Perion Network Ltd (PERI) Exchange: NASDAQ

Data as of March 28, 2024

$22.28 ($0.06) 0.27%

Perion Network Ltd - Daily Information
Click for more stock information on Perion Network Ltd.
Daily Information Data
Date March 28, 2024
Open $22.22
Previous Close $22.28
High $22.48
Low $22.09
Adjusted Open $22.22
Previous Adjusted Close $22.28
Adjusted High $22.48
Adjusted Low $22.09

About Perion Network Ltd (PERI)

Perion Network Ltd (PERI) is a leading provider of online services that leverages data to create opportunities for digital marketers and resellers throughout the world. Since its founding, Perion has created innovative technologies and services that capture, curate, and leverage big data and insights to drive better performance. The company's data-driven insights and services are used to support smart and distraction-free campaigns, delivering consistent growth and increased ROI for customers including digital media publishers, online advertisers, and affiliate networks. Perion also provides data-driven marketing tools and services for content publishers and resellers. Perion's award-winning platform, Ignite Media, is used by thousands of campaigns to maximize performance, leveraging data and artificial intelligence (AI) to improve targeting efficiency and foster programmatic accuracy. In addition, Perion develops and provides a diverse portfolio of tools and services for content publishers and resellers, including CPA optimization, custom analytics, marketplace payments and fraud detection, and creative optimization technologies.

Historical Stock Data for Perion Network Ltd (PERI)

Date Open High Low Close Adj.Close Volume
2024-03-15 $22.22 $22.48 $22.09 $22.28 $22.28 264,537
2024-03-14 $23.00 $23.03 $22.02 $22.22 $22.22 390,238
2024-03-13 $22.64 $23.08 $22.48 $22.95 $22.95 521,593
2024-03-12 $22.61 $22.87 $22.32 $22.81 $22.81 320,936
2024-03-11 $21.89 $22.77 $21.82 $22.57 $22.57 593,110
2024-03-08 $22.53 $22.67 $21.87 $21.89 $21.89 671,936
2024-03-07 $22.56 $23.00 $22.50 $22.52 $22.52 396,015
2024-03-06 $22.79 $23.00 $22.20 $22.31 $22.31 430,640
2024-03-05 $22.50 $22.57 $22.16 $22.52 $22.52 559,541
2024-03-04 $23.37 $23.49 $22.55 $22.69 $22.69 463,557
2024-03-01 $23.00 $23.74 $22.91 $23.36 $23.36 506,832
2024-02-29 $22.93 $23.03 $22.65 $22.95 $22.95 302,627
2024-02-28 $23.20 $23.20 $22.67 $22.81 $22.81 333,956
2024-02-27 $22.90 $23.55 $22.63 $23.24 $23.24 437,014
2024-02-26 $22.90 $23.10 $22.62 $22.70 $22.70 323,556
2024-02-23 $22.80 $23.09 $22.38 $22.90 $22.90 460,917
2024-02-22 $23.27 $23.33 $22.55 $22.75 $22.75 539,606
2024-02-21 $23.34 $23.41 $22.79 $23.06 $23.06 527,230
2024-02-20 $24.49 $24.50 $23.28 $23.31 $23.31 1,066,442
2024-02-16 $23.41 $23.46 $22.96 $23.20 $23.20 427,386
2024-02-15 $23.08 $23.82 $23.07 $23.42 $23.42 856,325
2024-02-14 $22.58 $23.08 $22.46 $22.81 $22.81 813,753
2024-02-13 $23.34 $23.34 $22.28 $22.38 $22.38 1,626,512
2024-02-12 $23.88 $24.63 $23.80 $23.83 $23.83 948,716
2024-02-09 $23.90 $24.27 $23.33 $23.89 $23.89 918,230
2024-02-08 $23.33 $23.94 $22.65 $23.61 $23.61 1,848,727
2024-02-07 $25.86 $26.70 $23.35 $23.54 $23.54 4,278,149
2024-02-06 $29.62 $29.84 $28.60 $29.47 $29.47 686,755
2024-02-05 $29.26 $29.98 $28.70 $29.67 $29.67 388,784
