Orasure Technologies Inc (OSUR) Exchange: NASDAQ

Data as of March 29, 2024

$6.14 ($0.06) 0.99%

Orasure Technologies Inc - Daily Information
Click for more stock information on Orasure Technologies Inc.
Daily Information Data
Date March 29, 2024
Open $6.11
Previous Close $6.14
High $6.25
Low $6.09
Adjusted Open $6.11
Previous Adjusted Close $6.14
Adjusted High $6.25
Adjusted Low $6.09

About Orasure Technologies Inc (OSUR)

Orasure Technologies Inc (OSUR) is a leader in the development, manufacture and marketing of diagnostic products and collection devices, primarily for the healthcare industry. Founded in 1987, the company was once a small private firm but has since grown to become a publicly traded company and an industry leader. In addition to their healthcare products, Orasure also manufactures and markets genetic and infectious disease testing products, HIV testing products and laboratory diagnostic platforms which are all heavily used by hospitals and clinics. They employ a worldwide staff of more than 600 people and are based in Bethlehem, PA. The company has seen impressive growth over the past several years and has become one of the primary suppliers of point-of-care products in the healthcare industry. In 2013, Orasure acquired DNA Diagnostics Center, a leader in the genetics and testing market. Through this acquisition, they were able to add DNA testing capabilities to their portfolio, providing customers with an even wider range of services and products. In 2017, the company acquired OraSure Technologies, Inc., which allowed them to enter the consumer oral health care market. Orasure not only creates products for healthcare professionals, but also develops products for laypersons and at-home testing use. This includes a hepatitis C home collection kit and hand-held HIV test for home health screening. In addition to their testing products, Orasure also develops educational materials for healthcare professionals, patients and the public about infectious diseases.

Historical Stock Data for Orasure Technologies Inc (OSUR)

Date Open High Low Close Adj.Close Volume
2024-03-27 $6.11 $6.25 $6.09 $6.14 $6.14 739,040
2024-03-26 $6.28 $6.36 $6.08 $6.08 $6.08 626,838
2024-03-25 $6.35 $6.38 $6.13 $6.22 $6.22 773,730
2024-03-22 $6.31 $6.37 $6.23 $6.32 $6.32 707,590
2024-03-21 $6.51 $6.58 $6.34 $6.34 $6.34 1,000,219
2024-03-20 $6.68 $6.69 $6.43 $6.52 $6.52 619,326
2024-03-19 $6.76 $6.83 $6.59 $6.73 $6.73 730,718
2024-03-18 $6.70 $6.96 $6.66 $6.80 $6.80 1,229,311
2024-03-15 $6.83 $6.97 $6.62 $6.65 $6.65 8,103,806
2024-03-14 $7.03 $7.13 $6.87 $6.88 $6.88 1,086,879
2024-03-13 $7.03 $7.20 $6.98 $7.03 $7.03 757,395
2024-03-12 $6.89 $7.13 $6.89 $7.06 $7.06 861,033
2024-03-11 $7.23 $7.30 $6.85 $6.91 $6.91 804,930
2024-03-08 $7.34 $7.43 $7.12 $7.23 $7.23 819,740
2024-03-07 $7.01 $7.29 $6.98 $7.29 $7.29 968,140
2024-03-06 $7.01 $7.06 $6.84 $6.97 $6.97 1,192,223
2024-03-05 $6.89 $7.01 $6.89 $7.00 $7.00 931,841
2024-03-04 $7.30 $7.30 $6.83 $6.89 $6.89 1,114,962
2024-03-01 $7.23 $7.37 $7.02 $7.27 $7.27 1,024,458
2024-02-29 $7.81 $7.81 $6.95 $7.20 $7.20 1,277,034
2024-02-28 $7.32 $8.04 $7.28 $7.73 $7.73 2,150,995
2024-02-27 $7.09 $7.15 $6.97 $7.03 $7.03 649,907
2024-02-26 $6.93 $7.03 $6.87 $7.01 $7.01 581,494
2024-02-23 $6.71 $6.99 $6.66 $6.96 $6.96 608,752
2024-02-22 $6.84 $6.85 $6.57 $6.71 $6.71 960,131
2024-02-21 $6.79 $7.04 $6.79 $6.89 $6.89 951,242
2024-02-20 $6.70 $6.88 $6.58 $6.82 $6.82 751,262
2024-02-16 $6.84 $6.84 $6.73 $6.75 $6.75 678,565
2024-02-15 $6.97 $7.01 $6.79 $6.89 $6.89 625,416
2024-02-14 $7.00 $7.02 $6.72 $6.94 $6.94 708,893
2024-02-13 $7.27 $7.28 $6.90 $6.98 $6.98 691,368
2024-02-12 $7.14 $7.38 $7.14 $7.35 $7.35 678,670
2024-02-09 $7.24 $7.25 $7.09 $7.19 $7.19 508,090
2024-02-08 $7.07 $7.30 $7.04 $7.22 $7.22 651,039
2024-02-07 $7.51 $7.51 $7.06 $7.07 $7.07 690,616
2024-02-06 $7.33 $7.56 $7.28 $7.53 $7.53 701,059
2024-02-05 $7.40 $7.41 $7.25 $7.36 $7.36 608,003
2024-02-02 $7.32 $7.52 $7.21 $7.44 $7.44 652,048
2024-02-01 $7.40 $7.53 $7.26 $7.49 $7.49 669,213
2024-01-31 $7.52 $7.57 $7.34 $7.37 $7.37 835,488
2024-01-30 $7.76 $7.76 $7.44 $7.58 $7.58 741,178
2024-01-29 $7.52 $7.86 $7.52 $7.81 $7.81 929,574
2024-01-26 $7.83 $7.83 $7.57 $7.59 $7.59 484,295
2024-01-25 $8.04 $8.04 $7.76 $7.80 $7.80 867,264
2024-01-24 $8.00 $8.02 $7.78 $7.97 $7.97 640,650
2024-01-23 $7.85 $7.94 $7.68 $7.91 $7.91 915,248
2024-01-22 $7.89 $7.94 $7.63 $7.81 $7.81 916,433
2024-01-19 $8.09 $8.13 $7.75 $7.78 $7.78 632,478
2024-01-18 $8.30 $8.30 $7.97 $8.06 $8.06 1,145,164
2024-01-17 $8.04 $8.33 $8.00 $8.13 $8.13 1,407,048
2024-01-16 $8.06 $8.18 $7.85 $8.10 $8.10 742,247
2024-01-12 $8.12 $8.28 $8.08 $8.10 $8.10 648,654
2024-01-11 $7.89 $8.06 $7.79 $8.04 $8.04 789,849
2024-01-10 $7.77 $7.92 $7.60 $7.92 $7.92 502,063
2024-01-09 $7.73 $7.84 $7.64 $7.77 $7.77 571,470
2024-01-08 $8.16 $8.16 $7.73 $7.80 $7.80 683,770
2024-01-05 $8.11 $8.27 $8.11 $8.12 $8.12 490,385
2024-01-04 $8.14 $8.45 $8.06 $8.11 $8.11 1,096,601
2024-01-03 $8.19 $8.29 $7.98 $8.02 $8.02 655,287
2024-01-02 $8.14 $8.31 $8.05 $8.28 $8.28 508,432
2023-12-29 $8.28 $8.33 $8.14 $8.20 $8.20 820,464
2023-12-28 $8.31 $8.36 $8.20 $8.29 $8.29 437,405
2023-12-27 $8.40 $8.43 $8.28 $8.35 $8.35 634,269
2023-12-26 $8.32 $8.40 $8.15 $8.35 $8.35 439,967
2023-12-22 $8.18 $8.33 $8.15 $8.29 $8.29 684,417
2023-12-21 $7.90 $8.18 $7.81 $8.13 $8.13 648,485
2023-12-20 $8.08 $8.17 $7.84 $7.85 $7.85 718,973
2023-12-19 $7.75 $8.10 $7.68 $8.10 $8.10 806,410
2023-12-18 $7.67 $7.86 $7.49 $7.68 $7.68 840,411
2023-12-15 $7.41 $7.68 $7.22 $7.65 $7.65 4,899,828
2023-12-14 $7.50 $7.52 $7.26 $7.35 $7.35 865,009
2023-12-13 $7.33 $7.52 $7.26 $7.41 $7.41 930,395
2023-12-12 $7.12 $7.36 $7.06 $7.31 $7.31 618,384
2023-12-11 $7.11 $7.15 $6.92 $7.09 $7.09 510,898
2023-12-08 $6.89 $7.11 $6.83 $7.10 $7.10 482,806
2023-12-07 $7.05 $7.11 $6.65 $6.89 $6.89 742,935
2023-12-06 $7.40 $7.44 $7.07 $7.09 $7.09 820,805
2023-12-05 $7.30 $7.55 $7.18 $7.37 $7.37 841,102
2023-12-04 $7.12 $7.32 $7.08 $7.29 $7.29 528,330
2023-12-01 $7.29 $7.29 $7.10 $7.16 $7.16 469,165
2023-11-30 $7.27 $7.35 $7.18 $7.32 $7.32 527,523
2023-11-29 $7.33 $7.43 $7.21 $7.27 $7.27 519,585
2023-11-28 $7.28 $7.31 $7.11 $7.27 $7.27 647,352
2023-11-27 $7.39 $7.39 $7.25 $7.29 $7.29 537,078
2023-11-24 $7.24 $7.40 $7.24 $7.38 $7.38 214,202
2023-11-22 $7.23 $7.33 $7.21 $7.25 $7.25 423,697
2023-11-21 $7.15 $7.21 $7.11 $7.18 $7.18 578,270
2023-11-20 $7.18 $7.27 $7.00 $7.22 $7.22 889,572
2023-11-17 $7.03 $7.20 $6.96 $7.14 $7.14 1,002,071
2023-11-16 $6.90 $6.94 $6.71 $6.90 $6.90 621,623
2023-11-15 $6.76 $7.02 $6.76 $6.94 $6.94 634,413
2023-11-14 $6.76 $6.86 $6.61 $6.80 $6.80 605,227
2023-11-13 $6.49 $6.64 $6.43 $6.54 $6.54 650,412
2023-11-10 $6.25 $6.47 $6.14 $6.46 $6.46 698,643
2023-11-09 $5.96 $6.42 $5.96 $6.21 $6.21 723,428
2023-11-08 $5.81 $6.16 $5.12 $5.92 $5.92 660,307
2023-11-07 $5.60 $5.77 $5.60 $5.75 $5.75 650,765
2023-11-06 $5.62 $5.66 $5.60 $5.64 $5.64 509,398
2023-11-03 $5.40 $5.67 $5.39 $5.63 $5.63 464,106
2023-11-02 $5.27 $5.32 $5.17 $5.28 $5.28 331,086
2023-11-01 $5.15 $5.23 $5.09 $5.22 $5.22 368,369
2023-10-31 $5.13 $5.21 $5.11 $5.16 $5.16 252,425
2023-10-30 $5.19 $5.24 $5.04 $5.13 $5.13 327,622
2023-10-27 $5.27 $5.29 $5.13 $5.16 $5.16 250,887
2023-10-26 $5.40 $5.41 $5.24 $5.26 $5.26 411,611
2023-10-25 $5.48 $5.48 $5.32 $5.42 $5.42 332,664
2023-10-24 $5.31 $5.56 $5.30 $5.50 $5.50 514,231
2023-10-23 $5.36 $5.49 $5.31 $5.32 $5.32 543,841
2023-10-20 $5.38 $5.44 $5.35 $5.35 $5.35 534,121
2023-10-19 $5.55 $5.58 $5.29 $5.35 $5.35 504,948
2023-10-18 $5.66 $5.73 $5.58 $5.58 $5.58 320,765
2023-10-17 $5.49 $5.78 $5.49 $5.70 $5.70 594,525
2023-10-16 $5.44 $5.59 $5.42 $5.51 $5.51 349,465
2023-10-13 $5.31 $5.42 $5.27 $5.38 $5.38 427,656
2023-10-12 $5.47 $5.53 $5.28 $5.31 $5.31 511,348
2023-10-11 $5.74 $5.74 $5.38 $5.45 $5.45 555,316
2023-10-10 $5.61 $5.77 $5.61 $5.74 $5.74 364,627
2023-10-09 $5.64 $5.70 $5.55 $5.59 $5.59 395,733
2023-10-06 $5.93 $5.96 $5.66 $5.70 $5.70 371,478
2023-10-05 $5.91 $5.98 $5.88 $5.96 $5.96 346,049
2023-10-04 $5.89 $5.96 $5.85 $5.90 $5.90 335,818
2023-10-03 $5.87 $6.02 $5.87 $5.91 $5.91 391,529
2023-10-02 $5.91 $5.94 $5.82 $5.91 $5.91 560,043
2023-09-29 $6.05 $6.16 $5.88 $5.93 $5.93 436,635
2023-09-28 $5.87 $6.03 $5.86 $6.01 $6.01 540,374
2023-09-27 $5.75 $5.92 $5.75 $5.86 $5.86 436,681
2023-09-26 $5.72 $5.82 $5.67 $5.71 $5.71 421,141
2023-09-25 $5.61 $5.81 $5.61 $5.75 $5.75 438,667
2023-09-22 $5.60 $5.69 $5.58 $5.65 $5.65 541,344
2023-09-21 $5.40 $5.62 $5.40 $5.61 $5.61 824,175
2023-09-20 $5.67 $5.73 $5.39 $5.43 $5.43 471,492
2023-09-19 $5.60 $5.71 $5.56 $5.63 $5.63 430,500
2023-09-18 $5.52 $5.70 $5.47 $5.63 $5.63 525,667
2023-09-15 $5.72 $5.76 $5.43 $5.53 $5.53 2,552,497
2023-09-14 $5.73 $5.84 $5.65 $5.67 $5.67 448,913
2023-09-13 $5.78 $5.85 $5.70 $5.71 $5.71 443,471
2023-09-12 $6.01 $6.08 $5.77 $5.81 $5.81 577,889
2023-09-11 $6.17 $6.17 $5.88 $6.02 $6.02 545,717
2023-09-08 $6.12 $6.18 $5.94 $6.04 $6.04 556,493
2023-09-07 $6.19 $6.24 $6.00 $6.17 $6.17 589,580
2023-09-06 $6.17 $6.22 $6.06 $6.20 $6.20 331,948
2023-09-05 $6.37 $6.37 $5.94 $6.16 $6.16 502,113
2023-09-01 $6.48 $6.61 $6.42 $6.44 $6.44 365,963
2023-08-31 $6.88 $6.89 $6.46 $6.46 $6.46 498,838
2023-08-30 $6.86 $6.90 $6.74 $6.87 $6.87 441,751
2023-08-29 $6.63 $6.92 $6.61 $6.90 $6.90 503,739
2023-08-28 $6.47 $6.67 $6.47 $6.65 $6.65 437,011
2023-08-25 $6.52 $6.62 $6.41 $6.44 $6.44 477,313
2023-08-24 $6.87 $6.88 $6.49 $6.52 $6.52 614,583
2023-08-23 $6.87 $6.99 $6.86 $6.89 $6.89 418,392
2023-08-22 $6.61 $6.93 $6.57 $6.91 $6.91 641,720
2023-08-21 $6.65 $6.80 $6.55 $6.60 $6.60 541,738
2023-08-18 $6.41 $6.68 $6.39 $6.66 $6.66 778,512
2023-08-17 $6.45 $6.61 $6.43 $6.49 $6.49 607,390
2023-08-16 $6.49 $6.55 $6.40 $6.44 $6.44 650,658
2023-08-15 $6.39 $6.56 $6.36 $6.51 $6.51 684,872
2023-08-14 $6.43 $6.43 $6.22 $6.36 $6.36 764,338
2023-08-11 $6.35 $6.71 $6.30 $6.53 $6.53 1,160,466
2023-08-10 $6.29 $6.46 $6.26 $6.31 $6.31 699,650
2023-08-09 $6.50 $6.62 $6.18 $6.25 $6.25 1,099,183
2023-08-08 $6.32 $6.56 $6.26 $6.49 $6.49 921,732
2023-08-07 $5.90 $6.50 $5.90 $6.40 $6.40 1,929,111
2023-08-04 $4.84 $5.98 $4.71 $5.94 $5.94 2,478,013
2023-08-03 $4.46 $4.55 $4.40 $4.49 $4.49 824,561
2023-08-02 $4.61 $4.61 $4.49 $4.51 $4.51 389,197
2023-08-01 $4.71 $4.72 $4.58 $4.64 $4.64 510,600
2023-07-31 $4.61 $4.73 $4.52 $4.72 $4.72 779,217
2023-07-28 $4.64 $4.68 $4.58 $4.63 $4.63 517,936
2023-07-27 $4.59 $4.63 $4.51 $4.62 $4.62 600,865
2023-07-26 $4.48 $4.59 $4.48 $4.58 $4.58 376,362
2023-07-25 $4.47 $4.54 $4.46 $4.50 $4.50 380,546
2023-07-24 $4.51 $4.58 $4.45 $4.49 $4.49 411,562
2023-07-21 $4.43 $4.54 $4.39 $4.52 $4.52 495,362
2023-07-20 $4.54 $4.54 $4.38 $4.40 $4.40 426,222
2023-07-19 $4.50 $4.65 $4.44 $4.54 $4.54 723,829
2023-07-18 $4.56 $4.62 $4.48 $4.50 $4.50 396,858
2023-07-17 $4.65 $4.66 $4.55 $4.57 $4.57 539,219
2023-07-14 $4.72 $4.79 $4.65 $4.68 $4.68 386,608
2023-07-13 $4.65 $4.72 $4.64 $4.71 $4.71 521,868
2023-07-12 $4.67 $4.73 $4.62 $4.64 $4.64 558,626
2023-07-11 $4.57 $4.59 $4.47 $4.58 $4.58 501,349
2023-07-10 $4.64 $4.73 $4.53 $4.55 $4.55 462,146
2023-07-07 $4.67 $4.76 $4.62 $4.62 $4.62 548,875
2023-07-06 $4.89 $4.90 $4.68 $4.69 $4.69 571,815
2023-07-05 $5.04 $5.04 $4.87 $4.88 $4.88 731,523
2023-07-03 $4.99 $5.14 $4.99 $5.06 $5.06 254,872
2023-06-30 $5.10 $5.17 $4.99 $5.01 $5.01 372,127
2023-06-29 $5.00 $5.12 $4.97 $5.05 $5.05 471,472
2023-06-28 $5.05 $5.05 $4.94 $4.99 $4.99 446,998
2023-06-27 $4.99 $5.08 $4.92 $5.06 $5.06 410,513
2023-06-26 $5.07 $5.12 $4.98 $4.99 $4.99 410,012
2023-06-23 $5.09 $5.46 $5.04 $5.11 $5.11 817,047
2023-06-22 $5.29 $5.35 $5.09 $5.15 $5.15 449,248
2023-06-21 $5.41 $5.42 $5.27 $5.31 $5.31 473,998
2023-06-20 $5.43 $5.47 $5.32 $5.43 $5.43 444,643
2023-06-16 $5.54 $5.59 $5.43 $5.47 $5.47 2,129,881
2023-06-15 $5.45 $5.54 $5.41 $5.47 $5.47 529,878
2023-06-14 $5.62 $5.66 $5.42 $5.45 $5.45 445,721
2023-06-13 $5.42 $5.63 $5.40 $5.60 $5.60 568,830
2023-06-12 $5.28 $5.53 $5.28 $5.36 $5.36 552,952
2023-06-09 $5.40 $5.44 $5.22 $5.26 $5.26 647,484
2023-06-08 $5.49 $5.51 $5.37 $5.41 $5.41 431,479
2023-06-07 $5.49 $5.58 $5.45 $5.50 $5.50 503,650
2023-06-06 $5.46 $5.59 $5.42 $5.49 $5.49 470,361
2023-06-05 $5.68 $5.68 $5.46 $5.48 $5.48 809,350
2023-06-02 $5.53 $5.73 $5.46 $5.72 $5.72 614,270
2023-06-01 $5.38 $5.65 $5.34 $5.53 $5.53 1,158,965
2023-05-31 $4.90 $5.07 $4.84 $5.03 $5.03 1,476,021
2023-05-30 $4.87 $4.96 $4.81 $4.91 $4.91 620,364
2023-05-26 $4.95 $5.01 $4.86 $4.88 $4.88 602,474
2023-05-25 $5.09 $5.14 $4.96 $5.05 $5.05 823,131
2023-05-24 $5.21 $5.21 $5.03 $5.10 $5.10 472,221
2023-05-23 $5.33 $5.42 $5.25 $5.26 $5.26 452,023
2023-05-22 $5.41 $5.51 $5.33 $5.33 $5.33 489,806
2023-05-19 $5.41 $5.43 $5.29 $5.41 $5.41 546,323
2023-05-18 $5.43 $5.45 $5.26 $5.36 $5.36 643,478
2023-05-17 $5.31 $5.45 $5.28 $5.43 $5.43 723,491
2023-05-16 $5.40 $5.40 $5.21 $5.31 $5.31 933,959
2023-05-15 $6.00 $6.05 $5.18 $5.36 $5.36 1,280,929
2023-05-12 $7.36 $7.37 $5.88 $6.01 $6.01 1,440,454
2023-05-11 $7.18 $7.82 $7.13 $7.39 $7.39 1,679,994
2023-05-10 $6.87 $7.11 $6.85 $7.05 $7.05 641,343
2023-05-09 $6.93 $6.95 $6.77 $6.77 $6.77 417,935
2023-05-08 $6.97 $7.08 $6.93 $6.99 $6.99 509,067
2023-05-05 $6.93 $7.06 $6.93 $7.00 $7.00 434,772
2023-05-04 $6.86 $6.99 $6.76 $6.87 $6.87 450,478
2023-05-03 $6.70 $7.07 $6.70 $6.93 $6.93 537,832
2023-05-02 $6.95 $6.97 $6.81 $6.84 $6.84 416,020
2023-05-01 $6.79 $7.02 $6.75 $6.98 $6.98 426,195
2023-04-28 $6.64 $6.85 $6.64 $6.80 $6.80 488,492
2023-04-27 $6.68 $6.75 $6.56 $6.67 $6.67 450,633
2023-04-26 $6.59 $6.69 $6.54 $6.64 $6.64 319,917
2023-04-25 $6.89 $6.93 $6.61 $6.61 $6.61 320,284
2023-04-24 $7.15 $7.17 $6.84 $6.98 $6.98 357,544
2023-04-21 $7.01 $7.18 $7.01 $7.15 $7.15 401,770
2023-04-20 $6.82 $7.02 $6.79 $7.01 $7.01 496,237
2023-04-19 $6.66 $6.93 $6.66 $6.88 $6.88 430,442
2023-04-18 $6.81 $6.86 $6.55 $6.67 $6.67 476,054
2023-04-17 $6.74 $6.79 $6.66 $6.79 $6.79 346,529
2023-04-14 $6.85 $6.95 $6.74 $6.75 $6.75 304,729
2023-04-13 $6.87 $7.02 $6.85 $6.87 $6.87 441,862
2023-04-12 $6.98 $7.05 $6.83 $6.84 $6.84 398,690
2023-04-11 $7.14 $7.15 $6.87 $6.91 $6.91 673,429
2023-04-10 $6.92 $7.21 $6.80 $7.14 $7.14 775,281
2023-04-06 $6.60 $6.94 $6.60 $6.88 $6.88 706,132
