Organogenesis Holdings Inc - Class A (ORGO) Exchange: NASDAQ

Data as of March 28, 2024

$2.84 ($0.08) 2.90%

Organogenesis Holdings Inc - Class A - Daily Information
Click for more stock information on Organogenesis Holdings Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $2.74
Previous Close $2.84
High $2.87
Low $2.72
Adjusted Open $2.74
Previous Adjusted Close $2.84
Adjusted High $2.87
Adjusted Low $2.72

About Organogenesis Holdings Inc - Class A (ORGO)

Organogenesis Holdings Inc - Class A (ORGO) is a biotechnology company based in Canton, MA which specializes in tissue regeneration. The company develops and manufactures product solutions across a range of therapeutic areas and clinical applications including advanced wound care, surgical and sports medicine. The company was founded in 1985 and has since managed to establish itself as a key player in the tissue regeneration industry. Organogenesis Holdings's product solutions are focused primarily on the use of acellular tissue matrix and human skin to aid in tissue repair and regeneration. These products have been used in a wide range of clinical applications, including inpatient and outpatient care, as well as in standard wound care. Organogenesis Holdings Inc - Class A has developed a comprehensive product line which includes artificial skin substitutes, wound healing agents, collagen-based wound healing solutions and amniotic-derived growth factors. The company also manufactures products specifically designed for recovery from traumatic injuries, many of which are designed for use in athletes and professional athletes. Organogenesis Holdings Inc - Class A has a strong commitment to research and development and has developed numerous technology platforms that enable the company to quickly develop innovative and effective treatments for numerous tissue regeneration needs. By continuing to invest in its research and development activities, the company is able to stay ahead of the curve in developing new and innovative methodologies for tissue regeneration. The company has made an effort to build a tradition of ethical business practices, focused on sustainability and respect for the environment. The company is committed to providing a safe and healthy work environment for its employees and is dedicated to building relationships with its customers and the community at large. Over the years the company has grown its presence in the tissue regeneration industry with a number of acquisitions, including the 2018 purchase of CynoTherapeutics, a regenerative medicine company focused on cell and gene-based therapeutics. Additionally, they have recently expanded their team by hiring a large number of experienced professionals as well as investing in research and development. Organogenesis Holdings Inc - Class A is a unique and dynamic biotechnology company that is sure to continue to innovate and lead the industry in tissue regeneration solutions. The company's commitment to research, development and ethical business practices makes it an ideal partner for any organization seeking the latest in tissue regeneration technology.

Historical Stock Data for Organogenesis Holdings Inc - Class A (ORGO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $2.74 $2.87 $2.72 $2.84 $2.84 253,053
2024-03-27 $2.66 $2.78 $2.60 $2.76 $2.76 406,976
2024-03-26 $2.66 $2.69 $2.61 $2.62 $2.62 381,010
2024-03-25 $2.63 $2.69 $2.59 $2.62 $2.62 377,949
2024-03-22 $2.68 $2.70 $2.55 $2.61 $2.61 603,241
2024-03-21 $2.81 $2.85 $2.64 $2.66 $2.66 411,840
2024-03-20 $2.66 $2.87 $2.65 $2.80 $2.80 629,707
2024-03-19 $2.79 $2.81 $2.72 $2.75 $2.75 877,486
2024-03-18 $2.87 $2.98 $2.73 $2.75 $2.75 830,085
2024-03-15 $2.82 $2.89 $2.77 $2.85 $2.85 1,190,637
2024-03-14 $3.00 $3.04 $2.82 $2.84 $2.84 1,365,371
2024-03-13 $2.93 $3.05 $2.91 $3.00 $3.00 766,471
2024-03-12 $3.04 $3.04 $2.85 $2.94 $2.94 357,443
2024-03-11 $3.11 $3.12 $2.94 $2.98 $2.98 454,994
2024-03-08 $3.20 $3.29 $3.06 $3.11 $3.11 413,990
2024-03-07 $2.90 $3.17 $2.87 $3.13 $3.13 1,178,156
2024-03-06 $2.84 $2.93 $2.70 $2.85 $2.85 853,447
2024-03-05 $2.84 $2.88 $2.75 $2.78 $2.78 797,936
2024-03-04 $2.94 $3.01 $2.65 $2.88 $2.88 1,384,343
2024-03-01 $3.09 $3.39 $2.52 $2.92 $2.92 2,456,535
2024-02-29 $3.62 $3.65 $3.54 $3.57 $3.57 568,959
2024-02-28 $3.58 $3.58 $3.44 $3.49 $3.49 510,961
2024-02-27 $3.53 $3.65 $3.51 $3.58 $3.58 461,665
2024-02-26 $3.43 $3.53 $3.37 $3.49 $3.49 364,078
2024-02-23 $3.40 $3.48 $3.30 $3.46 $3.46 414,769
2024-02-22 $3.43 $3.46 $3.36 $3.39 $3.39 540,600
2024-02-21 $3.40 $3.56 $3.36 $3.43 $3.43 366,043
2024-02-20 $3.49 $3.54 $3.34 $3.42 $3.42 591,644
2024-02-16 $3.64 $3.67 $3.48 $3.48 $3.48 379,937
2024-02-15 $3.72 $3.76 $3.60 $3.68 $3.68 649,391
2024-02-14 $3.62 $3.75 $3.53 $3.68 $3.68 282,442
2024-02-13 $3.63 $3.80 $3.45 $3.53 $3.53 519,977
2024-02-12 $3.62 $3.86 $3.58 $3.84 $3.84 1,123,279
2024-02-09 $3.64 $3.66 $3.58 $3.65 $3.65 299,369
2024-02-08 $3.57 $3.68 $3.51 $3.62 $3.62 450,105
2024-02-07 $3.50 $3.66 $3.44 $3.56 $3.56 664,910
2024-02-06 $3.20 $3.43 $3.19 $3.43 $3.43 434,049
2024-02-05 $3.25 $3.33 $3.18 $3.20 $3.20 449,911
2024-02-02 $3.45 $3.45 $3.22 $3.33 $3.33 355,735
2024-02-01 $3.33 $3.45 $3.31 $3.43 $3.43 474,994
2024-01-31 $3.48 $3.51 $3.29 $3.30 $3.30 527,115
2024-01-30 $3.59 $3.59 $3.43 $3.49 $3.49 446,984
2024-01-29 $3.50 $3.73 $3.45 $3.64 $3.64 474,906
2024-01-26 $3.68 $3.69 $3.47 $3.51 $3.51 340,638
2024-01-25 $3.60 $3.68 $3.58 $3.65 $3.65 396,600
2024-01-24 $3.74 $3.74 $3.53 $3.55 $3.55 467,262
2024-01-23 $3.84 $3.84 $3.66 $3.67 $3.67 681,276
2024-01-22 $3.82 $3.87 $3.69 $3.77 $3.77 575,200
2024-01-19 $3.84 $3.84 $3.66 $3.74 $3.74 453,765
2024-01-18 $3.90 $3.92 $3.69 $3.79 $3.79 562,387
2024-01-17 $3.70 $3.87 $3.61 $3.87 $3.87 709,633
2024-01-16 $3.85 $3.85 $3.67 $3.80 $3.80 749,471
2024-01-12 $4.01 $4.12 $3.89 $3.92 $3.92 462,433
2024-01-11 $4.08 $4.19 $3.89 $4.02 $4.02 513,090
2024-01-10 $4.30 $4.36 $4.02 $4.08 $4.08 1,378,500
2024-01-09 $4.37 $4.53 $4.30 $4.33 $4.33 1,001,180
2024-01-08 $4.22 $4.71 $4.21 $4.49 $4.49 1,705,001
2024-01-05 $3.89 $4.27 $3.75 $4.21 $4.21 1,377,906
2024-01-04 $3.74 $3.80 $3.66 $3.73 $3.73 420,439
2024-01-03 $4.02 $4.02 $3.68 $3.71 $3.71 656,705
2024-01-02 $4.04 $4.17 $3.93 $4.08 $4.08 673,255
2023-12-29 $4.20 $4.24 $4.06 $4.09 $4.09 1,446,067
2023-12-28 $4.27 $4.32 $4.11 $4.19 $4.19 1,001,831
2023-12-27 $4.15 $4.49 $4.15 $4.21 $4.21 1,004,429
2023-12-26 $3.99 $4.02 $3.92 $3.97 $3.97 387,568
2023-12-22 $3.88 $4.04 $3.88 $3.96 $3.96 477,955
2023-12-21 $3.92 $3.96 $3.84 $3.88 $3.88 607,224
2023-12-20 $4.00 $4.19 $3.84 $3.84 $3.84 836,436
2023-12-19 $3.82 $4.01 $3.77 $4.01 $4.01 1,079,164
2023-12-18 $3.71 $3.80 $3.64 $3.75 $3.75 1,125,110
2023-12-15 $3.80 $3.82 $3.60 $3.75 $3.75 1,345,926
2023-12-14 $3.63 $3.76 $3.54 $3.73 $3.73 1,120,314
2023-12-13 $3.30 $3.56 $3.19 $3.52 $3.52 1,222,606
2023-12-12 $3.25 $3.29 $3.18 $3.27 $3.27 415,363
2023-12-11 $3.39 $3.40 $3.19 $3.23 $3.23 823,118
2023-12-08 $2.78 $3.36 $2.63 $3.33 $3.33 2,481,486
2023-12-07 $2.86 $2.87 $2.77 $2.81 $2.81 445,366
2023-12-06 $2.74 $2.96 $2.71 $2.86 $2.86 635,200
2023-12-05 $2.74 $2.74 $2.65 $2.71 $2.71 1,202,212
2023-12-04 $2.70 $2.80 $2.69 $2.74 $2.74 453,949
2023-12-01 $2.57 $2.73 $2.51 $2.73 $2.73 939,290
2023-11-30 $2.69 $2.71 $2.52 $2.55 $2.55 1,846,063
2023-11-29 $2.65 $2.72 $2.51 $2.69 $2.69 889,938
2023-11-28 $2.63 $2.64 $2.56 $2.62 $2.62 300,712
2023-11-27 $2.61 $2.63 $2.56 $2.62 $2.62 458,685
2023-11-24 $2.58 $2.66 $2.58 $2.65 $2.65 159,300
2023-11-22 $2.57 $2.69 $2.57 $2.59 $2.59 387,842
2023-11-21 $2.59 $2.59 $2.53 $2.56 $2.56 460,755
2023-11-20 $2.65 $2.68 $2.58 $2.62 $2.62 587,756
2023-11-17 $2.54 $2.67 $2.54 $2.65 $2.65 792,955
2023-11-16 $2.53 $2.57 $2.46 $2.53 $2.53 645,988
2023-11-15 $2.52 $2.64 $2.48 $2.53 $2.53 964,270
2023-11-14 $2.42 $2.53 $2.42 $2.52 $2.52 1,093,244
2023-11-13 $2.15 $2.36 $2.12 $2.32 $2.32 1,017,292
2023-11-10 $2.34 $2.36 $2.09 $2.19 $2.19 2,213,366
2023-11-09 $2.11 $2.15 $1.96 $1.97 $1.97 530,685
2023-11-08 $2.23 $2.23 $2.01 $2.05 $2.05 12,834,244
2023-11-07 $2.28 $2.28 $2.16 $2.25 $2.25 416,576
2023-11-06 $2.38 $2.41 $2.19 $2.23 $2.23 419,783
2023-11-03 $2.39 $2.48 $2.29 $2.37 $2.37 801,304
2023-11-02 $2.36 $2.43 $2.30 $2.32 $2.32 342,559
2023-11-01 $2.23 $2.30 $2.17 $2.29 $2.29 392,701
2023-10-31 $2.20 $2.27 $2.16 $2.24 $2.24 298,332
2023-10-30 $2.20 $2.21 $2.08 $2.21 $2.21 513,375
2023-10-27 $2.22 $2.24 $2.13 $2.15 $2.15 416,451
2023-10-26 $2.20 $2.25 $2.15 $2.22 $2.22 253,789
2023-10-25 $2.27 $2.31 $2.15 $2.20 $2.20 636,431
2023-10-24 $2.23 $2.33 $2.23 $2.31 $2.31 344,382
2023-10-23 $2.29 $2.34 $2.16 $2.20 $2.20 640,612
2023-10-20 $2.38 $2.38 $2.25 $2.30 $2.30 531,783
2023-10-19 $2.34 $2.37 $2.30 $2.33 $2.33 261,560
2023-10-18 $2.41 $2.45 $2.33 $2.35 $2.35 378,807
2023-10-17 $2.38 $2.50 $2.37 $2.42 $2.42 395,776
2023-10-16 $2.39 $2.41 $2.34 $2.39 $2.39 656,418
2023-10-13 $2.45 $2.46 $2.35 $2.36 $2.36 714,889
2023-10-12 $2.66 $2.71 $2.43 $2.45 $2.45 623,949
2023-10-11 $2.72 $2.80 $2.60 $2.65 $2.65 480,517
2023-10-10 $2.72 $2.75 $2.67 $2.74 $2.74 570,478
2023-10-09 $2.88 $2.88 $2.68 $2.75 $2.75 593,638
2023-10-06 $2.82 $2.84 $2.73 $2.83 $2.83 588,847
2023-10-05 $2.92 $2.92 $2.78 $2.85 $2.85 488,561
2023-10-04 $3.00 $3.00 $2.80 $2.86 $2.86 715,335
2023-10-03 $2.99 $3.02 $2.91 $2.94 $2.94 579,223
2023-10-02 $3.14 $3.19 $2.94 $2.97 $2.97 658,011
2023-09-29 $3.38 $3.48 $3.14 $3.18 $3.18 1,269,335
2023-09-28 $3.09 $3.44 $2.91 $3.39 $3.39 3,609,950
2023-09-27 $2.59 $2.66 $2.56 $2.65 $2.65 692,793
2023-09-26 $2.46 $2.69 $2.44 $2.59 $2.59 922,690
2023-09-25 $2.40 $2.49 $2.37 $2.48 $2.48 276,958
2023-09-22 $2.42 $2.46 $2.38 $2.42 $2.42 422,222
2023-09-21 $2.46 $2.46 $2.36 $2.42 $2.42 413,534
2023-09-20 $2.41 $2.48 $2.35 $2.43 $2.43 607,678
2023-09-19 $2.34 $2.43 $2.29 $2.35 $2.35 1,342,329
2023-09-18 $2.44 $2.45 $2.31 $2.34 $2.34 887,275
2023-09-15 $2.60 $2.60 $2.43 $2.45 $2.45 780,116
2023-09-14 $2.64 $2.69 $2.57 $2.60 $2.60 359,016
2023-09-13 $2.63 $2.67 $2.55 $2.60 $2.60 418,368
2023-09-12 $2.59 $2.68 $2.53 $2.64 $2.64 559,701
2023-09-11 $2.51 $2.63 $2.51 $2.61 $2.61 686,221
2023-09-08 $2.56 $2.61 $2.48 $2.53 $2.53 426,970
2023-09-07 $2.66 $2.66 $2.52 $2.55 $2.55 677,673
2023-09-06 $2.76 $2.77 $2.64 $2.66 $2.66 217,963
2023-09-05 $2.88 $2.88 $2.74 $2.75 $2.75 327,369
2023-09-01 $2.81 $2.98 $2.79 $2.91 $2.91 490,033
2023-08-31 $2.84 $2.87 $2.74 $2.80 $2.80 1,554,952
2023-08-30 $2.80 $2.86 $2.75 $2.86 $2.86 1,573,898
2023-08-29 $2.71 $2.82 $2.67 $2.80 $2.80 395,043
2023-08-28 $2.66 $2.72 $2.65 $2.70 $2.70 436,727
2023-08-25 $2.63 $2.70 $2.59 $2.66 $2.66 559,090
2023-08-24 $2.66 $2.68 $2.53 $2.58 $2.58 702,518
2023-08-23 $2.58 $2.70 $2.58 $2.66 $2.66 486,484
2023-08-22 $2.62 $2.72 $2.52 $2.60 $2.60 749,213
2023-08-21 $2.62 $2.72 $2.54 $2.56 $2.56 547,788
2023-08-18 $2.53 $2.73 $2.50 $2.65 $2.65 794,169
2023-08-17 $2.60 $2.66 $2.58 $2.58 $2.58 961,135
2023-08-16 $2.64 $2.73 $2.57 $2.61 $2.61 593,813
2023-08-15 $2.69 $2.74 $2.64 $2.68 $2.68 540,733
2023-08-14 $2.75 $2.75 $2.48 $2.70 $2.70 1,138,222
2023-08-11 $2.67 $2.82 $2.46 $2.77 $2.77 3,326,699
2023-08-10 $2.38 $2.93 $2.30 $2.75 $2.75 3,765,606
2023-08-09 $3.67 $3.68 $3.37 $3.39 $3.39 1,940,082
2023-08-08 $3.66 $3.71 $3.58 $3.70 $3.70 605,392
2023-08-07 $3.86 $3.89 $3.51 $3.70 $3.70 2,035,434
2023-08-04 $4.11 $4.22 $3.76 $3.87 $3.87 1,752,274
2023-08-03 $4.16 $4.26 $4.10 $4.22 $4.22 512,398
2023-08-02 $4.29 $4.36 $4.19 $4.22 $4.22 757,611
2023-08-01 $4.27 $4.42 $4.18 $4.29 $4.29 997,752
2023-07-31 $4.28 $4.30 $4.11 $4.27 $4.27 699,189
2023-07-28 $4.11 $4.29 $4.07 $4.27 $4.27 546,867
2023-07-27 $4.21 $4.24 $3.98 $4.04 $4.04 690,303
2023-07-26 $4.16 $4.28 $4.05 $4.14 $4.14 465,872
2023-07-25 $4.13 $4.32 $4.08 $4.17 $4.17 427,332