2024-02-02 $29.35 $29.36 $28.70 $29.12 $29.12 327,506
2024-02-01 $29.67 $29.67 $28.54 $29.36 $29.36 548,014
2024-01-31 $30.44 $30.44 $29.17 $29.45 $29.45 411,796
2024-01-30 $31.16 $31.21 $30.51 $30.65 $30.65 182,643
2024-01-29 $31.10 $31.38 $30.99 $31.20 $31.20 256,547
2024-01-26 $30.14 $30.88 $30.06 $30.75 $30.75 288,666
2024-01-25 $30.43 $31.06 $29.76 $29.99 $29.99 375,825
2024-01-24 $30.28 $30.37 $29.95 $30.14 $30.14 304,747
2024-01-23 $30.05 $30.34 $29.45 $29.79 $29.79 244,646
2024-01-22 $29.14 $30.10 $29.10 $29.81 $29.81 482,845
2024-01-19 $28.57 $28.73 $28.20 $28.72 $28.72 214,337
2024-01-18 $28.60 $28.78 $28.18 $28.46 $28.46 170,534
2024-01-17 $28.27 $28.32 $27.65 $28.22 $28.22 258,575
2024-01-16 $28.50 $29.09 $28.45 $28.68 $28.68 342,336
2024-01-12 $29.00 $29.16 $28.47 $28.65 $28.65 240,954
2024-01-11 $28.53 $29.25 $28.30 $28.89 $28.89 319,617
2024-01-10 $28.90 $28.95 $28.16 $28.41 $28.41 286,181
2024-01-09 $28.64 $29.30 $28.56 $28.98 $28.98 184,397
2024-01-08 $29.03 $29.27 $28.94 $29.01 $29.01 214,335
2024-01-05 $29.02 $29.35 $28.47 $28.76 $28.76 333,332
2024-01-04 $29.60 $29.73 $28.93 $29.14 $29.14 276,973
2024-01-03 $30.14 $30.14 $29.38 $29.51 $29.51 508,909
2024-01-02 $30.76 $30.81 $30.08 $30.33 $30.33 417,922
2023-12-29 $31.11 $31.56 $30.83 $30.87 $30.87 253,188
2023-12-28 $31.00 $31.60 $30.91 $31.25 $31.25 324,097
2023-12-27 $30.94 $31.32 $30.67 $30.96 $30.96 281,549
2023-12-26 $30.10 $30.95 $29.86 $30.72 $30.72 290,287
2023-12-22 $30.41 $30.79 $29.90 $30.05 $30.05 249,516
2023-12-21 $29.95 $30.86 $29.91 $30.40 $30.40 346,190
2023-12-20 $30.58 $30.84 $29.68 $29.73 $29.73 293,491
2023-12-19 $30.91 $31.56 $30.47 $30.78 $30.78 371,919
2023-12-18 $31.50 $31.61 $30.44 $30.91 $30.91 555,496
2023-12-15 $32.75 $32.75 $31.30 $31.56 $31.56 385,020
2023-12-14 $32.35 $32.99 $31.55 $32.43 $32.43 568,030
2023-12-13 $29.64 $32.55 $29.64 $32.35 $32.35 1,000,266
2023-12-12 $28.13 $29.92 $27.66 $29.74 $29.74 867,868
2023-12-11 $27.74 $27.79 $27.25 $27.31 $27.31 246,276
2023-12-08 $27.80 $28.07 $27.50 $27.88 $27.88 178,583
2023-12-07 $27.59 $27.93 $27.45 $27.80 $27.80 397,870
2023-12-06 $27.84 $28.17 $27.38 $27.41 $27.41 275,786
2023-12-05 $27.93 $27.93 $27.17 $27.53 $27.53 382,666
2023-12-04 $28.09 $28.57 $28.05 $28.32 $28.32 264,168
2023-12-01 $28.24 $28.62 $28.01 $28.41 $28.41 223,264
2023-11-30 $29.15 $29.15 $27.96 $28.24 $28.24 281,344
2023-11-29 $29.02 $29.44 $28.77 $28.93 $28.93 248,395
2023-11-28 $28.73 $29.05 $28.53 $28.87 $28.87 266,868
2023-11-27 $28.61 $29.19 $28.38 $28.72 $28.72 319,507
2023-11-24 $28.86 $28.86 $28.47 $28.62 $28.62 120,853
2023-11-22 $28.38 $28.98 $28.36 $28.91 $28.91 310,536
2023-11-21 $28.49 $28.49 $27.96 $28.23 $28.23 290,998
2023-11-20 $28.50 $28.95 $28.48 $28.65 $28.65 173,218
2023-11-17 $27.86 $28.38 $27.71 $28.28 $28.28 176,573
2023-11-16 $28.90 $28.92 $27.77 $27.85 $27.85 217,203
2023-11-15 $28.59 $29.26 $28.56 $28.74 $28.74 195,273
2023-11-14 $28.00 $29.11 $28.00 $28.47 $28.47 560,141
2023-11-13 $27.75 $27.82 $27.30 $27.49 $27.49 209,975
2023-11-10 $27.24 $28.00 $26.85 $27.94 $27.94 339,629
2023-11-09 $28.66 $28.75 $27.13 $27.18 $27.18 279,561
2023-11-08 $28.56 $28.68 $28.28 $28.45 $28.45 210,862