2023-04-05 $6.69 $6.69 $6.59 $6.63 $6.63 509,838
2023-04-04 $6.25 $6.70 $6.25 $6.70 $6.70 1,153,084
2023-04-03 $6.04 $6.15 $5.94 $6.13 $6.13 626,986
2023-03-31 $5.83 $6.07 $5.83 $6.05 $6.05 494,194
2023-03-30 $5.89 $5.96 $5.75 $5.81 $5.81 280,848
2023-03-29 $5.75 $5.90 $5.71 $5.84 $5.84 376,849
2023-03-28 $5.82 $5.83 $5.69 $5.71 $5.71 398,818
2023-03-27 $5.82 $5.91 $5.77 $5.83 $5.83 350,350
2023-03-24 $5.69 $5.84 $5.49 $5.78 $5.78 607,655
2023-03-23 $5.87 $5.97 $5.72 $5.75 $5.75 464,821
2023-03-22 $6.06 $6.06 $5.82 $5.82 $5.82 529,474
2023-03-21 $6.23 $6.31 $5.98 $6.05 $6.05 480,233
2023-03-20 $6.33 $6.39 $6.13 $6.14 $6.14 538,301
2023-03-17 $6.47 $6.53 $6.29 $6.35 $6.35 1,543,644
2023-03-16 $6.02 $6.53 $5.93 $6.52 $6.52 627,691
2023-03-15 $6.27 $6.27 $5.91 $6.08 $6.08 628,016
2023-03-14 $6.32 $6.44 $6.25 $6.39 $6.39 511,409
2023-03-13 $6.02 $6.36 $5.96 $6.23 $6.23 481,456
2023-03-10 $6.32 $6.32 $6.02 $6.10 $6.10 485,524
2023-03-09 $6.48 $6.62 $6.30 $6.35 $6.35 583,421
2023-03-08 $6.53 $6.53 $6.37 $6.46 $6.46 644,838
2023-03-07 $6.24 $6.50 $6.14 $6.46 $6.46 725,012
2023-03-06 $6.41 $6.41 $6.22 $6.28 $6.28 751,768
2023-03-03 $6.44 $6.48 $6.30 $6.42 $6.42 519,658
2023-03-02 $6.13 $6.48 $6.11 $6.44 $6.44 625,109
2023-03-01 $6.28 $6.32 $6.09 $6.15 $6.15 413,004
2023-02-28 $6.18 $6.35 $6.09 $6.31 $6.31 597,576
2023-02-27 $6.28 $6.32 $6.06 $6.18 $6.18 511,484
2023-02-24 $6.16 $6.26 $6.06 $6.22 $6.22 556,396
2023-02-23 $6.08 $6.34 $6.04 $6.27 $6.27 746,091
2023-02-22 $5.95 $6.14 $5.86 $6.07 $6.07 1,283,407
2023-02-21 $5.89 $6.04 $5.85 $5.94 $5.94 1,041,094
2023-02-17 $5.85 $5.98 $5.69 $5.95 $5.95 1,186,002
2023-02-16 $5.48 $6.05 $5.43 $5.80 $5.80 1,962,428
2023-02-15 $5.83 $5.85 $5.16 $5.53 $5.53 2,462,908
2023-02-14 $4.97 $5.10 $4.93 $4.93 $4.93 598,714
2023-02-13 $4.98 $5.03 $4.89 $5.01 $5.01 370,649
2023-02-10 $5.06 $5.10 $4.96 $4.98 $4.98 365,916
2023-02-09 $5.40 $5.55 $5.04 $5.05 $5.05 889,435
2023-02-08 $5.44 $5.86 $5.41 $5.48 $5.48 559,252
2023-02-07 $5.50 $5.65 $5.40 $5.63 $5.63 315,495
2023-02-06 $5.41 $5.70 $5.39 $5.54 $5.54 383,337
2023-02-03 $5.48 $5.59 $5.45 $5.47 $5.47 399,482
2023-02-02 $5.42 $5.61 $5.39 $5.59 $5.59 421,000
2023-02-01 $5.57 $5.67 $5.22 $5.34 $5.34 425,492
2023-01-31 $5.37 $5.62 $5.37 $5.58 $5.58 735,871
2023-01-30 $5.27 $5.40 $5.21 $5.33 $5.33 345,413
2023-01-27 $5.14 $5.34 $5.14 $5.29 $5.29 196,649
2023-01-26 $5.19 $5.26 $5.12 $5.19 $5.19 340,943
2023-01-25 $5.01 $5.18 $4.98 $5.17 $5.17 189,502
2023-01-24 $5.08 $5.15 $5.02 $5.08 $5.08 245,576
2023-01-23 $5.04 $5.17 $4.97 $5.14 $5.14 225,871
2023-01-20 $5.07 $5.07 $5.00 $5.03 $5.03 294,497
2023-01-19 $4.99 $5.03 $4.92 $5.01 $5.01 250,709
2023-01-18 $5.19 $5.27 $5.03 $5.04 $5.04 325,214
2023-01-17 $5.19 $5.29 $5.10 $5.19 $5.19 337,306
2023-01-13 $5.23 $5.33 $5.15 $5.16 $5.16 264,785
2023-01-12 $5.17 $5.29 $5.04 $5.27 $5.27 315,771
2023-01-11 $5.05 $5.26 $5.02 $5.16 $5.16 339,820
2023-01-10 $4.63 $5.05 $4.63 $5.04 $5.04 429,292
2023-01-09 $4.92 $5.01 $4.65 $4.66 $4.66 414,906
2023-01-06 $4.93 $4.99 $4.81 $4.87 $4.87 337,240
2023-01-05 $4.88 $4.94 $4.82 $4.87 $4.87 271,044
2023-01-04 $4.80 $5.01 $4.78 $4.92 $4.92 418,591
2023-01-03 $4.86 $4.95 $4.69 $4.79 $4.79 475,689
2022-12-30 $4.71 $4.84 $4.70 $4.82 $4.82 327,133
2022-12-29 $4.58 $4.81 $4.56 $4.80 $4.80 286,306
2022-12-28 $4.62 $4.71 $4.53 $4.58 $4.58 458,400
2022-12-27 $4.73 $4.73 $4.60 $4.63 $4.63 332,009
2022-12-23 $4.78 $4.83 $4.64 $4.73 $4.73 265,361
2022-12-22 $4.88 $4.96 $4.71 $4.80 $4.80 324,319
2022-12-21 $4.97 $5.08 $4.92 $4.93 $4.93 276,681
2022-12-20 $4.86 $5.00 $4.83 $4.92 $4.92 366,692
2022-12-19 $5.01 $5.01 $4.83 $4.91 $4.91 457,013
2022-12-16 $5.00 $5.06 $4.90 $5.01 $5.01 947,950
2022-12-15 $5.16 $5.22 $5.03 $5.07 $5.07 403,910
2022-12-14 $5.20 $5.35 $5.16 $5.26 $5.26 491,758
2022-12-13 $5.35 $5.46 $5.20 $5.22 $5.22 537,671
2022-12-12 $5.20 $5.27 $5.10 $5.16 $5.16 369,611
2022-12-09 $5.06 $5.31 $5.06 $5.19 $5.19 318,443
2022-12-08 $5.01 $5.21 $4.91 $5.19 $5.19 370,713
2022-12-07 $5.04 $5.10 $4.97 $4.98 $4.98 429,656
2022-12-06 $5.05 $5.17 $4.98 $5.03 $5.03 502,418
2022-12-05 $5.01 $5.10 $4.96 $5.06 $5.06 421,024
2022-12-02 $4.99 $5.10 $4.95 $5.07 $5.07 719,096
2022-12-01 $5.09 $5.35 $5.08 $5.12 $5.12 1,142,693
2022-11-30 $4.81 $5.08 $4.73 $5.04 $5.04 1,207,381
2022-11-29 $4.81 $4.91 $4.78 $4.83 $4.83 552,144
2022-11-28 $4.95 $4.99 $4.80 $4.80 $4.80 413,483
2022-11-25 $4.95 $5.01 $4.86 $4.97 $4.97 107,261
2022-11-23 $4.98 $5.08 $4.94 $4.95 $4.95 366,622
2022-11-22 $4.96 $5.16 $4.83 $4.98 $4.98 838,908
2022-11-21 $5.06 $5.14 $4.94 $4.95 $4.95 423,715
2022-11-18 $5.23 $5.23 $5.02 $5.12 $5.12 413,978
2022-11-17 $5.12 $5.17 $5.02 $5.09 $5.09 404,893
2022-11-16 $5.28 $5.30 $5.13 $5.15 $5.15 500,637
2022-11-15 $5.30 $5.38 $5.16 $5.29 $5.29 672,722
2022-11-14 $5.37 $5.43 $5.13 $5.18 $5.18 948,019
2022-11-11 $4.82 $5.37 $4.82 $5.29 $5.29 1,280,270
2022-11-10 $4.47 $4.89 $4.47 $4.87 $4.87 1,058,860
2022-11-09 $4.98 $5.16 $4.38 $4.41 $4.41 1,021,576
2022-11-08 $4.38 $4.44 $4.25 $4.26 $4.26 612,122
2022-11-07 $4.26 $4.52 $4.26 $4.38 $4.38 417,552
2022-11-04 $4.26 $4.33 $4.06 $4.31 $4.31 409,820
2022-11-03 $4.47 $4.47 $4.19 $4.22 $4.22 418,502
2022-11-02 $4.48 $4.59 $4.34 $4.37 $4.37 420,216
2022-11-01 $4.41 $4.49 $4.32 $4.46 $4.46 341,553
2022-10-31 $4.30 $4.41 $4.25 $4.36 $4.36 442,435
2022-10-28 $4.21 $4.34 $4.18 $4.31 $4.31 367,329
2022-10-27 $4.23 $4.38 $4.13 $4.18 $4.18 381,414
2022-10-26 $4.15 $4.33 $4.09 $4.30 $4.30 374,040
2022-10-25 $3.90 $4.14 $3.90 $4.13 $4.13 399,410
2022-10-24 $3.88 $3.91 $3.80 $3.90 $3.90 242,368
2022-10-21 $3.77 $3.90 $3.68 $3.88 $3.88 340,358
2022-10-20 $3.65 $3.78 $3.61 $3.73 $3.73 526,066
2022-10-19 $3.89 $3.91 $3.63 $3.70 $3.70 490,363
2022-10-18 $3.99 $4.12 $3.85 $3.90 $3.90 452,393
2022-10-17 $3.95 $4.02 $3.88 $3.91 $3.91 494,844
2022-10-14 $3.83 $3.90 $3.74 $3.88 $3.88 484,065
2022-10-13 $3.64 $3.82 $3.56 $3.79 $3.79 649,418
2022-10-12 $3.91 $3.91 $3.64 $3.75 $3.75 410,323
2022-10-11 $3.82 $3.97 $3.78 $3.95 $3.95 465,271
2022-10-10 $3.85 $3.90 $3.71 $3.83 $3.83 487,319
2022-10-07 $4.00 $4.07 $3.84 $3.86 $3.86 329,955
2022-10-06 $4.00 $4.10 $3.96 $4.01 $4.01 893,791
2022-10-05 $3.97 $4.02 $3.91 $4.00 $4.00 574,602
2022-10-04 $4.04 $4.12 $3.97 $4.02 $4.02 708,395
2022-10-03 $3.79 $4.06 $3.71 $4.02 $4.02 613,768
2022-09-30 $3.83 $3.98 $3.77 $3.79 $3.79 1,267,419
2022-09-29 $4.00 $4.03 $3.84 $3.90 $3.90 1,429,273
2022-09-28 $3.70 $4.07 $3.70 $4.02 $4.02 816,411
2022-09-27 $3.71 $3.78 $3.64 $3.66 $3.66 821,455
2022-09-26 $3.65 $3.75 $3.62 $3.70 $3.70 957,648
2022-09-23 $3.54 $3.68 $3.45 $3.66 $3.66 802,842
2022-09-22 $3.74 $3.75 $3.57 $3.59 $3.59 739,157
2022-09-21 $3.82 $3.92 $3.76 $3.78 $3.78 764,706
2022-09-20 $3.95 $3.95 $3.79 $3.82 $3.82 745,027
2022-09-19 $4.04 $4.04 $3.82 $3.98 $3.98 810,405
2022-09-16 $4.13 $4.22 $3.93 $4.06 $4.06 1,871,510
2022-09-15 $4.09 $4.24 $4.06 $4.14 $4.14 656,112
2022-09-14 $4.23 $4.32 $4.03 $4.13 $4.13 590,950
2022-09-13 $4.16 $4.30 $4.05 $4.23 $4.23 797,738
2022-09-12 $4.13 $4.30 $4.04 $4.28 $4.28 669,805
2022-09-09 $3.92 $4.18 $3.87 $4.15 $4.15 746,988
2022-09-08 $3.90 $4.03 $3.85 $3.91 $3.91 554,445
2022-09-07 $3.91 $3.97 $3.76 $3.95 $3.95 496,379
2022-09-06 $3.95 $4.00 $3.84 $3.85 $3.85 727,137
2022-09-02 $3.99 $4.03 $3.90 $3.98 $3.98 578,634
2022-09-01 $4.04 $4.20 $3.96 $3.98 $3.98 876,044
2022-08-31 $4.18 $4.36 $4.08 $4.09 $4.09 1,089,912
2022-08-30 $4.07 $4.25 $4.00 $4.11 $4.11 832,451
2022-08-29 $3.94 $4.02 $3.86 $3.98 $3.98 534,887
2022-08-26 $4.20 $4.20 $3.97 $4.00 $4.00 523,518
2022-08-25 $4.04 $4.21 $4.00 $4.19 $4.19 552,807
2022-08-24 $4.06 $4.12 $3.99 $4.01 $4.01 393,067
2022-08-23 $4.09 $4.12 $4.01 $4.07 $4.07 566,747
2022-08-22 $4.08 $4.22 $4.03 $4.07 $4.07 504,594
2022-08-19 $4.29 $4.32 $4.14 $4.18 $4.18 485,066
2022-08-18 $4.30 $4.42 $4.20 $4.32 $4.32 641,872
2022-08-17 $4.45 $4.55 $4.28 $4.30 $4.30 922,262
2022-08-16 $4.57 $4.60 $4.32 $4.40 $4.40 1,159,959
2022-08-15 $4.53 $4.77 $4.38 $4.61 $4.61 983,897
2022-08-12 $4.36 $4.60 $4.30 $4.56 $4.56 995,189
2022-08-11 $4.22 $4.81 $4.11 $4.36 $4.36 1,972,193
2022-08-10 $3.68 $4.49 $3.41 $4.22 $4.22 7,363,100
2022-08-09 $3.25 $3.32 $3.13 $3.19 $3.19 1,200,803
2022-08-08 $3.21 $3.38 $3.21 $3.29 $3.29 933,026
2022-08-05 $3.17 $3.21 $3.11 $3.17 $3.17 900,237
2022-08-04 $3.26 $3.30 $3.17 $3.21 $3.21 708,629
2022-08-03 $3.14 $3.25 $3.14 $3.23 $3.23 709,026
2022-08-02 $2.99 $3.14 $2.99 $3.13 $3.13 680,078
2022-08-01 $3.01 $3.07 $2.98 $3.01 $3.01 633,598
2022-07-29 $3.01 $3.12 $2.97 $3.06 $3.06 502,232
2022-07-28 $2.99 $3.07 $2.93 $3.04 $3.04 715,840
2022-07-27 $2.92 $2.99 $2.85 $2.97 $2.97 574,592
2022-07-26 $2.93 $2.95 $2.81 $2.90 $2.90 680,986
2022-07-25 $2.97 $3.10 $2.91 $2.95 $2.95 941,752
2022-07-22 $3.07 $3.08 $2.95 $2.96 $2.96 515,965
2022-07-21 $3.05 $3.12 $3.02 $3.08 $3.08 1,064,180
2022-07-20 $3.02 $3.09 $2.98 $3.05 $3.05 686,664
2022-07-19 $2.95 $3.05 $2.94 $3.02 $3.02 1,372,087
2022-07-18 $2.95 $3.04 $2.89 $2.91 $2.91 1,287,162
2022-07-15 $2.99 $2.99 $2.85 $2.91 $2.91 794,494
2022-07-14 $3.03 $3.03 $2.85 $2.93 $2.93 1,238,909
2022-07-13 $3.04 $3.09 $2.99 $3.00 $3.00 2,250,899
2022-07-12 $3.03 $3.11 $2.96 $3.10 $3.10 1,029,302
2022-07-11 $3.01 $3.10 $2.97 $3.03 $3.03 955,512
2022-07-08 $2.85 $3.04 $2.84 $3.02 $3.02 1,304,768
2022-07-07 $2.77 $2.87 $2.71 $2.86 $2.86 2,496,900
2022-07-06 $2.73 $2.82 $2.73 $2.77 $2.77 1,211,264
2022-07-05 $2.74 $2.80 $2.66 $2.78 $2.78 2,103,610
2022-07-01 $2.68 $2.78 $2.65 $2.72 $2.72 891,940
2022-06-30 $2.75 $2.83 $2.66 $2.71 $2.71 1,510,026
2022-06-29 $2.82 $2.85 $2.69 $2.74 $2.74 1,020,125
2022-06-28 $2.89 $2.95 $2.77 $2.79 $2.79 882,012
2022-06-27 $2.94 $2.94 $2.84 $2.89 $2.89 886,521
2022-06-24 $2.87 $2.92 $2.81 $2.89 $2.89 1,538,615
2022-06-23 $2.82 $2.89 $2.75 $2.86 $2.86 1,246,012
2022-06-22 $2.76 $2.92 $2.76 $2.82 $2.82 944,562
2022-06-21 $2.82 $2.88 $2.77 $2.78 $2.78 1,178,276
2022-06-17 $2.81 $2.91 $2.76 $2.78 $2.78 1,515,503
2022-06-16 $2.84 $2.90 $2.67 $2.81 $2.81 1,345,891
2022-06-15 $2.78 $2.98 $2.75 $2.93 $2.93 1,725,382
2022-06-14 $2.72 $2.78 $2.62 $2.75 $2.75 1,355,110
2022-06-13 $2.68 $2.85 $2.62 $2.72 $2.72 2,748,206
2022-06-10 $2.85 $2.91 $2.67 $2.73 $2.73 3,230,126
2022-06-09 $3.00 $3.06 $2.87 $2.89 $2.89 3,643,696
2022-06-08 $3.35 $3.36 $2.93 $3.03 $3.03 9,914,614
2022-06-07 $3.30 $3.40 $3.20 $3.33 $3.33 2,643,626
2022-06-06 $3.85 $3.89 $3.35 $3.37 $3.37 2,852,906
2022-06-03 $4.08 $4.18 $3.83 $3.85 $3.85 1,339,745
2022-06-02 $4.02 $4.14 $3.97 $4.12 $4.12 2,723,214
2022-06-01 $4.20 $4.35 $3.90 $4.00 $4.00 1,276,349
2022-05-31 $4.31 $4.38 $4.13 $4.15 $4.15 1,614,213
2022-05-27 $4.22 $4.37 $4.15 $4.35 $4.35 1,893,025
2022-05-26 $4.40 $4.40 $4.00 $4.22 $4.22 3,601,383
2022-05-25 $4.71 $4.71 $4.17 $4.33 $4.33 1,451,209
2022-05-24 $5.56 $5.58 $4.20 $4.51 $4.51 2,587,337
2022-05-23 $5.47 $5.66 $5.40 $5.57 $5.57 480,964
2022-05-20 $5.50 $5.59 $5.36 $5.48 $5.48 509,179
2022-05-19 $5.18 $5.61 $5.18 $5.45 $5.45 975,467
2022-05-18 $5.23 $5.45 $5.19 $5.23 $5.23 551,460
2022-05-17 $5.22 $5.37 $5.14 $5.23 $5.23 527,450
2022-05-16 $5.34 $5.40 $5.10 $5.11 $5.11 819,308
2022-05-13 $5.22 $5.54 $5.20 $5.42 $5.42 507,040
2022-05-12 $5.08 $5.31 $4.97 $5.16 $5.16 652,778
2022-05-11 $5.20 $5.38 $4.73 $5.14 $5.14 579,294
2022-05-10 $5.65 $5.76 $5.19 $5.27 $5.27 732,743
2022-05-09 $5.91 $6.10 $5.61 $5.64 $5.64 622,662
2022-05-06 $6.05 $6.07 $5.87 $5.95 $5.95 374,790
2022-05-05 $6.29 $6.32 $5.96 $6.05 $6.05 329,947
2022-05-04 $6.19 $6.40 $6.07 $6.37 $6.37 390,022
2022-05-03 $6.30 $6.49 $6.14 $6.18 $6.18 402,599
2022-05-02 $6.10 $6.35 $6.08 $6.32 $6.32 530,152
2022-04-29 $6.07 $6.24 $5.98 $6.14 $6.14 672,160
2022-04-28 $6.15 $6.17 $5.85 $6.03 $6.03 374,579
2022-04-27 $6.26 $6.34 $6.07 $6.11 $6.11 436,176
2022-04-26 $6.46 $6.46 $6.17 $6.35 $6.35 459,183
2022-04-25 $6.44 $6.55 $6.30 $6.50 $6.50 473,957
2022-04-22 $6.52 $6.63 $6.45 $6.49 $6.49 489,476
2022-04-21 $6.86 $6.90 $6.51 $6.56 $6.56 385,336
2022-04-20 $6.82 $6.96 $6.69 $6.80 $6.80 300,200
2022-04-19 $6.81 $6.98 $6.77 $6.79 $6.79 438,416
2022-04-18 $6.67 $6.87 $6.56 $6.85 $6.85 538,885
2022-04-14 $6.83 $6.85 $6.70 $6.74 $6.74 298,461
2022-04-13 $6.81 $6.88 $6.77 $6.79 $6.79 251,378
2022-04-12 $6.84 $6.99 $6.72 $6.79 $6.79 421,853
2022-04-11 $6.98 $7.02 $6.80 $6.83 $6.83 398,407
2022-04-08 $7.06 $7.22 $7.02 $7.05 $7.05 392,641
2022-04-07 $6.73 $7.15 $6.72 $7.10 $7.10 468,560
2022-04-06 $6.75 $6.83 $6.59 $6.77 $6.77 402,103
2022-04-05 $7.07 $7.13 $6.78 $6.79 $6.79 439,965
2022-04-04 $6.88 $7.13 $6.75 $7.12 $7.12 548,504
2022-04-01 $6.79 $6.88 $6.62 $6.83 $6.83 586,141
2022-03-31 $6.99 $7.03 $6.74 $6.78 $6.78 388,025
2022-03-30 $6.92 $7.24 $6.85 $7.02 $7.02 584,807
2022-03-29 $7.08 $7.26 $6.91 $6.97 $6.97 881,977
2022-03-28 $6.84 $7.05 $6.84 $6.95 $6.95 351,126
2022-03-25 $6.96 $7.03 $6.81 $6.84 $6.84 346,744
2022-03-24 $7.04 $7.04 $6.88 $6.95 $6.95 366,317
2022-03-23 $7.21 $7.23 $6.97 $7.01 $7.01 366,970
2022-03-22 $7.23 $7.48 $7.11 $7.29 $7.29 377,412
2022-03-21 $7.23 $7.28 $7.07 $7.18 $7.18 357,263
2022-03-18 $6.97 $7.30 $6.97 $7.28 $7.28 598,744
2022-03-17 $6.83 $7.22 $6.83 $7.06 $7.06 398,441
2022-03-16 $6.70 $6.88 $6.59 $6.88 $6.88 434,425
2022-03-15 $6.66 $6.70 $6.51 $6.66 $6.66 483,804
2022-03-14 $6.80 $6.93 $6.57 $6.62 $6.62 509,026
2022-03-11 $7.10 $7.10 $6.80 $6.81 $6.81 491,187
2022-03-10 $7.09 $7.10 $6.94 $7.04 $7.04 306,197
2022-03-09 $7.14 $7.24 $7.03 $7.22 $7.22 613,630
2022-03-08 $7.34 $7.52 $7.01 $7.02 $7.02 454,415
2022-03-07 $7.42 $7.63 $7.23 $7.40 $7.40 479,601
2022-03-04 $7.51 $7.66 $7.41 $7.50 $7.50 370,306
2022-03-03 $7.72 $7.72 $7.45 $7.67 $7.67 480,035
2022-03-02 $7.65 $7.78 $7.56 $7.68 $7.68 416,030
2022-03-01 $7.81 $8.10 $7.65 $7.70 $7.70 467,202
2022-02-28 $8.00 $8.22 $7.73 $7.80 $7.80 596,451
2022-02-25 $7.80 $8.05 $7.54 $8.05 $8.05 564,954
2022-02-24 $7.00 $7.79 $7.00 $7.76 $7.76 1,495,833
2022-02-23 $7.91 $7.98 $7.50 $7.51 $7.51 406,354
2022-02-22 $7.86 $7.98 $7.78 $7.86 $7.86 644,164
2022-02-18 $8.22 $8.39 $7.91 $7.97 $7.97 719,792
2022-02-17 $8.48 $8.56 $8.24 $8.28 $8.28 481,477
2022-02-16 $8.79 $8.79 $8.53 $8.57 $8.57 359,293
2022-02-15 $8.70 $8.91 $8.70 $8.81 $8.81 653,538
2022-02-14 $8.91 $8.95 $8.63 $8.67 $8.67 493,122