2023-07-24 $4.29 $4.38 $4.08 $4.15 $4.15 720,759
2023-07-21 $4.38 $4.47 $4.31 $4.32 $4.32 411,104
2023-07-20 $4.43 $4.45 $4.30 $4.31 $4.31 555,337
2023-07-19 $4.22 $4.50 $4.22 $4.43 $4.43 814,913
2023-07-18 $4.25 $4.26 $4.12 $4.19 $4.19 583,839
2023-07-17 $3.87 $4.21 $3.78 $4.20 $4.20 1,487,056
2023-07-14 $3.80 $4.18 $3.73 $3.90 $3.90 1,614,245
2023-07-13 $3.65 $3.75 $3.58 $3.67 $3.67 818,934
2023-07-12 $3.55 $3.65 $3.46 $3.62 $3.62 807,255
2023-07-11 $3.31 $3.50 $3.30 $3.47 $3.47 710,297
2023-07-10 $3.17 $3.32 $3.12 $3.30 $3.30 527,532
2023-07-07 $3.15 $3.21 $3.11 $3.17 $3.17 602,260
2023-07-06 $3.14 $3.17 $3.02 $3.15 $3.15 590,059
2023-07-05 $3.35 $3.35 $3.11 $3.17 $3.17 1,049,896
2023-07-03 $3.35 $3.41 $3.29 $3.35 $3.35 123,346
2023-06-30 $3.48 $3.50 $3.29 $3.32 $3.32 528,990
2023-06-29 $3.45 $3.50 $3.35 $3.43 $3.43 507,973
2023-06-28 $3.35 $3.51 $3.29 $3.47 $3.47 533,884
2023-06-27 $3.39 $3.43 $3.27 $3.36 $3.36 718,921
2023-06-26 $3.42 $3.47 $3.33 $3.38 $3.38 682,458
2023-06-23 $3.40 $3.45 $3.37 $3.42 $3.42 2,972,088
2023-06-22 $3.64 $3.64 $3.36 $3.46 $3.46 860,312
2023-06-21 $3.67 $3.69 $3.54 $3.65 $3.65 678,708
2023-06-20 $3.76 $3.78 $3.61 $3.71 $3.71 611,748
2023-06-16 $4.11 $4.15 $3.75 $3.76 $3.76 1,176,789
2023-06-15 $4.12 $4.18 $3.79 $4.11 $4.11 917,556
2023-06-14 $4.24 $4.35 $4.23 $4.30 $4.30 760,894
2023-06-13 $4.12 $4.35 $4.07 $4.26 $4.26 564,903
2023-06-12 $4.06 $4.23 $4.04 $4.11 $4.11 818,708
2023-06-09 $4.18 $4.20 $4.00 $4.02 $4.02 872,797
2023-06-08 $4.22 $4.27 $4.07 $4.13 $4.13 668,083
2023-06-07 $4.11 $4.28 $4.11 $4.25 $4.25 1,074,443
2023-06-06 $4.03 $4.22 $4.00 $4.10 $4.10 859,562
2023-06-05 $4.00 $4.15 $3.84 $4.02 $4.02 1,136,664
2023-06-02 $3.68 $3.99 $3.68 $3.96 $3.96 960,005
2023-06-01 $3.61 $3.74 $3.52 $3.68 $3.68 793,910
2023-05-31 $3.78 $3.84 $3.58 $3.63 $3.63 1,984,184
2023-05-30 $3.78 $3.88 $3.55 $3.80 $3.80 971,055
2023-05-26 $3.84 $3.88 $3.65 $3.77 $3.77 849,524
2023-05-25 $3.98 $4.02 $3.75 $3.81 $3.81 865,106
2023-05-24 $3.96 $4.17 $3.80 $3.99 $3.99 2,877,350
2023-05-23 $3.41 $3.61 $3.33 $3.44 $3.44 1,459,119
2023-05-22 $3.22 $3.54 $3.19 $3.41 $3.41 1,615,184
2023-05-19 $3.17 $3.30 $3.11 $3.20 $3.20 858,538
2023-05-18 $3.17 $3.27 $3.00 $3.09 $3.09 1,260,630
2023-05-17 $3.03 $3.25 $2.97 $3.18 $3.18 1,297,508
2023-05-16 $3.11 $3.14 $2.89 $3.04 $3.04 1,343,039
2023-05-15 $3.10 $3.26 $3.02 $3.18 $3.18 1,404,262
2023-05-12 $2.85 $3.20 $2.85 $3.10 $3.10 2,937,668
2023-05-11 $2.35 $2.98 $2.33 $2.88 $2.88 5,539,897
2023-05-10 $2.25 $2.31 $2.08 $2.10 $2.10 2,786,754
2023-05-09 $2.15 $2.23 $2.06 $2.22 $2.22 1,312,816
2023-05-08 $2.13 $2.22 $2.08 $2.15 $2.15 1,120,200
2023-05-05 $2.09 $2.13 $2.02 $2.12 $2.12 894,862
2023-05-04 $2.03 $2.11 $1.93 $2.06 $2.06 987,604
2023-05-03 $1.93 $2.07 $1.91 $2.06 $2.06 992,773
2023-05-02 $1.99 $2.01 $1.88 $1.91 $1.91 438,567
2023-05-01 $2.04 $2.05 $1.96 $2.01 $2.01 387,776
2023-04-28 $1.92 $2.06 $1.87 $2.05 $2.05 712,275
2023-04-27 $1.94 $1.97 $1.91 $1.92 $1.92 343,123
2023-04-26 $1.95 $1.96 $1.80 $1.90 $1.90 697,382
2023-04-25 $2.02 $2.06 $1.91 $1.96 $1.96 761,508
2023-04-24 $2.04 $2.08 $2.04 $2.06 $2.06 307,342
2023-04-21 $1.95 $2.10 $1.95 $2.07 $2.07 495,519
2023-04-20 $1.95 $2.01 $1.91 $1.96 $1.96 675,241
2023-04-19 $1.99 $2.02 $1.89 $1.96 $1.96 525,269
2023-04-18 $2.05 $2.08 $1.94 $1.99 $1.99 513,057
2023-04-17 $2.07 $2.12 $2.05 $2.06 $2.06 265,180
2023-04-14 $2.16 $2.18 $2.07 $2.07 $2.07 376,029
2023-04-13 $2.09 $2.18 $2.05 $2.17 $2.17 693,926
2023-04-12 $2.23 $2.23 $2.03 $2.06 $2.06 701,313
2023-04-11 $2.13 $2.24 $2.12 $2.21 $2.21 434,482
2023-04-10 $2.18 $2.19 $2.10 $2.13 $2.13 495,866
2023-04-06 $2.16 $2.20 $2.15 $2.18 $2.18 292,820
2023-04-05 $2.12 $2.20 $2.06 $2.17 $2.17 563,431
2023-04-04 $2.15 $2.17 $2.06 $2.12 $2.12 506,992
2023-04-03 $2.10 $2.18 $2.10 $2.14 $2.14 627,470
2023-03-31 $2.06 $2.16 $2.04 $2.13 $2.13 1,134,395
2023-03-30 $2.02 $2.10 $2.02 $2.04 $2.04 678,909
2023-03-29 $1.97 $2.03 $1.92 $2.03 $2.03 777,350
2023-03-28 $1.94 $1.98 $1.89 $1.93 $1.93 1,276,625
2023-03-27 $1.89 $2.00 $1.89 $1.97 $1.97 1,446,010
2023-03-24 $1.93 $1.94 $1.86 $1.89 $1.89 1,105,158
2023-03-23 $1.98 $2.03 $1.90 $1.94 $1.94 1,445,240
2023-03-22 $2.04 $2.08 $1.95 $1.96 $1.96 1,003,722
2023-03-21 $1.96 $2.07 $1.94 $2.04 $2.04 1,668,715
2023-03-20 $2.08 $2.09 $1.91 $1.93 $1.93 2,623,457
2023-03-17 $2.04 $2.13 $2.00 $2.00 $2.00 18,741,693
2023-03-16 $2.13 $2.16 $2.04 $2.11 $2.11 1,710,238
2023-03-15 $2.11 $2.17 $2.04 $2.16 $2.16 2,138,844
2023-03-14 $2.27 $2.27 $2.13 $2.16 $2.16 1,985,532
2023-03-13 $2.22 $2.27 $2.13 $2.19 $2.19 1,673,594
2023-03-10 $2.32 $2.32 $2.16 $2.28 $2.28 2,225,859
2023-03-09 $2.34 $2.36 $2.24 $2.31 $2.31 1,674,584
2023-03-08 $2.30 $2.35 $2.21 $2.34 $2.34 1,841,926
2023-03-07 $2.38 $2.38 $2.22 $2.31 $2.31 1,907,832
2023-03-06 $2.77 $2.80 $2.32 $2.38 $2.38 3,329,531
2023-03-03 $2.68 $2.93 $2.63 $2.92 $2.92 1,504,462
2023-03-02 $2.25 $2.72 $2.20 $2.72 $2.72 2,024,668
2023-03-01 $2.46 $2.46 $2.25 $2.28 $2.28 747,662
2023-02-28 $2.44 $2.50 $2.44 $2.45 $2.45 643,991
2023-02-27 $2.44 $2.50 $2.41 $2.45 $2.45 436,555
2023-02-24 $2.46 $2.48 $2.28 $2.39 $2.39 1,149,809
2023-02-23 $2.50 $2.50 $2.44 $2.46 $2.46 579,560
2023-02-22 $2.45 $2.61 $2.45 $2.51 $2.51 1,324,786
2023-02-21 $2.54 $2.54 $2.34 $2.42 $2.42 1,159,753
2023-02-17 $2.76 $2.76 $2.52 $2.56 $2.56 707,099
2023-02-16 $2.84 $2.94 $2.74 $2.75 $2.75 613,665
2023-02-15 $2.77 $3.00 $2.74 $2.92 $2.92 809,827
2023-02-14 $2.74 $2.83 $2.73 $2.78 $2.78 464,336
2023-02-13 $2.59 $2.79 $2.58 $2.77 $2.77 804,339
2023-02-10 $2.70 $2.70 $2.57 $2.60 $2.60 581,868
2023-02-09 $2.76 $2.81 $2.69 $2.72 $2.72 538,057
2023-02-08 $2.80 $2.88 $2.76 $2.78 $2.78 461,044
2023-02-07 $2.78 $2.87 $2.72 $2.81 $2.81 985,639
2023-02-06 $2.80 $2.86 $2.76 $2.79 $2.79 464,894
2023-02-03 $2.87 $2.92 $2.77 $2.80 $2.80 622,692
2023-02-02 $2.64 $2.95 $2.63 $2.93 $2.93 750,160
2023-02-01 $2.54 $2.65 $2.53 $2.63 $2.63 504,525
2023-01-31 $2.49 $2.59 $2.47 $2.56 $2.56 738,702
2023-01-30 $2.59 $2.61 $2.45 $2.47 $2.47 691,743
2023-01-27 $2.55 $2.63 $2.52 $2.60 $2.60 588,410
2023-01-26 $2.52 $2.58 $2.50 $2.56 $2.56 645,252
2023-01-25 $2.57 $2.57 $2.41 $2.48 $2.48 862,236
2023-01-24 $2.55 $2.62 $2.50 $2.58 $2.58 517,108
2023-01-23 $2.62 $2.62 $2.55 $2.56 $2.56 363,793
2023-01-20 $2.58 $2.61 $2.50 $2.61 $2.61 575,837
2023-01-19 $2.56 $2.58 $2.46 $2.56 $2.56 683,095
2023-01-18 $2.66 $2.70 $2.55 $2.56 $2.56 727,126
2023-01-17 $2.61 $2.67 $2.56 $2.66 $2.66 655,242
2023-01-13 $2.87 $2.91 $2.54 $2.59 $2.59 796,612
2023-01-12 $2.86 $2.90 $2.81 $2.90 $2.90 682,613
2023-01-11 $2.78 $2.85 $2.72 $2.85 $2.85 878,993
2023-01-10 $2.69 $2.78 $2.66 $2.77 $2.77 846,731
2023-01-09 $2.65 $2.71 $2.61 $2.70 $2.70 511,108
2023-01-06 $2.68 $2.68 $2.59 $2.64 $2.64 765,138
2023-01-05 $2.70 $2.71 $2.63 $2.67 $2.67 416,242
2023-01-04 $2.61 $2.72 $2.58 $2.70 $2.70 870,467
2023-01-03 $2.71 $2.79 $2.59 $2.61 $2.61 400,778
2022-12-30 $2.58 $2.70 $2.58 $2.69 $2.69 574,581
2022-12-29 $2.54 $2.62 $2.50 $2.62 $2.62 489,744
2022-12-28 $2.49 $2.54 $2.46 $2.48 $2.48 485,968
2022-12-27 $2.56 $2.59 $2.48 $2.49 $2.49 475,016
2022-12-23 $2.62 $2.64 $2.56 $2.59 $2.59 500,284
2022-12-22 $2.58 $2.64 $2.57 $2.59 $2.59 554,201
2022-12-21 $2.54 $2.62 $2.51 $2.61 $2.61 703,450
2022-12-20 $2.51 $2.56 $2.47 $2.51 $2.51 573,053
2022-12-19 $2.57 $2.60 $2.46 $2.55 $2.55 636,176
2022-12-16 $2.52 $2.64 $2.48 $2.57 $2.57 4,098,115
2022-12-15 $2.67 $2.68 $2.54 $2.54 $2.54 408,448
2022-12-14 $2.70 $2.76 $2.65 $2.71 $2.71 391,518
2022-12-13 $2.73 $2.80 $2.61 $2.70 $2.70 960,530
2022-12-12 $2.62 $2.69 $2.56 $2.62 $2.62 386,146
2022-12-09 $2.71 $2.78 $2.63 $2.65 $2.65 320,181
2022-12-08 $2.65 $2.73 $2.61 $2.71 $2.71 329,941
2022-12-07 $2.58 $2.68 $2.57 $2.65 $2.65 386,370
2022-12-06 $2.62 $2.64 $2.58 $2.60 $2.60 507,009
2022-12-05 $2.70 $2.70 $2.59 $2.63 $2.63 561,258
2022-12-02 $2.70 $2.73 $2.61 $2.72 $2.72 357,890
2022-12-01 $2.74 $2.80 $2.70 $2.74 $2.74 366,841
2022-11-30 $2.70 $2.74 $2.63 $2.74 $2.74 606,442
2022-11-29 $2.63 $2.71 $2.63 $2.68 $2.68 489,652
2022-11-28 $2.74 $2.78 $2.62 $2.64 $2.64 551,791
2022-11-25 $2.85 $2.86 $2.76 $2.78 $2.78 169,476
2022-11-23 $2.74 $2.85 $2.69 $2.83 $2.83 539,009
2022-11-22 $2.60 $2.73 $2.55 $2.71 $2.71 584,298
2022-11-21 $2.60 $2.64 $2.55 $2.60 $2.60 419,580
2022-11-18 $2.67 $2.67 $2.56 $2.59 $2.59 879,480
2022-11-17 $2.70 $2.70 $2.58 $2.60 $2.60 491,726
2022-11-16 $2.84 $2.88 $2.70 $2.70 $2.70 562,983
2022-11-15 $2.85 $3.00 $2.85 $2.87 $2.87 446,723
2022-11-14 $2.81 $2.94 $2.81 $2.85 $2.85 692,206
2022-11-11 $2.66 $2.97 $2.64 $2.88 $2.88 1,298,468
2022-11-10 $2.58 $2.68 $2.23 $2.63 $2.63 2,401,609
2022-11-09 $3.20 $3.25 $3.05 $3.09 $3.09 548,966
2022-11-08 $3.31 $3.32 $3.20 $3.22 $3.22 744,272
2022-11-07 $3.18 $3.29 $3.18 $3.28 $3.28 442,288
2022-11-04 $3.14 $3.18 $3.05 $3.17 $3.17 369,125
2022-11-03 $3.19 $3.22 $3.08 $3.12 $3.12 310,940
2022-11-02 $3.34 $3.40 $3.24 $3.26 $3.26 434,708
2022-11-01 $3.31 $3.40 $3.31 $3.36 $3.36 248,966
2022-10-31 $3.27 $3.31 $3.22 $3.28 $3.28 401,821
2022-10-28 $3.29 $3.34 $3.24 $3.30 $3.30 405,866
2022-10-27 $3.29 $3.34 $3.22 $3.26 $3.26 324,742
2022-10-26 $3.20 $3.34 $3.19 $3.28 $3.28 468,556
2022-10-25 $3.15 $3.23 $3.15 $3.18 $3.18 1,011,640
2022-10-24 $3.19 $3.19 $3.10 $3.15 $3.15 273,282
2022-10-21 $3.17 $3.17 $3.04 $3.15 $3.15 541,134
2022-10-20 $3.15 $3.24 $3.11 $3.12 $3.12 386,993
2022-10-19 $3.30 $3.30 $3.09 $3.15 $3.15 632,810
2022-10-18 $3.35 $3.43 $3.28 $3.32 $3.32 453,967
2022-10-17 $3.30 $3.33 $3.21 $3.28 $3.28 439,487
2022-10-14 $3.31 $3.36 $3.17 $3.20 $3.20 573,948
2022-10-13 $3.10 $3.30 $3.07 $3.28 $3.28 443,488
2022-10-12 $3.30 $3.33 $3.19 $3.21 $3.21 474,650
2022-10-11 $3.20 $3.32 $3.11 $3.30 $3.30 531,689
2022-10-10 $3.20 $3.27 $3.11 $3.22 $3.22 524,186
2022-10-07 $3.31 $3.32 $3.15 $3.20 $3.20 472,679
2022-10-06 $3.29 $3.36 $3.27 $3.31 $3.31 316,975
2022-10-05 $3.34 $3.39 $3.27 $3.32 $3.32 300,785
2022-10-04 $3.36 $3.44 $3.32 $3.43 $3.43 514,365
2022-10-03 $3.29 $3.29 $3.21 $3.26 $3.26 376,818
2022-09-30 $3.23 $3.43 $3.23 $3.24 $3.24 677,421
2022-09-29 $3.30 $3.31 $3.22 $3.25 $3.25 570,391
2022-09-28 $3.24 $3.41 $3.24 $3.37 $3.37 487,422
2022-09-27 $3.19 $3.28 $3.14 $3.22 $3.22 608,518
2022-09-26 $3.12 $3.24 $3.12 $3.14 $3.14 1,493,397
2022-09-23 $3.14 $3.18 $3.08 $3.14 $3.14 624,575
2022-09-22 $3.21 $3.24 $3.14 $3.19 $3.19 647,947
2022-09-21 $3.28 $3.42 $3.23 $3.26 $3.26 915,895
2022-09-20 $3.38 $3.42 $3.20 $3.27 $3.27 633,327
2022-09-19 $3.37 $3.45 $3.33 $3.43 $3.43 893,997
2022-09-16 $3.52 $3.52 $3.37 $3.38 $3.38 7,422,797
2022-09-15 $3.51 $3.64 $3.50 $3.56 $3.56 1,075,645
2022-09-14 $3.51 $3.60 $3.44 $3.55 $3.55 1,589,178
2022-09-13 $3.69 $3.69 $3.44 $3.47 $3.47 1,507,981
2022-09-12 $3.71 $3.75 $3.50 $3.75 $3.75 1,141,449
2022-09-09 $3.65 $3.75 $3.59 $3.70 $3.70 1,330,469
2022-09-08 $3.51 $3.74 $3.48 $3.60 $3.60 1,496,357
2022-09-07 $3.58 $3.66 $3.41 $3.52 $3.52 1,899,696
2022-09-06 $3.51 $3.76 $3.51 $3.63 $3.63 1,529,919
2022-09-02 $3.67 $3.71 $3.47 $3.49 $3.49 1,305,634
2022-09-01 $3.59 $3.69 $3.49 $3.67 $3.67 1,205,801
2022-08-31 $3.76 $3.82 $3.56 $3.59 $3.59 1,155,774
2022-08-30 $3.80 $3.89 $3.73 $3.76 $3.76 1,133,751
2022-08-29 $3.84 $3.92 $3.79 $3.80 $3.80 1,123,411
2022-08-26 $4.20 $4.22 $3.87 $3.89 $3.89 973,100
2022-08-25 $4.05 $4.16 $4.00 $4.14 $4.14 742,609
2022-08-24 $4.05 $4.11 $3.98 $4.01 $4.01 847,768
2022-08-23 $4.09 $4.15 $3.96 $4.07 $4.07 856,500
2022-08-22 $4.21 $4.28 $4.05 $4.09 $4.09 833,288
2022-08-19 $4.47 $4.53 $4.22 $4.23 $4.23 851,819
2022-08-18 $4.52 $4.55 $4.32 $4.53 $4.53 1,134,754
2022-08-17 $4.81 $4.81 $4.44 $4.44 $4.44 1,002,866
2022-08-16 $4.86 $4.93 $4.71 $4.85 $4.85 1,167,523
2022-08-15 $4.71 $4.89 $4.66 $4.87 $4.87 1,172,188
2022-08-12 $4.80 $4.85 $4.69 $4.72 $4.72 997,891