2023-11-07 $28.53 $28.83 $28.24 $28.51 $28.51 277,507
2023-11-06 $28.51 $28.68 $28.15 $28.51 $28.51 333,120
2023-11-03 $27.96 $28.96 $27.78 $28.57 $28.57 495,680
2023-11-02 $27.37 $27.87 $27.00 $27.77 $27.77 590,606
2023-11-01 $27.48 $27.84 $26.48 $27.01 $27.01 1,165,431
2023-10-31 $25.14 $25.69 $25.00 $25.40 $25.40 642,783
2023-10-30 $24.83 $25.18 $24.71 $24.86 $24.86 549,348
2023-10-27 $24.95 $25.11 $24.16 $24.35 $24.35 637,746
2023-10-26 $25.44 $25.51 $24.33 $24.66 $24.66 449,710
2023-10-25 $26.21 $26.26 $25.39 $25.58 $25.58 280,826
2023-10-24 $25.40 $26.31 $25.40 $26.30 $26.30 312,757
2023-10-23 $25.00 $25.66 $24.74 $25.26 $25.26 409,507
2023-10-20 $25.90 $25.94 $25.24 $25.61 $25.61 330,288
2023-10-19 $26.29 $26.48 $25.91 $26.03 $26.03 329,086
2023-10-18 $26.68 $26.84 $26.15 $26.29 $26.29 398,783
2023-10-17 $27.00 $27.59 $26.94 $27.04 $27.04 307,146
2023-10-16 $25.97 $27.46 $25.41 $27.27 $27.27 615,191
2023-10-13 $27.29 $27.69 $25.93 $25.97 $25.97 1,260,797
2023-10-12 $28.99 $28.99 $27.33 $27.56 $27.56 790,487
2023-10-11 $28.75 $29.38 $28.66 $29.17 $29.17 513,520
2023-10-10 $28.50 $29.58 $28.37 $28.84 $28.84 456,657
2023-10-09 $29.32 $29.34 $27.97 $28.27 $28.27 1,186,026
2023-10-06 $28.54 $30.22 $28.50 $30.02 $30.02 448,495
2023-10-05 $30.30 $30.45 $28.49 $28.97 $28.97 535,084
2023-10-04 $29.72 $30.47 $29.63 $30.40 $30.40 192,143
2023-10-03 $31.37 $31.37 $29.76 $30.09 $30.09 372,601
2023-10-02 $30.52 $31.44 $30.52 $31.15 $31.15 309,062
2023-09-29 $30.98 $31.38 $30.62 $30.63 $30.63 174,519
2023-09-28 $30.56 $31.00 $30.18 $30.67 $30.67 260,723
2023-09-27 $30.16 $30.62 $30.15 $30.50 $30.50 268,254
2023-09-26 $30.08 $30.49 $29.84 $30.08 $30.08 222,098
2023-09-25 $29.91 $30.22 $29.62 $30.12 $30.12 219,785
2023-09-22 $30.12 $30.22 $29.56 $30.00 $30.00 235,339
2023-09-21 $30.60 $30.69 $30.10 $30.13 $30.13 321,242
2023-09-20 $31.35 $31.84 $30.85 $30.93 $30.93 476,631
2023-09-19 $30.84 $31.42 $30.57 $31.21 $31.21 370,573
2023-09-18 $30.34 $31.24 $30.32 $30.51 $30.51 702,235
2023-09-15 $31.00 $31.15 $29.66 $29.97 $29.97 642,121
2023-09-14 $30.90 $31.67 $30.76 $31.25 $31.25 486,079
2023-09-13 $31.87 $31.87 $30.56 $30.86 $30.86 644,264
2023-09-12 $32.56 $32.70 $29.75 $31.75 $31.75 2,408,351
2023-09-11 $34.65 $35.05 $34.03 $34.19 $34.19 349,643
2023-09-08 $34.28 $34.88 $34.07 $34.29 $34.29 277,785
2023-09-07 $35.14 $35.23 $34.02 $34.33 $34.33 455,800
2023-09-06 $34.00 $36.07 $34.00 $35.57 $35.57 848,092
2023-09-05 $33.14 $33.83 $32.53 $33.79 $33.79 489,766
2023-09-01 $33.28 $33.71 $32.72 $33.29 $33.29 492,565
2023-08-31 $33.05 $33.46 $32.87 $33.19 $33.19 541,272
2023-08-30 $33.55 $33.60 $33.00 $33.03 $33.03 607,190
2023-08-29 $32.92 $33.81 $32.65 $33.60 $33.60 466,936
2023-08-28 $33.39 $33.67 $32.84 $33.06 $33.06 249,804
2023-08-25 $33.48 $33.64 $32.61 $33.15 $33.15 409,846
2023-08-24 $34.37 $34.37 $33.40 $33.46 $33.46 278,891
2023-08-23 $33.50 $34.62 $33.37 $34.31 $34.31 369,057
2023-08-22 $33.62 $33.90 $33.13 $33.39 $33.39 348,040
2023-08-21 $33.26 $33.63 $33.15 $33.62 $33.62 359,519
2023-08-18 $31.90 $33.29 $31.54 $33.11 $33.11 762,183
2023-08-17 $34.20 $34.25 $32.23 $32.33 $32.33 684,903
2023-08-16 $34.52 $34.52 $34.04 $34.22 $34.22 395,625
2023-08-15 $34.70 $34.70 $33.76 $34.42 $34.42 357,050