2022-02-11 $9.00 $9.17 $8.86 $8.91 $8.91 484,475
2022-02-10 $9.26 $9.36 $9.02 $9.06 $9.06 430,412
2022-02-09 $9.28 $9.42 $9.22 $9.33 $9.33 465,671
2022-02-08 $9.25 $9.33 $9.16 $9.28 $9.28 289,839
2022-02-07 $9.09 $9.31 $9.09 $9.22 $9.22 323,880
2022-02-04 $8.95 $9.19 $8.89 $9.12 $9.12 409,850
2022-02-03 $9.12 $9.19 $8.88 $9.00 $9.00 539,056
2022-02-02 $9.05 $9.30 $8.90 $9.27 $9.27 542,538
2022-02-01 $8.84 $9.00 $8.72 $8.98 $8.98 514,579
2022-01-31 $8.73 $8.96 $8.65 $8.85 $8.85 608,215
2022-01-28 $8.25 $8.67 $8.16 $8.67 $8.67 482,553
2022-01-27 $8.42 $8.65 $8.24 $8.25 $8.25 597,386
2022-01-26 $8.50 $8.91 $8.30 $8.39 $8.39 926,816
2022-01-25 $8.71 $8.82 $8.32 $8.48 $8.48 519,331
2022-01-24 $8.68 $8.77 $8.25 $8.74 $8.74 1,108,821
2022-01-21 $8.54 $8.95 $8.50 $8.81 $8.81 1,497,729
2022-01-20 $8.33 $8.82 $8.14 $8.67 $8.67 1,773,390
2022-01-19 $8.23 $8.41 $8.07 $8.26 $8.26 669,132
2022-01-18 $8.39 $8.56 $8.25 $8.27 $8.27 976,989
2022-01-14 $8.09 $8.55 $8.07 $8.51 $8.51 1,047,412
2022-01-13 $8.32 $8.40 $8.09 $8.17 $8.17 895,028
2022-01-12 $8.60 $8.66 $8.35 $8.35 $8.35 722,029
2022-01-11 $8.43 $8.73 $8.37 $8.62 $8.62 842,654
2022-01-10 $7.94 $8.57 $7.69 $8.54 $8.54 1,595,203
2022-01-07 $7.89 $7.97 $7.56 $7.94 $7.94 1,449,054
2022-01-06 $7.99 $8.07 $7.78 $7.85 $7.85 922,800
2022-01-05 $8.20 $8.43 $7.99 $8.00 $8.00 1,803,562
2022-01-04 $8.60 $8.70 $8.09 $8.20 $8.20 895,398
2022-01-03 $8.68 $8.75 $8.45 $8.66 $8.66 684,825
2021-12-31 $8.85 $8.96 $8.67 $8.69 $8.69 488,931
2021-12-30 $8.80 $9.04 $8.78 $8.82 $8.82 512,131
2021-12-29 $8.87 $9.03 $8.74 $8.80 $8.80 475,835
2021-12-28 $9.05 $9.19 $8.86 $8.87 $8.87 392,533
2021-12-27 $9.29 $9.33 $9.07 $9.20 $9.20 458,279
2021-12-23 $9.20 $9.41 $9.09 $9.25 $9.25 633,074
2021-12-22 $9.51 $9.63 $9.30 $9.51 $9.51 515,452
2021-12-21 $9.66 $9.77 $9.24 $9.46 $9.46 870,080
2021-12-20 $9.44 $9.74 $9.40 $9.58 $9.58 1,060,896
2021-12-17 $8.99 $9.57 $8.98 $9.46 $9.46 3,208,735
2021-12-16 $9.23 $9.45 $8.90 $9.01 $9.01 893,632
2021-12-15 $8.76 $9.20 $8.66 $9.19 $9.19 717,369
2021-12-14 $8.67 $8.99 $8.56 $8.79 $8.79 733,911
2021-12-13 $8.25 $8.82 $8.25 $8.74 $8.74 662,881
2021-12-10 $8.53 $8.70 $8.26 $8.30 $8.30 705,428
2021-12-09 $8.78 $9.02 $8.50 $8.53 $8.53 1,487,965
2021-12-08 $9.05 $9.08 $8.84 $9.00 $9.00 1,418,545
2021-12-07 $9.01 $9.24 $8.89 $8.97 $8.97 1,024,856
2021-12-06 $8.66 $9.01 $8.54 $8.94 $8.94 1,212,429
2021-12-03 $9.09 $9.09 $8.50 $8.70 $8.70 1,808,989
2021-12-02 $9.05 $9.29 $8.67 $8.94 $8.94 1,784,523
2021-12-01 $9.36 $9.43 $8.93 $8.99 $8.99 1,428,936
2021-11-30 $9.36 $9.73 $9.26 $9.33 $9.33 1,554,857
2021-11-29 $9.60 $9.69 $9.35 $9.46 $9.46 626,508
2021-11-26 $9.28 $9.77 $9.28 $9.53 $9.53 534,029
2021-11-24 $9.17 $9.34 $9.00 $9.23 $9.23 1,016,440
2021-11-23 $9.50 $9.50 $8.96 $9.19 $9.19 1,520,804
2021-11-22 $9.74 $9.74 $9.40 $9.43 $9.43 864,209
2021-11-19 $9.74 $10.12 $9.70 $9.82 $9.82 1,023,867
2021-11-18 $10.03 $10.08 $9.55 $9.73 $9.73 515,115
2021-11-17 $10.21 $10.21 $9.93 $10.03 $10.03 426,563
2021-11-16 $9.93 $10.24 $9.80 $10.18 $10.18 614,030
2021-11-15 $10.02 $10.09 $9.85 $9.93 $9.93 525,908
2021-11-12 $9.85 $10.10 $9.70 $9.95 $9.95 792,401
2021-11-11 $9.49 $9.82 $9.44 $9.80 $9.80 632,201
2021-11-10 $9.69 $9.78 $9.40 $9.50 $9.50 894,648
2021-11-09 $9.88 $9.96 $9.62 $9.66 $9.66 586,680
2021-11-08 $9.79 $10.18 $9.70 $10.01 $10.01 1,082,767
2021-11-05 $10.16 $10.20 $9.62 $9.67 $9.67 1,217,076
2021-11-04 $10.40 $10.93 $10.06 $10.32 $10.32 1,486,543
2021-11-03 $10.73 $11.22 $10.49 $11.14 $11.14 1,152,454
2021-11-02 $11.20 $11.45 $10.67 $10.85 $10.85 1,239,830
2021-11-01 $10.66 $11.05 $10.61 $11.01 $11.01 1,030,921
2021-10-29 $10.67 $10.72 $10.52 $10.67 $10.67 470,565
2021-10-28 $10.65 $10.81 $10.51 $10.67 $10.67 540,438
2021-10-27 $10.58 $10.67 $10.43 $10.61 $10.61 451,923
2021-10-26 $10.91 $10.91 $10.59 $10.61 $10.61 292,210
2021-10-25 $10.95 $10.95 $10.65 $10.85 $10.85 373,051
2021-10-22 $10.91 $10.92 $10.68 $10.88 $10.88 352,726
2021-10-21 $11.21 $11.26 $10.94 $10.98 $10.98 556,685
2021-10-20 $10.96 $11.24 $10.86 $11.22 $11.22 465,533
2021-10-19 $10.68 $11.04 $10.55 $10.91 $10.91 603,534
2021-10-18 $10.50 $10.68 $10.40 $10.55 $10.55 685,949
2021-10-15 $10.95 $10.95 $10.47 $10.51 $10.51 411,624
2021-10-14 $10.50 $10.96 $10.48 $10.76 $10.76 412,967
2021-10-13 $10.71 $10.88 $10.53 $10.69 $10.69 443,982
2021-10-12 $10.92 $10.95 $10.67 $10.69 $10.69 434,621
2021-10-11 $11.11 $11.22 $10.87 $10.89 $10.89 362,059
2021-10-08 $11.39 $11.59 $11.17 $11.18 $11.18 413,606
2021-10-07 $10.77 $11.46 $10.75 $11.29 $11.29 691,439
2021-10-06 $10.78 $10.87 $10.48 $10.72 $10.72 910,941
2021-10-05 $11.00 $11.36 $10.56 $10.79 $10.79 1,096,356
2021-10-04 $10.94 $11.36 $10.68 $10.75 $10.75 1,113,956
2021-10-01 $11.26 $11.43 $10.46 $10.70 $10.70 982,792
2021-09-30 $11.31 $11.89 $11.27 $11.31 $11.31 1,109,948
2021-09-29 $10.64 $11.35 $10.64 $11.25 $11.25 766,850
2021-09-28 $10.93 $10.96 $10.54 $10.60 $10.60 612,416
2021-09-27 $10.95 $11.19 $10.68 $10.94 $10.94 527,094
2021-09-24 $11.17 $11.21 $10.73 $10.91 $10.91 594,845
2021-09-23 $11.25 $11.51 $11.00 $11.18 $11.18 933,755
2021-09-22 $12.66 $12.91 $11.14 $11.19 $11.19 1,852,818
2021-09-21 $13.02 $13.57 $12.93 $13.34 $13.34 1,036,975
2021-09-20 $12.70 $13.21 $12.64 $12.80 $12.80 1,536,568
2021-09-17 $11.50 $13.38 $11.48 $13.38 $13.38 5,281,269
2021-09-16 $10.53 $11.62 $10.52 $11.47 $11.47 1,029,298
2021-09-15 $10.60 $10.68 $10.33 $10.55 $10.55 345,684
2021-09-14 $10.91 $11.04 $10.61 $10.68 $10.68 392,469
2021-09-13 $11.71 $11.78 $10.75 $10.86 $10.86 916,367
2021-09-10 $11.06 $11.85 $10.96 $11.78 $11.78 794,134
2021-09-09 $10.91 $11.02 $10.75 $10.83 $10.83 356,099
2021-09-08 $11.11 $11.23 $10.95 $10.99 $10.99 436,359
2021-09-07 $11.12 $11.35 $11.09 $11.17 $11.17 470,114
2021-09-03 $11.36 $11.47 $11.16 $11.19 $11.19 470,286
2021-09-02 $11.06 $11.41 $10.89 $11.36 $11.36 574,896
2021-09-01 $10.94 $11.25 $10.70 $11.18 $11.18 381,974
2021-08-31 $10.82 $11.02 $10.81 $10.95 $10.95 364,139
2021-08-30 $10.86 $10.92 $10.61 $10.88 $10.88 343,468
2021-08-27 $10.62 $10.83 $10.59 $10.59 $10.59 521,535
2021-08-26 $10.66 $10.85 $10.54 $10.59 $10.59 309,637
2021-08-25 $10.53 $10.78 $10.47 $10.71 $10.71 387,369
2021-08-24 $10.52 $10.62 $10.35 $10.60 $10.60 464,064
2021-08-23 $10.24 $10.59 $10.20 $10.50 $10.50 390,799
2021-08-20 $10.05 $10.32 $10.03 $10.17 $10.17 486,975
2021-08-19 $10.20 $10.29 $10.06 $10.10 $10.10 665,865
2021-08-18 $10.47 $10.51 $10.21 $10.23 $10.23 410,174
2021-08-17 $10.46 $10.81 $10.35 $10.42 $10.42 877,113
2021-08-16 $10.90 $10.90 $10.52 $10.53 $10.53 964,859
2021-08-13 $10.80 $11.10 $10.75 $10.87 $10.87 388,204
2021-08-12 $11.23 $11.29 $11.00 $11.04 $11.04 398,876
2021-08-11 $11.31 $11.32 $11.06 $11.21 $11.21 477,894
2021-08-10 $11.66 $11.78 $11.29 $11.32 $11.32 695,962
2021-08-09 $11.76 $11.86 $11.50 $11.59 $11.59 666,755
2021-08-06 $12.03 $12.03 $11.65 $11.76 $11.76 1,264,590
2021-08-05 $11.92 $12.21 $11.71 $11.98 $11.98 712,605
2021-08-04 $10.66 $12.05 $10.27 $11.98 $11.98 2,030,987
2021-08-03 $11.84 $12.41 $11.80 $12.41 $12.41 1,165,996
2021-08-02 $11.76 $11.88 $11.39 $11.84 $11.84 770,718
2021-07-30 $11.60 $11.94 $11.59 $11.79 $11.79 603,133
2021-07-29 $11.35 $11.82 $11.35 $11.67 $11.67 909,353
2021-07-28 $10.62 $11.34 $10.60 $11.29 $11.29 809,581
2021-07-27 $10.46 $10.60 $10.20 $10.56 $10.56 541,969
2021-07-26 $11.35 $11.38 $10.49 $10.50 $10.50 1,051,551
2021-07-23 $11.20 $11.46 $11.12 $11.28 $11.28 970,139
2021-07-22 $10.57 $11.26 $10.57 $11.25 $11.25 1,058,424
2021-07-21 $10.48 $10.62 $10.32 $10.52 $10.52 1,260,067
2021-07-20 $10.19 $10.52 $9.97 $10.45 $10.45 1,562,026
2021-07-19 $9.93 $11.10 $9.75 $10.20 $10.20 4,783,598
2021-07-16 $10.05 $10.25 $10.00 $10.07 $10.07 488,137
2021-07-15 $9.65 $10.06 $9.44 $9.98 $9.98 669,864
2021-07-14 $10.26 $10.39 $9.72 $9.73 $9.73 986,183
2021-07-13 $10.47 $10.66 $10.26 $10.28 $10.28 1,337,172
2021-07-12 $10.36 $10.53 $10.29 $10.50 $10.50 885,802
2021-07-09 $10.26 $10.39 $10.13 $10.35 $10.35 660,515
2021-07-08 $9.97 $10.24 $9.72 $10.20 $10.20 583,532
2021-07-07 $10.35 $10.44 $9.97 $10.17 $10.17 907,450
2021-07-06 $10.17 $10.42 $10.15 $10.40 $10.40 614,774
2021-07-02 $10.39 $10.39 $10.10 $10.21 $10.21 669,731
2021-07-01 $10.16 $10.39 $10.09 $10.37 $10.37 667,528
2021-06-30 $10.36 $10.37 $10.08 $10.14 $10.14 1,011,416
2021-06-29 $10.20 $10.37 $9.97 $10.36 $10.36 980,749
2021-06-28 $9.52 $10.15 $9.42 $10.12 $10.12 1,240,635
2021-06-25 $9.57 $9.62 $9.46 $9.56 $9.56 2,240,820
2021-06-24 $9.67 $9.86 $9.55 $9.58 $9.58 541,222
2021-06-23 $9.20 $9.64 $9.20 $9.63 $9.63 1,069,458
2021-06-22 $9.19 $9.21 $9.04 $9.15 $9.15 491,958
2021-06-21 $9.34 $9.41 $9.02 $9.13 $9.13 795,228
2021-06-18 $9.43 $9.54 $9.29 $9.36 $9.36 1,420,809
2021-06-17 $9.40 $9.60 $9.36 $9.48 $9.48 549,844
2021-06-16 $9.43 $9.54 $9.28 $9.39 $9.39 679,505
2021-06-15 $9.52 $9.56 $9.37 $9.45 $9.45 480,195
2021-06-14 $9.72 $9.73 $9.47 $9.51 $9.51 856,277
2021-06-11 $9.69 $9.72 $9.58 $9.65 $9.65 559,510
2021-06-10 $9.71 $9.75 $9.55 $9.65 $9.65 913,045
2021-06-09 $10.10 $10.10 $9.71 $9.71 $9.71 693,490
2021-06-08 $9.75 $10.15 $9.71 $10.05 $10.05 1,573,939
2021-06-07 $9.33 $9.87 $9.33 $9.68 $9.68 1,395,322
2021-06-04 $9.50 $9.53 $9.29 $9.29 $9.29 567,747
2021-06-03 $9.42 $9.55 $9.35 $9.49 $9.49 322,846
2021-06-02 $9.30 $9.59 $9.28 $9.52 $9.52 510,836
2021-06-01 $9.61 $9.65 $9.23 $9.30 $9.30 999,858
2021-05-28 $9.77 $9.99 $9.59 $9.61 $9.61 676,339
2021-05-27 $9.58 $9.82 $9.52 $9.73 $9.73 550,626
2021-05-26 $9.42 $9.70 $9.35 $9.59 $9.59 536,676
2021-05-25 $9.62 $9.71 $9.34 $9.34 $9.34 1,007,728
2021-05-24 $9.69 $9.81 $9.52 $9.59 $9.59 786,763
2021-05-21 $9.82 $9.93 $9.64 $9.64 $9.64 398,073
2021-05-20 $9.63 $9.81 $9.51 $9.74 $9.74 385,467
2021-05-19 $9.54 $9.63 $9.44 $9.62 $9.62 342,940
2021-05-18 $9.46 $9.77 $9.41 $9.65 $9.65 669,286
2021-05-17 $9.50 $9.64 $9.36 $9.44 $9.44 543,096
2021-05-14 $9.33 $9.53 $9.33 $9.51 $9.51 399,011
2021-05-13 $9.33 $9.47 $9.03 $9.33 $9.33 618,114
2021-05-12 $9.45 $9.79 $9.26 $9.28 $9.28 899,040
2021-05-11 $9.39 $9.79 $9.31 $9.55 $9.55 685,118
2021-05-10 $9.90 $9.96 $9.46 $9.73 $9.73 1,046,257
2021-05-07 $9.63 $10.10 $9.60 $9.86 $9.86 1,410,676
2021-05-06 $9.16 $9.79 $8.58 $9.73 $9.73 1,927,917
2021-05-05 $9.29 $9.41 $8.95 $9.02 $9.02 797,794
2021-05-04 $9.32 $9.32 $9.11 $9.27 $9.27 635,902
2021-05-03 $9.27 $9.48 $9.05 $9.37 $9.37 1,113,051
2021-04-30 $9.03 $9.18 $8.95 $9.15 $9.15 1,064,183
2021-04-29 $9.51 $9.53 $9.06 $9.13 $9.13 1,046,502
2021-04-28 $9.50 $9.59 $9.45 $9.49 $9.49 935,382
2021-04-27 $9.72 $9.82 $9.53 $9.54 $9.54 664,097
2021-04-26 $9.49 $9.89 $9.33 $9.75 $9.75 864,973
2021-04-23 $9.80 $9.81 $9.37 $9.40 $9.40 1,126,496
2021-04-22 $9.86 $9.98 $9.61 $9.84 $9.84 923,964
2021-04-21 $9.37 $9.88 $9.36 $9.79 $9.79 1,201,912
2021-04-20 $9.48 $9.55 $9.26 $9.42 $9.42 1,159,846
2021-04-19 $10.08 $10.10 $9.48 $9.50 $9.50 1,544,849
2021-04-16 $10.04 $10.10 $9.70 $10.01 $10.01 821,293
2021-04-15 $10.33 $10.50 $10.00 $10.01 $10.01 640,096
2021-04-14 $10.27 $10.49 $10.18 $10.26 $10.26 604,568
2021-04-13 $10.00 $10.42 $10.00 $10.32 $10.32 847,569
2021-04-12 $10.35 $10.39 $9.94 $10.05 $10.05 1,019,530
2021-04-09 $10.47 $10.61 $10.35 $10.42 $10.42 645,792
2021-04-08 $10.41 $10.53 $10.20 $10.45 $10.45 762,282
2021-04-07 $11.00 $11.20 $10.39 $10.45 $10.45 1,633,114
2021-04-06 $11.16 $11.31 $10.95 $11.07 $11.07 1,033,011
2021-04-05 $11.80 $11.80 $11.17 $11.19 $11.19 1,177,638
2021-04-01 $11.78 $11.98 $11.62 $11.68 $11.68 804,007
2021-03-31 $11.25 $11.95 $11.25 $11.67 $11.67 1,566,641
2021-03-30 $11.06 $11.33 $10.62 $11.11 $11.11 1,015,332
2021-03-29 $10.97 $11.18 $10.75 $10.98 $10.98 722,168
2021-03-26 $10.38 $11.03 $10.38 $11.01 $11.01 1,112,302
2021-03-25 $10.33 $10.59 $10.16 $10.32 $10.32 886,630
2021-03-24 $11.21 $11.34 $10.57 $10.58 $10.58 659,839
2021-03-23 $11.35 $11.51 $11.15 $11.28 $11.28 625,417
2021-03-22 $11.31 $11.60 $11.14 $11.46 $11.46 654,189
2021-03-19 $11.27 $11.36 $10.90 $11.34 $11.34 1,305,081
2021-03-18 $10.94 $11.34 $10.80 $10.86 $10.86 596,918
2021-03-17 $11.06 $11.20 $10.76 $11.07 $11.07 753,174
2021-03-16 $11.42 $11.54 $11.06 $11.26 $11.26 1,004,836
2021-03-15 $11.50 $11.62 $11.21 $11.37 $11.37 764,142
2021-03-12 $10.83 $11.31 $10.50 $11.27 $11.27 1,426,332
2021-03-11 $10.47 $10.98 $10.32 $10.93 $10.93 1,390,777
2021-03-10 $10.23 $10.72 $9.50 $10.06 $10.06 3,173,887
2021-03-09 $9.82 $10.38 $9.82 $10.00 $10.00 1,526,570
2021-03-08 $10.31 $10.31 $9.53 $9.53 $9.53 1,940,306
2021-03-05 $10.74 $10.74 $9.97 $10.30 $10.30 1,847,496
2021-03-04 $11.08 $11.08 $10.52 $10.75 $10.75 1,303,012
2021-03-03 $11.10 $11.42 $10.81 $11.13 $11.13 1,909,918
2021-03-02 $11.00 $11.53 $10.50 $11.08 $11.08 2,485,163
2021-03-01 $10.94 $11.18 $10.77 $11.06 $11.06 1,739,873
2021-02-26 $10.57 $10.79 $10.25 $10.60 $10.60 1,268,710
2021-02-25 $10.96 $11.04 $10.54 $10.69 $10.69 952,344
2021-02-24 $10.80 $11.06 $10.50 $10.85 $10.85 1,192,724
2021-02-23 $10.70 $10.95 $10.11 $10.32 $10.32 1,677,267
2021-02-22 $11.60 $11.61 $10.73 $10.83 $10.83 1,893,324
2021-02-19 $12.43 $12.62 $11.05 $11.43 $11.43 2,911,980
2021-02-18 $13.08 $13.08 $12.53 $12.83 $12.83 638,653
2021-02-17 $13.60 $13.60 $12.80 $13.16 $13.16 716,946
2021-02-16 $14.23 $14.46 $13.30 $13.60 $13.60 758,582
2021-02-12 $13.90 $14.34 $13.57 $14.16 $14.16 578,537
2021-02-11 $14.16 $14.51 $13.73 $13.80 $13.80 689,107
2021-02-10 $14.64 $14.75 $13.94 $14.16 $14.16 587,062
2021-02-09 $14.19 $14.50 $14.14 $14.44 $14.44 670,259
2021-02-08 $14.76 $15.05 $14.29 $14.31 $14.31 638,566
2021-02-05 $13.95 $14.71 $13.78 $14.56 $14.56 666,485
2021-02-04 $14.23 $14.32 $13.75 $14.09 $14.09 672,546
2021-02-03 $14.53 $14.62 $14.02 $14.32 $14.32 724,553
2021-02-02 $15.36 $15.72 $14.30 $14.54 $14.54 945,031
2021-02-01 $15.38 $15.94 $15.17 $15.42 $15.42 1,043,879
2021-01-29 $14.55 $15.68 $14.50 $15.23 $15.23 1,485,779
2021-01-28 $13.96 $14.83 $13.78 $14.56 $14.56 976,455
2021-01-27 $13.91 $14.34 $13.56 $13.89 $13.89 658,680
2021-01-26 $14.68 $14.70 $13.95 $14.16 $14.16 563,467
2021-01-25 $13.84 $14.50 $13.81 $14.38 $14.38 672,578
2021-01-22 $13.38 $13.93 $13.33 $13.87 $13.87 656,324
2021-01-21 $13.54 $13.92 $13.24 $13.54 $13.54 964,930
2021-01-20 $13.68 $13.80 $13.01 $13.33 $13.33 952,107