2022-08-11 $4.90 $4.92 $4.69 $4.78 $4.78 1,750,119
2022-08-10 $5.19 $5.33 $4.63 $4.81 $4.81 3,258,165
2022-08-09 $6.45 $6.45 $5.82 $6.01 $6.01 1,018,578
2022-08-08 $6.19 $6.52 $6.10 $6.43 $6.43 1,169,056
2022-08-05 $5.82 $6.20 $5.79 $6.19 $6.19 541,023
2022-08-04 $5.81 $5.93 $5.63 $5.92 $5.92 850,894
2022-08-03 $5.71 $5.89 $5.70 $5.76 $5.76 1,603,513
2022-08-02 $5.67 $5.76 $5.59 $5.62 $5.62 435,097
2022-08-01 $5.66 $5.82 $5.62 $5.70 $5.70 475,815
2022-07-29 $5.86 $5.91 $5.66 $5.74 $5.74 445,740
2022-07-28 $5.88 $5.97 $5.73 $5.90 $5.90 476,716
2022-07-27 $5.53 $5.92 $5.42 $5.88 $5.88 666,758
2022-07-26 $5.41 $5.53 $5.23 $5.47 $5.47 589,258
2022-07-25 $5.42 $5.51 $5.36 $5.47 $5.47 468,333
2022-07-22 $5.55 $5.60 $5.30 $5.37 $5.37 663,409
2022-07-21 $5.46 $5.58 $5.40 $5.50 $5.50 372,905
2022-07-20 $5.34 $5.54 $5.32 $5.46 $5.46 817,841
2022-07-19 $5.21 $5.34 $5.12 $5.30 $5.30 1,192,769
2022-07-18 $5.32 $5.41 $5.07 $5.10 $5.10 545,511
2022-07-15 $5.30 $5.30 $5.13 $5.27 $5.27 431,561
2022-07-14 $5.29 $5.41 $5.01 $5.17 $5.17 710,784
2022-07-13 $5.08 $5.54 $5.05 $5.41 $5.41 2,910,313
2022-07-12 $5.01 $5.25 $4.89 $5.19 $5.19 3,424,010
2022-07-11 $5.06 $5.13 $4.90 $4.93 $4.93 879,700
2022-07-08 $5.29 $5.38 $5.06 $5.10 $5.10 950,416
2022-07-07 $5.29 $5.46 $5.22 $5.36 $5.36 1,030,265
2022-07-06 $5.26 $5.35 $5.15 $5.24 $5.24 593,208
2022-07-05 $4.91 $5.33 $4.88 $5.29 $5.29 1,502,173
2022-07-01 $4.87 $5.02 $4.84 $5.00 $5.00 813,895
2022-06-30 $4.71 $4.98 $4.64 $4.88 $4.88 784,135
2022-06-29 $4.75 $4.85 $4.62 $4.82 $4.82 614,337
2022-06-28 $4.95 $5.01 $4.73 $4.74 $4.74 961,565
2022-06-27 $5.00 $5.08 $4.87 $4.92 $4.92 778,324
2022-06-24 $5.20 $5.32 $4.93 $5.00 $5.00 2,738,052
2022-06-23 $5.16 $5.29 $5.15 $5.23 $5.23 1,062,160
2022-06-22 $5.19 $5.35 $5.10 $5.16 $5.16 820,662
2022-06-21 $5.25 $5.39 $5.05 $5.25 $5.25 1,351,839
2022-06-17 $5.05 $5.33 $5.05 $5.14 $5.14 2,773,487
2022-06-16 $4.99 $5.14 $4.89 $4.96 $4.96 874,065
2022-06-15 $5.00 $5.26 $4.98 $5.19 $5.19 875,286
2022-06-14 $4.89 $4.96 $4.74 $4.93 $4.93 1,026,170
2022-06-13 $4.85 $5.07 $4.79 $4.91 $4.91 1,022,046
2022-06-10 $5.02 $5.15 $4.92 $5.05 $5.05 762,505
2022-06-09 $5.28 $5.31 $5.05 $5.10 $5.10 1,018,432
2022-06-08 $5.43 $5.51 $5.34 $5.36 $5.36 592,132
2022-06-07 $5.33 $5.54 $5.33 $5.51 $5.51 772,706
2022-06-06 $5.58 $5.65 $5.30 $5.38 $5.38 762,268
2022-06-03 $5.62 $5.64 $5.44 $5.56 $5.56 838,242
2022-06-02 $5.47 $5.74 $5.41 $5.54 $5.54 1,368,612
2022-06-01 $5.75 $5.75 $5.44 $5.50 $5.50 1,251,642
2022-05-31 $5.89 $5.99 $5.58 $5.61 $5.61 2,099,828
2022-05-27 $5.62 $5.99 $5.62 $5.97 $5.97 738,338
2022-05-26 $5.75 $5.90 $5.52 $5.61 $5.61 846,769
2022-05-25 $5.63 $5.75 $5.45 $5.72 $5.72 1,022,087
2022-05-24 $5.71 $5.78 $5.58 $5.64 $5.64 774,274
2022-05-23 $6.05 $6.05 $5.70 $5.75 $5.75 969,564
2022-05-20 $5.98 $6.15 $5.73 $5.98 $5.98 714,311
2022-05-19 $5.45 $6.11 $5.41 $5.89 $5.89 1,371,341
2022-05-18 $5.66 $5.78 $5.38 $5.46 $5.46 1,235,718
2022-05-17 $5.98 $6.10 $5.82 $5.92 $5.92 712,267
2022-05-16 $6.06 $6.35 $5.77 $5.79 $5.79 945,064
2022-05-13 $6.03 $6.32 $6.01 $6.17 $6.17 1,347,868
2022-05-12 $5.75 $6.16 $5.52 $5.94 $5.94 1,681,613
2022-05-11 $5.50 $6.53 $5.50 $5.88 $5.88 2,554,877
2022-05-10 $5.84 $5.89 $5.30 $5.53 $5.53 1,831,182
2022-05-09 $6.05 $6.09 $5.62 $5.62 $5.62 2,078,144
2022-05-06 $6.59 $6.65 $6.17 $6.21 $6.21 1,082,990
2022-05-05 $7.27 $7.27 $6.53 $6.72 $6.72 1,127,941
2022-05-04 $6.90 $7.52 $6.75 $7.37 $7.37 1,082,650
2022-05-03 $6.67 $6.93 $6.58 $6.90 $6.90 625,557
2022-05-02 $6.38 $6.68 $6.32 $6.67 $6.67 1,086,056
2022-04-29 $6.59 $6.86 $6.41 $6.44 $6.44 431,826
2022-04-28 $6.57 $6.76 $6.23 $6.71 $6.71 734,821
2022-04-27 $6.40 $6.65 $6.38 $6.42 $6.42 609,681
2022-04-26 $6.77 $6.81 $6.40 $6.43 $6.43 798,510
2022-04-25 $6.70 $6.92 $6.63 $6.91 $6.91 540,440
2022-04-22 $7.10 $7.20 $6.77 $6.80 $6.80 519,050
2022-04-21 $7.69 $7.83 $7.03 $7.11 $7.11 843,741
2022-04-20 $7.59 $7.67 $7.35 $7.53 $7.53 371,375
2022-04-19 $7.05 $7.66 $7.05 $7.52 $7.52 561,226
2022-04-18 $7.37 $7.37 $7.01 $7.04 $7.04 611,079
2022-04-14 $7.82 $7.90 $7.30 $7.35 $7.35 1,106,353
2022-04-13 $7.70 $7.87 $7.68 $7.82 $7.82 523,980
2022-04-12 $7.84 $8.16 $7.53 $7.65 $7.65 1,178,875
2022-04-11 $7.74 $7.87 $7.57 $7.71 $7.71 1,886,892
2022-04-08 $7.95 $8.08 $7.71 $7.85 $7.85 875,849
2022-04-07 $7.84 $8.05 $7.61 $7.99 $7.99 1,094,015
2022-04-06 $7.93 $8.01 $7.67 $7.87 $7.87 872,344
2022-04-05 $8.11 $8.13 $7.82 $7.97 $7.97 830,593
2022-04-04 $7.90 $8.27 $7.82 $8.15 $8.15 846,603
2022-04-01 $7.62 $7.90 $7.46 $7.89 $7.89 973,464
2022-03-31 $7.63 $7.85 $7.59 $7.62 $7.62 921,865
2022-03-30 $7.80 $7.98 $7.66 $7.67 $7.67 851,250
2022-03-29 $7.40 $7.89 $7.34 $7.83 $7.83 880,619
2022-03-28 $7.19 $7.39 $7.07 $7.30 $7.30 489,128
2022-03-25 $7.37 $7.40 $7.17 $7.24 $7.24 624,938
2022-03-24 $7.31 $7.36 $7.06 $7.34 $7.34 891,096
2022-03-23 $7.57 $7.60 $7.17 $7.25 $7.25 794,240
2022-03-22 $7.54 $7.74 $7.53 $7.66 $7.66 1,031,796
2022-03-21 $7.58 $7.78 $7.37 $7.54 $7.54 1,512,113
2022-03-18 $7.89 $7.93 $7.33 $7.35 $7.35 5,122,029
2022-03-17 $7.80 $7.94 $7.59 $7.91 $7.91 1,127,317
2022-03-16 $7.52 $7.82 $7.45 $7.81 $7.81 1,128,048
2022-03-15 $7.36 $7.49 $7.19 $7.45 $7.45 1,051,143
2022-03-14 $7.59 $7.77 $7.23 $7.31 $7.31 1,192,162
2022-03-11 $8.48 $8.48 $7.57 $7.62 $7.62 1,312,997
2022-03-10 $8.40 $8.54 $8.22 $8.39 $8.39 733,626
2022-03-09 $8.65 $8.69 $8.15 $8.57 $8.57 1,622,217
2022-03-08 $9.00 $9.00 $8.42 $8.48 $8.48 1,066,729
2022-03-07 $8.60 $9.20 $8.51 $8.95 $8.95 1,040,129
2022-03-04 $8.69 $9.00 $8.50 $8.60 $8.60 1,109,840
2022-03-03 $8.87 $9.13 $8.42 $8.81 $8.81 1,454,507
2022-03-02 $8.14 $9.27 $7.96 $8.79 $8.79 3,848,054
2022-03-01 $7.57 $7.57 $7.17 $7.24 $7.24 1,235,852
2022-02-28 $7.26 $7.58 $7.26 $7.44 $7.44 761,980
2022-02-25 $7.25 $7.43 $7.05 $7.31 $7.31 795,945
2022-02-24 $6.37 $7.19 $6.37 $7.18 $7.18 1,643,988
2022-02-23 $6.79 $6.89 $6.61 $6.64 $6.64 1,170,561
2022-02-22 $6.46 $7.02 $6.38 $6.78 $6.78 1,432,932
2022-02-18 $6.85 $6.97 $6.42 $6.47 $6.47 1,029,996
2022-02-17 $7.68 $7.73 $6.77 $6.85 $6.85 1,049,739
2022-02-16 $7.97 $8.02 $7.71 $7.78 $7.78 591,311
2022-02-15 $7.57 $8.09 $7.57 $8.03 $8.03 2,362,561
2022-02-14 $7.68 $7.83 $7.40 $7.48 $7.48 1,896,659
2022-02-11 $7.55 $7.86 $7.47 $7.62 $7.62 618,456
2022-02-10 $7.67 $8.06 $7.47 $7.63 $7.63 1,341,039
2022-02-09 $7.77 $7.97 $7.75 $7.95 $7.95 559,778
2022-02-08 $7.42 $7.71 $7.32 $7.67 $7.67 1,096,773
2022-02-07 $7.25 $7.56 $7.25 $7.48 $7.48 591,834
2022-02-04 $7.02 $7.27 $6.97 $7.19 $7.19 809,568
2022-02-03 $7.14 $7.35 $7.00 $7.06 $7.06 941,249
2022-02-02 $7.42 $7.49 $7.14 $7.18 $7.18 717,345
2022-02-01 $7.69 $7.69 $7.29 $7.40 $7.40 677,920
2022-01-31 $7.09 $7.76 $7.09 $7.69 $7.69 801,627
2022-01-28 $7.06 $7.12 $6.69 $7.11 $7.11 711,062
2022-01-27 $7.41 $7.46 $6.83 $6.91 $6.91 712,994
2022-01-26 $7.57 $7.74 $7.20 $7.32 $7.32 942,597
2022-01-25 $7.38 $7.67 $7.14 $7.47 $7.47 829,365
2022-01-24 $7.13 $7.55 $6.87 $7.53 $7.53 1,078,298
2022-01-21 $7.53 $7.79 $7.30 $7.31 $7.31 774,118
2022-01-20 $7.83 $8.26 $7.63 $7.63 $7.63 639,738
2022-01-19 $7.73 $8.00 $7.63 $7.72 $7.72 772,550
2022-01-18 $8.20 $8.25 $7.64 $7.67 $7.67 1,024,261
2022-01-14 $8.13 $8.45 $8.00 $8.42 $8.42 665,254
2022-01-13 $8.44 $8.89 $8.19 $8.22 $8.22 685,509
2022-01-12 $8.77 $8.87 $8.31 $8.38 $8.38 824,117
2022-01-11 $8.39 $8.77 $8.15 $8.76 $8.76 522,149
2022-01-10 $8.35 $8.38 $8.02 $8.33 $8.33 834,585
2022-01-07 $8.54 $8.59 $8.19 $8.22 $8.22 508,297
2022-01-06 $8.40 $8.84 $8.21 $8.45 $8.45 593,609
2022-01-05 $9.12 $9.12 $8.40 $8.40 $8.40 832,372
2022-01-04 $9.63 $9.67 $8.85 $8.89 $8.89 707,669
2022-01-03 $9.31 $9.67 $9.05 $9.57 $9.57 729,307
2021-12-31 $9.32 $9.48 $9.23 $9.24 $9.24 664,585
2021-12-30 $9.19 $9.47 $9.19 $9.30 $9.30 440,733
2021-12-29 $9.26 $9.33 $9.02 $9.19 $9.19 367,939
2021-12-28 $9.82 $9.94 $9.22 $9.27 $9.27 510,910
2021-12-27 $10.12 $10.12 $9.68 $9.76 $9.76 453,807
2021-12-23 $10.10 $10.39 $9.85 $10.20 $10.20 782,900
2021-12-22 $9.60 $10.06 $9.43 $10.03 $10.03 497,998
2021-12-21 $9.11 $9.64 $9.02 $9.61 $9.61 584,738
2021-12-20 $9.25 $9.30 $8.57 $9.02 $9.02 864,070
2021-12-17 $9.20 $9.51 $8.67 $9.49 $9.49 5,008,695
2021-12-16 $9.08 $9.60 $9.03 $9.07 $9.07 929,468
2021-12-15 $9.43 $9.45 $8.93 $9.11 $9.11 1,790,907
2021-12-14 $9.44 $9.69 $9.10 $9.33 $9.33 883,612
2021-12-13 $9.75 $10.15 $9.56 $9.62 $9.62 988,552
2021-12-10 $10.01 $10.23 $9.59 $9.66 $9.66 368,416
2021-12-09 $10.28 $10.39 $9.85 $9.87 $9.87 569,932
2021-12-08 $10.54 $10.62 $10.10 $10.40 $10.40 485,079
2021-12-07 $10.09 $10.66 $9.98 $10.35 $10.35 1,305,978
2021-12-06 $9.58 $10.01 $9.36 $9.82 $9.82 366,512
2021-12-03 $9.62 $9.64 $9.32 $9.54 $9.54 575,808
2021-12-02 $10.30 $10.30 $9.50 $9.62 $9.62 1,130,991
2021-12-01 $10.42 $10.62 $9.85 $9.86 $9.86 729,866
2021-11-30 $9.76 $10.19 $9.70 $10.06 $10.06 672,832
2021-11-29 $10.02 $10.06 $9.70 $9.76 $9.76 603,003
2021-11-26 $10.15 $10.18 $9.67 $9.95 $9.95 598,158
2021-11-24 $10.24 $10.59 $10.05 $10.47 $10.47 518,465
2021-11-23 $10.44 $10.65 $9.97 $10.41 $10.41 1,339,358
2021-11-22 $10.10 $10.37 $9.94 $10.17 $10.17 837,976
2021-11-19 $10.05 $10.05 $9.64 $9.92 $9.92 824,894
2021-11-18 $10.58 $10.59 $9.69 $9.87 $9.87 840,890
2021-11-17 $10.93 $10.96 $10.45 $10.54 $10.54 805,551
2021-11-16 $10.79 $11.03 $10.52 $10.99 $10.99 782,834
2021-11-15 $11.31 $11.31 $10.73 $10.80 $10.80 718,139
2021-11-12 $11.04 $11.37 $10.95 $11.17 $11.17 476,270
2021-11-11 $11.18 $11.43 $10.91 $11.04 $11.04 562,165
2021-11-10 $10.68 $11.21 $9.69 $11.01 $11.01 1,573,467
2021-11-09 $11.65 $12.30 $11.32 $11.40 $11.40 2,439,953
2021-11-08 $11.35 $11.85 $11.09 $11.76 $11.76 1,098,971
2021-11-05 $11.49 $11.56 $11.11 $11.26 $11.26 1,359,620
2021-11-04 $11.30 $11.48 $11.24 $11.44 $11.44 619,094
2021-11-03 $10.90 $11.43 $10.90 $11.38 $11.38 814,802
2021-11-02 $11.26 $11.48 $10.87 $10.99 $10.99 505,886
2021-11-01 $11.08 $11.40 $10.94 $11.20 $11.20 807,199
2021-10-29 $10.86 $11.06 $10.75 $10.98 $10.98 523,722
2021-10-28 $10.84 $11.01 $10.62 $10.91 $10.91 557,792
2021-10-27 $10.80 $10.99 $10.64 $10.66 $10.66 462,535
2021-10-26 $10.95 $11.19 $10.81 $10.90 $10.90 510,885
2021-10-25 $10.64 $11.12 $10.40 $10.96 $10.96 948,345
2021-10-22 $10.85 $10.94 $10.41 $10.60 $10.60 1,070,120
2021-10-21 $11.14 $11.26 $10.79 $10.82 $10.82 672,050
2021-10-20 $11.11 $11.20 $10.93 $11.11 $11.11 534,643
2021-10-19 $11.08 $11.29 $10.92 $11.09 $11.09 609,279
2021-10-18 $10.85 $11.07 $10.64 $10.89 $10.89 592,605
2021-10-15 $11.34 $11.39 $10.81 $10.95 $10.95 820,911
2021-10-14 $11.33 $11.70 $10.84 $11.15 $11.15 999,092
2021-10-13 $10.18 $11.75 $10.10 $11.35 $11.35 3,344,078
2021-10-12 $11.90 $11.90 $9.58 $10.35 $10.35 6,604,812
2021-10-11 $12.47 $12.70 $12.02 $12.05 $12.05 733,855
2021-10-08 $12.53 $13.26 $12.46 $12.53 $12.53 1,536,966
2021-10-07 $12.96 $13.04 $12.09 $12.51 $12.51 2,373,796
2021-10-06 $13.37 $13.61 $12.94 $13.05 $13.05 1,844,635
2021-10-05 $13.24 $13.49 $13.00 $13.43 $13.43 1,551,505
2021-10-04 $13.45 $13.49 $12.89 $13.05 $13.05 1,109,675
2021-10-01 $14.33 $14.34 $13.42 $13.50 $13.50 1,005,099
2021-09-30 $14.75 $14.88 $14.19 $14.24 $14.24 601,897
2021-09-29 $15.03 $15.12 $14.61 $14.74 $14.74 439,720
2021-09-28 $15.26 $15.26 $14.76 $14.87 $14.87 525,952
2021-09-27 $15.32 $15.66 $15.10 $15.46 $15.46 821,805
2021-09-24 $15.55 $15.69 $15.10 $15.42 $15.42 730,825
2021-09-23 $16.09 $16.42 $15.32 $15.61 $15.61 1,387,722
2021-09-22 $17.00 $17.00 $16.06 $16.08 $16.08 1,509,867
2021-09-21 $15.97 $16.87 $15.96 $16.66 $16.66 1,075,930
2021-09-20 $16.14 $16.50 $15.48 $15.75 $15.75 954,481
2021-09-17 $15.83 $17.09 $15.60 $16.66 $16.66 4,006,924
2021-09-16 $15.56 $15.85 $15.15 $15.74 $15.74 956,640
2021-09-15 $14.66 $15.54 $14.40 $15.49 $15.49 1,139,099
2021-09-14 $15.43 $15.78 $14.51 $14.57 $14.57 1,372,564