2023-08-14 $34.60 $34.93 $34.13 $34.79 $34.79 361,105
2023-08-11 $34.76 $35.00 $34.23 $34.62 $34.62 500,451
2023-08-10 $35.28 $35.34 $34.73 $35.07 $35.07 488,024
2023-08-09 $35.80 $35.99 $34.97 $35.19 $35.19 699,452
2023-08-08 $35.73 $35.90 $34.94 $35.38 $35.38 560,932
2023-08-07 $34.73 $36.26 $34.64 $35.89 $35.89 585,037
2023-08-04 $35.08 $35.35 $34.01 $34.58 $34.58 831,253
2023-08-03 $35.10 $35.65 $34.95 $35.21 $35.21 743,262
2023-08-02 $36.16 $36.67 $34.72 $34.95 $34.95 1,189,647
2023-08-01 $36.11 $36.25 $35.26 $35.48 $35.48 1,081,619
2023-07-31 $35.92 $36.86 $35.82 $36.59 $36.59 1,191,910
2023-07-28 $34.59 $35.30 $34.22 $35.25 $35.25 439,856
2023-07-27 $34.96 $35.18 $34.14 $34.27 $34.27 494,181
2023-07-26 $34.28 $34.55 $33.91 $34.50 $34.50 349,686
2023-07-25 $34.16 $34.71 $33.95 $34.30 $34.30 346,411
2023-07-24 $33.70 $34.53 $33.70 $34.25 $34.25 536,878
2023-07-21 $35.66 $35.75 $33.12 $33.91 $33.91 962,340
2023-07-20 $35.80 $36.23 $35.03 $35.51 $35.51 902,811
2023-07-19 $36.00 $36.08 $35.51 $35.84 $35.84 540,490
2023-07-18 $35.34 $36.04 $35.33 $35.94 $35.94 467,906
2023-07-17 $34.30 $35.46 $34.00 $35.31 $35.31 682,181
2023-07-14 $35.79 $36.00 $34.45 $34.54 $34.54 469,865
2023-07-13 $36.67 $36.70 $35.15 $35.81 $35.81 635,883
2023-07-12 $36.50 $36.54 $35.05 $36.27 $36.27 654,816
2023-07-11 $35.70 $35.99 $34.94 $35.94 $35.94 654,882
2023-07-10 $34.74 $36.59 $34.68 $35.49 $35.49 1,300,997
2023-07-07 $33.42 $34.92 $33.40 $34.73 $34.73 1,131,091
2023-07-06 $32.51 $34.17 $32.51 $33.35 $33.35 2,188,895
2023-07-05 $31.07 $31.16 $30.52 $30.88 $30.88 559,297
2023-07-03 $30.67 $31.26 $30.67 $31.12 $31.12 254,225
2023-06-30 $31.00 $31.48 $30.66 $30.67 $30.67 432,537
2023-06-29 $30.55 $31.32 $30.33 $30.87 $30.87 520,081
2023-06-28 $31.21 $31.25 $30.41 $30.54 $30.54 845,695
2023-06-27 $32.69 $32.73 $31.14 $31.15 $31.15 793,517
2023-06-26 $32.65 $33.31 $32.45 $32.48 $32.48 339,756
2023-06-23 $32.10 $32.92 $32.03 $32.71 $32.71 480,759
2023-06-22 $33.10 $33.48 $32.52 $32.63 $32.63 365,752
2023-06-21 $33.77 $33.90 $32.77 $33.16 $33.16 562,874
2023-06-20 $33.50 $33.68 $32.91 $33.64 $33.64 515,342
2023-06-16 $34.82 $34.82 $33.44 $33.64 $33.64 524,314
2023-06-15 $33.95 $34.96 $33.58 $34.71 $34.71 616,321
2023-06-14 $34.31 $35.10 $33.88 $34.19 $34.19 692,816
2023-06-13 $33.94 $34.66 $33.27 $34.38 $34.38 733,673
2023-06-12 $33.68 $33.92 $32.93 $33.71 $33.71 806,712
2023-06-09 $32.63 $33.77 $32.25 $33.54 $33.54 685,590
2023-06-08 $31.95 $33.33 $31.59 $32.65 $32.65 833,584
2023-06-07 $31.25 $31.96 $31.00 $31.92 $31.92 1,392,409
2023-06-06 $30.47 $31.41 $30.20 $31.15 $31.15 689,866
2023-06-05 $30.34 $31.03 $30.21 $30.81 $30.81 770,933
2023-06-02 $31.36 $31.75 $30.56 $30.91 $30.91 941,016
2023-06-01 $30.69 $31.55 $30.64 $31.22 $31.22 609,230
2023-05-31 $30.44 $31.00 $30.18 $30.78 $30.78 1,092,230
2023-05-30 $30.71 $30.87 $30.05 $30.08 $30.08 1,054,728
2023-05-26 $32.00 $32.38 $30.72 $30.77 $30.77 903,455
2023-05-25 $31.15 $31.98 $30.61 $31.92 $31.92 1,059,698
2023-05-24 $29.97 $30.94 $29.50 $30.91 $30.91 1,314,254
2023-05-23 $29.95 $31.60 $29.55 $30.30 $30.30 2,898,530
2023-05-22 $31.10 $32.59 $30.85 $31.78 $31.78 2,053,149
2023-05-19 $31.71 $31.75 $30.43 $30.63 $30.63 1,075,703