2021-01-19 $13.02 $13.73 $12.81 $13.66 $13.66 1,007,828
2021-01-15 $12.90 $13.25 $12.72 $12.92 $12.92 697,927
2021-01-14 $12.70 $13.44 $12.51 $12.86 $12.86 906,156
2021-01-13 $12.60 $12.91 $12.39 $12.58 $12.58 1,080,553
2021-01-12 $12.42 $12.58 $12.26 $12.56 $12.56 1,081,876
2021-01-11 $11.66 $12.38 $11.54 $12.30 $12.30 1,029,082
2021-01-08 $11.93 $12.03 $11.42 $11.90 $11.90 1,215,591
2021-01-07 $11.79 $12.38 $11.68 $11.92 $11.92 948,914
2021-01-06 $11.89 $12.12 $11.52 $11.78 $11.78 1,284,777
2021-01-05 $11.05 $12.10 $11.05 $11.95 $11.95 1,381,025
2021-01-04 $10.73 $11.23 $10.42 $11.21 $11.21 1,319,230
2020-12-31 $10.66 $10.75 $10.42 $10.59 $10.59 957,968
2020-12-30 $10.31 $10.71 $10.25 $10.68 $10.68 1,298,945
2020-12-29 $10.82 $10.85 $10.23 $10.35 $10.35 1,017,271
2020-12-28 $11.66 $11.71 $10.71 $10.78 $10.78 988,478
2020-12-24 $11.69 $11.80 $11.41 $11.60 $11.60 440,406
2020-12-23 $12.53 $12.58 $11.56 $11.65 $11.65 1,220,774
2020-12-22 $11.75 $11.88 $11.43 $11.77 $11.77 724,538
2020-12-21 $11.06 $11.75 $10.96 $11.71 $11.71 1,514,756
2020-12-18 $11.68 $11.68 $10.96 $11.10 $11.10 2,741,754
2020-12-17 $11.35 $11.67 $11.06 $11.59 $11.59 1,362,178
2020-12-16 $12.11 $12.20 $11.38 $11.40 $11.40 1,292,197
2020-12-15 $12.65 $12.79 $12.07 $12.28 $12.28 1,001,230
2020-12-14 $12.92 $13.30 $12.57 $12.61 $12.61 953,901
2020-12-11 $12.95 $13.09 $12.58 $12.84 $12.84 845,122
2020-12-10 $12.63 $13.11 $12.50 $12.99 $12.99 609,598
2020-12-09 $13.42 $13.68 $12.15 $12.65 $12.65 1,368,309
2020-12-08 $13.10 $13.51 $12.78 $13.50 $13.50 1,758,154
2020-12-07 $13.26 $13.77 $12.70 $12.75 $12.75 2,360,698
2020-12-04 $12.08 $12.15 $11.63 $11.89 $11.89 796,647
2020-12-03 $12.39 $12.53 $11.81 $12.08 $12.08 910,024
2020-12-02 $12.35 $12.54 $12.04 $12.49 $12.49 844,737
2020-12-01 $12.27 $12.47 $12.07 $12.32 $12.32 895,498
2020-11-30 $11.71 $12.04 $11.65 $12.00 $12.00 1,099,939
2020-11-27 $11.37 $11.78 $11.27 $11.65 $11.65 662,946
2020-11-25 $11.05 $11.30 $10.78 $11.24 $11.24 1,430,472
2020-11-24 $11.65 $11.66 $11.01 $11.10 $11.10 1,693,745
2020-11-23 $12.20 $12.35 $11.54 $11.66 $11.66 1,386,799
2020-11-20 $11.85 $12.36 $11.78 $12.09 $12.09 1,101,711
2020-11-19 $12.20 $12.34 $11.72 $11.92 $11.92 1,215,362
2020-11-18 $12.66 $12.75 $12.09 $12.15 $12.15 1,286,865
2020-11-17 $13.00 $13.05 $12.51 $12.64 $12.64 1,359,880
2020-11-16 $12.99 $13.20 $12.78 $12.99 $12.99 909,344
2020-11-13 $13.69 $13.89 $13.00 $13.05 $13.05 1,355,684
2020-11-12 $13.81 $13.98 $13.24 $13.43 $13.43 1,342,155
2020-11-11 $12.81 $13.43 $12.64 $13.41 $13.41 1,558,916
2020-11-10 $12.88 $13.00 $12.06 $12.82 $12.82 2,025,826
2020-11-09 $12.53 $12.95 $11.12 $12.68 $12.68 2,361,340
2020-11-06 $12.77 $13.47 $12.37 $13.31 $13.31 1,485,212
2020-11-05 $14.84 $15.00 $12.36 $12.64 $12.64 3,564,382
2020-11-04 $15.00 $15.25 $14.47 $14.78 $14.78 1,625,785
2020-11-03 $15.38 $15.50 $14.75 $14.98 $14.98 1,447,792
2020-11-02 $15.00 $15.18 $14.51 $14.89 $14.89 1,191,581
2020-10-30 $15.65 $15.83 $14.73 $14.94 $14.94 1,123,727
2020-10-29 $15.33 $15.85 $15.13 $15.69 $15.69 687,850
2020-10-28 $15.89 $15.94 $15.09 $15.30 $15.30 1,009,270
2020-10-27 $15.58 $16.17 $15.24 $15.61 $15.61 1,232,179
2020-10-26 $14.83 $16.73 $14.79 $15.92 $15.92 4,013,121
2020-10-23 $14.77 $15.00 $14.60 $14.91 $14.91 1,134,284
2020-10-22 $13.94 $14.88 $13.75 $14.77 $14.77 1,081,180
2020-10-21 $15.10 $15.15 $13.94 $13.94 $13.94 1,528,973
2020-10-20 $15.84 $15.95 $14.56 $14.77 $14.77 2,053,619
2020-10-19 $16.07 $17.79 $15.36 $15.94 $15.94 13,293,273
2020-10-16 $14.37 $14.65 $13.74 $13.81 $13.81 799,606
2020-10-15 $14.12 $14.77 $14.00 $14.44 $14.44 582,399
2020-10-14 $15.34 $15.48 $14.23 $14.30 $14.30 1,642,039
2020-10-13 $15.27 $15.47 $15.00 $15.25 $15.25 1,176,201
2020-10-12 $15.40 $15.45 $15.00 $15.21 $15.21 1,245,818
2020-10-09 $14.99 $15.38 $14.81 $15.38 $15.38 1,716,064
2020-10-08 $14.61 $14.89 $14.39 $14.80 $14.80 1,828,431
2020-10-07 $14.39 $14.72 $14.24 $14.48 $14.48 1,364,133
2020-10-06 $14.34 $14.50 $13.94 $14.13 $14.13 1,772,948
2020-10-05 $13.19 $14.34 $12.98 $13.83 $13.83 1,869,493
2020-10-02 $12.25 $12.85 $12.11 $12.80 $12.80 704,272
2020-10-01 $12.28 $12.59 $12.01 $12.38 $12.38 678,414
2020-09-30 $12.25 $12.40 $11.95 $12.17 $12.17 1,324,590
2020-09-29 $11.55 $12.47 $11.54 $12.33 $12.33 1,417,829
2020-09-28 $11.28 $11.71 $11.25 $11.45 $11.45 1,123,718
2020-09-25 $10.56 $11.33 $10.45 $11.24 $11.24 1,908,379
2020-09-24 $11.90 $11.90 $10.61 $10.65 $10.65 1,514,372
2020-09-23 $11.86 $12.11 $11.55 $11.61 $11.61 1,653,181
2020-09-22 $12.69 $12.69 $11.88 $11.92 $11.92 1,794,405
2020-09-21 $12.04 $12.71 $11.96 $12.65 $12.65 1,656,114
2020-09-18 $11.80 $12.69 $11.62 $12.58 $12.58 4,831,783
2020-09-17 $11.02 $11.66 $10.89 $11.65 $11.65 1,193,485
2020-09-16 $10.96 $11.52 $10.86 $11.14 $11.14 1,534,706
2020-09-15 $11.36 $11.65 $10.89 $10.99 $10.99 1,495,370
2020-09-14 $11.20 $11.42 $10.81 $11.20 $11.20 1,947,698
2020-09-11 $10.86 $11.98 $10.66 $11.31 $11.31 4,638,406
2020-09-10 $10.72 $10.91 $10.32 $10.49 $10.49 3,300,651
2020-09-09 $10.50 $10.78 $10.13 $10.63 $10.63 2,788,613
2020-09-08 $9.90 $10.82 $9.71 $10.43 $10.43 3,516,571
2020-09-04 $10.93 $11.14 $9.58 $10.24 $10.24 5,994,737
2020-09-03 $11.23 $11.29 $10.61 $10.73 $10.73 2,524,133
2020-09-02 $10.94 $11.47 $10.64 $11.35 $11.35 2,785,696
2020-09-01 $11.67 $11.89 $10.76 $10.95 $10.95 3,143,670
2020-08-31 $11.74 $11.91 $11.30 $11.72 $11.72 2,842,740
2020-08-28 $11.44 $12.08 $11.14 $11.69 $11.69 2,338,053
2020-08-27 $13.16 $13.50 $10.51 $11.53 $11.53 9,590,442
2020-08-26 $15.14 $15.25 $14.23 $14.41 $14.41 2,268,354
2020-08-25 $14.34 $15.30 $14.05 $15.09 $15.09 1,663,615
2020-08-24 $14.93 $15.22 $14.28 $14.42 $14.42 2,417,806
2020-08-21 $13.57 $14.88 $13.47 $14.79 $14.79 3,838,509
2020-08-20 $13.06 $13.29 $12.92 $13.19 $13.19 739,303
2020-08-19 $13.60 $13.60 $12.82 $13.15 $13.15 922,406
2020-08-18 $13.60 $13.70 $13.22 $13.57 $13.57 1,435,142
2020-08-17 $13.23 $13.76 $12.86 $13.58 $13.58 931,037
2020-08-14 $13.60 $13.67 $13.01 $13.18 $13.18 1,126,503
2020-08-13 $13.75 $13.80 $13.18 $13.44 $13.44 1,029,946
2020-08-12 $13.65 $14.05 $13.22 $13.79 $13.79 1,800,634
2020-08-11 $14.35 $14.49 $13.35 $13.41 $13.41 2,687,105
2020-08-10 $14.20 $15.28 $14.05 $14.55 $14.55 2,764,923
2020-08-07 $13.77 $14.86 $13.31 $14.05 $14.05 4,136,671
2020-08-06 $14.52 $14.52 $11.66 $13.09 $13.09 12,552,781
2020-08-05 $19.50 $19.75 $19.26 $19.58 $19.58 1,774,830
2020-08-04 $19.10 $19.36 $18.51 $19.29 $19.29 994,149
2020-08-03 $18.51 $19.44 $18.33 $19.15 $19.15 1,070,930
2020-07-31 $18.71 $19.01 $17.98 $18.15 $18.15 2,650,633
2020-07-30 $17.50 $19.14 $17.45 $18.73 $18.73 2,147,930
2020-07-29 $17.32 $17.58 $17.16 $17.50 $17.50 783,681
2020-07-28 $17.79 $17.83 $17.20 $17.24 $17.24 1,102,355
2020-07-27 $16.51 $17.90 $16.51 $17.70 $17.70 1,111,466
2020-07-24 $16.50 $16.81 $16.13 $16.50 $16.50 1,159,852
2020-07-23 $16.78 $17.40 $16.57 $16.85 $16.85 1,079,109
2020-07-22 $17.00 $17.27 $16.77 $17.05 $17.05 1,636,330
2020-07-21 $16.55 $17.06 $16.41 $16.93 $16.93 1,090,825
2020-07-20 $16.26 $16.59 $16.01 $16.49 $16.49 1,312,453
2020-07-17 $14.70 $16.18 $14.70 $16.15 $16.15 1,908,300
2020-07-16 $14.59 $14.88 $14.40 $14.72 $14.72 794,700
2020-07-15 $14.00 $14.82 $14.00 $14.70 $14.70 867,600
2020-07-14 $13.92 $14.08 $13.29 $14.01 $14.01 1,196,700
2020-07-13 $13.66 $14.46 $13.42 $13.97 $13.97 2,124,300
2020-07-10 $13.79 $13.90 $13.19 $13.43 $13.43 1,283,800
2020-07-09 $13.35 $13.93 $13.31 $13.85 $13.85 901,400
2020-07-08 $13.14 $13.63 $13.00 $13.37 $13.37 1,308,000
2020-07-07 $12.51 $13.03 $12.35 $12.97 $12.97 1,538,000
2020-07-06 $12.18 $12.95 $12.16 $12.62 $12.62 1,664,400
2020-07-02 $11.30 $12.30 $11.23 $12.02 $12.02 1,527,800
2020-07-01 $11.53 $11.66 $10.65 $11.25 $11.25 2,191,600
2020-06-30 $11.12 $11.75 $11.03 $11.63 $11.63 1,975,300
2020-06-29 $10.90 $11.20 $10.75 $11.06 $11.06 1,732,000
2020-06-26 $10.87 $11.10 $10.62 $10.87 $10.87 2,936,429
2020-06-25 $10.33 $10.85 $10.31 $10.81 $10.81 2,290,623
2020-06-24 $9.71 $10.21 $9.46 $10.13 $10.13 1,666,412
2020-06-23 $10.01 $10.03 $9.46 $9.71 $9.71 1,109,265
2020-06-22 $9.97 $9.97 $9.49 $9.92 $9.92 1,627,786
2020-06-19 $10.26 $10.39 $9.91 $9.94 $9.94 3,649,805
2020-06-18 $10.16 $10.48 $10.04 $10.22 $10.22 1,385,992
2020-06-17 $10.77 $10.83 $10.15 $10.20 $10.20 1,579,747
2020-06-16 $10.64 $10.79 $10.42 $10.72 $10.72 1,624,664
2020-06-15 $10.26 $10.74 $10.24 $10.59 $10.59 1,546,859
2020-06-12 $10.43 $10.50 $10.06 $10.36 $10.36 1,034,966
2020-06-11 $10.53 $10.69 $10.14 $10.27 $10.27 1,262,171
2020-06-10 $11.23 $11.80 $10.53 $10.74 $10.74 1,993,714
2020-06-09 $10.65 $10.92 $10.44 $10.73 $10.73 1,530,515
2020-06-08 $10.41 $10.70 $10.26 $10.55 $10.55 1,606,432
2020-06-05 $10.95 $10.95 $10.29 $10.34 $10.34 2,538,817
2020-06-04 $11.26 $11.38 $10.77 $10.80 $10.80 3,172,037
2020-06-03 $12.01 $12.01 $11.07 $11.26 $11.26 7,560,279
2020-06-02 $13.48 $13.70 $11.75 $12.11 $12.11 3,214,458
2020-06-01 $14.37 $14.48 $14.03 $14.12 $14.12 1,065,347
2020-05-29 $13.68 $14.61 $13.49 $14.54 $14.54 1,143,620
2020-05-28 $13.72 $13.78 $13.15 $13.51 $13.51 1,597,572
2020-05-27 $14.06 $14.17 $12.82 $13.63 $13.63 1,313,562
2020-05-26 $15.19 $15.19 $14.13 $14.21 $14.21 1,129,379
2020-05-22 $15.60 $15.69 $14.37 $14.87 $14.87 1,303,800
2020-05-21 $14.82 $14.89 $14.27 $14.39 $14.39 1,119,827
2020-05-20 $14.96 $15.19 $14.18 $14.91 $14.91 1,520,491
2020-05-19 $15.42 $15.53 $14.54 $14.88 $14.88 1,374,541
2020-05-18 $16.53 $16.72 $15.21 $15.50 $15.50 2,011,127
2020-05-15 $15.94 $16.44 $15.64 $16.38 $16.38 1,039,007
2020-05-14 $16.29 $16.51 $15.69 $15.95 $15.95 1,749,169
2020-05-13 $17.25 $17.87 $15.93 $16.45 $16.45 1,576,112
2020-05-12 $18.05 $18.20 $17.14 $17.17 $17.17 1,582,473
2020-05-11 $17.78 $18.27 $17.27 $17.87 $17.87 1,732,696
2020-05-08 $16.53 $17.75 $16.35 $16.86 $16.86 1,689,114
2020-05-07 $16.25 $16.59 $15.60 $16.41 $16.41 1,898,991
2020-05-06 $15.65 $16.89 $15.55 $16.26 $16.26 1,392,076
2020-05-05 $15.55 $16.03 $15.14 $15.46 $15.46 735,533
2020-05-04 $15.13 $15.81 $14.77 $15.54 $15.54 885,579
2020-05-01 $15.73 $15.98 $14.60 $15.04 $15.04 1,051,617
2020-04-30 $15.36 $16.22 $15.09 $15.94 $15.94 1,003,614
2020-04-29 $14.95 $15.75 $14.56 $15.43 $15.43 1,112,352
2020-04-28 $16.00 $16.43 $14.74 $14.80 $14.80 1,240,768
2020-04-27 $15.50 $16.26 $15.06 $15.79 $15.79 1,075,362
2020-04-24 $15.90 $15.91 $14.58 $15.37 $15.37 1,105,581
2020-04-23 $14.85 $15.93 $14.68 $15.45 $15.45 1,603,040
2020-04-22 $13.61 $14.85 $13.61 $14.71 $14.71 1,629,310
2020-04-21 $13.64 $14.50 $13.25 $13.44 $13.44 1,678,767
2020-04-20 $13.12 $13.71 $12.97 $13.68 $13.68 982,611
2020-04-17 $12.87 $13.25 $12.72 $13.20 $13.20 1,126,340
2020-04-16 $11.64 $13.24 $11.44 $13.11 $13.11 1,919,620
2020-04-15 $11.71 $11.99 $11.11 $11.61 $11.61 1,538,219
2020-04-14 $11.80 $11.98 $10.77 $11.62 $11.62 1,448,692
2020-04-13 $10.83 $11.60 $10.71 $11.57 $11.57 1,118,942
2020-04-09 $10.92 $11.08 $10.46 $10.82 $10.82 802,517
2020-04-08 $10.50 $10.88 $10.33 $10.72 $10.72 783,932
2020-04-07 $11.17 $11.45 $10.14 $10.64 $10.64 1,315,453
2020-04-06 $11.35 $11.59 $10.72 $11.11 $11.11 1,674,348
2020-04-03 $10.36 $10.88 $10.01 $10.31 $10.31 1,967,958
2020-04-02 $11.00 $11.50 $10.04 $10.48 $10.48 1,248,266
2020-04-01 $11.50 $11.77 $10.60 $11.58 $11.58 2,175,087
2020-03-31 $9.66 $10.92 $9.43 $10.76 $10.76 1,502,836
2020-03-30 $8.25 $10.00 $8.13 $9.83 $9.83 1,535,266
2020-03-27 $7.84 $8.44 $7.69 $8.13 $8.13 748,393
2020-03-26 $7.19 $8.09 $7.14 $8.09 $8.09 803,086
2020-03-25 $7.34 $7.49 $6.77 $7.14 $7.14 760,424
2020-03-24 $6.91 $7.27 $6.73 $7.27 $7.27 1,076,929
2020-03-23 $7.15 $7.42 $6.50 $6.72 $6.72 895,057
2020-03-20 $7.49 $8.70 $6.45 $7.13 $7.13 1,714,115
2020-03-19 $6.85 $7.57 $6.67 $7.21 $7.21 776,544
2020-03-18 $6.17 $7.00 $6.03 $6.79 $6.79 842,822
2020-03-17 $6.99 $7.73 $6.08 $6.29 $6.29 1,260,337
2020-03-16 $7.80 $7.89 $6.70 $6.86 $6.86 1,543,462
2020-03-13 $5.73 $7.86 $5.23 $7.54 $7.54 4,117,907
2020-03-12 $5.72 $5.93 $5.55 $5.57 $5.57 757,026
2020-03-11 $5.85 $6.01 $5.70 $5.90 $5.90 538,841
2020-03-10 $6.03 $6.03 $5.73 $5.94 $5.94 587,911
2020-03-09 $5.67 $5.97 $5.64 $5.91 $5.91 461,627
2020-03-06 $5.93 $6.10 $5.85 $5.92 $5.92 647,212
2020-03-05 $6.06 $6.18 $5.96 $6.05 $6.05 486,579
2020-03-04 $6.07 $6.21 $5.96 $6.19 $6.19 352,676
2020-03-03 $6.14 $6.16 $5.94 $6.00 $6.00 570,613
2020-03-02 $6.07 $6.17 $5.99 $6.15 $6.15 488,781
2020-02-28 $5.93 $6.28 $5.93 $6.03 $6.03 763,863
2020-02-27 $5.93 $6.24 $5.93 $6.00 $6.00 595,254
2020-02-26 $6.11 $6.23 $5.99 $6.06 $6.06 488,410
2020-02-25 $6.14 $6.15 $5.98 $6.05 $6.05 698,670
2020-02-24 $5.94 $6.29 $5.84 $6.17 $6.17 495,997
2020-02-21 $6.17 $6.28 $6.00 $6.09 $6.09 448,482
2020-02-20 $5.94 $6.24 $5.61 $6.13 $6.13 1,337,858
2020-02-19 $6.57 $7.18 $6.57 $7.12 $7.12 586,772
2020-02-18 $6.81 $6.81 $6.40 $6.57 $6.57 609,206
2020-02-14 $6.74 $6.89 $6.67 $6.84 $6.84 340,164
2020-02-13 $6.70 $6.78 $6.61 $6.72 $6.72 260,103
2020-02-12 $6.84 $6.87 $6.61 $6.72 $6.72 435,909
2020-02-11 $6.71 $6.91 $6.68 $6.81 $6.81 684,303
2020-02-10 $6.59 $6.74 $6.43 $6.68 $6.68 877,556
2020-02-07 $6.79 $6.82 $6.52 $6.60 $6.60 389,388
2020-02-06 $6.94 $7.00 $6.79 $6.84 $6.84 299,576
2020-02-05 $6.99 $7.18 $6.89 $6.90 $6.90 514,809
2020-02-04 $7.20 $7.25 $7.01 $7.03 $7.03 396,965
2020-02-03 $7.11 $7.27 $7.06 $7.12 $7.12 554,052
2020-01-31 $7.26 $7.37 $6.97 $7.05 $7.05 680,565
2020-01-30 $7.36 $7.43 $7.14 $7.31 $7.31 419,923
2020-01-29 $7.66 $7.74 $7.39 $7.46 $7.46 520,070
2020-01-28 $7.86 $7.87 $7.60 $7.65 $7.65 479,233
2020-01-27 $7.76 $8.02 $7.74 $7.81 $7.81 275,514
2020-01-24 $8.27 $8.30 $7.91 $7.94 $7.94 534,822
2020-01-23 $8.14 $8.31 $8.02 $8.24 $8.24 544,252
2020-01-22 $8.17 $8.24 $8.03 $8.17 $8.17 236,101
2020-01-21 $8.21 $8.29 $8.02 $8.13 $8.13 354,943
2020-01-17 $8.42 $8.43 $8.17 $8.22 $8.22 246,716
2020-01-16 $8.00 $8.37 $7.98 $8.35 $8.35 339,809
2020-01-15 $8.07 $8.20 $7.87 $7.90 $7.90 248,499
2020-01-14 $8.06 $8.32 $8.00 $8.07 $8.07 504,941
2020-01-13 $7.92 $8.09 $7.85 $8.08 $8.08 321,411
2020-01-10 $7.87 $8.05 $7.77 $7.96 $7.96 339,350
2020-01-09 $7.90 $7.96 $7.82 $7.85 $7.85 263,133
2020-01-08 $7.91 $7.95 $7.79 $7.89 $7.89 312,847
2020-01-07 $7.95 $8.03 $7.86 $7.89 $7.89 355,972
2020-01-06 $7.77 $8.08 $7.69 $8.00 $8.00 380,997