2021-09-13 $16.74 $16.77 $14.44 $15.38 $15.38 2,725,200
2021-09-10 $16.51 $17.39 $16.31 $16.73 $16.73 943,894
2021-09-09 $16.18 $16.89 $16.00 $16.43 $16.43 932,351
2021-09-08 $15.38 $16.44 $15.13 $15.92 $15.92 1,639,813
2021-09-07 $16.54 $16.69 $15.13 $15.33 $15.33 846,166
2021-09-03 $16.59 $16.89 $16.23 $16.65 $16.65 547,015
2021-09-02 $17.25 $17.32 $16.59 $16.74 $16.74 660,717
2021-09-01 $17.38 $17.50 $16.85 $17.00 $17.00 1,026,317
2021-08-31 $16.38 $17.36 $16.34 $17.06 $17.06 962,647
2021-08-30 $16.07 $16.31 $15.77 $16.28 $16.28 449,653
2021-08-27 $15.48 $16.05 $15.48 $15.94 $15.94 589,632
2021-08-26 $15.58 $15.67 $15.12 $15.45 $15.45 539,526
2021-08-25 $15.34 $15.68 $15.18 $15.63 $15.63 533,857
2021-08-24 $15.36 $15.53 $15.16 $15.43 $15.43 422,755
2021-08-23 $15.21 $15.64 $15.09 $15.38 $15.38 696,416
2021-08-20 $14.32 $15.19 $14.23 $15.03 $15.03 651,270
2021-08-19 $13.86 $14.40 $13.68 $13.96 $13.96 467,394
2021-08-18 $14.18 $14.25 $13.75 $14.00 $14.00 497,610
2021-08-17 $14.22 $14.38 $13.25 $13.71 $13.71 759,229
2021-08-16 $15.08 $15.08 $14.35 $14.44 $14.44 644,678
2021-08-13 $15.87 $15.99 $15.05 $15.09 $15.09 609,174
2021-08-12 $15.41 $15.89 $15.00 $15.87 $15.87 410,685
2021-08-11 $15.16 $15.89 $14.72 $15.52 $15.52 785,502
2021-08-10 $16.79 $17.00 $14.86 $15.00 $15.00 1,414,042
2021-08-09 $14.88 $15.15 $14.40 $14.82 $14.82 484,130
2021-08-06 $15.16 $15.21 $14.40 $14.72 $14.72 597,351
2021-08-05 $14.46 $15.39 $14.46 $15.08 $15.08 524,264
2021-08-04 $14.66 $15.36 $14.39 $14.46 $14.46 575,844
2021-08-03 $14.71 $14.82 $14.31 $14.81 $14.81 445,834
2021-08-02 $15.36 $15.51 $14.59 $14.70 $14.70 547,242
2021-07-30 $15.29 $15.61 $15.22 $15.34 $15.34 560,557
2021-07-29 $15.39 $15.64 $15.23 $15.41 $15.41 515,063
2021-07-28 $14.95 $15.44 $14.95 $15.32 $15.32 1,568,895
2021-07-27 $14.77 $15.14 $14.63 $14.94 $14.94 1,909,086
2021-07-26 $15.07 $15.20 $14.70 $14.96 $14.96 789,316
2021-07-23 $15.00 $15.15 $14.71 $15.01 $15.01 305,005
2021-07-22 $15.36 $15.61 $14.79 $14.90 $14.90 457,279
2021-07-21 $14.91 $15.45 $14.73 $15.35 $15.35 551,618
2021-07-20 $14.02 $15.10 $13.95 $14.93 $14.93 789,834
2021-07-19 $14.10 $14.42 $13.54 $13.97 $13.97 704,816
2021-07-16 $16.21 $16.21 $14.25 $14.45 $14.45 688,589
2021-07-15 $15.89 $16.00 $15.47 $15.77 $15.77 489,458
2021-07-14 $16.25 $16.33 $15.80 $15.88 $15.88 761,885
2021-07-13 $16.73 $16.74 $16.17 $16.25 $16.25 458,830
2021-07-12 $16.57 $17.00 $16.47 $16.84 $16.84 513,898
2021-07-09 $16.71 $16.80 $16.29 $16.47 $16.47 553,038
2021-07-08 $16.41 $16.89 $16.14 $16.53 $16.53 543,212
2021-07-07 $16.92 $17.12 $16.43 $16.82 $16.82 750,764
2021-07-06 $16.75 $17.24 $16.56 $16.89 $16.89 1,256,879
2021-07-02 $17.12 $17.31 $16.54 $16.79 $16.79 508,118
2021-07-01 $16.58 $17.23 $16.50 $17.18 $17.18 1,075,323
2021-06-30 $16.55 $16.96 $16.41 $16.62 $16.62 1,437,723
2021-06-29 $16.46 $17.10 $16.45 $16.60 $16.60 3,097,328
2021-06-28 $16.83 $17.10 $16.55 $16.82 $16.82 785,647
2021-06-25 $16.51 $17.41 $16.47 $17.02 $17.02 3,487,333
2021-06-24 $16.98 $17.06 $16.64 $16.92 $16.92 1,098,014
2021-06-23 $16.43 $17.06 $16.43 $16.80 $16.80 1,577,128
2021-06-22 $16.67 $16.75 $16.03 $16.52 $16.52 1,657,850
2021-06-21 $16.61 $16.97 $16.11 $16.65 $16.65 1,137,363
2021-06-18 $16.20 $16.65 $15.76 $16.51 $16.51 5,490,960
2021-06-17 $16.18 $17.03 $16.05 $16.75 $16.75 1,155,652
2021-06-16 $15.74 $16.17 $15.55 $16.03 $16.03 1,369,262
2021-06-15 $15.90 $16.04 $15.30 $15.79 $15.79 1,465,465
2021-06-14 $15.28 $16.27 $15.26 $15.95 $15.95 1,365,006
2021-06-11 $14.85 $15.16 $14.70 $15.12 $15.12 765,326
2021-06-10 $15.12 $15.46 $14.84 $14.92 $14.92 955,939
2021-06-09 $15.38 $15.63 $14.94 $15.07 $15.07 811,562
2021-06-08 $16.00 $16.05 $15.18 $15.43 $15.43 1,199,416
2021-06-07 $16.49 $16.49 $15.88 $15.98 $15.98 848,338
2021-06-04 $16.17 $16.57 $15.98 $16.21 $16.21 1,131,761
2021-06-03 $16.15 $16.49 $15.76 $16.39 $16.39 2,765,579
2021-06-02 $18.12 $18.24 $16.15 $16.41 $16.41 1,919,317
2021-06-01 $18.00 $18.28 $17.41 $18.15 $18.15 13,784,576
2021-05-28 $17.88 $18.18 $17.53 $17.83 $17.83 2,073,170
2021-05-27 $19.67 $19.75 $17.41 $17.91 $17.91 6,114,817
2021-05-26 $16.46 $16.79 $15.82 $16.63 $16.63 712,914
2021-05-25 $17.07 $17.39 $15.94 $16.50 $16.50 833,497
2021-05-24 $16.53 $17.71 $16.26 $17.22 $17.22 725,941
2021-05-21 $16.09 $16.80 $15.94 $16.45 $16.45 674,186
2021-05-20 $16.50 $16.50 $15.35 $15.94 $15.94 1,607,066
2021-05-19 $16.03 $17.05 $15.70 $16.72 $16.72 1,071,147
2021-05-18 $17.60 $17.71 $16.59 $16.66 $16.66 906,621
2021-05-17 $18.67 $18.70 $16.67 $17.03 $17.03 1,216,217
2021-05-14 $18.25 $19.06 $18.19 $18.76 $18.76 593,342
2021-05-13 $17.40 $18.94 $17.36 $17.79 $17.79 711,884
2021-05-12 $17.80 $18.04 $16.86 $17.18 $17.18 665,166
2021-05-11 $17.44 $19.36 $16.97 $17.92 $17.92 1,285,456
2021-05-10 $20.91 $21.25 $19.12 $19.29 $19.29 642,455
2021-05-07 $20.40 $21.68 $20.26 $21.15 $21.15 685,684
2021-05-06 $21.58 $21.95 $19.84 $20.65 $20.65 502,280
2021-05-05 $21.17 $21.62 $20.17 $21.46 $21.46 479,807
2021-05-04 $23.45 $23.74 $20.81 $20.94 $20.94 783,662
2021-05-03 $23.16 $23.99 $22.56 $23.23 $23.23 793,388
2021-04-30 $21.71 $23.21 $21.30 $22.36 $22.36 1,023,431
2021-04-29 $20.56 $21.35 $20.13 $21.31 $21.31 426,810
2021-04-28 $21.26 $21.29 $20.46 $20.76 $20.76 620,675
2021-04-27 $21.73 $21.90 $20.90 $21.32 $21.32 364,057
2021-04-26 $21.43 $21.99 $20.73 $21.72 $21.72 491,782
2021-04-23 $21.45 $22.44 $21.34 $22.05 $22.05 522,500
2021-04-22 $21.28 $22.04 $20.56 $21.33 $21.33 484,512
2021-04-21 $20.53 $21.80 $20.33 $21.25 $21.25 480,049
2021-04-20 $20.73 $21.20 $19.63 $20.50 $20.50 666,881
2021-04-19 $21.70 $21.88 $20.70 $20.98 $20.98 425,090
2021-04-16 $23.17 $23.34 $20.87 $21.46 $21.46 599,543
2021-04-15 $22.10 $23.10 $21.90 $22.60 $22.60 692,265
2021-04-14 $21.01 $22.31 $21.01 $21.90 $21.90 343,991
2021-04-13 $22.70 $22.82 $20.70 $21.10 $21.10 751,224
2021-04-12 $23.31 $24.20 $22.10 $22.98 $22.98 638,829
2021-04-09 $22.00 $24.34 $21.75 $22.84 $22.84 1,365,897
2021-04-08 $20.00 $21.95 $19.95 $21.73 $21.73 1,112,352
2021-04-07 $20.14 $21.09 $19.92 $20.11 $20.11 744,314
2021-04-06 $20.03 $20.87 $19.91 $20.34 $20.34 519,676
2021-04-05 $20.50 $21.44 $19.27 $19.96 $19.96 845,777
2021-04-01 $18.24 $19.91 $18.10 $19.83 $19.83 3,202,754
2021-03-31 $18.39 $19.18 $17.90 $18.22 $18.22 1,523,484
2021-03-30 $18.36 $18.83 $18.09 $18.17 $18.17 550,844
2021-03-29 $20.26 $20.59 $18.34 $18.46 $18.46 646,903
2021-03-26 $20.25 $20.86 $18.24 $19.50 $19.50 786,297
2021-03-25 $18.75 $20.21 $17.88 $20.06 $20.06 737,663
2021-03-24 $20.65 $20.87 $19.41 $19.52 $19.52 532,751
2021-03-23 $21.41 $21.75 $19.92 $20.18 $20.18 703,958
2021-03-22 $19.26 $21.48 $19.00 $21.06 $21.06 951,079
2021-03-19 $16.96 $18.88 $16.91 $18.67 $18.67 1,166,479
2021-03-18 $18.22 $18.22 $16.92 $17.08 $17.08 751,578
2021-03-17 $17.25 $18.41 $16.41 $17.85 $17.85 773,458
2021-03-16 $17.47 $17.93 $16.18 $17.06 $17.06 687,211
2021-03-15 $17.77 $18.20 $16.94 $17.20 $17.20 508,806
2021-03-12 $17.02 $17.83 $16.79 $17.72 $17.72 461,353
2021-03-11 $15.97 $17.09 $15.88 $16.91 $16.91 395,626
2021-03-10 $16.07 $16.40 $15.43 $15.80 $15.80 294,451
2021-03-09 $15.11 $16.39 $15.11 $15.63 $15.63 334,780
2021-03-08 $15.37 $15.65 $14.93 $15.03 $15.03 438,564
2021-03-05 $14.50 $15.29 $13.57 $15.09 $15.09 892,718
2021-03-04 $15.18 $15.63 $14.09 $14.59 $14.59 1,098,925
2021-03-03 $16.11 $16.37 $14.85 $15.42 $15.42 809,220
2021-03-02 $16.53 $17.11 $15.56 $16.01 $16.01 1,091,193
2021-03-01 $15.21 $16.74 $14.69 $16.41 $16.41 1,155,745
2021-02-26 $14.75 $15.99 $14.19 $15.21 $15.21 793,572
2021-02-25 $14.70 $16.50 $14.14 $14.51 $14.51 1,075,694
2021-02-24 $13.31 $14.70 $13.31 $14.59 $14.59 1,256,728
2021-02-23 $12.60 $13.42 $11.26 $13.34 $13.34 585,363
2021-02-22 $13.27 $13.36 $12.73 $12.81 $12.81 306,469
2021-02-19 $13.23 $13.69 $13.12 $13.31 $13.31 423,326
2021-02-18 $13.17 $13.56 $12.62 $13.20 $13.20 601,862
2021-02-17 $13.38 $13.95 $12.76 $13.38 $13.38 896,692
2021-02-16 $12.86 $13.68 $12.70 $13.68 $13.68 1,061,459
2021-02-12 $13.53 $14.02 $12.54 $12.74 $12.74 825,184
2021-02-11 $14.22 $14.22 $13.41 $13.70 $13.70 746,463
2021-02-10 $14.93 $14.95 $13.41 $14.25 $14.25 670,303
2021-02-09 $13.83 $14.64 $13.76 $14.41 $14.41 1,112,006
2021-02-08 $13.08 $13.75 $13.02 $13.73 $13.73 742,501
2021-02-05 $12.37 $13.07 $12.17 $12.99 $12.99 732,210
2021-02-04 $11.97 $12.21 $11.72 $12.15 $12.15 442,979
2021-02-03 $11.70 $11.94 $11.21 $11.86 $11.86 504,270
2021-02-02 $11.33 $11.89 $10.79 $11.58 $11.58 694,768
2021-02-01 $10.70 $11.21 $10.35 $11.11 $11.11 832,583
2021-01-29 $10.32 $10.58 $10.00 $10.46 $10.46 534,003
2021-01-28 $10.29 $10.44 $10.07 $10.29 $10.29 285,375
2021-01-27 $10.29 $10.75 $10.04 $10.26 $10.26 840,566
2021-01-26 $10.40 $10.89 $10.20 $10.67 $10.67 554,014
2021-01-25 $10.70 $10.77 $9.28 $10.41 $10.41 984,226
2021-01-22 $9.95 $10.67 $9.71 $10.57 $10.57 777,134
2021-01-21 $11.01 $11.05 $9.86 $9.99 $9.99 2,592,184
2021-01-20 $9.75 $11.13 $9.51 $10.86 $10.86 2,309,776
2021-01-19 $9.67 $9.91 $9.20 $9.49 $9.49 598,118
2021-01-15 $9.47 $9.68 $9.00 $9.50 $9.50 1,008,189
2021-01-14 $9.74 $10.51 $9.06 $9.49 $9.49 5,137,247
2021-01-13 $7.33 $7.44 $7.22 $7.34 $7.34 813,817
2021-01-12 $7.85 $7.85 $7.34 $7.36 $7.36 384,855
2021-01-11 $7.82 $7.83 $7.50 $7.59 $7.59 315,313
2021-01-08 $7.90 $7.95 $7.60 $7.65 $7.65 359,035
2021-01-07 $7.39 $7.87 $7.39 $7.84 $7.84 737,988
2021-01-06 $7.38 $7.70 $7.26 $7.38 $7.38 392,065
2021-01-05 $8.00 $8.05 $7.13 $7.33 $7.33 742,556
2021-01-04 $7.61 $7.93 $7.40 $7.84 $7.84 1,193,195
2020-12-31 $7.41 $7.61 $7.04 $7.53 $7.53 637,975
2020-12-30 $7.18 $7.60 $7.18 $7.45 $7.45 619,894
2020-12-29 $6.70 $7.19 $6.64 $7.15 $7.15 560,963
2020-12-28 $6.49 $6.78 $6.48 $6.67 $6.67 302,134
2020-12-24 $6.60 $6.60 $6.40 $6.46 $6.46 140,731
2020-12-23 $6.51 $6.66 $6.38 $6.56 $6.56 413,360
2020-12-22 $6.20 $6.50 $6.07 $6.50 $6.50 831,263
2020-12-21 $5.91 $6.23 $5.77 $6.16 $6.16 1,025,570
2020-12-18 $5.92 $6.33 $5.77 $5.97 $5.97 2,144,759
2020-12-17 $5.44 $5.94 $5.35 $5.90 $5.90 835,090
2020-12-16 $5.37 $5.48 $5.19 $5.40 $5.40 528,528
2020-12-15 $5.23 $5.50 $5.10 $5.40 $5.40 340,679
2020-12-14 $4.80 $5.26 $4.80 $5.10 $5.10 397,058
2020-12-11 $4.86 $4.91 $4.57 $4.79 $4.79 375,194
2020-12-10 $4.80 $5.11 $4.72 $4.86 $4.86 379,292
2020-12-09 $5.25 $5.33 $4.56 $4.82 $4.82 565,227
2020-12-08 $5.51 $5.66 $5.18 $5.23 $5.23 499,651
2020-12-07 $5.50 $5.65 $5.46 $5.53 $5.53 916,937
2020-12-04 $5.38 $5.47 $5.27 $5.42 $5.42 334,464
2020-12-03 $5.28 $5.40 $5.20 $5.25 $5.25 206,961
2020-12-02 $5.22 $5.40 $5.16 $5.28 $5.28 375,801
2020-12-01 $5.21 $5.29 $5.11 $5.20 $5.20 274,828
2020-11-30 $5.08 $5.23 $4.88 $5.15 $5.15 682,618
2020-11-27 $5.13 $5.22 $4.95 $4.99 $4.99 190,731
2020-11-25 $5.21 $5.22 $5.10 $5.12 $5.12 205,938
2020-11-24 $5.25 $5.28 $4.99 $5.17 $5.17 466,332
2020-11-23 $5.45 $5.45 $5.09 $5.17 $5.17 652,106
2020-11-20 $5.25 $5.40 $4.97 $5.08 $5.08 990,933
2020-11-19 $4.77 $5.04 $4.73 $4.91 $4.91 561,245
2020-11-18 $4.54 $4.84 $4.50 $4.70 $4.70 649,883
2020-11-17 $4.36 $4.55 $4.26 $4.33 $4.33 787,734
2020-11-16 $4.46 $4.54 $4.18 $4.30 $4.30 544,683
2020-11-13 $3.82 $4.55 $3.51 $4.22 $4.22 3,430,574
2020-11-12 $3.94 $3.99 $3.66 $3.67 $3.67 873,552
2020-11-11 $3.93 $4.08 $3.82 $3.94 $3.94 397,614
2020-11-10 $4.44 $4.49 $3.94 $4.34 $4.34 383,892
2020-11-09 $4.00 $4.34 $4.00 $4.15 $4.15 193,555
2020-11-06 $3.89 $4.09 $3.85 $4.01 $4.01 83,825
2020-11-05 $3.69 $3.96 $3.69 $3.90 $3.90 90,841
2020-11-04 $3.79 $3.81 $3.67 $3.72 $3.72 67,040
2020-11-03 $3.78 $3.99 $3.63 $3.77 $3.77 79,498
2020-11-02 $3.67 $3.77 $3.55 $3.67 $3.67 83,127
2020-10-30 $3.68 $3.77 $3.60 $3.65 $3.65 113,002
2020-10-29 $3.55 $3.70 $3.45 $3.65 $3.65 91,957
2020-10-28 $3.90 $3.90 $3.58 $3.63 $3.63 143,693
2020-10-27 $4.05 $4.16 $3.94 $3.95 $3.95 85,484
2020-10-26 $4.21 $4.25 $4.03 $4.05 $4.05 52,912