2023-05-18 $31.42 $32.06 $31.16 $31.38 $31.38 1,185,303
2023-05-17 $33.00 $33.19 $31.19 $31.26 $31.26 1,084,659
2023-05-16 $32.88 $33.13 $32.51 $32.78 $32.78 470,914
2023-05-15 $33.50 $33.57 $32.60 $32.93 $32.93 500,050
2023-05-12 $34.10 $34.45 $32.74 $33.11 $33.11 537,349
2023-05-11 $33.90 $34.77 $33.29 $34.07 $34.07 663,919
2023-05-10 $33.04 $34.00 $32.86 $33.81 $33.81 550,715
2023-05-09 $33.74 $34.10 $32.59 $32.69 $32.69 536,491
2023-05-08 $32.70 $34.01 $32.49 $33.74 $33.74 686,361
2023-05-05 $32.69 $33.42 $32.17 $32.56 $32.56 960,140
2023-05-04 $33.49 $33.49 $31.87 $32.19 $32.19 1,296,231
2023-05-03 $36.91 $38.02 $33.72 $33.93 $33.93 1,565,759
2023-05-02 $35.75 $36.15 $34.59 $35.00 $35.00 738,483
2023-05-01 $35.32 $36.00 $35.11 $35.70 $35.70 497,511
2023-04-28 $35.07 $35.59 $34.62 $35.03 $35.03 530,609
2023-04-27 $35.40 $36.12 $34.96 $35.30 $35.30 523,480
2023-04-26 $36.15 $36.75 $34.87 $35.09 $35.09 568,720
2023-04-25 $35.69 $36.15 $35.07 $35.32 $35.32 635,811
2023-04-24 $37.33 $37.36 $34.45 $36.09 $36.09 1,582,488
2023-04-21 $38.10 $38.78 $37.76 $38.38 $38.38 447,974
2023-04-20 $38.39 $38.70 $36.95 $38.00 $38.00 1,670,962
2023-04-19 $41.14 $41.14 $38.72 $38.73 $38.73 899,519
2023-04-18 $41.98 $42.36 $41.01 $41.50 $41.50 604,553
2023-04-17 $42.26 $42.75 $40.70 $41.85 $41.85 981,136
2023-04-14 $39.81 $40.79 $39.57 $40.26 $40.26 566,575
2023-04-13 $38.70 $40.08 $38.70 $39.88 $39.88 422,353
2023-04-12 $40.28 $40.69 $38.78 $38.83 $38.83 460,144
2023-04-11 $39.31 $40.35 $39.24 $39.87 $39.87 644,284
2023-04-10 $39.75 $39.81 $38.41 $39.34 $39.34 692,103
2023-04-06 $40.45 $40.78 $38.90 $40.13 $40.13 822,765
2023-04-05 $41.00 $41.19 $40.08 $40.50 $40.50 610,947
2023-04-04 $41.29 $42.04 $40.69 $41.17 $41.17 1,007,235
2023-04-03 $39.60 $41.31 $39.27 $41.13 $41.13 1,059,780
2023-03-31 $38.49 $39.87 $38.49 $39.58 $39.58 510,646
2023-03-30 $38.60 $39.40 $38.14 $38.36 $38.36 494,334
2023-03-29 $38.43 $38.78 $38.08 $38.60 $38.60 575,367
2023-03-28 $38.83 $39.02 $38.22 $38.33 $38.33 466,076
2023-03-27 $38.55 $39.54 $38.04 $39.10 $39.10 814,567
2023-03-24 $38.35 $38.49 $36.81 $38.28 $38.28 637,074
2023-03-23 $37.80 $39.53 $37.56 $38.21 $38.21 1,104,236
2023-03-22 $36.77 $38.10 $36.54 $37.25 $37.25 1,076,908
2023-03-21 $35.46 $36.54 $35.46 $36.39 $36.39 630,718
2023-03-20 $35.50 $35.71 $34.06 $35.19 $35.19 1,126,798
2023-03-17 $35.56 $35.59 $34.77 $35.50 $35.50 459,115
2023-03-16 $34.31 $35.90 $34.18 $35.46 $35.46 644,191
2023-03-15 $34.30 $34.71 $33.42 $34.41 $34.41 685,847
2023-03-14 $34.23 $35.42 $33.77 $34.89 $34.89 438,172
2023-03-13 $33.37 $33.88 $32.28 $33.53 $33.53 675,420
2023-03-10 $34.50 $34.94 $33.61 $33.91 $33.91 701,752
2023-03-09 $36.20 $36.28 $34.26 $34.31 $34.31 640,751
2023-03-08 $36.83 $37.02 $35.81 $36.28 $36.28 555,982
2023-03-07 $35.76 $37.18 $35.76 $36.35 $36.35 875,404
2023-03-06 $35.00 $36.32 $35.00 $35.76 $35.76 964,328
2023-03-03 $34.50 $34.84 $34.19 $34.78 $34.78 601,170
2023-03-02 $33.20 $34.30 $33.08 $34.28 $34.28 603,882
2023-03-01 $33.70 $34.28 $33.40 $33.78 $33.78 458,754
2023-02-28 $34.17 $34.79 $33.71 $33.74 $33.74 705,596
2023-02-27 $33.71 $34.62 $33.47 $34.04 $34.04 896,073
2023-02-24 $33.49 $33.74 $33.03 $33.46 $33.46 421,506