2020-01-03 $7.77 $7.89 $7.72 $7.80 $7.80 378,949
2020-01-02 $8.10 $8.10 $7.84 $7.89 $7.89 236,635
2019-12-31 $7.78 $8.05 $7.78 $8.03 $8.03 360,697
2019-12-30 $7.93 $7.96 $7.74 $7.81 $7.81 381,905
2019-12-27 $8.04 $8.16 $7.89 $7.92 $7.92 337,423
2019-12-26 $8.31 $8.32 $7.98 $8.01 $8.01 334,357
2019-12-24 $8.41 $8.41 $8.21 $8.29 $8.29 166,245
2019-12-23 $8.48 $8.52 $8.31 $8.39 $8.39 436,447
2019-12-20 $8.43 $8.55 $8.31 $8.45 $8.45 1,575,113
2019-12-19 $8.50 $8.52 $8.31 $8.41 $8.41 390,041
2019-12-18 $8.31 $8.52 $8.25 $8.50 $8.50 702,353
2019-12-17 $7.99 $8.35 $7.91 $8.28 $8.28 705,735
2019-12-16 $7.98 $8.21 $7.98 $7.99 $7.99 530,233
2019-12-13 $7.98 $8.09 $7.85 $8.05 $8.05 608,696
2019-12-12 $7.84 $8.08 $7.75 $7.96 $7.96 339,944
2019-12-11 $7.86 $7.94 $7.77 $7.85 $7.85 326,703
2019-12-10 $7.89 $7.98 $7.72 $7.86 $7.86 509,013
2019-12-09 $7.91 $8.08 $7.85 $7.89 $7.89 346,605
2019-12-06 $7.76 $7.99 $7.75 $7.97 $7.97 769,388
2019-12-05 $7.72 $7.83 $7.67 $7.74 $7.74 310,576
2019-12-04 $7.81 $7.89 $7.61 $7.71 $7.71 520,792
2019-12-03 $7.94 $8.01 $7.72 $7.74 $7.74 577,617
2019-12-02 $8.12 $8.13 $7.80 $8.01 $8.01 419,326
2019-11-29 $8.20 $8.26 $8.06 $8.10 $8.10 171,964
2019-11-27 $8.14 $8.30 $8.10 $8.23 $8.23 439,941
2019-11-26 $7.89 $8.23 $7.86 $8.09 $8.09 666,643
2019-11-25 $7.86 $8.10 $7.83 $7.88 $7.88 598,950
2019-11-22 $7.91 $7.94 $7.77 $7.83 $7.83 377,019
2019-11-21 $7.88 $7.90 $7.70 $7.86 $7.86 289,030
2019-11-20 $7.62 $7.91 $7.56 $7.87 $7.87 717,931
2019-11-19 $7.89 $8.01 $7.63 $7.65 $7.65 599,469
2019-11-18 $7.99 $8.04 $7.82 $7.84 $7.84 413,035
2019-11-15 $7.90 $8.16 $7.79 $8.00 $8.00 597,996
2019-11-14 $8.15 $8.16 $7.73 $7.85 $7.85 609,377
2019-11-13 $8.15 $8.28 $8.08 $8.13 $8.13 600,519
2019-11-12 $8.24 $8.40 $8.12 $8.21 $8.21 443,487
2019-11-11 $8.55 $8.65 $8.22 $8.28 $8.28 494,995
2019-11-08 $8.57 $8.68 $8.15 $8.57 $8.57 812,717
2019-11-07 $8.91 $9.33 $8.22 $8.61 $8.61 2,498,080
2019-11-06 $8.87 $8.95 $8.77 $8.88 $8.88 540,667
2019-11-05 $8.89 $8.98 $8.80 $8.89 $8.89 834,737
2019-11-04 $8.90 $8.94 $8.66 $8.82 $8.82 402,364
2019-11-01 $8.61 $8.97 $8.51 $8.77 $8.77 333,718
2019-10-31 $8.56 $8.59 $8.33 $8.54 $8.54 997,928
2019-10-30 $8.55 $8.63 $8.39 $8.56 $8.56 604,436
2019-10-29 $8.25 $8.53 $8.19 $8.51 $8.51 624,009
2019-10-28 $8.21 $8.47 $8.20 $8.31 $8.31 396,077
2019-10-25 $8.11 $8.31 $8.10 $8.24 $8.24 285,207
2019-10-24 $8.42 $8.42 $8.05 $8.13 $8.13 983,197
2019-10-23 $8.28 $8.39 $8.17 $8.38 $8.38 285,378
2019-10-22 $8.18 $8.33 $8.05 $8.29 $8.29 452,854
2019-10-21 $8.50 $8.61 $8.06 $8.18 $8.18 613,801
2019-10-18 $8.43 $8.53 $8.32 $8.48 $8.48 444,623
2019-10-17 $8.34 $8.50 $8.30 $8.48 $8.48 402,669
2019-10-16 $8.27 $8.34 $8.07 $8.29 $8.29 1,073,857
2019-10-15 $7.85 $8.28 $7.79 $8.26 $8.26 862,709
2019-10-14 $7.65 $7.88 $7.64 $7.80 $7.80 511,839
2019-10-11 $7.60 $7.81 $7.60 $7.70 $7.70 749,427
2019-10-10 $7.58 $7.85 $7.36 $7.47 $7.47 856,036
2019-10-09 $7.54 $7.56 $7.34 $7.54 $7.54 391,139
2019-10-08 $7.73 $7.80 $7.46 $7.48 $7.48 1,304,355
2019-10-07 $7.59 $7.90 $7.52 $7.80 $7.80 714,820
2019-10-04 $7.47 $7.61 $7.40 $7.60 $7.60 488,385
2019-10-03 $7.20 $7.48 $7.16 $7.47 $7.47 1,193,023
2019-10-02 $7.27 $7.27 $7.08 $7.21 $7.21 736,233
2019-10-01 $7.49 $7.64 $7.31 $7.33 $7.33 770,339
2019-09-30 $7.35 $7.51 $7.27 $7.47 $7.47 437,143
2019-09-27 $7.60 $7.67 $7.27 $7.35 $7.35 370,744
2019-09-26 $7.58 $7.62 $7.36 $7.60 $7.60 632,839
2019-09-25 $7.52 $7.63 $7.43 $7.58 $7.58 375,449
2019-09-24 $7.63 $7.67 $7.53 $7.54 $7.54 827,091
2019-09-23 $7.58 $7.70 $7.53 $7.63 $7.63 181,110
2019-09-20 $7.52 $7.67 $7.51 $7.64 $7.64 1,221,446
2019-09-19 $7.53 $7.59 $7.42 $7.49 $7.49 400,632
2019-09-18 $7.54 $7.61 $7.41 $7.50 $7.50 481,452
2019-09-17 $7.53 $7.64 $7.52 $7.56 $7.56 428,506
2019-09-16 $7.54 $7.70 $7.50 $7.60 $7.60 300,299
2019-09-13 $7.66 $7.72 $7.59 $7.59 $7.59 371,360
2019-09-12 $7.51 $7.80 $7.49 $7.60 $7.60 782,238
2019-09-11 $7.38 $7.59 $7.32 $7.53 $7.53 600,145
2019-09-10 $7.01 $7.41 $6.98 $7.33 $7.33 413,603
2019-09-09 $6.81 $7.09 $6.78 $7.03 $7.03 412,601
2019-09-06 $6.83 $6.93 $6.74 $6.77 $6.77 660,779
2019-09-05 $6.65 $6.91 $6.62 $6.80 $6.80 605,644
2019-09-04 $6.65 $6.72 $6.48 $6.57 $6.57 288,909
2019-09-03 $6.52 $6.61 $6.35 $6.57 $6.57 544,678
2019-08-30 $6.81 $6.81 $6.52 $6.60 $6.60 722,941
2019-08-29 $6.83 $6.90 $6.75 $6.76 $6.76 314,495
2019-08-28 $6.61 $6.80 $6.56 $6.75 $6.75 356,492
2019-08-27 $6.93 $6.94 $6.54 $6.63 $6.63 450,461
2019-08-26 $6.87 $7.01 $6.76 $6.89 $6.89 435,992
2019-08-23 $7.09 $7.10 $6.76 $6.80 $6.80 364,658
2019-08-22 $7.36 $7.39 $7.12 $7.12 $7.12 295,568
2019-08-21 $7.36 $7.37 $7.21 $7.34 $7.34 1,690,461
2019-08-20 $7.28 $7.40 $7.22 $7.30 $7.30 326,884
2019-08-19 $7.29 $7.43 $7.24 $7.27 $7.27 1,747,684
2019-08-16 $7.20 $7.27 $7.04 $7.22 $7.22 295,647
2019-08-15 $7.21 $7.26 $7.08 $7.14 $7.14 1,127,658
2019-08-14 $7.32 $7.36 $7.02 $7.19 $7.19 577,628
2019-08-13 $7.42 $7.71 $7.42 $7.57 $7.57 1,090,230
2019-08-12 $7.49 $7.53 $7.36 $7.41 $7.41 267,152
2019-08-09 $7.84 $7.84 $7.52 $7.53 $7.53 869,573
2019-08-08 $7.69 $7.98 $7.61 $7.86 $7.86 480,497
2019-08-07 $7.84 $7.84 $7.15 $7.68 $7.68 1,321,820
2019-08-06 $8.01 $8.05 $7.68 $7.83 $7.83 814,081
2019-08-05 $8.11 $8.16 $7.83 $7.94 $7.94 322,092
2019-08-02 $8.28 $8.29 $8.09 $8.25 $8.25 294,437
2019-08-01 $8.32 $8.41 $8.23 $8.32 $8.32 484,037
2019-07-31 $8.45 $8.53 $8.23 $8.35 $8.35 898,389
2019-07-30 $8.44 $8.49 $8.08 $8.40 $8.40 481,374
2019-07-29 $8.61 $8.67 $8.44 $8.55 $8.55 459,459
2019-07-26 $8.46 $8.64 $8.41 $8.62 $8.62 278,411
2019-07-25 $8.74 $8.86 $8.42 $8.46 $8.46 242,065
2019-07-24 $8.58 $8.73 $8.58 $8.73 $8.73 331,820
2019-07-23 $8.39 $8.60 $8.39 $8.59 $8.59 565,757
2019-07-22 $8.58 $8.58 $8.33 $8.38 $8.38 280,526
2019-07-19 $8.42 $8.63 $8.42 $8.54 $8.54 418,926
2019-07-18 $8.45 $8.51 $8.37 $8.46 $8.46 373,889
2019-07-17 $8.49 $8.59 $8.35 $8.42 $8.42 479,049
2019-07-16 $8.55 $8.64 $8.45 $8.49 $8.49 389,102
2019-07-15 $8.58 $8.68 $8.48 $8.55 $8.55 311,524
2019-07-12 $8.80 $8.84 $8.46 $8.58 $8.58 499,141
2019-07-11 $9.22 $9.22 $8.82 $8.90 $8.90 607,036
2019-07-10 $9.17 $9.32 $9.10 $9.18 $9.18 993,424
2019-07-09 $9.01 $9.15 $8.97 $9.14 $9.14 688,006
2019-07-08 $9.10 $9.12 $9.00 $9.08 $9.08 206,100
2019-07-05 $9.10 $9.15 $8.93 $9.13 $9.13 287,133
2019-07-03 $9.15 $9.23 $9.09 $9.13 $9.13 158,686
2019-07-02 $9.46 $9.46 $9.09 $9.13 $9.13 535,430
2019-07-01 $9.38 $9.49 $9.28 $9.46 $9.46 1,184,961
2019-06-28 $9.20 $9.35 $9.05 $9.28 $9.28 2,964,389
2019-06-27 $8.61 $9.21 $8.61 $9.19 $9.19 1,444,824
2019-06-26 $8.76 $8.82 $8.52 $8.57 $8.57 892,320
2019-06-25 $8.67 $8.88 $8.60 $8.76 $8.76 511,043
2019-06-24 $8.88 $8.90 $8.63 $8.67 $8.67 244,325
2019-06-21 $8.82 $8.93 $8.65 $8.89 $8.89 635,030
2019-06-20 $8.90 $9.00 $8.75 $8.84 $8.84 458,414
2019-06-19 $8.76 $8.88 $8.68 $8.84 $8.84 755,491
2019-06-18 $8.63 $8.81 $8.63 $8.71 $8.71 607,569
2019-06-17 $8.54 $8.68 $8.50 $8.61 $8.61 266,486
2019-06-14 $8.70 $8.72 $8.54 $8.54 $8.54 293,317
2019-06-13 $8.52 $8.69 $8.52 $8.68 $8.68 241,560
2019-06-12 $8.43 $8.59 $8.34 $8.51 $8.51 256,552
2019-06-11 $8.69 $8.73 $8.23 $8.42 $8.42 585,345
2019-06-10 $8.56 $8.68 $8.51 $8.61 $8.61 345,829
2019-06-07 $8.42 $8.57 $8.40 $8.51 $8.51 424,345
2019-06-06 $8.51 $8.52 $8.38 $8.41 $8.41 749,754
2019-06-05 $8.59 $8.60 $8.45 $8.53 $8.53 216,104
2019-06-04 $8.50 $8.56 $8.40 $8.55 $8.55 304,252
2019-06-03 $8.30 $8.44 $8.28 $8.41 $8.41 647,776
2019-05-31 $8.17 $8.33 $8.02 $8.30 $8.30 558,885
2019-05-30 $8.20 $8.33 $8.20 $8.27 $8.27 385,418
2019-05-29 $8.10 $8.21 $8.02 $8.18 $8.18 789,893
2019-05-28 $8.21 $8.24 $8.01 $8.17 $8.17 494,049
2019-05-24 $8.21 $8.32 $8.08 $8.21 $8.21 353,108
2019-05-23 $8.28 $8.47 $8.12 $8.17 $8.17 716,467
2019-05-22 $8.43 $8.47 $8.17 $8.39 $8.39 1,441,112
2019-05-21 $8.47 $8.60 $8.36 $8.47 $8.47 434,505
2019-05-20 $8.47 $8.61 $8.35 $8.44 $8.44 434,080
2019-05-17 $8.86 $8.93 $8.48 $8.53 $8.53 615,125
2019-05-16 $8.83 $9.07 $8.82 $8.96 $8.96 748,639
2019-05-15 $9.02 $9.21 $8.80 $8.87 $8.87 1,302,206
2019-05-14 $8.54 $8.79 $8.47 $8.74 $8.74 681,652
2019-05-13 $8.99 $9.06 $8.50 $8.52 $8.52 1,091,281
2019-05-10 $8.91 $9.23 $8.50 $9.15 $9.15 1,026,569
2019-05-09 $8.64 $9.32 $8.27 $8.97 $8.97 1,048,457
2019-05-08 $9.73 $9.93 $9.66 $9.75 $9.75 672,853
2019-05-07 $9.91 $10.02 $9.66 $9.75 $9.75 627,145
2019-05-06 $9.81 $10.07 $9.70 $10.00 $10.00 398,574
2019-05-03 $9.79 $9.97 $9.76 $9.97 $9.97 507,434
2019-05-02 $9.58 $9.92 $9.57 $9.70 $9.70 416,674
2019-05-01 $9.49 $9.74 $9.36 $9.64 $9.64 863,191
2019-04-30 $9.34 $9.65 $9.33 $9.46 $9.46 1,192,646
2019-04-29 $8.96 $9.40 $8.75 $9.32 $9.32 3,315,267
2019-04-26 $9.51 $9.62 $8.88 $8.94 $8.94 2,025,616
2019-04-25 $9.60 $9.69 $9.44 $9.53 $9.53 1,784,489
2019-04-24 $9.48 $9.81 $9.44 $9.60 $9.60 2,083,840
2019-04-23 $9.42 $9.64 $9.34 $9.50 $9.50 1,773,771
2019-04-22 $9.56 $9.71 $9.38 $9.42 $9.42 629,864
2019-04-18 $9.52 $9.64 $9.46 $9.57 $9.57 671,943
2019-04-17 $9.89 $9.89 $9.52 $9.55 $9.55 1,039,587
2019-04-16 $10.09 $10.20 $9.82 $9.90 $9.90 282,919
2019-04-15 $10.13 $10.25 $9.93 $10.08 $10.08 1,031,121
2019-04-12 $10.30 $10.42 $10.11 $10.13 $10.13 174,671
2019-04-11 $10.42 $10.45 $10.20 $10.24 $10.24 235,734
2019-04-10 $10.54 $10.62 $10.36 $10.41 $10.41 348,747
2019-04-09 $10.82 $10.92 $10.55 $10.55 $10.55 322,427
2019-04-08 $10.76 $10.88 $10.58 $10.87 $10.87 204,941
2019-04-05 $10.69 $10.87 $10.67 $10.76 $10.76 461,248
2019-04-04 $10.78 $10.89 $10.64 $10.68 $10.68 196,261
2019-04-03 $10.91 $10.97 $10.68 $10.77 $10.77 180,900
2019-04-02 $11.03 $11.05 $10.76 $10.81 $10.81 363,659
2019-04-01 $11.20 $11.25 $10.94 $11.07 $11.07 358,684
2019-03-29 $11.21 $11.31 $11.09 $11.15 $11.15 438,896
2019-03-28 $11.02 $11.16 $10.91 $11.14 $11.14 309,007
2019-03-27 $11.00 $11.09 $10.85 $11.02 $11.02 209,840
2019-03-26 $10.97 $11.12 $10.91 $11.02 $11.02 294,049
2019-03-25 $10.78 $10.99 $10.64 $10.88 $10.88 267,460
2019-03-22 $11.49 $11.55 $10.77 $10.77 $10.77 446,215
2019-03-21 $11.41 $11.71 $11.37 $11.56 $11.56 515,530
2019-03-20 $11.60 $11.64 $11.41 $11.43 $11.43 585,117
2019-03-19 $11.72 $11.78 $11.51 $11.56 $11.56 314,675
2019-03-18 $11.71 $11.87 $11.53 $11.66 $11.66 489,924
2019-03-15 $11.37 $11.71 $11.35 $11.70 $11.70 632,562
2019-03-14 $11.36 $11.45 $11.24 $11.33 $11.33 364,791
2019-03-13 $11.27 $11.41 $11.17 $11.38 $11.38 236,671
2019-03-12 $11.22 $11.40 $11.16 $11.26 $11.26 274,873
2019-03-11 $11.06 $11.25 $10.92 $11.20 $11.20 750,368
2019-03-08 $10.99 $11.12 $10.88 $11.01 $11.01 384,759
2019-03-07 $11.03 $11.28 $11.01 $11.01 $11.01 804,982
2019-03-06 $11.19 $11.19 $10.94 $11.04 $11.04 1,033,421
2019-03-05 $11.44 $11.44 $11.13 $11.15 $11.15 820,167
2019-03-04 $11.14 $11.50 $11.12 $11.46 $11.46 777,234
2019-03-01 $10.80 $11.14 $10.76 $11.12 $11.12 583,743
2019-02-28 $10.87 $10.88 $10.54 $10.75 $10.75 932,650
2019-02-27 $10.93 $11.02 $10.80 $10.87 $10.87 213,631
2019-02-26 $11.36 $11.43 $10.96 $10.97 $10.97 459,701
2019-02-25 $11.66 $11.71 $11.28 $11.37 $11.37 705,599
2019-02-22 $11.47 $11.63 $11.47 $11.60 $11.60 286,069
2019-02-21 $11.73 $11.75 $11.42 $11.51 $11.51 233,678
2019-02-20 $11.52 $11.79 $11.45 $11.75 $11.75 365,228
2019-02-19 $11.43 $11.57 $11.26 $11.53 $11.53 475,531
2019-02-15 $11.62 $11.69 $11.42 $11.48 $11.48 496,890
2019-02-14 $11.40 $11.55 $11.25 $11.54 $11.54 505,198
2019-02-13 $10.75 $11.72 $10.73 $11.40 $11.40 714,329
2019-02-12 $10.63 $10.94 $10.62 $10.73 $10.73 1,082,106
2019-02-11 $10.68 $11.18 $10.30 $10.56 $10.56 1,620,329
2019-02-08 $9.72 $11.40 $9.72 $10.85 $10.85 2,266,656
2019-02-07 $9.73 $10.30 $9.15 $9.63 $9.63 2,656,071
2019-02-06 $12.90 $13.04 $12.76 $12.81 $12.81 808,851
2019-02-05 $13.01 $13.09 $12.81 $12.93 $12.93 332,816
2019-02-04 $13.11 $13.25 $12.93 $13.00 $13.00 451,038
2019-02-01 $12.86 $13.18 $12.79 $13.09 $13.09 467,892
2019-01-31 $12.64 $12.94 $12.62 $12.85 $12.85 519,039
2019-01-30 $12.39 $12.76 $12.31 $12.62 $12.62 472,464
2019-01-29 $12.40 $12.54 $12.32 $12.35 $12.35 375,425
2019-01-28 $12.38 $12.47 $12.15 $12.40 $12.40 253,885
2019-01-25 $12.08 $12.52 $12.01 $12.43 $12.43 498,512
2019-01-24 $12.03 $12.11 $11.95 $12.01 $12.01 520,346
2019-01-23 $12.10 $12.23 $11.99 $12.03 $12.03 360,862
2019-01-22 $12.10 $12.28 $11.94 $12.06 $12.06 311,361
2019-01-18 $12.10 $12.46 $12.01 $12.19 $12.19 792,309
2019-01-17 $11.54 $12.11 $11.54 $12.08 $12.08 768,587
2019-01-16 $11.59 $11.95 $11.55 $11.58 $11.58 419,881
2019-01-15 $11.88 $11.93 $11.21 $11.60 $11.60 558,138
2019-01-14 $12.08 $12.22 $11.91 $11.93 $11.93 260,856
2019-01-11 $11.80 $12.29 $11.76 $12.17 $12.17 515,424
2019-01-10 $11.73 $11.99 $11.69 $11.90 $11.90 1,161,625
2019-01-09 $11.82 $12.06 $11.72 $11.79 $11.79 394,105
2019-01-08 $12.01 $12.10 $11.42 $11.74 $11.74 1,055,567
2019-01-07 $11.84 $12.18 $11.71 $12.00 $12.00 410,061
2019-01-04 $11.53 $11.88 $11.30 $11.85 $11.85 638,940
2019-01-03 $11.61 $11.76 $11.27 $11.40 $11.40 321,040
2019-01-02 $11.54 $11.87 $11.44 $11.67 $11.67 618,088
2018-12-31 $11.44 $11.77 $11.17 $11.68 $11.68 699,487
2018-12-28 $11.38 $11.65 $11.31 $11.39 $11.39 310,408
2018-12-27 $11.08 $11.34 $10.93 $11.32 $11.32 427,775
2018-12-26 $10.66 $11.24 $10.50 $11.14 $11.14 539,335
2018-12-24 $10.55 $10.86 $10.43 $10.61 $10.61 293,100
2018-12-21 $10.99 $11.06 $10.27 $10.53 $10.53 2,489,511
2018-12-20 $11.14 $11.26 $10.87 $10.95 $10.95 306,150
2018-12-19 $11.33 $11.58 $11.02 $11.13 $11.13 631,263
2018-12-18 $11.62 $11.68 $11.17 $11.35 $11.35 332,070
2018-12-17 $11.40 $11.90 $11.21 $11.51 $11.51 458,671
2018-12-14 $11.79 $11.88 $11.32 $11.45 $11.45 565,915
2018-12-13 $12.19 $12.37 $11.84 $11.87 $11.87 231,554
2018-12-12 $12.09 $12.40 $12.04 $12.20 $12.20 399,197
2018-12-11 $12.38 $12.48 $11.82 $11.96 $11.96 515,303
2018-12-10 $12.27 $12.42 $11.96 $12.31 $12.31 311,023
2018-12-07 $12.74 $12.74 $12.22 $12.28 $12.28 574,822
2018-12-06 $12.49 $12.68 $12.37 $12.63 $12.63 435,081
2018-12-04 $12.89 $12.99 $12.39 $12.64 $12.64 866,744
2018-12-03 $12.80 $12.95 $12.58 $12.83 $12.83 585,617
2018-11-30 $13.16 $13.21 $12.54 $12.70 $12.70 890,705
2018-11-29 $13.19 $13.58 $13.03 $13.21 $13.21 396,406
2018-11-28 $12.73 $13.28 $12.55 $13.25 $13.25 573,392
2018-11-27 $12.68 $13.25 $12.50 $12.73 $12.73 518,917
2018-11-26 $13.37 $13.64 $12.67 $12.67 $12.67 609,039