2020-10-23 $4.00 $4.35 $3.91 $4.21 $4.21 317,679
2020-10-22 $3.95 $4.06 $3.88 $3.97 $3.97 103,294
2020-10-21 $4.00 $4.16 $3.86 $3.96 $3.96 114,877
2020-10-20 $4.24 $4.40 $3.90 $4.00 $4.00 330,090
2020-10-19 $4.60 $4.70 $4.10 $4.12 $4.12 541,182
2020-10-16 $4.52 $5.10 $4.43 $4.76 $4.76 751,445
2020-10-15 $4.40 $4.84 $4.23 $4.58 $4.58 2,306,831
2020-10-14 $3.79 $3.85 $3.74 $3.78 $3.78 1,158,725
2020-10-13 $4.08 $4.09 $3.75 $3.85 $3.85 146,661
2020-10-12 $3.90 $4.07 $3.71 $4.06 $4.06 105,508
2020-10-09 $3.86 $3.90 $3.81 $3.88 $3.88 26,047
2020-10-08 $3.90 $3.98 $3.78 $3.86 $3.86 43,926
2020-10-07 $3.80 $3.96 $3.78 $3.95 $3.95 60,417
2020-10-06 $3.95 $3.96 $3.74 $3.76 $3.76 38,055
2020-10-05 $3.70 $3.95 $3.70 $3.88 $3.88 41,883
2020-10-02 $3.71 $3.81 $3.57 $3.70 $3.70 23,025
2020-10-01 $3.83 $3.83 $3.71 $3.78 $3.78 62,540
2020-09-30 $3.90 $3.99 $3.78 $3.84 $3.84 29,901
2020-09-29 $3.84 $3.93 $3.73 $3.88 $3.88 35,260
2020-09-28 $3.75 $3.88 $3.67 $3.83 $3.83 53,649
2020-09-25 $3.52 $3.80 $3.51 $3.76 $3.76 41,605
2020-09-24 $3.62 $3.62 $3.36 $3.47 $3.47 61,070
2020-09-23 $3.80 $3.92 $3.55 $3.57 $3.57 37,671
2020-09-22 $3.91 $3.92 $3.71 $3.80 $3.80 24,803
2020-09-21 $3.98 $4.11 $3.75 $3.85 $3.85 54,349
2020-09-18 $4.17 $4.21 $3.91 $4.06 $4.06 93,784
2020-09-17 $4.13 $4.21 $3.99 $4.10 $4.10 37,823
2020-09-16 $4.11 $4.23 $4.07 $4.15 $4.15 61,773
2020-09-15 $4.07 $4.18 $4.07 $4.11 $4.11 46,836
2020-09-14 $3.97 $4.09 $3.93 $4.05 $4.05 52,733
2020-09-11 $4.10 $4.15 $3.86 $3.98 $3.98 76,557
2020-09-10 $4.15 $4.18 $4.01 $4.09 $4.09 61,213
2020-09-09 $4.02 $4.21 $4.00 $4.15 $4.15 89,911
2020-09-08 $4.20 $4.22 $4.04 $4.09 $4.09 76,845
2020-09-04 $4.29 $4.32 $4.06 $4.22 $4.22 50,396
2020-09-03 $4.32 $4.32 $4.15 $4.22 $4.22 36,700
2020-09-02 $4.22 $4.35 $4.16 $4.32 $4.32 97,898
2020-09-01 $4.27 $4.29 $4.16 $4.24 $4.24 32,611
2020-08-31 $4.28 $4.50 $4.26 $4.31 $4.31 89,483
2020-08-28 $4.22 $4.31 $4.13 $4.28 $4.28 26,142
2020-08-27 $4.21 $4.27 $4.07 $4.20 $4.20 78,223
2020-08-26 $4.19 $4.30 $4.13 $4.25 $4.25 40,268
2020-08-25 $4.36 $4.43 $4.04 $4.19 $4.19 142,206
2020-08-24 $4.48 $4.49 $4.36 $4.45 $4.45 48,893
2020-08-21 $4.55 $4.59 $4.35 $4.46 $4.46 79,309
2020-08-20 $4.42 $4.60 $4.38 $4.58 $4.58 61,969
2020-08-19 $4.41 $4.60 $4.37 $4.46 $4.46 142,001
2020-08-18 $4.24 $4.50 $4.13 $4.41 $4.41 186,190
2020-08-17 $4.07 $4.25 $4.02 $4.23 $4.23 127,512
2020-08-14 $4.02 $4.12 $3.89 $4.08 $4.08 67,935
2020-08-13 $4.10 $4.14 $4.04 $4.07 $4.07 61,124
2020-08-12 $4.05 $4.15 $4.00 $4.07 $4.07 89,691
2020-08-11 $4.10 $4.20 $4.00 $4.05 $4.05 260,067
2020-08-10 $4.05 $4.10 $3.82 $3.85 $3.85 105,071
2020-08-07 $3.90 $4.15 $3.85 $4.02 $4.02 337,003
2020-08-06 $3.83 $3.86 $3.70 $3.86 $3.86 52,804
2020-08-05 $3.81 $3.85 $3.67 $3.83 $3.83 33,910
2020-08-04 $3.70 $3.78 $3.63 $3.77 $3.77 42,276
2020-08-03 $3.67 $3.75 $3.55 $3.71 $3.71 62,348
2020-07-31 $3.76 $3.88 $3.59 $3.68 $3.68 57,175
2020-07-30 $3.74 $3.84 $3.71 $3.76 $3.76 47,363
2020-07-29 $3.79 $3.82 $3.72 $3.80 $3.80 33,324
2020-07-28 $3.71 $3.95 $3.67 $3.78 $3.78 25,746
2020-07-27 $3.77 $3.94 $3.72 $3.86 $3.86 80,105
2020-07-24 $3.99 $3.99 $3.75 $3.76 $3.76 58,535
2020-07-23 $3.97 $4.05 $3.87 $3.91 $3.91 77,243
2020-07-22 $3.98 $4.02 $3.85 $3.98 $3.98 86,506
2020-07-21 $3.98 $4.10 $3.90 $3.99 $3.99 225,172
2020-07-20 $3.98 $4.01 $3.87 $3.98 $3.98 95,054
2020-07-17 $3.82 $4.09 $3.77 $3.99 $3.99 223,372
2020-07-16 $3.78 $3.88 $3.75 $3.84 $3.84 205,926
2020-07-15 $3.87 $4.20 $3.58 $3.84 $3.84 1,318,552
2020-07-14 $3.33 $3.39 $3.23 $3.29 $3.29 80,798
2020-07-13 $3.46 $3.55 $3.33 $3.34 $3.34 75,152
2020-07-10 $3.32 $3.52 $3.31 $3.45 $3.45 64,506
2020-07-09 $3.55 $3.58 $3.30 $3.32 $3.32 102,126
2020-07-08 $3.58 $3.63 $3.47 $3.54 $3.54 64,798
2020-07-07 $3.63 $3.66 $3.51 $3.58 $3.58 57,774
2020-07-06 $3.76 $3.86 $3.60 $3.64 $3.64 80,021
2020-07-02 $3.79 $3.79 $3.64 $3.72 $3.72 91,266
2020-07-01 $3.84 $3.85 $3.73 $3.75 $3.75 53,585
2020-06-30 $3.80 $3.95 $3.76 $3.84 $3.84 92,422
2020-06-29 $3.84 $4.05 $3.73 $3.82 $3.82 159,879
2020-06-26 $3.83 $4.00 $3.77 $3.84 $3.84 1,036,303
2020-06-25 $3.80 $4.00 $3.75 $3.83 $3.83 161,582
2020-06-24 $3.79 $4.00 $3.65 $3.93 $3.93 137,658
2020-06-23 $3.88 $4.01 $3.78 $3.84 $3.84 110,779
2020-06-22 $3.89 $3.94 $3.69 $3.88 $3.88 93,150
2020-06-19 $3.84 $4.01 $3.70 $3.87 $3.87 182,253
2020-06-18 $3.92 $3.96 $3.76 $3.82 $3.82 158,667
2020-06-17 $3.95 $4.04 $3.89 $3.95 $3.95 64,415
2020-06-16 $4.01 $4.08 $3.91 $3.96 $3.96 154,384
2020-06-15 $3.85 $4.05 $3.75 $3.99 $3.99 147,317
2020-06-12 $3.99 $4.01 $3.70 $3.84 $3.84 141,195
2020-06-11 $3.83 $3.87 $3.50 $3.66 $3.66 153,186
2020-06-10 $3.96 $4.10 $3.93 $3.99 $3.99 216,462
2020-06-09 $4.15 $4.33 $3.90 $3.95 $3.95 164,423
2020-06-08 $4.34 $4.45 $4.10 $4.22 $4.22 177,158
2020-06-05 $4.11 $4.42 $4.01 $4.34 $4.34 266,823
2020-06-04 $4.15 $4.30 $4.00 $4.10 $4.10 140,663
2020-06-03 $4.18 $4.61 $4.12 $4.21 $4.21 267,464
2020-06-02 $3.86 $4.36 $3.85 $4.18 $4.18 292,569
2020-06-01 $4.14 $4.14 $3.80 $3.94 $3.94 289,989
2020-05-29 $4.79 $4.80 $3.71 $4.13 $4.13 730,219
2020-05-28 $3.76 $4.78 $3.63 $4.61 $4.61 3,149,904
2020-05-27 $3.89 $4.00 $3.35 $3.46 $3.46 581,955
2020-05-26 $3.50 $3.55 $3.25 $3.34 $3.34 287,809
2020-05-22 $3.54 $3.63 $3.29 $3.34 $3.34 79,678
2020-05-21 $3.60 $3.64 $3.38 $3.38 $3.38 81,612
2020-05-20 $3.22 $3.70 $3.22 $3.60 $3.60 84,254
2020-05-19 $3.39 $3.40 $3.14 $3.20 $3.20 76,499
2020-05-18 $3.21 $3.54 $3.21 $3.41 $3.41 78,443
2020-05-15 $3.27 $3.35 $3.01 $3.11 $3.11 70,257
2020-05-14 $3.40 $3.55 $3.05 $3.18 $3.18 85,855
2020-05-13 $3.48 $3.65 $3.24 $3.30 $3.30 72,474
2020-05-12 $3.80 $4.09 $3.42 $3.45 $3.45 114,615
2020-05-11 $3.95 $4.45 $3.78 $3.78 $3.78 81,264
2020-05-08 $3.57 $3.93 $3.56 $3.83 $3.83 57,524
2020-05-07 $3.89 $3.99 $3.52 $3.55 $3.55 41,191
2020-05-06 $3.35 $3.90 $3.24 $3.73 $3.73 74,559
2020-05-05 $3.47 $3.64 $3.34 $3.34 $3.34 27,128
2020-05-04 $3.45 $3.64 $3.30 $3.39 $3.39 37,732
2020-05-01 $3.61 $3.80 $3.45 $3.53 $3.53 42,501
2020-04-30 $3.69 $3.84 $3.40 $3.71 $3.71 39,948
2020-04-29 $3.62 $3.93 $3.37 $3.77 $3.77 79,528
2020-04-28 $3.83 $3.89 $3.41 $3.62 $3.62 67,560
2020-04-27 $3.68 $3.86 $3.63 $3.77 $3.77 43,960
2020-04-24 $3.72 $3.80 $3.52 $3.67 $3.67 34,637
2020-04-23 $3.36 $3.70 $3.33 $3.62 $3.62 61,374
2020-04-22 $3.27 $3.43 $3.22 $3.36 $3.36 38,997
2020-04-21 $3.22 $3.48 $3.06 $3.27 $3.27 26,340
2020-04-20 $3.42 $3.53 $3.12 $3.29 $3.29 69,762
2020-04-17 $2.90 $3.32 $2.90 $3.22 $3.22 75,191
2020-04-16 $3.08 $3.20 $2.86 $2.90 $2.90 42,430
2020-04-15 $3.17 $3.37 $2.97 $3.07 $3.07 47,553
2020-04-14 $3.49 $3.60 $3.31 $3.36 $3.36 33,043
2020-04-13 $3.37 $3.50 $3.34 $3.46 $3.46 30,626
2020-04-09 $3.48 $3.48 $3.15 $3.31 $3.31 63,970
2020-04-08 $3.15 $3.24 $2.94 $3.22 $3.22 39,194
2020-04-07 $3.13 $3.30 $3.00 $3.10 $3.10 39,673
2020-04-06 $3.02 $3.20 $2.79 $2.99 $2.99 72,220
2020-04-03 $2.94 $3.19 $2.86 $2.96 $2.96 49,779
2020-04-02 $2.89 $3.14 $2.81 $2.97 $2.97 46,717
2020-04-01 $3.23 $3.25 $2.74 $2.86 $2.86 62,608
2020-03-31 $3.41 $3.50 $3.06 $3.23 $3.23 38,453
2020-03-30 $3.30 $3.39 $3.09 $3.39 $3.39 28,022
2020-03-27 $3.50 $3.50 $3.11 $3.36 $3.36 43,777
2020-03-26 $3.37 $3.54 $2.91 $3.54 $3.54 117,630
2020-03-25 $3.54 $3.54 $3.13 $3.42 $3.42 43,687
2020-03-24 $2.92 $3.54 $2.86 $3.54 $3.54 51,168
2020-03-23 $2.92 $3.04 $2.69 $2.92 $2.92 55,494
2020-03-20 $3.00 $3.25 $2.92 $3.03 $3.03 96,368
2020-03-19 $2.90 $3.22 $2.61 $2.94 $2.94 131,372
2020-03-18 $3.23 $3.63 $2.47 $2.92 $2.92 86,841
2020-03-17 $3.77 $3.79 $3.11 $3.60 $3.60 100,295
2020-03-16 $3.92 $4.29 $3.65 $3.92 $3.92 220,090
2020-03-13 $4.16 $4.47 $4.00 $4.45 $4.45 456,008
2020-03-12 $2.99 $4.86 $2.99 $3.97 $3.97 1,414,779
2020-03-11 $2.87 $3.21 $2.80 $2.98 $2.98 76,985
2020-03-10 $3.64 $3.64 $2.85 $2.94 $2.94 105,720
2020-03-09 $3.50 $3.50 $3.00 $3.09 $3.09 91,906
2020-03-06 $3.70 $3.75 $3.50 $3.51 $3.51 28,722
2020-03-05 $3.88 $3.99 $3.55 $3.67 $3.67 33,172
2020-03-04 $3.75 $4.02 $3.75 $3.94 $3.94 30,983
2020-03-03 $4.19 $4.19 $3.59 $3.71 $3.71 37,624
2020-03-02 $4.11 $4.11 $3.92 $4.04 $4.04 28,963
2020-02-28 $3.86 $4.11 $3.81 $3.92 $3.92 53,307
2020-02-27 $4.28 $4.28 $3.80 $3.90 $3.90 77,811
2020-02-26 $4.53 $4.53 $4.20 $4.28 $4.28 30,972
2020-02-25 $4.67 $4.67 $4.34 $4.35 $4.35 68,115
2020-02-24 $4.72 $4.72 $4.44 $4.48 $4.48 94,042
2020-02-21 $4.91 $4.99 $4.73 $4.83 $4.83 56,280
2020-02-20 $4.99 $5.05 $4.91 $4.91 $4.91 47,666
2020-02-19 $4.61 $4.99 $4.60 $4.91 $4.91 34,413
2020-02-18 $4.55 $4.65 $4.50 $4.60 $4.60 45,965
2020-02-14 $4.98 $4.98 $4.54 $4.55 $4.55 52,993
2020-02-13 $4.77 $4.90 $4.64 $4.89 $4.89 13,578
2020-02-12 $4.91 $4.91 $4.71 $4.82 $4.82 25,792
2020-02-11 $4.88 $4.95 $4.73 $4.80 $4.80 11,783
2020-02-10 $4.66 $4.97 $4.63 $4.91 $4.91 29,375
2020-02-07 $4.73 $4.75 $4.49 $4.70 $4.70 30,902
2020-02-06 $4.79 $4.79 $4.65 $4.69 $4.69 21,912
2020-02-05 $4.65 $4.79 $4.65 $4.70 $4.70 18,285
2020-02-04 $4.76 $4.80 $4.47 $4.64 $4.64 15,053
2020-02-03 $4.62 $4.67 $4.51 $4.62 $4.62 25,613
2020-01-31 $4.65 $4.70 $4.24 $4.47 $4.47 104,266
2020-01-30 $4.71 $4.88 $4.55 $4.71 $4.71 27,416
2020-01-29 $4.80 $4.82 $4.66 $4.73 $4.73 26,555
2020-01-28 $4.70 $4.80 $4.61 $4.75 $4.75 48,414
2020-01-27 $4.74 $4.79 $4.65 $4.67 $4.67 48,294
2020-01-24 $4.98 $4.98 $4.82 $4.84 $4.84 39,291
2020-01-23 $5.06 $5.09 $4.92 $4.96 $4.96 26,832
2020-01-22 $4.92 $5.20 $4.87 $5.01 $5.01 69,617
2020-01-21 $5.29 $5.29 $4.70 $4.94 $4.94 128,712
2020-01-17 $5.37 $5.44 $5.25 $5.29 $5.29 61,064
2020-01-16 $5.20 $5.39 $5.05 $5.31 $5.31 75,062
2020-01-15 $5.10 $5.35 $5.07 $5.20 $5.20 76,931
2020-01-14 $5.00 $5.22 $5.00 $5.08 $5.08 73,120
2020-01-13 $5.01 $5.12 $4.84 $5.00 $5.00 115,963
2020-01-10 $4.99 $5.08 $4.76 $4.78 $4.78 150,207
2020-01-09 $4.91 $4.92 $4.79 $4.84 $4.84 62,923
2020-01-08 $4.47 $4.94 $4.47 $4.88 $4.88 59,724
2020-01-07 $4.45 $4.59 $4.31 $4.48 $4.48 63,203
2020-01-06 $4.57 $4.60 $4.34 $4.48 $4.48 136,312
2020-01-03 $4.71 $4.79 $4.56 $4.58 $4.58 85,292
2020-01-02 $4.85 $4.90 $4.69 $4.78 $4.78 85,675
2019-12-31 $4.82 $4.90 $4.69 $4.81 $4.81 98,571
2019-12-30 $4.92 $4.92 $4.77 $4.84 $4.84 64,140
2019-12-27 $4.98 $5.04 $4.90 $4.94 $4.94 46,317
2019-12-26 $4.96 $5.08 $4.88 $4.97 $4.97 111,983
2019-12-24 $4.88 $5.03 $4.83 $5.00 $5.00 49,195
2019-12-23 $4.81 $4.99 $4.77 $4.88 $4.88 176,838
2019-12-20 $5.05 $5.05 $4.76 $4.79 $4.79 640,604
2019-12-19 $5.00 $5.07 $4.90 $5.05 $5.05 82,577
2019-12-18 $5.03 $5.08 $4.91 $4.98 $4.98 58,002
2019-12-17 $5.00 $5.07 $4.90 $5.02 $5.02 97,049
2019-12-16 $4.93 $5.11 $4.82 $5.00 $5.00 149,358
2019-12-13 $4.70 $4.98 $4.65 $4.90 $4.90 122,851
2019-12-12 $4.86 $4.86 $4.66 $4.70 $4.70 216,959
2019-12-11 $5.00 $5.05 $4.80 $4.87 $4.87 110,627
2019-12-10 $5.00 $5.03 $4.91 $4.93 $4.93 44,030
2019-12-09 $5.08 $5.23 $4.90 $4.95 $4.95 149,765
2019-12-06 $4.85 $5.24 $4.76 $5.11 $5.11 505,352
2019-12-05 $4.82 $4.94 $4.71 $4.81 $4.81 155,864
2019-12-04 $4.99 $4.99 $4.72 $4.82 $4.82 182,679
2019-12-03 $4.83 $5.04 $4.81 $4.96 $4.96 134,197
2019-12-02 $5.11 $5.18 $4.84 $4.93 $4.93 215,374
2019-11-29 $5.01 $5.25 $4.91 $5.13 $5.13 241,489
2019-11-27 $5.00 $5.10 $4.81 $4.91 $4.91 212,551
2019-11-26 $5.07 $5.15 $4.95 $5.01 $5.01 533,121
2019-11-25 $4.85 $5.10 $4.84 $5.03 $5.03 759,615
2019-11-22 $5.00 $5.09 $4.61 $4.73 $4.73 2,251,838
2019-11-21 $7.00 $7.01 $5.93 $6.07 $6.07 158,308
2019-11-20 $7.72 $7.82 $6.82 $7.25 $7.25 100,996
2019-11-19 $7.88 $8.14 $7.80 $7.96 $7.96 20,496
2019-11-18 $8.14 $8.14 $7.78 $7.79 $7.79 11,070
2019-11-15 $8.19 $8.19 $7.75 $8.00 $8.00 17,540
2019-11-14 $8.16 $8.16 $7.59 $7.81 $7.81 23,016
2019-11-13 $7.50 $8.34 $7.42 $8.11 $8.11 62,250
2019-11-12 $7.25 $7.68 $7.25 $7.52 $7.52 14,740
2019-11-11 $7.21 $7.59 $7.13 $7.35 $7.35 7,262
2019-11-08 $7.14 $7.62 $7.14 $7.21 $7.21 20,652