2023-02-23 $33.80 $34.17 $33.47 $34.06 $34.06 853,804
2023-02-22 $33.19 $33.86 $33.14 $33.43 $33.43 607,074
2023-02-21 $32.90 $33.25 $32.57 $33.10 $33.10 571,875
2023-02-17 $33.28 $33.83 $33.10 $33.28 $33.28 575,540
2023-02-16 $33.73 $33.91 $33.19 $33.28 $33.28 671,768
2023-02-15 $33.61 $34.32 $33.61 $34.10 $34.10 873,468
2023-02-14 $32.96 $34.16 $32.86 $33.70 $33.70 1,036,020
2023-02-13 $31.80 $33.28 $31.77 $32.97 $32.97 1,091,369
2023-02-10 $30.55 $31.73 $30.45 $31.70 $31.70 957,899
2023-02-09 $31.73 $32.12 $30.60 $31.07 $31.07 980,414
2023-02-08 $32.24 $33.23 $29.83 $30.71 $30.71 2,734,215
2023-02-07 $33.45 $33.68 $32.90 $33.54 $33.54 738,762
2023-02-06 $33.54 $33.98 $33.29 $33.74 $33.74 818,128
2023-02-03 $33.88 $34.32 $33.34 $33.93 $33.93 560,872
2023-02-02 $34.00 $35.16 $33.90 $34.00 $34.00 1,217,502
2023-02-01 $33.39 $33.86 $32.80 $33.47 $33.47 816,512
2023-01-31 $33.40 $33.58 $32.78 $33.50 $33.50 621,246
2023-01-30 $32.84 $33.97 $32.59 $33.43 $33.43 1,373,098
2023-01-27 $32.39 $33.80 $32.25 $33.23 $33.23 973,969
2023-01-26 $32.55 $32.77 $31.83 $32.21 $32.21 533,322
2023-01-25 $31.86 $32.78 $31.52 $32.50 $32.50 679,487
2023-01-24 $31.38 $32.75 $31.26 $32.25 $32.25 830,159
2023-01-23 $30.00 $31.88 $29.71 $31.68 $31.68 1,054,506
2023-01-20 $28.54 $29.78 $28.54 $29.70 $29.70 404,637
2023-01-19 $28.56 $28.83 $28.30 $28.53 $28.53 371,646
2023-01-18 $29.57 $29.84 $28.78 $28.97 $28.97 409,731
2023-01-17 $30.19 $30.20 $29.57 $29.61 $29.61 529,297
2023-01-13 $29.11 $30.40 $29.09 $29.98 $29.98 948,436
2023-01-12 $29.04 $29.63 $28.55 $29.33 $29.33 463,061
2023-01-11 $29.19 $29.26 $28.68 $29.25 $29.25 439,512
2023-01-10 $28.40 $29.30 $28.30 $29.13 $29.13 399,176
2023-01-09 $29.12 $29.59 $28.52 $28.52 $28.52 747,455
2023-01-06 $28.17 $29.57 $28.00 $28.81 $28.81 1,111,082
2023-01-05 $26.75 $27.83 $26.09 $27.71 $27.71 436,759
2023-01-04 $26.65 $27.73 $26.48 $27.00 $27.00 1,021,537
2023-01-03 $25.57 $26.12 $24.76 $25.10 $25.10 355,582
2022-12-30 $24.98 $25.37 $24.85 $25.30 $25.30 203,004
2022-12-29 $24.70 $25.43 $24.63 $25.30 $25.30 229,112
2022-12-28 $24.33 $24.71 $24.10 $24.51 $24.51 198,104
2022-12-27 $24.75 $25.06 $24.30 $24.42 $24.42 251,767
2022-12-23 $24.51 $24.87 $24.22 $24.80 $24.80 152,353
2022-12-22 $24.84 $24.87 $24.32 $24.68 $24.68 186,276
2022-12-21 $25.40 $25.52 $24.96 $25.19 $25.19 251,864
2022-12-20 $24.96 $25.23 $24.64 $25.14 $25.14 342,057
2022-12-19 $25.84 $26.01 $24.92 $25.02 $25.02 354,341
2022-12-16 $25.13 $25.78 $25.11 $25.72 $25.72 298,657
2022-12-15 $25.49 $25.68 $25.30 $25.50 $25.50 273,701
2022-12-14 $26.01 $26.32 $25.64 $25.80 $25.80 322,374
2022-12-13 $26.30 $26.74 $25.79 $25.96 $25.96 325,726
2022-12-12 $25.80 $25.87 $25.03 $25.27 $25.27 535,793
2022-12-09 $25.90 $26.34 $25.60 $25.87 $25.87 399,767
2022-12-08 $26.26 $26.56 $26.05 $26.17 $26.17 153,858
2022-12-07 $25.94 $26.28 $25.59 $26.15 $26.15 218,217
2022-12-06 $27.51 $27.57 $26.06 $26.21 $26.21 466,425
2022-12-05 $27.91 $28.25 $27.58 $27.70 $27.70 357,460
2022-12-02 $27.36 $28.19 $27.03 $27.99 $27.99 309,740
2022-12-01 $27.53 $27.88 $27.33 $27.68 $27.68 311,944
2022-11-30 $26.72 $27.56 $26.62 $27.43 $27.43 291,594
2022-11-29 $26.04 $26.69 $25.99 $26.60 $26.60 648,940