2018-11-23 $13.17 $13.42 $13.08 $13.26 $13.26 176,853
2018-11-21 $12.86 $13.88 $12.62 $13.29 $13.29 893,106
2018-11-20 $12.40 $12.86 $12.27 $12.79 $12.79 1,130,384
2018-11-19 $12.65 $12.74 $12.38 $12.43 $12.43 723,079
2018-11-16 $13.02 $13.04 $12.59 $12.61 $12.61 1,094,752
2018-11-15 $12.51 $13.12 $12.43 $13.10 $13.10 475,612
2018-11-14 $13.06 $13.25 $12.36 $12.58 $12.58 542,954
2018-11-13 $13.46 $13.58 $12.91 $12.95 $12.95 333,365
2018-11-12 $12.90 $13.69 $12.75 $13.49 $13.49 507,442
2018-11-09 $13.13 $14.14 $12.93 $13.01 $13.01 796,704
2018-11-08 $13.85 $13.88 $12.50 $13.20 $13.20 2,039,400
2018-11-07 $14.46 $14.82 $14.31 $14.72 $14.72 633,391
2018-11-06 $14.60 $14.80 $14.35 $14.45 $14.45 625,570
2018-11-05 $14.24 $14.89 $14.17 $14.65 $14.65 1,437,258
2018-11-02 $14.07 $14.70 $14.07 $14.20 $14.20 1,549,818
2018-11-01 $13.98 $14.34 $13.80 $14.00 $14.00 1,001,982
2018-10-31 $14.01 $14.12 $13.88 $13.90 $13.90 416,846
2018-10-30 $13.62 $14.03 $13.58 $13.91 $13.91 352,372
2018-10-29 $13.82 $14.11 $13.45 $13.59 $13.59 250,993
2018-10-26 $14.40 $14.40 $13.66 $13.68 $13.68 410,117
2018-10-25 $14.83 $14.93 $14.53 $14.56 $14.56 267,196
2018-10-24 $14.95 $15.08 $14.60 $14.71 $14.71 869,048
2018-10-23 $14.68 $15.11 $14.49 $15.01 $15.01 315,535
2018-10-22 $14.78 $14.98 $14.64 $14.86 $14.86 347,466
2018-10-19 $14.78 $14.95 $14.68 $14.77 $14.77 400,882
2018-10-18 $14.54 $14.85 $14.38 $14.81 $14.81 338,015
2018-10-17 $14.60 $14.65 $14.41 $14.55 $14.55 276,584
2018-10-16 $14.19 $14.69 $14.18 $14.62 $14.62 280,712
2018-10-15 $14.23 $14.29 $13.96 $14.10 $14.10 324,672
2018-10-12 $14.41 $14.67 $14.10 $14.24 $14.24 446,148
2018-10-11 $14.53 $14.79 $14.16 $14.21 $14.21 459,057
2018-10-10 $14.92 $15.09 $14.59 $14.62 $14.62 293,569
2018-10-09 $14.82 $15.11 $14.60 $14.90 $14.90 310,302
2018-10-08 $15.27 $15.37 $14.81 $14.85 $14.85 344,674
2018-10-05 $15.38 $15.49 $15.23 $15.34 $15.34 517,433
2018-10-04 $15.55 $15.55 $15.26 $15.34 $15.34 391,486
2018-10-03 $15.41 $15.64 $15.12 $15.54 $15.54 313,872
2018-10-02 $15.00 $15.43 $14.58 $15.37 $15.37 779,351
2018-10-01 $15.48 $15.49 $14.97 $15.01 $15.01 344,523
2018-09-28 $15.55 $15.58 $15.31 $15.45 $15.45 550,184
2018-09-27 $15.60 $15.75 $15.51 $15.58 $15.58 351,526
2018-09-26 $15.52 $15.78 $15.42 $15.58 $15.58 331,183
2018-09-25 $15.25 $15.66 $15.22 $15.47 $15.47 312,202
2018-09-24 $15.29 $15.46 $15.00 $15.25 $15.25 442,670
2018-09-21 $15.56 $15.58 $15.27 $15.33 $15.33 910,017
2018-09-20 $15.61 $15.75 $15.29 $15.46 $15.46 291,542
2018-09-19 $15.44 $15.68 $15.40 $15.52 $15.52 450,531
2018-09-18 $15.41 $15.53 $15.30 $15.47 $15.47 256,339
2018-09-17 $15.63 $15.80 $15.31 $15.36 $15.36 350,907
2018-09-14 $16.00 $16.20 $15.65 $15.69 $15.69 454,262
2018-09-13 $15.93 $16.09 $15.65 $16.01 $16.01 319,685
2018-09-12 $15.72 $15.92 $15.55 $15.88 $15.88 334,112
2018-09-11 $15.80 $15.86 $15.44 $15.73 $15.73 513,725
2018-09-10 $15.89 $16.24 $15.77 $15.85 $15.85 213,913
2018-09-07 $15.59 $15.94 $15.46 $15.79 $15.79 427,224
2018-09-06 $15.70 $15.85 $15.56 $15.60 $15.60 494,442
2018-09-05 $16.00 $16.15 $15.69 $15.75 $15.75 1,875,165
2018-09-04 $16.02 $16.16 $15.86 $16.03 $16.03 1,482,790
2018-08-31 $16.01 $16.16 $15.85 $16.01 $16.01 354,181
2018-08-30 $16.20 $16.22 $15.96 $16.03 $16.03 350,500
2018-08-29 $16.25 $16.32 $16.04 $16.24 $16.24 188,834
2018-08-28 $16.30 $16.58 $16.17 $16.25 $16.25 148,548
2018-08-27 $16.17 $16.54 $16.05 $16.28 $16.28 373,188
2018-08-24 $16.45 $16.45 $16.03 $16.15 $16.15 283,146
2018-08-23 $16.57 $16.57 $16.25 $16.38 $16.38 241,092
2018-08-22 $16.59 $16.80 $16.55 $16.61 $16.61 269,834
2018-08-21 $16.47 $16.74 $16.46 $16.60 $16.60 432,348
2018-08-20 $16.41 $16.48 $16.15 $16.47 $16.47 269,725
2018-08-17 $16.22 $16.39 $16.04 $16.36 $16.36 304,016
2018-08-16 $16.05 $16.31 $15.93 $16.31 $16.31 273,632
2018-08-15 $16.27 $16.27 $15.86 $16.05 $16.05 282,125
2018-08-14 $16.49 $16.64 $16.24 $16.27 $16.27 265,216
2018-08-13 $16.79 $16.95 $16.29 $16.59 $16.59 502,056
2018-08-10 $16.56 $17.11 $16.42 $16.76 $16.76 399,235
2018-08-09 $16.76 $17.20 $14.88 $16.66 $16.66 1,353,896
2018-08-08 $16.76 $16.89 $16.45 $16.61 $16.61 361,946
2018-08-07 $16.94 $17.19 $16.69 $16.76 $16.76 462,048
2018-08-06 $16.76 $17.06 $16.63 $16.89 $16.89 515,996
2018-08-03 $16.84 $17.20 $16.61 $16.80 $16.80 418,458
2018-08-02 $16.58 $16.99 $16.49 $16.82 $16.82 355,135
2018-08-01 $16.74 $17.11 $16.44 $16.62 $16.62 422,745
2018-07-31 $16.52 $17.16 $16.36 $16.79 $16.79 389,977
2018-07-30 $16.66 $16.86 $16.53 $16.58 $16.58 271,198
2018-07-27 $17.15 $17.15 $16.57 $16.65 $16.65 219,943
2018-07-26 $16.91 $17.19 $16.88 $17.10 $17.10 278,173
2018-07-25 $16.93 $17.23 $16.89 $16.95 $16.95 248,099
2018-07-24 $17.01 $17.32 $16.86 $16.94 $16.94 405,488
2018-07-23 $16.95 $17.10 $16.69 $17.00 $17.00 301,387
2018-07-20 $16.89 $17.04 $16.69 $16.93 $16.93 388,733
2018-07-19 $16.68 $16.96 $16.55 $16.91 $16.91 373,287
2018-07-18 $16.73 $16.80 $16.14 $16.69 $16.69 569,903
2018-07-17 $16.18 $16.88 $16.00 $16.71 $16.71 612,644
2018-07-16 $16.15 $16.59 $14.41 $16.28 $16.28 1,244,630
2018-07-13 $17.28 $17.50 $17.19 $17.30 $17.30 142,788
2018-07-12 $17.47 $17.50 $17.06 $17.31 $17.31 234,982
2018-07-11 $17.27 $17.51 $17.16 $17.28 $17.28 737,494
2018-07-10 $17.65 $17.72 $17.34 $17.42 $17.42 304,852
2018-07-09 $17.72 $17.75 $17.53 $17.64 $17.64 272,250
2018-07-06 $17.47 $17.76 $17.47 $17.72 $17.72 219,697
2018-07-05 $16.80 $17.46 $16.57 $17.43 $17.43 750,418
2018-07-03 $16.80 $16.90 $16.56 $16.74 $16.74 446,813
2018-07-02 $16.42 $16.77 $16.28 $16.75 $16.75 634,197
2018-06-29 $16.91 $17.01 $16.45 $16.47 $16.47 362,279
2018-06-28 $16.76 $16.94 $16.56 $16.83 $16.83 355,431
2018-06-27 $17.33 $17.47 $16.84 $16.84 $16.84 288,262
2018-06-26 $16.88 $17.41 $16.80 $17.31 $17.31 363,156
2018-06-25 $17.22 $17.22 $16.70 $16.95 $16.95 347,263
2018-06-22 $17.18 $17.46 $16.92 $17.28 $17.28 1,043,280
2018-06-21 $17.53 $17.53 $17.00 $17.14 $17.14 283,800
2018-06-20 $17.85 $17.87 $17.45 $17.52 $17.52 381,772
2018-06-19 $17.56 $17.82 $17.30 $17.71 $17.71 372,422
2018-06-18 $17.76 $17.76 $17.18 $17.63 $17.63 276,892
2018-06-15 $17.78 $17.97 $17.67 $17.88 $17.88 524,472
2018-06-14 $17.56 $17.90 $17.24 $17.87 $17.87 204,892
2018-06-13 $17.42 $17.54 $17.18 $17.50 $17.50 332,949
2018-06-12 $17.51 $17.60 $17.30 $17.34 $17.34 241,931
2018-06-11 $17.34 $17.60 $17.20 $17.45 $17.45 210,065
2018-06-08 $17.34 $17.58 $17.21 $17.36 $17.36 320,954
2018-06-07 $17.62 $17.65 $16.94 $17.41 $17.41 507,436
2018-06-06 $17.34 $17.62 $17.14 $17.53 $17.53 434,519
2018-06-05 $17.54 $17.61 $17.05 $17.29 $17.29 449,916
2018-06-04 $17.31 $17.61 $16.97 $17.58 $17.58 530,313
2018-06-01 $17.07 $17.34 $16.90 $17.32 $17.32 551,641
2018-05-31 $16.90 $17.15 $16.86 $17.01 $17.01 616,053
2018-05-30 $16.28 $17.00 $16.28 $16.97 $16.97 1,073,858
2018-05-29 $16.11 $16.37 $15.70 $16.27 $16.27 382,653
2018-05-25 $16.01 $16.22 $15.91 $16.21 $16.21 545,481
2018-05-24 $16.06 $16.30 $15.94 $16.08 $16.08 310,604
2018-05-23 $16.04 $16.40 $16.00 $16.03 $16.03 529,259
2018-05-22 $16.22 $16.31 $15.94 $16.11 $16.11 478,051
2018-05-21 $16.35 $16.51 $16.18 $16.21 $16.21 206,569
2018-05-18 $16.34 $16.34 $16.19 $16.27 $16.27 403,128
2018-05-17 $16.09 $16.44 $15.97 $16.33 $16.33 423,805
2018-05-16 $15.58 $16.22 $15.58 $16.04 $16.04 592,799
2018-05-15 $15.78 $16.00 $15.60 $15.61 $15.61 517,121
2018-05-14 $15.90 $16.19 $15.76 $15.83 $15.83 612,646
2018-05-11 $16.21 $16.35 $15.67 $15.81 $15.81 535,296
2018-05-10 $15.75 $16.31 $15.66 $16.27 $16.27 497,575
2018-05-09 $15.44 $15.83 $15.44 $15.66 $15.66 470,928
2018-05-08 $15.54 $15.65 $15.27 $15.35 $15.35 611,887
2018-05-07 $14.70 $15.84 $14.59 $15.78 $15.78 1,068,224
2018-05-04 $14.88 $15.41 $14.39 $14.46 $14.46 1,148,668
2018-05-03 $17.62 $18.20 $14.58 $15.00 $15.00 2,291,861
2018-05-02 $17.82 $18.45 $17.63 $17.80 $17.80 1,198,038
2018-05-01 $17.75 $17.87 $17.50 $17.74 $17.74 976,869
2018-04-30 $18.08 $18.29 $17.71 $17.73 $17.73 558,024
2018-04-27 $18.05 $18.19 $17.90 $18.08 $18.08 329,096
2018-04-26 $17.34 $18.11 $17.25 $18.02 $18.02 314,508
2018-04-25 $17.05 $17.28 $16.79 $17.19 $17.19 757,472
2018-04-24 $17.21 $17.45 $16.80 $17.05 $17.05 464,131
2018-04-23 $17.30 $17.49 $17.01 $17.17 $17.17 197,326
2018-04-20 $17.50 $17.50 $17.10 $17.18 $17.18 224,359
2018-04-19 $17.74 $17.74 $17.42 $17.55 $17.55 281,628
2018-04-18 $17.76 $17.95 $17.58 $17.74 $17.74 322,432
2018-04-17 $17.49 $17.85 $17.28 $17.76 $17.76 425,853
2018-04-16 $16.94 $17.37 $16.82 $17.30 $17.30 484,287
2018-04-13 $17.22 $17.22 $16.72 $16.80 $16.80 226,799
2018-04-12 $17.01 $17.22 $16.84 $17.07 $17.07 379,025
2018-04-11 $17.22 $17.32 $16.82 $16.86 $16.86 491,769
2018-04-10 $16.90 $17.49 $16.84 $17.28 $17.28 386,864
2018-04-09 $16.87 $16.97 $16.66 $16.73 $16.73 346,315
2018-04-06 $16.91 $17.02 $16.30 $16.72 $16.72 854,931
2018-04-05 $17.00 $17.23 $16.84 $17.06 $17.06 284,436
2018-04-04 $16.60 $17.02 $16.30 $16.95 $16.95 447,933
2018-04-03 $16.68 $17.00 $16.56 $16.84 $16.84 710,259
2018-04-02 $16.93 $17.09 $16.50 $16.65 $16.65 720,376
2018-03-29 $16.93 $17.10 $16.65 $16.89 $16.89 1,036,265
2018-03-28 $16.84 $17.12 $16.15 $16.79 $16.79 470,533
2018-03-27 $17.10 $17.12 $16.70 $16.85 $16.85 449,540
2018-03-26 $17.05 $17.11 $16.41 $17.08 $17.08 414,681
2018-03-23 $17.41 $17.65 $16.75 $16.77 $16.77 637,798
2018-03-22 $17.73 $18.04 $17.43 $17.43 $17.43 438,971
2018-03-21 $17.42 $17.91 $17.42 $17.86 $17.86 326,282
2018-03-20 $17.79 $17.95 $17.38 $17.44 $17.44 781,188
2018-03-19 $17.92 $18.02 $17.54 $17.76 $17.76 591,161
2018-03-16 $18.27 $18.46 $17.46 $18.06 $18.06 2,199,158
2018-03-15 $18.54 $18.58 $18.26 $18.28 $18.28 524,706
2018-03-14 $18.67 $18.71 $18.22 $18.46 $18.46 370,844
2018-03-13 $18.59 $18.64 $18.33 $18.60 $18.60 401,082
2018-03-12 $18.26 $18.54 $18.24 $18.53 $18.53 465,093
2018-03-09 $18.08 $18.38 $18.05 $18.25 $18.25 321,704
2018-03-08 $17.98 $18.20 $17.76 $17.98 $17.98 299,027
2018-03-07 $17.64 $18.03 $17.64 $17.89 $17.89 461,631
2018-03-06 $17.67 $17.82 $17.38 $17.76 $17.76 500,317
2018-03-05 $17.76 $17.81 $17.40 $17.64 $17.64 270,544
2018-03-02 $16.88 $17.90 $16.87 $17.83 $17.83 483,846
2018-03-01 $17.25 $17.43 $16.82 $16.98 $16.98 702,308
2018-02-28 $17.79 $17.95 $17.26 $17.26 $17.26 478,952
2018-02-27 $17.85 $18.00 $17.64 $17.68 $17.68 364,431
2018-02-26 $17.63 $18.01 $17.36 $17.85 $17.85 517,184
2018-02-23 $17.52 $17.74 $17.25 $17.62 $17.62 463,327
2018-02-22 $17.83 $17.90 $17.19 $17.39 $17.39 796,208
2018-02-21 $17.85 $18.16 $17.68 $17.82 $17.82 532,139
2018-02-20 $18.12 $18.23 $17.75 $17.86 $17.86 417,993
2018-02-16 $17.89 $18.37 $17.82 $18.28 $18.28 748,934
2018-02-15 $17.88 $18.15 $17.51 $18.01 $18.01 511,060
2018-02-14 $17.17 $17.98 $17.17 $17.86 $17.86 529,136
2018-02-13 $17.32 $17.47 $16.86 $17.28 $17.28 993,636
2018-02-12 $18.40 $18.40 $16.99 $17.46 $17.46 973,772
2018-02-09 $17.66 $18.11 $16.43 $18.00 $18.00 1,809,301
2018-02-08 $20.69 $20.76 $17.49 $17.58 $17.58 2,066,919
2018-02-07 $20.13 $20.59 $20.06 $20.33 $20.33 994,496
2018-02-06 $19.83 $20.52 $19.00 $20.16 $20.16 1,078,985
2018-02-05 $21.39 $21.69 $20.31 $20.33 $20.33 733,386
2018-02-02 $21.91 $22.03 $21.35 $21.55 $21.55 427,997
2018-02-01 $21.72 $21.91 $21.38 $21.90 $21.90 429,023
2018-01-31 $21.97 $22.13 $21.64 $21.76 $21.76 412,631
2018-01-30 $21.50 $22.18 $21.49 $21.93 $21.93 431,983
2018-01-29 $21.57 $21.93 $21.48 $21.69 $21.69 426,587
2018-01-26 $21.14 $21.86 $21.04 $21.56 $21.56 1,211,026
2018-01-25 $21.56 $21.93 $20.90 $21.11 $21.11 1,354,521
2018-01-24 $22.14 $22.22 $21.50 $21.51 $21.51 502,812
2018-01-23 $21.78 $22.18 $21.49 $22.04 $22.04 556,556
2018-01-22 $21.55 $21.89 $21.54 $21.83 $21.83 324,330
2018-01-19 $21.51 $21.89 $21.28 $21.71 $21.71 476,425
2018-01-18 $21.24 $21.59 $21.11 $21.51 $21.51 439,309
2018-01-17 $20.50 $21.25 $20.25 $21.22 $21.22 442,222
2018-01-16 $19.99 $20.91 $19.95 $20.47 $20.47 551,601
2018-01-12 $19.75 $19.91 $19.47 $19.81 $19.81 352,791
2018-01-11 $19.40 $19.82 $19.11 $19.75 $19.75 297,301
2018-01-10 $19.36 $19.42 $19.09 $19.39 $19.39 267,349
2018-01-09 $19.40 $19.50 $19.03 $19.42 $19.42 492,861
2018-01-08 $19.65 $19.76 $19.28 $19.29 $19.29 500,696
2018-01-05 $19.42 $19.74 $19.20 $19.65 $19.65 587,011
2018-01-04 $19.27 $19.52 $18.15 $19.25 $19.25 956,344
2018-01-03 $19.35 $19.35 $18.51 $19.04 $19.04 941,061
2018-01-02 $18.90 $19.49 $18.78 $19.29 $19.29 792,049
2017-12-29 $18.70 $19.03 $18.68 $18.86 $18.86 766,509
2017-12-28 $18.80 $18.90 $18.65 $18.73 $18.73 295,579
2017-12-27 $18.40 $18.88 $18.37 $18.74 $18.74 302,699
2017-12-26 $18.85 $18.88 $18.30 $18.34 $18.34 523,149
2017-12-22 $18.84 $18.98 $18.62 $18.90 $18.90 234,109
2017-12-21 $18.99 $18.99 $18.71 $18.79 $18.79 333,527
2017-12-20 $18.78 $19.02 $18.72 $18.93 $18.93 489,222
2017-12-19 $18.43 $18.80 $18.28 $18.67 $18.67 1,165,697
2017-12-18 $18.16 $18.52 $18.11 $18.46 $18.46 631,755
2017-12-15 $17.67 $18.23 $17.66 $18.19 $18.19 750,685
2017-12-14 $17.35 $17.78 $17.30 $17.60 $17.60 925,768
2017-12-13 $17.45 $17.64 $17.16 $17.46 $17.46 512,348
2017-12-12 $17.33 $17.63 $17.25 $17.40 $17.40 632,975
2017-12-11 $17.36 $17.65 $17.04 $17.34 $17.34 595,714
2017-12-08 $17.26 $17.45 $17.15 $17.37 $17.37 589,733
2017-12-07 $16.81 $17.40 $16.76 $17.22 $17.22 668,988
2017-12-06 $16.49 $16.97 $16.38 $16.87 $16.87 457,491
2017-12-05 $16.72 $16.90 $16.19 $16.44 $16.44 846,840
2017-12-04 $17.24 $17.33 $16.62 $16.68 $16.68 727,055
2017-12-01 $16.45 $17.04 $16.30 $17.03 $17.03 916,636
2017-11-30 $16.74 $16.85 $16.54 $16.55 $16.55 727,100
2017-11-29 $16.63 $16.79 $16.40 $16.71 $16.71 806,808
2017-11-28 $16.51 $16.59 $16.36 $16.53 $16.53 834,752
2017-11-27 $16.36 $16.54 $15.99 $16.41 $16.41 1,187,401
2017-11-24 $16.85 $16.85 $16.18 $16.38 $16.38 830,546
2017-11-22 $16.66 $17.30 $16.36 $16.86 $16.86 3,358,996
2017-11-21 $14.05 $16.77 $13.73 $16.55 $16.55 4,769,699
2017-11-20 $13.80 $14.16 $13.76 $13.96 $13.96 620,339
2017-11-17 $13.99 $14.07 $13.64 $13.74 $13.74 1,172,898
2017-11-16 $13.82 $14.25 $13.82 $14.09 $14.09 657,055
2017-11-15 $14.00 $14.08 $13.68 $13.84 $13.84 752,503
2017-11-14 $14.28 $14.35 $14.02 $14.11 $14.11 743,694
2017-11-13 $14.12 $14.42 $13.96 $14.39 $14.39 894,498
2017-11-10 $14.56 $14.60 $13.82 $14.25 $14.25 1,935,756