2019-11-07 $7.40 $7.40 $7.00 $7.24 $7.24 7,173
2019-11-06 $7.15 $7.38 $7.15 $7.15 $7.15 7,870
2019-11-05 $7.39 $7.46 $7.19 $7.35 $7.35 15,218
2019-11-04 $7.45 $7.46 $7.18 $7.23 $7.23 20,991
2019-11-01 $7.05 $7.41 $7.05 $7.40 $7.40 27,245
2019-10-31 $7.08 $7.14 $6.90 $7.01 $7.01 44,888
2019-10-30 $7.30 $7.30 $7.06 $7.09 $7.09 14,818
2019-10-29 $7.32 $7.48 $7.11 $7.30 $7.30 16,771
2019-10-28 $7.42 $7.60 $7.33 $7.34 $7.34 23,834
2019-10-25 $7.34 $7.51 $7.18 $7.38 $7.38 7,726
2019-10-24 $7.40 $7.51 $7.03 $7.33 $7.33 8,343
2019-10-23 $7.44 $7.47 $6.39 $7.42 $7.42 9,040
2019-10-22 $7.48 $7.78 $7.40 $7.57 $7.57 20,215
2019-10-21 $7.20 $7.62 $7.17 $7.47 $7.47 20,216
2019-10-18 $7.51 $7.51 $6.97 $7.15 $7.15 17,595
2019-10-17 $7.62 $7.71 $7.47 $7.57 $7.57 15,043
2019-10-16 $7.58 $7.78 $7.37 $7.58 $7.58 66,446
2019-10-15 $7.63 $7.77 $7.45 $7.60 $7.60 53,088
2019-10-14 $7.53 $7.64 $7.47 $7.60 $7.60 42,365
2019-10-11 $7.20 $7.67 $7.13 $7.57 $7.57 57,644
2019-10-10 $7.18 $7.19 $7.00 $7.15 $7.15 21,814
2019-10-09 $7.25 $7.28 $7.09 $7.10 $7.10 28,837
2019-10-08 $7.00 $7.23 $6.85 $7.21 $7.21 53,288
2019-10-07 $6.96 $7.08 $6.93 $7.03 $7.03 44,064
2019-10-04 $6.80 $7.05 $6.75 $6.96 $6.96 50,235
2019-10-03 $6.30 $6.83 $6.26 $6.80 $6.80 38,528
2019-10-02 $6.48 $6.48 $6.03 $6.30 $6.30 50,452
2019-10-01 $6.60 $6.67 $6.50 $6.55 $6.55 48,971
2019-09-30 $6.60 $6.80 $6.53 $6.57 $6.57 29,389
2019-09-27 $6.80 $6.88 $6.59 $6.63 $6.63 67,518
2019-09-26 $6.85 $6.95 $6.72 $6.82 $6.82 42,894
2019-09-25 $6.55 $6.90 $6.50 $6.81 $6.81 86,415
2019-09-24 $6.60 $6.60 $6.40 $6.58 $6.58 69,641
2019-09-23 $6.68 $6.78 $6.34 $6.50 $6.50 48,929
2019-09-20 $5.90 $6.79 $5.88 $6.71 $6.71 220,788
2019-09-19 $5.77 $5.96 $5.71 $5.85 $5.85 63,514
2019-09-18 $5.84 $5.84 $5.31 $5.73 $5.73 85,920
2019-09-17 $6.15 $6.40 $5.58 $5.84 $5.84 81,835
2019-09-16 $6.10 $6.58 $6.04 $6.07 $6.07 107,384
2019-09-13 $6.31 $6.36 $5.74 $6.01 $6.01 64,388
2019-09-12 $5.88 $6.59 $5.56 $6.16 $6.16 546,639
2019-09-11 $5.22 $5.95 $5.22 $5.81 $5.81 663,510
2019-09-10 $5.00 $5.25 $4.95 $5.21 $5.21 72,666
2019-09-09 $5.50 $5.71 $4.90 $5.03 $5.03 124,388
2019-09-06 $4.83 $5.46 $4.65 $5.40 $5.40 670,053
2019-09-05 $4.72 $4.92 $4.31 $4.64 $4.64 265,189
2019-09-04 $4.59 $5.00 $4.31 $4.81 $4.81 433,899
2019-09-03 $4.20 $4.75 $4.03 $4.43 $4.43 410,446
2019-08-30 $4.22 $4.22 $4.00 $4.12 $4.12 18,705
2019-08-29 $4.10 $4.29 $3.98 $4.14 $4.14 60,137
2019-08-28 $4.05 $4.15 $3.92 $3.99 $3.99 26,269
2019-08-27 $4.26 $4.48 $3.90 $4.05 $4.05 50,522
2019-08-26 $4.69 $4.70 $4.16 $4.24 $4.24 59,975
2019-08-23 $4.66 $4.69 $4.25 $4.32 $4.32 52,333
2019-08-22 $4.80 $5.00 $4.59 $4.66 $4.66 80,705
2019-08-21 $4.39 $4.89 $4.38 $4.77 $4.77 83,220
2019-08-20 $5.09 $5.23 $4.24 $4.38 $4.38 59,563
2019-08-19 $4.95 $6.00 $4.85 $4.96 $4.96 187,151
2019-08-16 $3.61 $4.64 $3.61 $4.61 $4.61 48,170
2019-08-15 $3.85 $4.03 $3.56 $3.57 $3.57 14,376
2019-08-14 $3.90 $4.29 $3.81 $3.81 $3.81 34,005
2019-08-13 $4.08 $4.32 $3.85 $3.93 $3.93 30,538
2019-08-12 $4.22 $4.22 $4.06 $4.07 $4.07 12,177
2019-08-09 $4.50 $4.63 $3.80 $4.27 $4.27 56,487
2019-08-08 $4.36 $4.49 $4.27 $4.27 $4.27 31,621
2019-08-07 $4.16 $4.26 $3.98 $4.23 $4.23 31,808
2019-08-06 $4.07 $4.85 $4.07 $4.16 $4.16 27,916
2019-08-05 $4.44 $4.52 $4.03 $4.07 $4.07 30,582
2019-08-02 $4.65 $4.98 $4.32 $4.44 $4.44 23,909
2019-08-01 $5.00 $5.12 $4.62 $4.69 $4.69 20,460
2019-07-31 $5.02 $5.12 $4.96 $4.96 $4.96 26,801
2019-07-30 $5.08 $5.13 $4.99 $5.01 $5.01 23,885
2019-07-29 $5.17 $5.19 $5.09 $5.13 $5.13 18,021
2019-07-26 $4.86 $5.14 $4.86 $5.11 $5.11 19,846
2019-07-25 $5.11 $5.12 $4.75 $4.81 $4.81 62,625
2019-07-24 $5.40 $5.40 $5.13 $5.13 $5.13 50,438
2019-07-23 $5.82 $5.95 $5.37 $5.44 $5.44 56,423
2019-07-22 $6.11 $6.18 $5.83 $5.90 $5.90 31,796
2019-07-19 $6.15 $6.31 $6.10 $6.15 $6.15 24,444
2019-07-18 $6.36 $6.46 $6.08 $6.20 $6.20 17,172
2019-07-17 $6.77 $6.77 $6.30 $6.40 $6.40 52,445
2019-07-16 $6.90 $7.02 $6.30 $6.31 $6.31 72,633
2019-07-15 $7.86 $7.86 $6.62 $6.82 $6.82 88,561
2019-07-12 $7.87 $7.93 $7.71 $7.74 $7.74 21,353
2019-07-11 $7.95 $8.00 $7.60 $7.93 $7.93 20,335
2019-07-10 $8.02 $8.05 $7.84 $7.96 $7.96 11,078
2019-07-09 $8.01 $8.10 $7.63 $8.05 $8.05 20,728
2019-07-08 $7.92 $8.04 $7.79 $7.99 $7.99 25,360
2019-07-05 $7.66 $8.25 $7.62 $7.91 $7.91 33,827
2019-07-03 $8.03 $8.03 $7.70 $7.75 $7.75 14,064
2019-07-02 $7.94 $8.15 $7.71 $8.09 $8.09 32,530
2019-07-01 $7.67 $8.35 $7.67 $8.00 $8.00 97,386
2019-06-28 $7.37 $7.89 $7.27 $7.60 $7.60 1,122,066
2019-06-27 $7.29 $7.48 $7.21 $7.43 $7.43 33,381
2019-06-26 $7.28 $7.35 $7.09 $7.35 $7.35 27,729
2019-06-25 $7.22 $7.40 $7.15 $7.34 $7.34 10,325
2019-06-24 $7.04 $7.31 $7.00 $7.21 $7.21 22,790
2019-06-21 $7.38 $7.38 $6.99 $7.14 $7.14 32,201
2019-06-20 $7.48 $7.57 $7.18 $7.18 $7.18 105,320
2019-06-19 $7.37 $7.46 $7.37 $7.39 $7.39 22,107
2019-06-18 $7.41 $7.46 $7.16 $7.35 $7.35 20,215
2019-06-17 $7.28 $7.49 $7.23 $7.40 $7.40 31,595
2019-06-14 $6.93 $7.40 $6.93 $7.33 $7.33 25,459
2019-06-13 $7.15 $7.45 $7.13 $7.27 $7.27 28,933
2019-06-12 $7.46 $7.46 $7.26 $7.30 $7.30 42,527
2019-06-11 $7.37 $7.50 $7.28 $7.31 $7.31 117,033
2019-06-10 $7.12 $7.40 $7.08 $7.30 $7.30 36,899
2019-06-07 $7.01 $7.51 $6.90 $7.07 $7.07 28,591
2019-06-06 $6.70 $7.25 $6.64 $7.15 $7.15 44,125
2019-06-05 $6.66 $6.87 $6.60 $6.69 $6.69 25,723
2019-06-04 $6.86 $6.86 $6.38 $6.58 $6.58 54,519
2019-06-03 $6.70 $6.98 $6.65 $6.79 $6.79 32,047
2019-05-31 $7.04 $7.19 $6.64 $6.75 $6.75 40,612
2019-05-30 $6.93 $7.10 $6.93 $7.10 $7.10 24,280
2019-05-29 $6.97 $7.00 $6.90 $6.94 $6.94 15,808
2019-05-28 $6.90 $7.09 $6.85 $7.08 $7.08 57,515
2019-05-24 $7.14 $7.25 $6.72 $6.91 $6.91 31,965
2019-05-23 $7.15 $7.15 $6.90 $7.13 $7.13 49,256
2019-05-22 $7.14 $7.25 $7.00 $7.08 $7.08 19,045
2019-05-21 $6.86 $7.24 $6.86 $7.13 $7.13 54,497
2019-05-20 $6.97 $7.02 $6.86 $6.86 $6.86 17,324
2019-05-17 $6.95 $7.17 $6.76 $6.97 $6.97 52,061
2019-05-16 $7.09 $7.20 $6.92 $6.99 $6.99 24,954
2019-05-15 $6.94 $7.20 $6.89 $7.09 $7.09 34,777
2019-05-14 $6.97 $7.13 $6.85 $7.00 $7.00 42,414
2019-05-13 $6.90 $7.05 $6.80 $6.99 $6.99 58,847
2019-05-10 $7.09 $7.30 $6.76 $7.01 $7.01 74,994
2019-05-09 $6.92 $7.40 $6.63 $7.02 $7.02 107,708
2019-05-08 $7.09 $7.25 $7.00 $7.00 $7.00 33,937
2019-05-07 $7.45 $7.59 $7.07 $7.07 $7.07 33,825
2019-05-06 $7.53 $7.70 $7.42 $7.45 $7.45 35,424
2019-05-03 $7.85 $7.88 $7.30 $7.50 $7.50 61,703
2019-05-02 $7.13 $8.05 $7.08 $7.89 $7.89 96,580
2019-05-01 $7.32 $7.32 $6.96 $7.05 $7.05 51,074
2019-04-30 $7.00 $7.08 $6.92 $6.98 $6.98 67,280
2019-04-29 $7.00 $7.10 $6.95 $6.98 $6.98 86,027
2019-04-26 $7.04 $7.09 $6.92 $7.00 $7.00 35,017
2019-04-25 $7.06 $7.13 $6.83 $6.99 $6.99 45,929
2019-04-24 $7.16 $7.33 $7.06 $7.06 $7.06 44,079
2019-04-23 $7.51 $7.64 $7.11 $7.13 $7.13 59,159
2019-04-22 $7.70 $7.73 $7.50 $7.50 $7.50 62,034
2019-04-18 $8.00 $8.00 $7.62 $7.81 $7.81 32,549
2019-04-17 $8.20 $8.20 $7.78 $7.83 $7.83 40,023
2019-04-16 $8.10 $8.27 $7.84 $7.90 $7.90 38,757
2019-04-15 $8.39 $8.46 $8.05 $8.10 $8.10 27,116
2019-04-12 $9.03 $9.03 $8.26 $8.43 $8.43 26,665
2019-04-11 $8.73 $8.73 $8.34 $8.50 $8.50 35,440
2019-04-10 $9.14 $9.14 $8.01 $8.32 $8.32 56,990
2019-04-09 $7.92 $9.00 $7.92 $8.69 $8.69 59,310
2019-04-08 $7.93 $8.54 $7.81 $7.92 $7.92 12,047
2019-04-05 $8.00 $8.07 $7.88 $7.96 $7.96 32,620
2019-04-04 $8.27 $8.42 $7.87 $8.07 $8.07 19,310
2019-04-03 $7.85 $8.97 $7.80 $8.37 $8.37 92,654
2019-04-02 $7.84 $8.02 $7.55 $7.80 $7.80 16,807
2019-04-01 $7.58 $8.03 $7.37 $7.71 $7.71 65,445
2019-03-29 $7.61 $7.74 $7.25 $7.50 $7.50 55,892
2019-03-28 $8.05 $8.16 $7.50 $7.53 $7.53 55,593
2019-03-27 $8.37 $8.60 $7.50 $8.16 $8.16 111,514
2019-03-26 $8.18 $8.60 $8.10 $8.36 $8.36 53,678
2019-03-25 $8.89 $8.89 $8.08 $8.17 $8.17 61,138
2019-03-22 $9.20 $9.39 $8.58 $8.91 $8.91 68,016
2019-03-21 $9.40 $9.45 $8.70 $9.40 $9.40 65,254
2019-03-20 $8.78 $9.34 $8.62 $9.34 $9.34 130,342
2019-03-19 $9.40 $9.44 $8.57 $9.13 $9.13 200,604
2019-03-18 $9.65 $10.00 $9.25 $9.50 $9.50 134,369
2019-03-15 $10.26 $10.50 $9.29 $9.41 $9.41 686,555
2019-03-14 $9.38 $10.40 $9.00 $9.52 $9.52 306,042
2019-03-13 $9.71 $9.88 $8.66 $9.50 $9.50 611,862
2019-03-12 $13.60 $14.30 $9.50 $9.75 $9.75 1,797,189
2019-03-11 $7.50 $12.23 $7.00 $10.19 $10.19 1,072,308
2019-03-08 $7.54 $7.75 $7.20 $7.38 $7.38 67,822
2019-03-07 $7.95 $8.00 $7.16 $7.45 $7.45 51,394
2019-03-06 $7.48 $7.65 $7.00 $7.64 $7.64 48,527
2019-03-05 $7.53 $7.71 $6.28 $7.07 $7.07 56,730
2019-03-04 $7.69 $8.41 $7.26 $7.56 $7.56 94,570
2019-03-01 $7.30 $7.81 $7.10 $7.33 $7.33 60,930
2019-02-28 $7.23 $7.26 $7.10 $7.16 $7.16 9,949
2019-02-27 $7.11 $7.30 $7.09 $7.20 $7.20 20,320
2019-02-26 $7.50 $7.50 $7.05 $7.05 $7.05 18,796
2019-02-25 $7.84 $7.84 $7.03 $7.50 $7.50 43,987
2019-02-22 $7.81 $8.00 $7.70 $7.84 $7.84 19,787
2019-02-21 $7.95 $8.00 $7.69 $7.88 $7.88 13,477
2019-02-20 $7.63 $8.50 $7.63 $7.65 $7.65 51,052
2019-02-19 $7.92 $8.00 $7.34 $7.90 $7.90 21,287
2019-02-15 $8.00 $8.00 $7.26 $8.00 $8.00 36,197
2019-02-14 $8.25 $8.30 $7.87 $8.00 $8.00 23,824
2019-02-13 $8.60 $8.69 $8.15 $8.21 $8.21 48,446
2019-02-12 $9.16 $9.39 $8.85 $8.88 $8.88 43,490
2019-02-11 $10.10 $10.14 $9.16 $9.21 $9.21 40,110
2019-02-08 $10.70 $10.70 $10.10 $10.22 $10.22 17,070
2019-02-07 $11.34 $11.34 $10.25 $10.40 $10.40 46,276
2019-02-06 $12.05 $12.05 $10.63 $10.97 $10.97 40,172
2019-02-05 $12.20 $12.40 $11.50 $11.86 $11.86 36,964
2019-02-04 $14.00 $14.00 $11.20 $12.00 $12.00 89,580
2019-02-01 $14.30 $14.50 $13.50 $13.93 $13.93 62,746
2019-01-31 $13.88 $15.46 $13.37 $14.60 $14.60 61,642
2019-01-30 $15.00 $15.00 $13.52 $13.65 $13.65 56,338
2019-01-29 $15.30 $16.00 $14.00 $15.00 $15.00 74,407
2019-01-28 $18.40 $18.45 $14.00 $14.33 $14.33 157,616
2019-01-25 $17.00 $29.65 $15.25 $16.34 $16.34 284,675
2019-01-24 $18.25 $18.25 $16.80 $16.92 $16.92 9,331
2019-01-23 $21.25 $21.50 $18.00 $18.42 $18.42 17,013
2019-01-22 $30.40 $31.50 $21.47 $21.47 $21.47 21,630
2019-01-18 $55.00 $55.23 $30.35 $30.35 $30.35 40,211
2019-01-17 $120.06 $120.06 $51.00 $55.00 $55.00 10,476
2019-01-16 $137.00 $137.00 $137.00 $137.00 $137.00 304
2019-01-15 $150.00 $150.00 $150.00 $150.00 $150.00 475
2019-01-14 $150.00 $150.00 $150.00 $150.00 $150.00 483
2019-01-11 $150.00 $150.00 $150.00 $150.00 $150.00 1,841
2019-01-10 $147.39 $241.47 $147.39 $148.85 $148.85 4,380
2019-01-09 $15.60 $310.90 $15.60 $82.35 $82.35 28,209
2019-01-08 $13.00 $13.45 $13.00 $13.44 $13.44 2,028
2019-01-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-01-04 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-01-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2019-01-02 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-31 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-28 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-27 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-26 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-24 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-21 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-20 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-18 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-06 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-04 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-12-03 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-30 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-29 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-28 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-27 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-26 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-23 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-21 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-20 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-09 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-06 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-05 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-02 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-11-01 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-10-31 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-10-30 $10.63 $10.63 $10.00 $10.15 $10.15 1,827