2022-11-28 $26.84 $26.94 $25.94 $26.01 $26.01 528,709
2022-11-25 $26.58 $27.40 $26.33 $27.28 $27.28 246,524
2022-11-23 $26.20 $26.60 $26.02 $26.30 $26.30 213,960
2022-11-22 $26.00 $26.77 $25.74 $26.28 $26.28 401,706
2022-11-21 $25.74 $25.99 $25.47 $25.99 $25.99 298,934
2022-11-18 $25.94 $26.21 $25.65 $25.81 $25.81 209,172
2022-11-17 $25.56 $25.83 $25.08 $25.74 $25.74 349,113
2022-11-16 $25.84 $26.42 $25.54 $26.00 $26.00 414,664
2022-11-15 $25.54 $26.91 $25.54 $26.00 $26.00 759,204
2022-11-14 $25.20 $26.10 $25.11 $25.24 $25.24 607,055
2022-11-11 $24.55 $25.59 $24.55 $25.29 $25.29 679,683
2022-11-10 $24.22 $24.78 $23.30 $24.63 $24.63 733,255
2022-11-09 $23.27 $23.39 $21.82 $22.97 $22.97 1,108,458
2022-11-08 $22.35 $22.66 $21.81 $22.23 $22.23 338,922
2022-11-07 $22.05 $22.34 $21.65 $22.19 $22.19 319,654
2022-11-04 $22.28 $22.35 $21.28 $21.87 $21.87 250,578
2022-11-03 $21.75 $22.35 $21.53 $21.93 $21.93 263,060
2022-11-02 $22.72 $22.91 $21.89 $22.07 $22.07 463,912
2022-11-01 $23.20 $23.22 $22.53 $22.63 $22.63 226,478
2022-10-31 $23.18 $23.28 $22.43 $22.77 $22.77 347,732
2022-10-28 $22.92 $23.61 $22.76 $23.50 $23.50 535,945
2022-10-27 $23.32 $23.54 $22.97 $23.01 $23.01 486,509
2022-10-26 $23.23 $23.76 $23.10 $23.20 $23.20 367,633
2022-10-25 $23.54 $24.18 $23.54 $23.69 $23.69 366,768
2022-10-24 $23.41 $23.84 $22.93 $23.66 $23.66 342,243
2022-10-21 $23.20 $23.60 $22.70 $23.45 $23.45 604,683
2022-10-20 $22.91 $23.38 $22.72 $23.29 $23.29 292,594
2022-10-19 $23.04 $23.36 $22.77 $22.87 $22.87 337,829
2022-10-18 $23.25 $23.49 $22.85 $23.38 $23.38 402,096
2022-10-17 $22.73 $22.95 $22.34 $22.72 $22.72 363,823
2022-10-14 $23.11 $23.19 $22.20 $22.35 $22.35 502,547
2022-10-13 $21.97 $23.08 $21.74 $22.79 $22.79 398,576
2022-10-12 $22.22 $22.87 $22.00 $22.69 $22.69 448,896
2022-10-11 $21.69 $22.31 $21.05 $22.10 $22.10 339,805
2022-10-10 $22.05 $22.48 $21.32 $21.87 $21.87 397,651
2022-10-07 $22.63 $23.47 $21.74 $21.89 $21.89 799,903
2022-10-06 $21.00 $23.37 $21.00 $23.01 $23.01 1,374,080
2022-10-05 $20.71 $20.87 $20.02 $20.36 $20.36 217,237
2022-10-04 $20.60 $21.17 $20.60 $20.96 $20.96 266,818
2022-10-03 $19.42 $20.28 $19.24 $20.19 $20.19 258,665
2022-09-30 $19.82 $20.35 $19.25 $19.29 $19.29 299,188
2022-09-29 $19.56 $19.86 $19.21 $19.86 $19.86 318,206
2022-09-28 $19.25 $20.16 $19.18 $20.02 $20.02 277,127
2022-09-27 $19.31 $19.73 $18.92 $19.28 $19.28 305,873
2022-09-26 $19.64 $20.02 $18.81 $18.84 $18.84 289,155
2022-09-23 $20.27 $20.44 $19.55 $19.78 $19.78 571,267
2022-09-22 $20.94 $21.14 $20.54 $20.66 $20.66 225,957
2022-09-21 $21.48 $21.77 $20.90 $20.96 $20.96 203,676
2022-09-20 $21.15 $21.61 $21.10 $21.29 $21.29 190,891
2022-09-19 $21.03 $21.54 $20.72 $21.46 $21.46 301,974
2022-09-16 $22.01 $22.17 $21.03 $21.32 $21.32 308,931
2022-09-15 $21.99 $22.87 $21.85 $22.28 $22.28 295,572
2022-09-14 $21.75 $22.35 $21.50 $22.31 $22.31 243,684
2022-09-13 $21.81 $22.15 $21.50 $21.75 $21.75 394,306
2022-09-12 $22.05 $22.76 $21.91 $22.72 $22.72 419,098
2022-09-09 $21.55 $22.03 $21.43 $21.91 $21.91 280,142
2022-09-08 $21.05 $21.90 $20.79 $21.24 $21.24 283,085
2022-09-07 $20.25 $21.42 $20.25 $21.39 $21.39 353,087
2022-09-06 $20.35 $20.61 $20.01 $20.25 $20.25 279,897
2022-09-02 $20.44 $20.44 $19.73 $20.30 $20.30 227,698