2017-11-09 $13.36 $14.42 $13.21 $14.33 $14.33 1,058,755
2017-11-08 $13.90 $13.98 $13.37 $13.44 $13.44 1,221,839
2017-11-07 $14.42 $14.53 $13.77 $13.85 $13.85 1,016,523
2017-11-06 $14.36 $14.76 $14.06 $14.49 $14.49 1,162,256
2017-11-03 $13.71 $14.85 $12.86 $14.82 $14.82 2,034,693
2017-11-02 $14.52 $16.20 $13.38 $13.76 $13.76 8,145,851
2017-11-01 $19.82 $20.00 $18.93 $19.02 $19.02 1,380,239
2017-10-31 $20.02 $20.05 $19.53 $19.75 $19.75 1,394,409
2017-10-30 $21.11 $21.11 $19.93 $20.00 $20.00 769,824
2017-10-27 $20.46 $21.33 $20.46 $21.28 $21.28 728,124
2017-10-26 $20.65 $20.80 $20.34 $20.37 $20.37 476,571
2017-10-25 $20.59 $20.82 $20.48 $20.64 $20.64 516,008
2017-10-24 $20.40 $20.90 $20.34 $20.62 $20.62 482,042
2017-10-23 $20.30 $20.83 $20.30 $20.39 $20.39 412,530
2017-10-20 $19.75 $20.25 $19.58 $20.24 $20.24 798,011
2017-10-19 $19.69 $20.19 $19.39 $19.58 $19.58 666,858
2017-10-18 $18.80 $20.22 $18.55 $19.85 $19.85 1,484,290
2017-10-17 $20.51 $20.51 $18.36 $18.89 $18.89 3,281,006
2017-10-16 $21.51 $21.85 $20.92 $20.97 $20.97 865,177
2017-10-13 $22.11 $22.11 $21.52 $21.57 $21.57 430,614
2017-10-12 $22.00 $22.19 $21.90 $22.06 $22.06 251,578
2017-10-11 $22.02 $22.41 $22.00 $22.06 $22.06 287,482
2017-10-10 $21.98 $22.15 $21.71 $21.97 $21.97 341,709
2017-10-09 $22.26 $22.37 $21.73 $21.91 $21.91 543,903
2017-10-06 $22.34 $22.70 $22.17 $22.25 $22.25 459,426
2017-10-05 $22.81 $22.95 $22.33 $22.34 $22.34 581,813
2017-10-04 $22.90 $23.01 $22.61 $22.78 $22.78 502,070
2017-10-03 $22.88 $22.99 $22.24 $22.77 $22.77 727,735
2017-10-02 $22.60 $22.94 $22.54 $22.81 $22.81 530,503
2017-09-29 $22.63 $22.79 $22.22 $22.50 $22.50 602,883
2017-09-28 $22.65 $22.79 $22.34 $22.74 $22.74 371,761
2017-09-27 $22.03 $22.76 $21.75 $22.71 $22.71 545,718
2017-09-26 $22.20 $22.40 $21.77 $21.84 $21.84 439,106
2017-09-25 $21.67 $22.15 $21.50 $22.14 $22.14 500,481
2017-09-22 $21.54 $21.79 $21.36 $21.74 $21.74 431,756
2017-09-21 $21.87 $21.87 $21.36 $21.61 $21.61 395,036
2017-09-20 $21.82 $21.99 $21.72 $21.94 $21.94 259,695
2017-09-19 $21.88 $22.04 $21.76 $21.81 $21.81 420,873
2017-09-18 $22.03 $22.22 $21.90 $21.97 $21.97 571,840
2017-09-15 $22.19 $22.25 $21.89 $21.98 $21.98 631,755
2017-09-14 $21.77 $22.16 $21.71 $22.15 $22.15 575,131
2017-09-13 $21.65 $21.71 $21.44 $21.71 $21.71 495,693
2017-09-12 $22.02 $22.10 $21.52 $21.66 $21.66 271,241
2017-09-11 $21.77 $22.15 $21.66 $22.02 $22.02 372,493
2017-09-08 $21.66 $21.80 $21.40 $21.60 $21.60 320,706
2017-09-07 $21.19 $21.84 $21.02 $21.65 $21.65 1,011,101
2017-09-06 $20.77 $21.25 $20.59 $21.11 $21.11 720,198
2017-09-05 $20.73 $20.99 $20.51 $20.74 $20.74 643,976
2017-09-01 $20.41 $20.89 $20.27 $20.84 $20.84 698,308
2017-08-31 $20.32 $20.49 $20.18 $20.41 $20.41 699,092
2017-08-30 $20.06 $20.38 $19.98 $20.24 $20.24 501,007
2017-08-29 $20.11 $20.22 $19.88 $20.02 $20.02 441,530
2017-08-28 $20.31 $20.40 $20.08 $20.30 $20.30 514,452
2017-08-25 $20.62 $20.62 $20.12 $20.28 $20.28 436,403
2017-08-24 $20.60 $20.75 $20.27 $20.58 $20.58 341,554
2017-08-23 $20.81 $20.90 $20.45 $20.52 $20.52 343,505
2017-08-22 $20.55 $21.15 $20.49 $20.86 $20.86 610,155
2017-08-21 $20.18 $20.53 $20.06 $20.47 $20.47 513,299
2017-08-18 $19.84 $20.41 $19.63 $20.26 $20.26 826,215
2017-08-17 $20.26 $20.40 $19.93 $19.97 $19.97 612,246
2017-08-16 $20.62 $20.82 $20.22 $20.29 $20.29 501,490
2017-08-15 $20.86 $20.89 $20.48 $20.53 $20.53 518,367
2017-08-14 $20.91 $21.37 $20.50 $20.73 $20.73 689,719
2017-08-11 $20.30 $20.94 $20.24 $20.73 $20.73 570,489
2017-08-10 $20.94 $20.94 $20.18 $20.30 $20.30 796,137
2017-08-09 $20.96 $21.40 $20.80 $20.94 $20.94 1,009,090
2017-08-08 $21.20 $21.55 $20.98 $21.46 $21.46 1,080,048
2017-08-07 $20.52 $21.59 $20.37 $21.20 $21.20 1,646,183
2017-08-04 $20.38 $20.61 $20.03 $20.61 $20.61 2,241,450
2017-08-03 $18.73 $20.55 $18.40 $20.15 $20.15 2,573,763
2017-08-02 $17.71 $17.88 $17.06 $17.27 $17.27 1,032,023
2017-08-01 $17.63 $17.81 $17.46 $17.75 $17.75 887,560
2017-07-31 $17.84 $17.95 $17.52 $17.54 $17.54 612,548
2017-07-28 $17.69 $18.03 $17.55 $17.78 $17.78 514,039
2017-07-27 $18.00 $18.13 $17.43 $17.73 $17.73 651,972
2017-07-26 $18.30 $18.30 $17.92 $18.00 $18.00 526,260
2017-07-25 $18.66 $18.87 $18.20 $18.25 $18.25 577,767
2017-07-24 $18.05 $18.67 $18.03 $18.63 $18.63 811,079
2017-07-21 $18.64 $18.67 $17.91 $18.00 $18.00 853,351
2017-07-20 $18.58 $18.65 $18.32 $18.36 $18.36 856,615
2017-07-19 $18.69 $18.71 $18.50 $18.56 $18.56 817,366
2017-07-18 $19.18 $19.33 $18.51 $18.59 $18.59 1,290,939
2017-07-17 $19.06 $19.28 $18.84 $19.19 $19.19 822,535
2017-07-14 $18.75 $19.05 $18.67 $19.01 $19.01 419,201
2017-07-13 $18.77 $18.81 $18.45 $18.81 $18.81 1,055,839
2017-07-12 $18.86 $18.89 $18.56 $18.71 $18.71 885,447
2017-07-11 $18.57 $18.90 $18.55 $18.68 $18.68 943,980
2017-07-10 $18.01 $18.68 $17.91 $18.51 $18.51 1,016,487
2017-07-07 $17.51 $17.95 $17.33 $17.89 $17.89 712,834
2017-07-06 $17.83 $17.83 $17.31 $17.37 $17.37 1,086,255
2017-07-05 $17.52 $18.05 $17.44 $17.92 $17.92 933,051
2017-07-03 $17.26 $17.54 $17.14 $17.44 $17.44 476,247
2017-06-30 $17.87 $17.91 $17.25 $17.26 $17.26 881,803
2017-06-29 $17.80 $17.96 $17.62 $17.84 $17.84 1,000,454
2017-06-28 $17.34 $17.71 $17.19 $17.71 $17.71 1,654,816
2017-06-27 $16.00 $17.68 $15.86 $17.30 $17.30 3,861,512
2017-06-26 $15.56 $15.84 $15.46 $15.72 $15.72 542,562
2017-06-23 $15.30 $15.58 $15.15 $15.55 $15.55 533,297
2017-06-22 $14.86 $15.33 $14.84 $15.29 $15.29 399,014
2017-06-21 $15.01 $15.07 $14.83 $14.87 $14.87 309,500
2017-06-20 $14.91 $15.02 $14.82 $14.96 $14.96 568,142
2017-06-19 $14.96 $15.10 $14.91 $14.94 $14.94 522,683
2017-06-16 $15.00 $15.22 $14.12 $14.94 $14.94 958,201
2017-06-15 $15.19 $15.19 $14.89 $15.16 $15.16 522,763
2017-06-14 $15.35 $15.48 $15.20 $15.33 $15.33 411,451
2017-06-13 $15.21 $15.39 $15.10 $15.33 $15.33 418,144
2017-06-12 $15.10 $15.20 $14.69 $15.16 $15.16 594,969
2017-06-09 $15.75 $15.90 $14.95 $15.17 $15.17 825,925
2017-06-08 $15.37 $15.73 $15.31 $15.71 $15.71 537,956
2017-06-07 $15.44 $15.48 $15.26 $15.40 $15.40 405,649
2017-06-06 $15.60 $15.64 $15.42 $15.43 $15.43 363,702
2017-06-05 $15.79 $15.86 $15.60 $15.62 $15.62 497,758
2017-06-02 $15.39 $15.85 $15.39 $15.74 $15.74 591,859
2017-06-01 $15.10 $15.46 $15.01 $15.40 $15.40 773,143
2017-05-31 $15.23 $15.29 $14.89 $15.07 $15.07 652,984
2017-05-30 $14.80 $15.33 $14.78 $15.12 $15.12 1,282,570
2017-05-26 $14.79 $14.90 $14.74 $14.84 $14.84 426,068
2017-05-25 $14.74 $14.91 $14.68 $14.80 $14.80 499,649
2017-05-24 $14.61 $14.65 $14.46 $14.65 $14.65 448,808
2017-05-23 $14.64 $14.64 $14.44 $14.59 $14.59 469,509
2017-05-22 $14.57 $14.62 $14.47 $14.59 $14.59 491,425
2017-05-19 $14.38 $14.59 $14.27 $14.52 $14.52 702,092
2017-05-18 $14.45 $14.63 $14.09 $14.35 $14.35 1,015,426
2017-05-17 $14.80 $14.81 $14.48 $14.50 $14.50 770,182
2017-05-16 $15.18 $15.32 $14.86 $14.90 $14.90 686,326
2017-05-15 $15.05 $15.28 $14.98 $15.11 $15.11 784,942
2017-05-12 $14.92 $15.12 $14.86 $14.96 $14.96 669,178
2017-05-11 $14.87 $15.09 $14.75 $14.99 $14.99 757,678
2017-05-10 $15.00 $15.00 $14.55 $14.90 $14.90 869,462
2017-05-09 $14.75 $15.10 $14.66 $15.00 $15.00 1,265,701
2017-05-08 $14.96 $15.25 $14.82 $14.84 $14.84 1,651,710
2017-05-05 $15.32 $15.40 $14.84 $14.99 $14.99 1,981,941
2017-05-04 $14.24 $15.72 $13.73 $15.64 $15.64 3,306,372
2017-05-03 $13.36 $13.41 $13.00 $13.21 $13.21 1,062,153
2017-05-02 $13.25 $13.41 $13.10 $13.38 $13.38 762,588
2017-05-01 $13.20 $13.48 $13.05 $13.28 $13.28 764,603
2017-04-28 $13.05 $13.23 $13.00 $13.11 $13.11 662,086
2017-04-27 $13.12 $13.30 $13.01 $13.02 $13.02 507,674
2017-04-26 $12.86 $13.14 $12.83 $13.13 $13.13 676,408
2017-04-25 $12.76 $12.89 $12.73 $12.86 $12.86 717,204
2017-04-24 $12.83 $12.90 $12.61 $12.69 $12.69 604,384
2017-04-21 $12.60 $12.74 $12.43 $12.67 $12.67 750,469
2017-04-20 $12.57 $12.71 $12.44 $12.64 $12.64 581,071
2017-04-19 $12.49 $12.69 $12.41 $12.51 $12.51 743,436
2017-04-18 $12.46 $12.47 $12.31 $12.41 $12.41 626,052
2017-04-17 $12.35 $12.56 $12.29 $12.49 $12.49 763,780
2017-04-13 $12.30 $12.45 $12.20 $12.35 $12.35 805,122
2017-04-12 $12.31 $12.41 $12.27 $12.33 $12.33 718,954
2017-04-11 $12.21 $12.36 $12.03 $12.34 $12.34 1,127,840
2017-04-10 $12.60 $12.61 $12.23 $12.25 $12.25 674,808
2017-04-07 $12.53 $12.95 $12.50 $12.51 $12.51 1,003,046
2017-04-06 $12.34 $12.37 $12.11 $12.30 $12.30 962,975
2017-04-05 $12.68 $12.79 $12.33 $12.36 $12.36 1,013,428
2017-04-04 $12.50 $12.64 $12.40 $12.63 $12.63 1,404,693
2017-04-03 $13.00 $13.03 $12.52 $12.52 $12.52 1,135,512
2017-03-31 $12.70 $12.97 $12.56 $12.93 $12.93 944,070
2017-03-30 $12.60 $12.76 $12.47 $12.70 $12.70 902,809
2017-03-29 $12.72 $12.75 $12.55 $12.57 $12.57 724,980
2017-03-28 $12.50 $12.74 $12.32 $12.73 $12.73 1,056,026
2017-03-27 $12.06 $12.50 $11.88 $12.49 $12.49 1,021,253
2017-03-24 $12.07 $12.14 $11.92 $12.13 $12.13 1,528,267
2017-03-23 $11.93 $12.28 $11.91 $12.06 $12.06 1,518,163
2017-03-22 $11.83 $12.06 $11.62 $12.06 $12.06 8,816,271
2017-03-21 $11.76 $12.08 $11.61 $11.80 $11.80 2,663,533
2017-03-20 $10.84 $10.99 $10.75 $10.89 $10.89 366,508
2017-03-17 $11.07 $11.20 $10.85 $10.86 $10.86 860,140
2017-03-16 $11.34 $11.38 $11.05 $11.13 $11.13 559,695
2017-03-15 $11.11 $11.36 $11.03 $11.32 $11.32 513,276
2017-03-14 $11.37 $11.37 $11.06 $11.07 $11.07 449,061
2017-03-13 $11.46 $11.58 $11.29 $11.43 $11.43 367,837
2017-03-10 $11.59 $11.62 $11.34 $11.46 $11.46 461,532
2017-03-09 $11.48 $11.61 $11.43 $11.47 $11.47 345,699
2017-03-08 $11.56 $11.65 $11.45 $11.50 $11.50 424,915
2017-03-07 $11.63 $11.75 $11.47 $11.55 $11.55 535,265
2017-03-06 $11.71 $11.81 $11.54 $11.63 $11.63 964,110
2017-03-03 $11.90 $11.94 $11.60 $11.80 $11.80 716,201
2017-03-02 $11.33 $12.07 $11.33 $11.83 $11.83 1,385,675
2017-03-01 $11.39 $11.50 $11.21 $11.38 $11.38 641,181
2017-02-28 $11.16 $11.39 $11.06 $11.21 $11.21 1,150,796
2017-02-27 $11.27 $11.44 $11.20 $11.22 $11.22 750,901
2017-02-24 $10.97 $11.48 $10.89 $11.15 $11.15 1,368,991
2017-02-23 $11.09 $11.12 $10.95 $11.08 $11.08 469,403
2017-02-22 $10.96 $11.17 $10.91 $11.08 $11.08 769,928
2017-02-21 $11.23 $11.34 $10.97 $11.00 $11.00 769,695
2017-02-17 $11.06 $11.28 $10.70 $11.23 $11.23 811,486
2017-02-16 $11.12 $11.20 $10.82 $11.10 $11.10 942,419
2017-02-15 $10.93 $11.17 $10.88 $11.12 $11.12 1,201,626
2017-02-14 $10.40 $10.87 $10.28 $10.86 $10.86 1,086,044
2017-02-13 $10.61 $10.72 $10.41 $10.49 $10.49 1,217,093
2017-02-10 $10.50 $10.89 $10.37 $10.51 $10.51 1,728,458
2017-02-09 $10.06 $11.41 $9.92 $10.49 $10.49 4,850,679
2017-02-08 $8.83 $8.91 $8.70 $8.85 $8.85 389,260
2017-02-07 $8.90 $8.93 $8.78 $8.82 $8.82 391,347
2017-02-06 $8.88 $9.05 $8.85 $8.98 $8.98 292,102
2017-02-03 $8.82 $8.97 $8.71 $8.94 $8.94 266,637
2017-02-02 $8.89 $9.00 $8.73 $8.78 $8.78 476,171
2017-02-01 $8.86 $8.94 $8.80 $8.93 $8.93 365,372
2017-01-31 $8.61 $8.88 $8.46 $8.82 $8.82 387,365
2017-01-30 $8.63 $8.68 $8.40 $8.66 $8.66 362,788
2017-01-27 $8.54 $8.70 $8.54 $8.66 $8.66 273,383
2017-01-26 $8.58 $8.61 $8.46 $8.55 $8.55 266,652
2017-01-25 $8.66 $8.73 $8.51 $8.64 $8.64 275,808
2017-01-24 $8.50 $8.61 $8.43 $8.58 $8.58 250,244
2017-01-23 $8.52 $8.59 $8.39 $8.48 $8.48 344,862
2017-01-20 $8.61 $8.69 $8.52 $8.53 $8.53 270,783
2017-01-19 $8.78 $8.78 $8.50 $8.61 $8.61 292,426
2017-01-18 $8.76 $8.83 $8.65 $8.73 $8.73 243,805
2017-01-17 $8.84 $8.84 $8.62 $8.71 $8.71 290,969
2017-01-13 $8.81 $8.92 $8.71 $8.86 $8.86 242,569
2017-01-12 $8.87 $8.90 $8.67 $8.75 $8.75 258,361
2017-01-11 $9.09 $9.09 $8.83 $8.91 $8.91 520,556
2017-01-10 $8.80 $9.09 $8.77 $9.09 $9.09 486,970
2017-01-09 $8.75 $8.85 $8.67 $8.75 $8.75 308,124
2017-01-06 $8.89 $8.89 $8.76 $8.77 $8.77 186,491
2017-01-05 $8.92 $8.93 $8.82 $8.87 $8.87 212,902
2017-01-04 $8.81 $8.98 $8.78 $8.94 $8.94 356,971
2017-01-03 $8.87 $8.88 $8.70 $8.79 $8.79 348,899
2016-12-30 $8.85 $8.88 $8.72 $8.78 $8.78 280,176
2016-12-29 $8.79 $8.94 $8.79 $8.84 $8.84 345,481
2016-12-28 $8.89 $8.91 $8.76 $8.78 $8.78 212,018
2016-12-27 $8.72 $8.96 $8.72 $8.86 $8.86 316,412
2016-12-23 $8.72 $8.95 $8.65 $8.75 $8.75 523,543
2016-12-22 $8.95 $8.95 $8.74 $8.75 $8.75 572,585
2016-12-21 $9.00 $9.11 $8.93 $8.99 $8.99 506,219
2016-12-20 $9.10 $9.13 $8.87 $8.88 $8.88 521,176
2016-12-19 $9.23 $9.28 $8.99 $9.01 $9.01 646,029
2016-12-16 $9.40 $9.53 $9.19 $9.20 $9.20 844,210
2016-12-15 $9.17 $9.41 $9.09 $9.37 $9.37 704,152
2016-12-14 $9.14 $9.30 $9.02 $9.17 $9.17 646,336
2016-12-13 $8.91 $9.33 $8.83 $9.07 $9.07 756,072
2016-12-12 $8.77 $8.89 $8.64 $8.88 $8.88 592,629
2016-12-09 $8.95 $9.05 $8.76 $8.77 $8.77 742,944
2016-12-08 $8.84 $8.98 $8.74 $8.90 $8.90 410,980
2016-12-07 $8.71 $8.83 $8.53 $8.79 $8.79 368,255
2016-12-06 $8.75 $8.75 $8.51 $8.71 $8.71 436,885
2016-12-05 $8.43 $8.71 $8.41 $8.70 $8.70 522,642
2016-12-02 $8.50 $8.65 $8.21 $8.37 $8.37 333,091
2016-12-01 $8.64 $8.77 $8.43 $8.55 $8.55 520,491
2016-11-30 $8.55 $8.60 $8.37 $8.43 $8.43 510,094
2016-11-29 $8.50 $8.93 $8.42 $8.43 $8.43 598,526
2016-11-28 $8.87 $8.94 $8.42 $8.44 $8.44 479,707
2016-11-25 $8.91 $8.97 $8.80 $8.93 $8.93 176,658
2016-11-23 $8.89 $9.04 $8.80 $8.87 $8.87 703,414
2016-11-22 $8.62 $8.96 $8.55 $8.94 $8.94 488,604
2016-11-21 $8.67 $8.79 $8.54 $8.60 $8.60 558,861
2016-11-18 $8.49 $8.70 $8.34 $8.61 $8.61 583,710
2016-11-17 $8.25 $8.59 $8.23 $8.49 $8.49 452,327
2016-11-16 $8.17 $8.36 $8.10 $8.22 $8.22 442,029
2016-11-15 $8.15 $8.24 $8.01 $8.17 $8.17 365,953
2016-11-14 $8.38 $8.49 $8.16 $8.22 $8.22 442,391
2016-11-11 $8.02 $8.33 $7.84 $8.31 $8.31 714,897
2016-11-10 $7.80 $8.08 $7.71 $8.00 $8.00 678,211
2016-11-09 $7.34 $7.67 $7.28 $7.67 $7.67 490,314
2016-11-08 $7.43 $7.57 $7.36 $7.49 $7.49 296,849
2016-11-07 $7.23 $7.49 $7.15 $7.42 $7.42 715,858
2016-11-04 $7.31 $7.40 $7.09 $7.10 $7.10 704,148
2016-11-03 $8.00 $8.00 $7.21 $7.31 $7.31 703,592
2016-11-02 $7.28 $7.35 $7.21 $7.31 $7.31 497,242
2016-11-01 $7.51 $7.58 $7.26 $7.32 $7.32 347,021
2016-10-31 $7.50 $7.54 $7.40 $7.51 $7.51 370,841
2016-10-28 $7.54 $7.61 $7.49 $7.50 $7.50 328,143
2016-10-27 $7.73 $7.79 $7.58 $7.59 $7.59 290,057
2016-10-26 $7.73 $7.82 $7.64 $7.65 $7.65 469,912
2016-10-25 $7.82 $7.85 $7.73 $7.80 $7.80 346,816
2016-10-24 $7.76 $7.84 $7.71 $7.83 $7.83 311,085
2016-10-21 $7.56 $7.80 $7.50 $7.70 $7.70 504,729
2016-10-20 $7.74 $7.84 $7.63 $7.63 $7.63 371,354
2016-10-19 $7.85 $7.85 $7.67 $7.74 $7.74 350,050
