 159,790
2015-11-10 $2.75 $2.97 $2.75 $2.86 $11.44 185,653
2015-11-09 $2.74 $2.84 $2.70 $2.77 $11.08 147,417
2015-11-06 $2.69 $2.81 $2.61 $2.75 $11.00 301,828
2015-11-05 $2.67 $2.78 $2.50 $2.70 $10.80 406,427
2015-11-04 $2.22 $2.98 $2.14 $2.68 $10.72 1,235,484
2015-11-03 $2.08 $2.15 $2.05 $2.12 $8.48 138,927
2015-11-02 $1.96 $2.10 $1.96 $2.09 $8.36 120,353
2015-10-30 $1.97 $2.04 $1.91 $1.97 $7.88 158,164
2015-10-29 $2.01 $2.30 $1.97 $1.98 $7.92 143,359
2015-10-28 $1.97 $2.16 $1.92 $2.06 $8.24 178,019
2015-10-27 $2.04 $2.04 $1.92 $1.96 $7.84 120,822
2015-10-26 $2.32 $2.39 $2.01 $2.06 $8.24 263,432
2015-10-23 $1.98 $2.35 $1.88 $2.31 $9.24 296,078
2015-10-22 $1.91 $2.10 $1.87 $1.98 $7.92 173,811
2015-10-21 $2.00 $2.01 $1.85 $1.93 $7.72 216,069
2015-10-20 $1.67 $2.13 $1.65 $1.97 $7.88 693,527
2015-10-19 $1.67 $1.77 $1.59 $1.67 $6.68 161,363
2015-10-16 $1.71 $1.73 $1.67 $1.68 $6.72 81,892
2015-10-15 $1.63 $1.71 $1.62 $1.70 $6.80 122,215
2015-10-14 $1.69 $1.77 $1.65 $1.65 $6.60 132,020
2015-10-13 $1.81 $1.81 $1.72 $1.72 $6.88 118,195
2015-10-12 $1.83 $1.85 $1.76 $1.79 $7.16 130,120
2015-10-09 $1.90 $1.93 $1.82 $1.83 $7.32 100,473
2015-10-08 $1.93 $2.00 $1.87 $1.89 $7.56 78,472
2015-10-07 $1.97 $1.97 $1.84 $1.93 $7.72 238,074
2015-10-06 $1.85 $1.97 $1.84 $1.92 $7.68 178,656
2015-10-05 $1.93 $1.99 $1.80 $1.86 $7.44 186,274
2015-10-02 $1.93 $2.01 $1.89 $1.91 $7.64 194,204
2015-10-01 $1.88 $2.00 $1.88 $1.94 $7.76 229,556
2015-09-30 $1.89 $1.95 $1.85 $1.87 $7.48 416,801
2015-09-29 $1.98 $2.00 $1.87 $1.92 $7.66 241,826
2015-09-28 $2.27 $2.27 $1.92 $2.00 $8.00 404,919
2015-09-25 $2.58 $2.62 $2.26 $2.28 $9.10 510,180
2015-09-24 $2.63 $2.74 $2.52 $2.59 $10.36 188,902
2015-09-23 $2.83 $2.90 $2.64 $2.67 $10.68 239,700
2015-09-22 $2.86 $2.96 $2.77 $2.88 $11.52 268,303
2015-09-21 $2.95 $3.09 $2.88 $2.93 $11.72 308,989
2015-09-18 $2.66 $3.04 $2.66 $2.95 $11.80 517,597
2015-09-17 $2.64 $2.78 $2.64 $2.70 $10.80 167,101
2015-09-16 $2.50 $2.72 $2.49 $2.67 $10.68 203,748
2015-09-15 $2.45 $2.61 $2.45 $2.53 $10.12 141,784
2015-09-14 $2.48 $2.59 $2.43 $2.55 $10.20 193,437
2015-09-11 $2.42 $2.55 $2.35 $2.52 $10.08 126,337
2015-09-10 $2.43 $2.52 $2.42 $2.47 $9.88 135,297
2015-09-09 $2.48 $2.54 $2.38 $2.45 $9.80 244,864
2015-09-08 $2.48 $2.55 $2.46 $2.51 $10.04 175,078

Option Care Health Inc (OPCH) News Headlines

Recent Option Care Health Inc (OPCH) 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.