2018-10-29 $10.40 $10.50 $10.40 $10.47 $10.47 503
2018-10-26 $10.71 $10.87 $10.28 $10.70 $10.70 626
2018-10-25 $10.00 $10.00 $9.86 $9.86 $9.86 1,302
2018-10-24 $9.91 $10.00 $9.91 $9.95 $9.95 1,300
2018-10-23 $9.60 $9.60 $9.60 $9.60 $9.60 0
2018-10-22 $9.54 $9.60 $9.47 $9.60 $9.60 4,100
2018-10-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2018-10-18 $9.95 $9.95 $9.80 $9.80 $9.80 4,034
2018-10-17 $9.80 $9.80 $9.80 $9.80 $9.80 100
2018-10-16 $10.06 $10.06 $10.06 $10.06 $10.06 37
2018-10-15 $10.09 $10.10 $10.06 $10.06 $10.06 7,197
2018-10-12 $10.09 $10.10 $10.00 $10.09 $10.09 97,650
2018-10-11 $10.01 $10.01 $9.91 $10.00 $10.00 21,468
2018-10-10 $10.00 $10.05 $9.99 $10.05 $10.05 2,200
2018-10-09 $10.10 $10.15 $10.08 $10.08 $10.08 19,700
2018-10-08 $10.26 $10.27 $10.25 $10.26 $10.26 5,051
2018-10-05 $10.14 $10.23 $10.10 $10.15 $10.15 31,900
2018-10-04 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-10-03 $10.15 $10.15 $10.15 $10.15 $10.15 100
2018-10-02 $10.15 $10.19 $10.15 $10.18 $10.18 17,800
2018-10-01 $10.12 $10.12 $10.10 $10.12 $10.12 5,402
2018-09-28 $10.13 $10.14 $10.13 $10.13 $10.13 12,500
2018-09-27 $10.15 $10.15 $10.15 $10.15 $10.15 102
2018-09-26 $10.12 $10.12 $10.05 $10.05 $10.05 5,477
2018-09-25 $10.14 $10.14 $10.14 $10.14 $10.14 0
2018-09-24 $10.20 $10.20 $10.12 $10.14 $10.14 45,423
2018-09-21 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-09-20 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-09-19 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-09-18 $10.15 $10.15 $10.12 $10.12 $10.12 10,300
2018-09-17 $10.14 $10.14 $10.14 $10.14 $10.14 3,100
2018-09-14 $10.15 $10.15 $10.13 $10.13 $10.13 43,290
2018-09-13 $10.15 $10.15 $10.15 $10.15 $10.15 101
2018-09-12 $10.11 $10.11 $10.09 $10.10 $10.10 32,639
2018-09-11 $10.40 $10.40 $10.10 $10.10 $10.10 1,900
2018-09-10 $10.13 $10.13 $10.11 $10.13 $10.13 20,386
2018-09-07 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-09-06 $10.15 $10.15 $10.10 $10.11 $10.11 68,508
2018-09-05 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-09-04 $10.11 $10.11 $10.11 $10.11 $10.11 0
2018-08-31 $10.13 $10.13 $10.11 $10.11 $10.11 911
2018-08-30 $10.11 $10.11 $10.11 $10.11 $10.11 1
2018-08-29 $10.10 $10.14 $10.10 $10.11 $10.11 421,447
2018-08-28 $10.10 $10.11 $10.09 $10.10 $10.10 6,913
2018-08-27 $10.11 $10.13 $10.10 $10.10 $10.10 36,656
2018-08-24 $10.10 $10.10 $10.09 $10.10 $10.10 71,403
2018-08-23 $10.09 $10.10 $10.09 $10.10 $10.10 75,400
2018-08-22 $10.10 $10.10 $10.08 $10.10 $10.10 197,900
2018-08-21 $10.09 $10.09 $10.07 $10.09 $10.09 1,442,766
2018-08-20 $10.10 $10.10 $10.06 $10.08 $10.08 1,475,654
2018-08-17 $10.14 $10.16 $10.11 $10.11 $10.11 5,234
2018-08-16 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-08-15 $10.12 $10.13 $10.10 $10.12 $10.12 201,303
2018-08-14 $10.12 $10.12 $10.12 $10.12 $10.12 400
2018-08-13 $10.12 $10.12 $10.12 $10.12 $10.12 1
2018-08-10 $10.18 $10.18 $10.12 $10.12 $10.12 87,326
2018-08-09 $10.13 $10.13 $10.13 $10.13 $10.13 15
2018-08-08 $10.12 $10.13 $10.12 $10.13 $10.13 275,761
2018-08-07 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-08-06 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-08-03 $10.10 $10.10 $10.10 $10.10 $10.10 9
2018-08-02 $10.10 $10.10 $10.10 $10.10 $10.10 4,500
2018-08-01 $10.10 $10.10 $10.10 $10.10 $10.10 14,300
2018-07-31 $10.09 $10.10 $10.09 $10.10 $10.10 1,803
2018-07-30 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-07-27 $10.05 $10.05 $10.05 $10.05 $10.05 2,505
2018-07-26 $10.05 $10.09 $10.05 $10.07 $10.07 1,987
2018-07-25 $10.06 $10.06 $10.06 $10.06 $10.06 2
2018-07-24 $10.06 $10.06 $10.06 $10.06 $10.06 3
2018-07-23 $10.06 $10.06 $10.06 $10.06 $10.06 0
2018-07-20 $10.06 $10.06 $10.06 $10.06 $10.06 0
2018-07-19 $10.06 $10.06 $10.06 $10.06 $10.06 300
2018-07-18 $10.07 $10.07 $10.07 $10.07 $10.07 102
2018-07-17 $10.08 $10.08 $10.08 $10.08 $10.08 9,000
2018-07-16 $10.07 $10.07 $10.07 $10.07 $10.07 1,000
2018-07-13 $10.05 $10.05 $10.05 $10.05 $10.05 20,300
2018-07-12 $10.05 $10.05 $10.05 $10.05 $10.05 13,600
2018-07-11 $10.05 $10.06 $10.05 $10.06 $10.06 279,500
2018-07-10 $10.06 $10.06 $10.05 $10.05 $10.05 600
2018-07-09 $10.05 $10.05 $10.05 $10.05 $10.05 100,000
2018-07-06 $10.05 $10.05 $10.05 $10.05 $10.05 94,505
2018-07-05 $10.04 $10.05 $10.04 $10.04 $10.04 1,200
2018-07-03 $10.03 $10.05 $10.03 $10.04 $10.04 112,200
2018-07-02 $9.95 $10.01 $9.95 $10.01 $10.01 1,090
2018-06-29 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-06-28 $10.04 $10.04 $10.02 $10.03 $10.03 969,283
2018-06-27 $10.04 $10.04 $10.04 $10.04 $10.04 230
2018-06-26 $10.03 $10.05 $10.03 $10.05 $10.05 50,600
2018-06-25 $10.03 $10.05 $10.03 $10.04 $10.04 118,470
2018-06-22 $10.03 $10.05 $10.03 $10.05 $10.05 20,555
2018-06-21 $10.04 $10.05 $10.03 $10.03 $10.03 25,736
2018-06-20 $10.03 $10.04 $10.03 $10.03 $10.03 17,172
2018-06-19 $10.08 $10.08 $10.08 $10.08 $10.08 111
2018-06-18 $10.05 $10.05 $10.04 $10.05 $10.05 54,317
2018-06-15 $10.02 $10.04 $10.02 $10.04 $10.04 400
2018-06-14 $10.03 $10.03 $10.03 $10.03 $10.03 202,100
2018-06-13 $10.02 $10.03 $10.02 $10.03 $10.03 8,031
2018-06-12 $10.02 $10.02 $10.02 $10.02 $10.02 735
2018-06-11 $10.05 $10.05 $10.02 $10.02 $10.02 7,878
2018-06-08 $10.02 $10.02 $10.02 $10.02 $10.02 2,000,000
2018-06-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-06-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-06-05 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-06-04 $10.01 $10.02 $10.00 $10.02 $10.02 804
2018-06-01 $10.00 $10.00 $10.00 $10.00 $10.00 6
2018-05-31 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-05-30 $10.00 $10.00 $10.00 $10.00 $10.00 25,000
2018-05-29 $10.00 $10.02 $10.00 $10.02 $10.02 4,169
2018-05-25 $9.99 $10.00 $9.99 $10.00 $10.00 352
2018-05-24 $10.00 $10.00 $10.00 $10.00 $10.00 46,501
2018-05-23 $10.00 $10.03 $9.99 $10.00 $10.00 566,671
2018-05-22 $10.00 $10.00 $10.00 $10.00 $10.00 99,900
2018-05-21 $10.00 $10.00 $10.00 $10.00 $10.00 4
2018-05-18 $10.00 $10.00 $10.00 $10.00 $10.00 431
2018-05-17 $9.95 $10.00 $9.95 $10.00 $10.00 8,530
2018-05-16 $10.03 $10.03 $10.03 $10.03 $10.03 1
2018-05-15 $10.03 $10.03 $10.03 $10.03 $10.03 32
2018-05-14 $9.96 $10.03 $9.95 $10.03 $10.03 7,122
2018-05-11 $10.00 $10.00 $9.99 $9.99 $9.99 7,000
2018-05-10 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-05-09 $9.99 $9.99 $9.99 $9.99 $9.99 2
2018-05-08 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-05-07 $9.99 $9.99 $9.99 $9.99 $9.99 30
2018-05-04 $9.99 $9.99 $9.99 $9.99 $9.99 2
2018-05-03 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-05-02 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-05-01 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-04-30 $9.99 $9.99 $9.99 $9.99 $9.99 0
2018-04-27 $10.00 $10.01 $9.99 $9.99 $9.99 172,359
2018-04-26 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-04-25 $10.02 $10.02 $10.02 $10.02 $10.02 100
2018-04-24 $9.97 $10.05 $9.97 $10.05 $10.05 3,501
2018-04-23 $10.09 $10.09 $10.00 $10.00 $10.00 158,742
2018-04-20 $10.04 $10.20 $10.01 $10.02 $10.02 6,961
2018-04-19 $9.90 $10.00 $9.90 $9.93 $9.93 8,963
2018-04-18 $10.00 $10.00 $10.00 $10.00 $10.00 119,707
2018-04-17 $9.80 $10.04 $9.80 $9.90 $9.90 3,730
2018-04-16 $10.00 $10.00 $10.00 $10.00 $10.00 550,022
2018-04-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-04-12 $9.90 $9.90 $9.90 $9.90 $9.90 19
2018-04-11 $9.90 $9.90 $9.90 $9.90 $9.90 1,700
2018-04-10 $9.99 $9.99 $9.99 $9.99 $9.99 300
2018-04-09 $10.00 $10.00 $10.00 $10.00 $10.00 55
2018-04-06 $10.00 $10.00 $10.00 $10.00 $10.00 44
2018-04-05 $10.00 $10.00 $10.00 $10.00 $10.00 14
2018-04-04 $10.00 $10.00 $10.00 $10.00 $10.00 68
2018-04-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-04-02 $10.00 $10.00 $10.00 $10.00 $10.00 7
2018-03-29 $10.00 $10.00 $10.00 $10.00 $10.00 1
2018-03-28 $10.00 $10.00 $10.00 $10.00 $10.00 2
2018-03-27 $10.05 $10.05 $9.90 $10.00 $10.00 2,709
2018-03-26 $10.00 $10.00 $10.00 $10.00 $10.00 30
2018-03-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-03-22 $10.05 $10.05 $10.00 $10.00 $10.00 390
2018-03-21 $10.00 $10.00 $10.00 $10.00 $10.00 300
2018-03-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2018-03-19 $10.00 $10.00 $10.00 $10.00 $10.00 303
2018-03-16 $10.05 $10.05 $9.91 $9.91 $9.91 2,204
2018-03-15 $9.90 $9.90 $9.90 $9.90 $9.90 2,600
2018-03-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-09 $9.90 $9.90 $9.90 $9.90 $9.90 30,996
2018-03-08 $9.89 $9.89 $9.88 $9.89 $9.89 295,282
2018-03-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2018-03-02 $9.90 $9.90 $9.90 $9.90 $9.90 3,216
2018-03-01 $9.89 $9.89 $9.89 $9.89 $9.89 3
2018-02-28 $9.80 $9.90 $9.80 $9.89 $9.89 11,943
2018-02-27 $9.89 $9.89 $9.88 $9.89 $9.89 2,700,384
2018-02-26 $9.90 $9.90 $9.90 $9.90 $9.90 36
2018-02-23 $9.90 $9.90 $9.90 $9.90 $9.90 108
2018-02-22 $9.92 $9.92 $9.92 $9.92 $9.92 3
2018-02-21 $9.92 $9.92 $9.92 $9.92 $9.92 68
2018-02-20 $9.92 $9.92 $9.92 $9.92 $9.92 15
2018-02-16 $9.92 $9.92 $9.92 $9.92 $9.92 66
2018-02-15 $9.90 $9.92 $9.90 $9.92 $9.92 86,534
2018-02-14 $9.92 $9.96 $9.92 $9.92 $9.92 436,452
2018-02-13 $9.90 $9.90 $9.90 $9.90 $9.90 87
2018-02-12 $9.89 $9.90 $9.89 $9.90 $9.90 475
2018-02-09 $10.00 $10.00 $9.96 $9.96 $9.96 20,350
2018-02-08 $10.01 $10.05 $10.00 $10.04 $10.04 127,720
2018-02-07 $10.05 $10.05 $10.05 $10.05 $10.05 297
2018-02-06 $10.04 $10.05 $10.04 $10.05 $10.05 10,189
2018-02-05 $10.04 $10.05 $10.00 $10.04 $10.04 4,262
2018-02-02 $9.93 $10.04 $9.93 $10.04 $10.04 409
2018-02-01 $9.95 $9.95 $9.95 $9.95 $9.95 100
2018-01-31 $9.95 $9.95 $9.95 $9.95 $9.95 100
2018-01-30 $10.02 $10.02 $9.95 $9.95 $9.95 31,277
2018-01-29 $10.01 $10.04 $10.01 $10.04 $10.04 1,545
2018-01-26 $10.02 $10.04 $10.01 $10.04 $10.04 58,702
2018-01-25 $10.00 $10.07 $10.00 $10.07 $10.07 408,735
2018-01-24 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-01-23 $10.04 $10.04 $10.00 $10.03 $10.03 1,173
2018-01-22 $9.98 $9.98 $9.98 $9.98 $9.98 100
2018-01-19 $9.97 $9.97 $9.92 $9.92 $9.92 212
2018-01-18 $9.90 $10.01 $9.90 $9.91 $9.91 1,616
2018-01-17 $9.95 $9.99 $9.90 $9.90 $9.90 10,600
2018-01-16 $9.98 $10.00 $9.90 $9.90 $9.90 78,054
2018-01-12 $9.98 $9.98 $9.97 $9.98 $9.98 52,980
2018-01-11 $9.98 $9.98 $9.92 $9.98 $9.98 1,302
2018-01-10 $9.97 $9.97 $9.97 $9.97 $9.97 1,129
2018-01-09 $9.94 $9.94 $9.94 $9.94 $9.94 0
2018-01-08 $9.96 $9.96 $9.94 $9.94 $9.94 320
2018-01-05 $9.92 $9.98 $9.92 $9.97 $9.97 5,764
2018-01-04 $9.94 $9.94 $9.94 $9.94 $9.94 32
2018-01-03 $9.89 $9.94 $9.89 $9.94 $9.94 2,932
2018-01-02 $9.89 $9.91 $9.89 $9.91 $9.91 6,330
2017-12-29 $9.88 $9.92 $9.80 $9.92 $9.92 8,220
2017-12-28 $9.89 $9.90 $9.55 $9.74 $9.74 46,688
2017-12-27 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-12-26 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-12-22 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-12-21 $9.82 $9.89 $9.82 $9.89 $9.89 3,187
2017-12-20 $9.83 $9.83 $9.75 $9.77 $9.77 97,794
2017-12-19 $9.83 $9.83 $9.83 $9.83 $9.83 0
2017-12-18 $9.83 $9.83 $9.83 $9.83 $9.83 44
2017-12-15 $9.85 $9.85 $9.83 $9.83 $9.83 293,281
2017-12-14 $9.85 $9.85 $9.85 $9.85 $9.85 2,019,535
2017-12-13 $9.84 $9.84 $9.84 $9.84 $9.84 66
2017-12-12 $9.83 $9.90 $9.83 $9.84 $9.84 832
2017-12-11 $9.45 $9.45 $9.45 $9.45 $9.45 1,277
2017-12-08 $9.97 $9.98 $9.97 $9.98 $9.98 229
2017-12-07 $9.85 $9.85 $9.85 $9.85 $9.85 100
2017-12-06 $9.99 $9.99 $9.85 $9.88 $9.88 375
2017-12-05 $9.83 $9.85 $9.83 $9.83 $9.83 59,917
2017-12-04 $9.83 $9.85 $9.83 $9.85 $9.85 42,153