2016-10-18 $7.81 $7.88 $7.73 $7.81 $7.81 355,243
2016-10-17 $7.72 $7.78 $7.66 $7.70 $7.70 431,670
2016-10-14 $7.83 $7.98 $7.70 $7.71 $7.71 271,456
2016-10-13 $7.76 $7.97 $7.73 $7.83 $7.83 330,868
2016-10-12 $7.80 $7.91 $7.77 $7.80 $7.80 261,630
2016-10-11 $7.99 $8.01 $7.74 $7.82 $7.82 363,686
2016-10-10 $8.01 $8.19 $8.00 $8.02 $8.02 340,841
2016-10-07 $8.07 $8.11 $7.92 $7.95 $7.95 219,116
2016-10-06 $8.03 $8.15 $7.99 $8.07 $8.07 321,157
2016-10-05 $8.08 $8.15 $7.99 $8.06 $8.06 341,783
2016-10-04 $8.03 $8.15 $8.01 $8.01 $8.01 399,244
2016-10-03 $7.90 $8.08 $7.86 $8.03 $8.03 592,124
2016-09-30 $7.95 $7.99 $7.80 $7.97 $7.97 670,533
2016-09-29 $8.17 $8.20 $7.88 $7.89 $7.89 524,776
2016-09-28 $8.20 $8.22 $8.12 $8.15 $8.15 492,804
2016-09-27 $8.14 $8.26 $8.01 $8.19 $8.19 853,011
2016-09-26 $8.25 $8.28 $8.14 $8.14 $8.14 619,226
2016-09-23 $8.43 $8.51 $8.29 $8.31 $8.31 689,699
2016-09-22 $8.45 $8.59 $8.06 $8.49 $8.49 829,286
2016-09-21 $8.31 $8.50 $8.22 $8.49 $8.49 779,186
2016-09-20 $8.46 $8.55 $8.34 $8.35 $8.35 638,926
2016-09-19 $8.36 $8.50 $8.08 $8.46 $8.46 1,424,691
2016-09-16 $8.66 $8.87 $8.58 $8.65 $8.65 1,082,112
2016-09-15 $8.64 $8.77 $8.55 $8.68 $8.68 872,406
2016-09-14 $8.65 $8.66 $8.49 $8.60 $8.60 916,044
2016-09-13 $8.67 $8.79 $8.56 $8.58 $8.58 690,156
2016-09-12 $8.49 $8.75 $8.31 $8.73 $8.73 516,922
2016-09-09 $8.83 $8.83 $8.52 $8.52 $8.52 698,546
2016-09-08 $8.72 $9.05 $8.71 $8.94 $8.94 809,665
2016-09-07 $8.60 $8.81 $8.60 $8.77 $8.77 658,392
2016-09-06 $8.81 $8.82 $8.51 $8.64 $8.64 966,862
2016-09-02 $8.63 $8.74 $8.51 $8.72 $8.72 479,953
2016-09-01 $8.57 $8.63 $8.42 $8.56 $8.56 720,019
2016-08-31 $8.56 $8.64 $8.44 $8.57 $8.57 1,048,577
2016-08-30 $8.83 $8.86 $8.43 $8.58 $8.58 1,440,191
2016-08-29 $8.24 $9.00 $8.14 $8.66 $8.66 4,160,547
2016-08-26 $7.75 $8.09 $7.72 $7.85 $7.85 1,102,043
2016-08-25 $7.75 $7.90 $7.57 $7.76 $7.76 991,608
2016-08-24 $7.48 $8.20 $7.42 $7.74 $7.74 6,281,291
2016-08-23 $7.03 $7.10 $6.99 $7.00 $7.00 580,324
2016-08-22 $6.89 $7.00 $6.87 $6.99 $6.99 402,222
2016-08-19 $6.91 $7.02 $6.84 $6.94 $6.94 341,854
2016-08-18 $6.98 $7.07 $6.91 $6.93 $6.93 397,113
2016-08-17 $7.06 $7.16 $6.95 $6.96 $6.96 309,625
2016-08-16 $7.00 $7.13 $7.00 $7.03 $7.03 447,654
2016-08-15 $7.02 $7.17 $7.01 $7.06 $7.06 377,265
2016-08-12 $7.05 $7.13 $6.92 $6.97 $6.97 509,460
2016-08-11 $7.00 $7.17 $7.00 $7.05 $7.05 504,708
2016-08-10 $7.23 $7.25 $7.01 $7.05 $7.05 416,544
2016-08-09 $7.26 $7.30 $7.14 $7.20 $7.20 549,120
2016-08-08 $7.28 $7.32 $7.18 $7.24 $7.24 709,433
2016-08-05 $7.02 $7.35 $6.94 $7.31 $7.31 818,057
2016-08-04 $6.95 $7.24 $6.87 $6.98 $6.98 1,046,419
2016-08-03 $6.61 $6.82 $6.53 $6.81 $6.81 674,101
2016-08-02 $6.77 $6.82 $6.57 $6.67 $6.67 804,564
2016-08-01 $6.80 $6.82 $6.67 $6.81 $6.81 626,724
2016-07-29 $6.62 $6.84 $6.43 $6.82 $6.82 615,496
2016-07-28 $6.60 $6.65 $6.42 $6.59 $6.59 451,472
2016-07-27 $6.51 $6.66 $6.43 $6.63 $6.63 269,921
2016-07-26 $6.50 $6.57 $6.41 $6.50 $6.50 220,489
2016-07-25 $6.46 $6.55 $6.39 $6.51 $6.51 245,466
2016-07-22 $6.50 $6.53 $6.37 $6.46 $6.46 320,326
2016-07-21 $6.48 $6.62 $6.45 $6.49 $6.49 444,840
2016-07-20 $6.45 $6.53 $6.41 $6.46 $6.46 239,735
2016-07-19 $6.44 $6.56 $6.40 $6.45 $6.45 400,509
2016-07-18 $6.42 $6.49 $6.23 $6.42 $6.42 355,386
2016-07-15 $6.52 $6.59 $6.42 $6.46 $6.46 347,436
2016-07-14 $6.46 $6.65 $6.35 $6.48 $6.48 1,063,771
2016-07-13 $6.65 $6.69 $6.41 $6.47 $6.47 762,671
2016-07-12 $6.60 $6.72 $6.54 $6.59 $6.59 1,345,572
2016-07-11 $6.50 $6.57 $6.39 $6.56 $6.56 1,034,011
2016-07-08 $6.23 $6.58 $6.21 $6.44 $6.44 991,589
2016-07-07 $6.26 $6.41 $6.14 $6.20 $6.20 1,082,392
2016-07-06 $5.93 $6.31 $5.92 $6.27 $6.27 1,095,173
2016-07-05 $6.10 $6.16 $5.89 $5.97 $5.97 1,087,483
2016-07-01 $5.57 $6.39 $5.57 $6.20 $6.20 5,272,090
2016-06-30 $7.06 $7.19 $5.81 $5.91 $5.91 5,448,387
2016-06-29 $6.83 $7.09 $6.82 $7.08 $7.08 1,179,442
2016-06-28 $6.60 $6.83 $6.60 $6.73 $6.73 1,075,739
2016-06-27 $6.51 $6.64 $6.45 $6.55 $6.55 896,822
2016-06-24 $6.57 $6.74 $6.44 $6.61 $6.61 2,183,335
2016-06-23 $6.81 $6.95 $6.76 $6.81 $6.81 523,856
2016-06-22 $6.90 $6.93 $6.63 $6.77 $6.77 709,008
2016-06-21 $6.89 $7.03 $6.83 $6.89 $6.89 391,618
2016-06-20 $7.00 $7.02 $6.86 $6.87 $6.87 533,121
2016-06-17 $6.97 $7.00 $6.87 $6.94 $6.94 996,147
2016-06-16 $6.98 $7.05 $6.80 $6.95 $6.95 752,532
2016-06-15 $6.99 $7.09 $6.95 $7.00 $7.00 953,295
2016-06-14 $6.74 $7.05 $6.74 $6.99 $6.99 730,538
2016-06-13 $7.40 $7.50 $6.67 $6.83 $6.83 1,712,107
2016-06-10 $7.84 $7.89 $7.72 $7.78 $7.78 306,387
2016-06-09 $7.83 $7.92 $7.74 $7.91 $7.91 364,916
2016-06-08 $7.87 $7.90 $7.69 $7.83 $7.83 325,894
2016-06-07 $7.89 $7.97 $7.77 $7.91 $7.91 478,884
2016-06-06 $7.81 $7.99 $7.76 $7.90 $7.90 342,270
2016-06-03 $7.91 $7.91 $7.72 $7.82 $7.82 343,400
2016-06-02 $7.85 $7.97 $7.80 $7.91 $7.91 381,587
2016-06-01 $7.64 $7.91 $7.60 $7.89 $7.89 686,540
2016-05-31 $7.51 $7.71 $7.51 $7.68 $7.68 732,791
2016-05-27 $7.34 $7.58 $7.24 $7.51 $7.51 1,087,872
2016-05-26 $7.31 $7.38 $7.20 $7.34 $7.34 685,001
2016-05-25 $7.16 $7.36 $7.03 $7.32 $7.32 1,103,303
2016-05-24 $7.00 $7.17 $6.94 $7.17 $7.17 387,947
2016-05-23 $6.86 $7.04 $6.85 $6.97 $6.97 462,302
2016-05-20 $6.71 $7.03 $6.71 $6.84 $6.84 528,641
2016-05-19 $6.89 $6.91 $6.67 $6.72 $6.72 351,215
2016-05-18 $6.70 $7.04 $6.65 $6.91 $6.91 451,944
2016-05-17 $6.90 $6.99 $6.69 $6.71 $6.71 668,527
2016-05-16 $6.68 $6.98 $6.68 $6.93 $6.93 873,651
2016-05-13 $6.56 $6.76 $6.54 $6.68 $6.68 440,577
2016-05-12 $6.78 $6.96 $6.54 $6.56 $6.56 454,305
2016-05-11 $6.81 $6.92 $6.72 $6.78 $6.78 328,771
2016-05-10 $6.73 $6.96 $6.71 $6.84 $6.84 760,331
2016-05-09 $6.62 $6.79 $6.53 $6.67 $6.67 585,335
2016-05-06 $6.50 $6.90 $6.46 $6.64 $6.64 926,945
2016-05-05 $6.65 $6.86 $6.40 $6.51 $6.51 1,114,420
2016-05-04 $6.94 $7.07 $6.76 $6.85 $6.85 473,416
2016-05-03 $7.13 $7.14 $6.95 $6.97 $6.97 351,204
2016-05-02 $7.22 $7.37 $7.09 $7.16 $7.16 382,948
2016-04-29 $7.32 $7.49 $7.11 $7.18 $7.18 328,392
2016-04-28 $7.22 $7.49 $7.22 $7.37 $7.37 525,135
2016-04-27 $7.40 $7.53 $7.11 $7.27 $7.27 593,955
2016-04-26 $7.33 $7.49 $7.11 $7.40 $7.40 360,179
2016-04-25 $7.26 $7.37 $7.24 $7.32 $7.32 256,900
2016-04-22 $7.48 $7.51 $7.25 $7.29 $7.29 357,713
2016-04-21 $7.38 $7.60 $7.37 $7.46 $7.46 520,285
2016-04-20 $7.22 $7.44 $7.19 $7.38 $7.38 718,881
2016-04-19 $7.05 $7.28 $6.98 $7.18 $7.18 1,471,187
2016-04-18 $7.10 $7.20 $6.99 $7.04 $7.04 770,526
2016-04-15 $7.09 $7.18 $7.03 $7.11 $7.11 236,159
2016-04-14 $7.11 $7.21 $7.01 $7.15 $7.15 622,791
2016-04-13 $7.15 $7.35 $7.10 $7.14 $7.14 686,206
2016-04-12 $6.98 $7.16 $6.91 $7.09 $7.09 327,134
2016-04-11 $7.08 $7.17 $6.89 $7.02 $7.02 426,192
2016-04-08 $7.20 $7.22 $7.03 $7.07 $7.07 312,286
2016-04-07 $7.18 $7.27 $7.10 $7.13 $7.13 343,362
2016-04-06 $7.10 $7.22 $7.03 $7.21 $7.21 395,716
2016-04-05 $7.10 $7.18 $7.01 $7.10 $7.10 454,116
2016-04-04 $7.14 $7.24 $7.00 $7.12 $7.12 379,543
2016-04-01 $7.14 $7.19 $7.02 $7.18 $7.18 409,369
2016-03-31 $7.19 $7.32 $7.06 $7.23 $7.23 295,669
2016-03-30 $7.06 $7.25 $7.01 $7.20 $7.20 307,497
2016-03-29 $6.81 $7.13 $6.79 $7.08 $7.08 299,369
2016-03-28 $6.85 $6.93 $6.75 $6.81 $6.81 234,670
2016-03-24 $6.82 $6.94 $6.66 $6.85 $6.85 420,042
2016-03-23 $7.35 $7.39 $6.81 $6.82 $6.82 692,626
2016-03-22 $7.27 $7.39 $7.16 $7.39 $7.39 353,214
2016-03-21 $7.34 $7.36 $7.18 $7.27 $7.27 500,681
2016-03-18 $6.85 $7.39 $6.77 $7.37 $7.37 1,114,559
2016-03-17 $6.66 $6.79 $6.51 $6.78 $6.78 486,370
2016-03-16 $6.79 $6.97 $6.68 $6.69 $6.69 337,311
2016-03-15 $6.79 $6.84 $6.66 $6.80 $6.80 523,317
2016-03-14 $6.89 $6.97 $6.81 $6.86 $6.86 332,357
2016-03-11 $7.01 $7.09 $6.83 $6.93 $6.93 346,404
2016-03-10 $6.85 $7.14 $6.84 $6.95 $6.95 393,782
2016-03-09 $6.86 $6.93 $6.71 $6.83 $6.83 246,881
2016-03-08 $7.20 $7.22 $6.81 $6.84 $6.84 511,722
2016-03-07 $6.88 $7.27 $6.83 $7.17 $7.17 607,387
2016-03-04 $6.91 $7.10 $6.91 $6.96 $6.96 418,772
2016-03-03 $6.79 $7.11 $6.65 $6.96 $6.96 766,861
2016-03-02 $6.56 $6.77 $6.55 $6.77 $6.77 455,801
2016-03-01 $6.73 $6.75 $6.48 $6.61 $6.61 682,444
2016-02-29 $6.74 $6.78 $6.62 $6.71 $6.71 658,696
2016-02-26 $6.59 $6.79 $6.53 $6.68 $6.68 506,696
2016-02-25 $6.55 $6.64 $6.38 $6.56 $6.56 329,721
2016-02-24 $6.39 $6.55 $6.31 $6.54 $6.54 356,222
2016-02-23 $6.27 $6.58 $6.25 $6.44 $6.44 461,342
2016-02-22 $6.27 $6.35 $6.20 $6.25 $6.25 718,606
2016-02-19 $6.24 $6.36 $6.16 $6.23 $6.23 482,441
2016-02-18 $6.35 $6.46 $6.21 $6.31 $6.31 455,158
2016-02-17 $6.45 $6.54 $6.33 $6.38 $6.38 504,917
2016-02-16 $6.34 $6.43 $6.27 $6.37 $6.37 1,112,695
2016-02-12 $6.33 $6.48 $6.20 $6.27 $6.27 792,609
2016-02-11 $6.20 $6.39 $6.11 $6.26 $6.26 443,861
2016-02-10 $6.58 $6.75 $6.28 $6.29 $6.29 1,107,089
2016-02-09 $6.38 $6.69 $6.16 $6.56 $6.56 762,695
2016-02-08 $6.03 $6.46 $5.95 $6.44 $6.44 1,131,490
2016-02-05 $6.22 $6.29 $5.90 $6.06 $6.06 798,035
2016-02-04 $6.68 $6.77 $6.01 $6.18 $6.18 2,496,235
2016-02-03 $5.42 $5.50 $5.20 $5.50 $5.50 408,080
2016-02-02 $5.30 $5.41 $5.25 $5.39 $5.39 447,639
2016-02-01 $5.45 $5.45 $5.29 $5.35 $5.35 306,139
2016-01-29 $5.21 $5.50 $5.21 $5.47 $5.47 487,520
2016-01-28 $5.50 $5.60 $5.09 $5.18 $5.18 855,632
2016-01-27 $5.62 $5.74 $5.45 $5.47 $5.47 325,126
2016-01-26 $5.61 $5.76 $5.46 $5.68 $5.68 270,327
2016-01-25 $5.60 $5.74 $5.60 $5.61 $5.61 258,360
2016-01-22 $5.68 $5.73 $5.55 $5.67 $5.67 382,987
2016-01-21 $5.64 $5.72 $5.49 $5.59 $5.59 411,375
2016-01-20 $5.56 $5.69 $5.25 $5.61 $5.61 519,512
2016-01-19 $5.79 $5.87 $5.52 $5.66 $5.66 544,995
2016-01-15 $5.53 $5.80 $5.42 $5.75 $5.75 548,892
2016-01-14 $5.62 $5.81 $5.54 $5.73 $5.73 399,082
2016-01-13 $5.93 $6.04 $5.61 $5.63 $5.63 373,604
2016-01-12 $5.89 $6.02 $5.80 $5.92 $5.92 397,102
2016-01-11 $6.04 $6.11 $5.80 $5.86 $5.86 477,551
2016-01-08 $5.93 $6.17 $5.93 $6.04 $6.04 796,970
2016-01-07 $6.26 $6.26 $5.92 $5.93 $5.93 881,316
2016-01-06 $6.37 $6.56 $6.33 $6.37 $6.37 710,529
2016-01-05 $6.35 $6.58 $6.30 $6.44 $6.44 487,487
2016-01-04 $6.35 $6.43 $5.98 $6.35 $6.35 1,063,959
2015-12-31 $6.54 $6.55 $6.42 $6.44 $6.44 414,893
2015-12-30 $6.61 $6.70 $6.53 $6.55 $6.55 359,634
2015-12-29 $6.58 $6.80 $6.56 $6.65 $6.65 391,064
2015-12-28 $6.78 $6.78 $6.52 $6.54 $6.54 415,442
2015-12-24 $6.67 $6.86 $6.67 $6.75 $6.75 291,380
2015-12-23 $6.80 $6.86 $6.62 $6.69 $6.69 553,517
2015-12-22 $6.75 $6.79 $6.59 $6.78 $6.78 292,104
2015-12-21 $6.72 $6.75 $6.42 $6.71 $6.71 463,700
2015-12-18 $6.83 $6.99 $6.69 $6.70 $6.70 807,629
2015-12-17 $6.75 $6.94 $6.71 $6.87 $6.87 670,272
2015-12-16 $6.80 $6.87 $6.60 $6.71 $6.71 422,401
2015-12-15 $6.50 $6.80 $6.45 $6.73 $6.73 1,096,956
2015-12-14 $6.21 $6.50 $6.13 $6.46 $6.46 938,523
2015-12-11 $6.16 $6.27 $6.12 $6.19 $6.19 509,387
2015-12-10 $6.23 $6.32 $6.02 $6.28 $6.28 524,431
2015-12-09 $6.27 $6.38 $6.21 $6.25 $6.25 384,666
2015-12-08 $6.21 $6.36 $6.19 $6.27 $6.27 465,420
2015-12-07 $6.35 $6.47 $6.21 $6.25 $6.25 480,663
2015-12-04 $6.24 $6.54 $6.22 $6.38 $6.38 666,314
2015-12-03 $6.31 $6.45 $6.16 $6.21 $6.21 430,154
2015-12-02 $6.28 $6.47 $6.22 $6.30 $6.30 722,013
2015-12-01 $6.28 $6.33 $6.22 $6.26 $6.26 410,026
2015-11-30 $6.26 $6.38 $6.21 $6.25 $6.25 397,858
2015-11-27 $6.20 $6.34 $6.19 $6.25 $6.25 153,345
2015-11-25 $6.07 $6.30 $6.01 $6.22 $6.22 359,382
2015-11-24 $6.19 $6.29 $6.06 $6.09 $6.09 332,863
2015-11-23 $6.09 $6.38 $6.06 $6.23 $6.23 464,613
2015-11-20 $6.22 $6.28 $6.07 $6.08 $6.08 393,945
2015-11-19 $6.11 $6.27 $5.97 $6.18 $6.18 593,516
2015-11-18 $5.95 $6.13 $5.93 $6.09 $6.09 373,781
2015-11-17 $5.87 $6.02 $5.75 $5.96 $5.96 416,357
2015-11-16 $5.84 $6.08 $5.83 $5.86 $5.86 572,056
2015-11-13 $5.64 $5.94 $5.58 $5.87 $5.87 479,019
2015-11-12 $5.76 $5.87 $5.63 $5.68 $5.68 334,397
2015-11-11 $6.04 $6.04 $5.79 $5.80 $5.80 525,608
2015-11-10 $5.84 $6.04 $5.75 $6.00 $6.00 524,330
2015-11-09 $5.92 $5.96 $5.78 $5.85 $5.85 563,015
2015-11-06 $5.26 $5.96 $5.26 $5.92 $5.92 1,287,600
2015-11-05 $5.37 $5.59 $5.08 $5.25 $5.25 944,152
2015-11-04 $5.23 $5.32 $5.19 $5.30 $5.30 477,432
2015-11-03 $5.21 $5.40 $5.21 $5.23 $5.23 455,464
2015-11-02 $5.21 $5.32 $5.17 $5.25 $5.25 265,061
2015-10-30 $5.05 $5.29 $5.04 $5.20 $5.20 456,010
2015-10-29 $5.29 $5.33 $5.02 $5.05 $5.05 315,864
2015-10-28 $4.98 $5.30 $4.88 $5.29 $5.29 504,801
2015-10-27 $5.13 $5.13 $4.81 $4.95 $4.95 467,074
2015-10-26 $4.88 $5.17 $4.82 $5.16 $5.16 459,550
2015-10-23 $4.84 $4.96 $4.77 $4.91 $4.91 787,072
2015-10-22 $4.82 $4.98 $4.77 $4.78 $4.78 729,768
2015-10-21 $4.99 $4.99 $4.77 $4.81 $4.81 278,431
2015-10-20 $4.90 $5.04 $4.85 $4.97 $4.97 426,900
2015-10-19 $4.82 $5.00 $4.75 $4.91 $4.91 342,735
2015-10-16 $4.75 $4.94 $4.73 $4.83 $4.83 373,401
2015-10-15 $4.53 $4.73 $4.52 $4.73 $4.73 463,118
2015-10-14 $4.52 $4.59 $4.46 $4.54 $4.54 288,983
2015-10-13 $4.47 $4.58 $4.42 $4.49 $4.49 422,998
2015-10-12 $4.52 $4.57 $4.40 $4.49 $4.49 411,034
2015-10-09 $4.49 $4.62 $4.42 $4.54 $4.54 397,596
2015-10-08 $4.57 $4.64 $4.41 $4.48 $4.48 555,733
2015-10-07 $4.51 $4.69 $4.49 $4.59 $4.59 360,115
2015-10-06 $4.69 $4.78 $4.48 $4.50 $4.50 338,987
2015-10-05 $4.74 $4.87 $4.67 $4.71 $4.71 360,672
2015-10-02 $4.59 $4.71 $4.53 $4.71 $4.71 300,230
2015-10-01 $4.45 $4.68 $4.41 $4.64 $4.64 646,472
2015-09-30 $4.77 $4.83 $4.39 $4.44 $4.44 974,275
2015-09-29 $4.81 $5.05 $4.66 $4.69 $4.69 627,702
2015-09-28 $5.03 $5.03 $4.60 $4.83 $4.83 1,061,176
2015-09-25 $5.48 $5.53 $4.98 $5.04 $5.04 1,123,222
2015-09-24 $5.12 $5.47 $5.12 $5.45 $5.45 628,389
2015-09-23 $5.26 $5.42 $5.13 $5.15 $5.15 562,103
2015-09-22 $5.10 $5.33 $5.01 $5.27 $5.27 602,133
2015-09-21 $5.14 $5.28 $5.01 $5.18 $5.18 652,221
2015-09-18 $5.17 $5.35 $5.04 $5.07 $5.07 689,453
2015-09-17 $5.10 $5.33 $5.10 $5.27 $5.27 313,160
2015-09-16 $5.13 $5.31 $5.05 $5.14 $5.14 545,540
2015-09-15 $5.00 $5.16 $4.95 $5.16 $5.16 341,481
2015-09-14 $5.12 $5.19 $4.97 $5.00 $5.00 312,888
2015-09-11 $5.08 $5.13 $4.91 $5.13 $5.13 536,672
2015-09-10 $5.18 $5.21 $5.03 $5.13 $5.13 372,013
2015-09-09 $5.35 $5.43 $5.15 $5.18 $5.18 243,357
2015-09-08 $5.21 $5.35 $5.10 $5.34 $5.34 338,215
2015-09-04 $5.17 $5.24 $5.12 $5.15 $5.15 215,410
2015-09-03 $5.38 $5.55 $5.22 $5.23 $5.23 314,072
2015-09-02 $5.39 $5.47 $5.31 $5.39 $5.39 369,752

Orasure Technologies Inc (OSUR) News Headlines

Recent Orasure Technologies Inc (OSUR) 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.