2017-12-01 $9.83 $9.84 $9.83 $9.83 $9.83 1,948
2017-11-30 $9.92 $9.92 $9.92 $9.92 $9.92 0
2017-11-29 $9.82 $9.94 $9.81 $9.92 $9.92 2,201
2017-11-28 $9.95 $10.02 $9.28 $9.95 $9.95 162,506
2017-11-27 $9.99 $9.99 $9.99 $9.99 $9.99 25
2017-11-24 $9.98 $9.98 $9.98 $9.98 $9.98 0
2017-11-22 $9.99 $9.99 $9.99 $9.99 $9.99 94
2017-11-21 $9.99 $10.00 $9.95 $9.99 $9.99 22,484
2017-11-20 $9.97 $9.97 $9.97 $9.97 $9.97 600
2017-11-17 $9.96 $9.96 $9.96 $9.96 $9.96 2,100
2017-11-16 $9.96 $9.96 $9.96 $9.96 $9.96 600
2017-11-15 $9.98 $10.00 $9.96 $9.96 $9.96 61,215
2017-11-14 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-11-13 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-11-10 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-11-09 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-11-08 $9.96 $9.96 $9.95 $9.95 $9.95 500
2017-11-07 $10.00 $10.00 $9.95 $9.95 $9.95 19,500
2017-11-06 $9.97 $9.97 $9.97 $9.97 $9.97 1
2017-11-03 $9.97 $9.99 $9.95 $9.97 $9.97 30,992
2017-11-02 $9.97 $9.97 $9.97 $9.97 $9.97 1,176
2017-11-01 $9.98 $9.98 $9.98 $9.98 $9.98 308
2017-10-31 $9.98 $9.98 $9.98 $9.98 $9.98 1,000
2017-10-30 $9.98 $9.98 $9.98 $9.98 $9.98 615
2017-10-27 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-10-26 $10.01 $10.01 $9.99 $9.99 $9.99 75,801
2017-10-25 $9.99 $9.99 $9.99 $9.99 $9.99 4,000
2017-10-24 $10.05 $10.05 $10.05 $10.05 $10.05 100
2017-10-23 $10.02 $10.02 $10.02 $10.02 $10.02 34,530
2017-10-20 $10.01 $10.02 $10.00 $10.02 $10.02 225,241
2017-10-19 $10.00 $10.00 $9.99 $9.99 $9.99 40,200
2017-10-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-17 $10.00 $10.00 $10.00 $10.00 $10.00 115,600
2017-10-16 $10.00 $10.00 $10.00 $10.00 $10.00 10,052
2017-10-13 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-10-12 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-10-11 $9.99 $9.99 $9.99 $9.99 $9.99 5,100
2017-10-10 $10.01 $10.01 $9.98 $9.98 $9.98 134,547
2017-10-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-10-05 $10.00 $10.00 $10.00 $10.00 $10.00 11,415
2017-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 31,090
2017-10-03 $10.00 $10.00 $10.00 $10.00 $10.00 5,900
2017-10-02 $10.00 $10.00 $10.00 $10.00 $10.00 401
2017-09-29 $10.00 $10.01 $10.00 $10.00 $10.00 3,600
2017-09-28 $10.00 $10.01 $10.00 $10.00 $10.00 20,723
2017-09-27 $10.00 $10.00 $10.00 $10.00 $10.00 2
2017-09-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-09-25 $10.00 $10.00 $10.00 $10.00 $10.00 1,000
2017-09-22 $10.00 $10.00 $10.00 $10.00 $10.00 300
2017-09-21 $9.98 $9.99 $9.98 $9.99 $9.99 2,000
2017-09-20 $9.98 $9.98 $9.98 $9.98 $9.98 0
2017-09-19 $9.98 $9.98 $9.98 $9.98 $9.98 0
2017-09-18 $9.98 $9.98 $9.98 $9.98 $9.98 1
2017-09-15 $9.98 $9.98 $9.98 $9.98 $9.98 0
2017-09-14 $9.98 $9.98 $9.98 $9.98 $9.98 100
2017-09-13 $9.99 $9.99 $9.99 $9.99 $9.99 100
2017-09-12 $9.98 $10.00 $9.98 $9.99 $9.99 105,701
2017-09-11 $9.99 $10.00 $9.98 $10.00 $10.00 46,248
2017-09-08 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-09-07 $9.99 $9.99 $9.99 $9.99 $9.99 0
2017-09-06 $9.99 $9.99 $9.99 $9.99 $9.99 400
2017-09-05 $9.97 $9.99 $9.96 $9.99 $9.99 105,600
2017-09-01 $10.00 $10.00 $9.96 $9.96 $9.96 25,400
2017-08-31 $9.98 $9.98 $9.98 $9.98 $9.98 346
2017-08-30 $9.98 $9.98 $9.98 $9.98 $9.98 10,100
2017-08-29 $9.99 $10.00 $9.97 $9.98 $9.98 107,755
2017-08-28 $10.00 $10.00 $9.99 $9.99 $9.99 2,201
2017-08-25 $9.99 $9.99 $9.99 $9.99 $9.99 100
2017-08-24 $9.99 $10.00 $9.99 $9.99 $9.99 51,300
2017-08-23 $9.99 $10.03 $9.99 $10.00 $10.00 1,586,277
2017-08-22 $9.99 $9.99 $9.95 $9.98 $9.98 70,904
2017-08-21 $10.05 $10.05 $9.98 $9.98 $9.98 855,601
2017-08-18 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-08-17 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-08-16 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-08-15 $9.84 $9.85 $9.84 $9.85 $9.85 2,200
2017-08-14 $9.83 $9.84 $9.83 $9.84 $9.84 4,300
2017-08-11 $9.84 $9.84 $9.84 $9.84 $9.84 100
2017-08-10 $9.84 $9.84 $9.84 $9.84 $9.84 5,000
2017-08-09 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-08-08 $9.88 $9.88 $9.88 $9.88 $9.88 700
2017-08-07 $9.87 $9.87 $9.87 $9.87 $9.87 0
2017-08-04 $9.87 $9.87 $9.87 $9.87 $9.87 0
2017-08-03 $9.87 $9.87 $9.87 $9.87 $9.87 0
2017-08-02 $9.87 $9.87 $9.87 $9.87 $9.87 0
2017-08-01 $9.87 $9.87 $9.87 $9.87 $9.87 0
2017-07-31 $9.85 $9.87 $9.85 $9.87 $9.87 300
2017-07-28 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-07-27 $9.82 $9.89 $9.82 $9.89 $9.89 1,100
2017-07-26 $9.87 $9.87 $9.87 $9.87 $9.87 500
2017-07-25 $9.78 $9.89 $9.78 $9.89 $9.89 1,100
2017-07-24 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-07-21 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-07-20 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-07-19 $9.89 $9.90 $9.89 $9.90 $9.90 660
2017-07-18 $9.84 $9.90 $9.84 $9.90 $9.90 14,900
2017-07-17 $9.80 $9.82 $9.78 $9.82 $9.82 192,700
2017-07-14 $9.85 $9.85 $9.80 $9.80 $9.80 16,100
2017-07-13 $9.85 $9.85 $9.85 $9.85 $9.85 1
2017-07-12 $9.82 $9.85 $9.82 $9.85 $9.85 110,100
2017-07-11 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-07-10 $9.82 $9.82 $9.82 $9.82 $9.82 1
2017-07-07 $9.81 $9.84 $9.81 $9.82 $9.82 55,741
2017-07-06 $9.80 $9.80 $9.80 $9.80 $9.80 1,158
2017-07-05 $9.81 $9.83 $9.80 $9.83 $9.83 11,360
2017-07-03 $9.84 $9.85 $9.84 $9.85 $9.85 900
2017-06-30 $9.85 $9.85 $9.85 $9.85 $9.85 1,000
2017-06-29 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-06-28 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-06-27 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-06-26 $9.80 $9.80 $9.79 $9.79 $9.79 3,564
2017-06-23 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-06-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-06-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-06-20 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-06-19 $9.81 $9.81 $9.81 $9.81 $9.81 1
2017-06-16 $9.81 $9.81 $9.81 $9.81 $9.81 1
2017-06-15 $9.81 $9.81 $9.81 $9.81 $9.81 403
2017-06-14 $9.85 $9.85 $9.85 $9.85 $9.85 10,500
2017-06-13 $9.84 $9.85 $9.84 $9.84 $9.84 4,900
2017-06-12 $9.84 $9.84 $9.84 $9.84 $9.84 200
2017-06-09 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-06-08 $9.84 $9.88 $9.84 $9.88 $9.88 8,500
2017-06-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-06-06 $9.85 $9.85 $9.85 $9.85 $9.85 29,500
2017-06-05 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-06-02 $9.81 $9.81 $9.80 $9.81 $9.81 4,754
2017-06-01 $9.84 $9.88 $9.80 $9.83 $9.83 43,800
2017-05-31 $9.86 $9.87 $9.86 $9.87 $9.87 454
2017-05-30 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-05-26 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-05-25 $9.89 $9.89 $9.89 $9.89 $9.89 100
2017-05-24 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-23 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-22 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-18 $9.80 $9.80 $9.80 $9.80 $9.80 800
2017-05-17 $9.80 $9.80 $9.80 $9.80 $9.80 1,900
2017-05-16 $9.80 $9.80 $9.80 $9.80 $9.80 1,000
2017-05-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 461
2017-05-11 $9.83 $9.83 $9.83 $9.83 $9.83 1,200
2017-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 1,000
2017-05-08 $9.80 $9.81 $9.80 $9.80 $9.80 41,361
2017-05-05 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-04 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 100
2017-05-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-05-01 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-04-28 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-04-27 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-04-26 $9.87 $9.88 $9.87 $9.88 $9.88 300
2017-04-25 $9.80 $9.80 $9.80 $9.80 $9.80 1,490,000
2017-04-24 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-04-21 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-04-20 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-04-19 $9.88 $9.88 $9.80 $9.80 $9.80 15,400
2017-04-18 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-04-17 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-04-13 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-04-12 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-04-11 $9.89 $9.89 $9.89 $9.89 $9.89 0
2017-04-10 $9.82 $9.89 $9.82 $9.89 $9.89 12,201
2017-04-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-04-06 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-04-05 $9.85 $9.86 $9.85 $9.85 $9.85 60,200
2017-04-04 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-04-03 $9.88 $9.88 $9.88 $9.88 $9.88 1
2017-03-31 $9.88 $9.88 $9.88 $9.88 $9.88 1
2017-03-30 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-03-29 $9.88 $9.88 $9.88 $9.88 $9.88 25,000
2017-03-28 $9.92 $9.92 $9.92 $9.92 $9.92 100
2017-03-27 $9.88 $9.88 $9.88 $9.88 $9.88 20,000
2017-03-24 $9.88 $9.88 $9.88 $9.88 $9.88 50,000
2017-03-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2017-03-22 $9.86 $9.86 $9.86 $9.86 $9.86 0
2017-03-21 $9.86 $9.89 $9.86 $9.86 $9.86 700
2017-03-20 $9.91 $9.92 $9.90 $9.90 $9.90 70,500
2017-03-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2017-03-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2017-03-15 $9.92 $9.92 $9.92 $9.92 $9.92 202
2017-03-14 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-03-13 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-03-10 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-03-09 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-03-08 $9.95 $9.95 $9.91 $9.91 $9.91 700,100
2017-03-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-03-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-03-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-03-02 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-03-01 $9.91 $9.91 $9.90 $9.90 $9.90 789
2017-02-28 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-02-27 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-02-24 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-02-23 $9.91 $9.91 $9.91 $9.91 $9.91 0
2017-02-22 $9.91 $9.91 $9.91 $9.91 $9.91 2,100
2017-02-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-17 $9.95 $9.95 $9.95 $9.95 $9.95 100
2017-02-16 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2017-02-15 $9.91 $9.91 $9.91 $9.91 $9.91 100
2017-02-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-02-13 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-02-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-02-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-02-08 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-02-07 $10.18 $10.18 $9.90 $9.90 $9.90 75,889
2017-02-06 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-02-03 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-02-02 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-02-01 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-31 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-30 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-27 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-25 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-24 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-23 $9.88 $9.88 $9.88 $9.88 $9.88 0
2017-01-20 $9.88 $9.88 $9.88 $9.88 $9.88 1,000
2017-01-19 $9.85 $9.85 $9.85 $9.85 $9.85 0
2017-01-18 $9.85 $9.85 $9.85 $9.85 $9.85 3,600
2017-01-17 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-01-13 $9.80 $9.80 $9.80 $9.80 $9.80 32
2017-01-12 $9.80 $9.80 $9.80 $9.80 $9.80 68
2017-01-11 $9.80 $9.80 $9.80 $9.80 $9.80 0
2017-01-10 $9.81 $9.81 $9.80 $9.80 $9.80 121,000
2017-01-09 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-01-06 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-01-05 $9.85 $9.90 $9.75 $9.75 $9.75 18,600

Organogenesis Holdings Inc - Class A (ORGO) News Headlines

Recent Organogenesis Holdings Inc - Class A (ORGO) 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.