2022-09-01 $20.31 $20.31 $19.72 $20.24 $20.24 366,579
2022-08-31 $20.56 $20.74 $20.10 $20.45 $20.45 328,641
2022-08-30 $20.46 $20.66 $20.05 $20.29 $20.29 213,409
2022-08-29 $20.06 $20.53 $20.06 $20.36 $20.36 145,817
2022-08-26 $21.41 $21.61 $20.38 $20.42 $20.42 164,879
2022-08-25 $20.95 $21.46 $20.89 $21.41 $21.41 292,278
2022-08-24 $20.17 $20.85 $20.17 $20.59 $20.59 176,744
2022-08-23 $20.39 $20.72 $20.16 $20.27 $20.27 219,516
2022-08-22 $20.45 $20.54 $20.02 $20.28 $20.28 226,176
2022-08-19 $20.89 $21.09 $20.47 $20.73 $20.73 226,627
2022-08-18 $21.72 $21.72 $21.13 $21.41 $21.41 280,029
2022-08-17 $21.43 $22.00 $21.27 $21.67 $21.67 354,818
2022-08-16 $22.28 $22.28 $21.66 $21.73 $21.73 247,994
2022-08-15 $21.51 $22.49 $21.51 $22.22 $22.22 446,302
2022-08-12 $21.40 $21.90 $21.29 $21.87 $21.87 230,166
2022-08-11 $22.10 $22.28 $21.36 $21.51 $21.51 226,261
2022-08-10 $20.85 $22.35 $20.50 $21.87 $21.87 852,593
2022-08-09 $20.97 $20.97 $19.86 $20.40 $20.40 756,712
2022-08-08 $20.71 $21.51 $20.49 $20.97 $20.97 421,473
2022-08-05 $20.51 $20.85 $20.02 $20.66 $20.66 426,903
2022-08-04 $21.55 $21.95 $20.87 $20.96 $20.96 578,074
2022-08-03 $20.74 $22.11 $20.61 $21.44 $21.44 1,180,849
2022-08-02 $18.80 $19.54 $18.80 $19.47 $19.47 349,976
2022-08-01 $18.59 $19.07 $18.33 $18.97 $18.97 279,590
2022-07-29 $19.03 $19.44 $18.24 $18.73 $18.73 338,229
2022-07-28 $19.15 $19.60 $18.88 $19.24 $19.24 196,051
2022-07-27 $18.66 $19.49 $18.49 $19.36 $19.36 341,400
2022-07-26 $18.66 $18.70 $17.96 $18.22 $18.22 268,898
2022-07-25 $19.31 $19.31 $18.67 $18.89 $18.89 244,524
2022-07-22 $19.40 $19.68 $18.99 $19.08 $19.08 328,257
2022-07-21 $19.81 $20.39 $19.53 $20.35 $20.35 230,523
2022-07-20 $18.87 $19.82 $18.86 $19.73 $19.73 352,553
2022-07-19 $18.38 $18.78 $18.32 $18.75 $18.75 219,052
2022-07-18 $18.03 $18.57 $17.87 $17.97 $17.97 279,964
2022-07-15 $18.29 $18.48 $17.67 $17.69 $17.69 441,134
2022-07-14 $17.96 $18.13 $17.50 $18.13 $18.13 198,995
2022-07-13 $17.79 $18.46 $17.70 $18.16 $18.16 197,160
2022-07-12 $18.24 $18.42 $17.80 $18.10 $18.10 243,482
2022-07-11 $18.38 $18.45 $17.80 $18.17 $18.17 213,044
2022-07-08 $18.61 $18.82 $18.22 $18.50 $18.50 221,538
2022-07-07 $18.24 $18.88 $18.24 $18.67 $18.67 297,278
2022-07-06 $18.50 $18.51 $17.95 $18.21 $18.21 204,406
2022-07-05 $17.96 $18.73 $17.71 $18.71 $18.71 253,980
2022-07-01 $18.05 $18.37 $17.73 $18.32 $18.32 127,266
2022-06-30 $19.01 $19.10 $17.97 $18.18 $18.18 349,243
2022-06-29 $19.47 $19.76 $18.82 $19.27 $19.27 426,083
2022-06-28 $19.01 $19.19 $18.42 $18.42 $18.42 148,005
2022-06-27 $18.91 $18.98 $18.34 $18.73 $18.73 242,019
2022-06-24 $18.81 $19.13 $18.48 $18.64 $18.64 177,319
2022-06-23 $18.47 $18.77 $18.13 $18.57 $18.57 212,344
2022-06-22 $18.11 $18.66 $18.10 $18.34 $18.34 158,814
2022-06-21 $18.38 $18.74 $18.15 $18.36 $18.36 218,481
2022-06-17 $17.38 $17.96 $17.19 $17.82 $17.82 286,714
2022-06-16 $17.80 $18.10 $16.41 $17.33 $17.33 1,860,178
2022-06-15 $17.98 $18.72 $17.84 $18.50 $18.50 216,018
2022-06-14 $17.30 $17.87 $17.05 $17.81 $17.81 319,212
2022-06-13 $17.96 $18.07 $17.05 $17.15 $17.15 460,226
2022-06-10 $19.26 $19.67 $18.54 $18.92 $18.92 273,512
2022-06-09 $20.01 $20.14 $19.66 $19.80 $19.80 306,761
2022-06-08 $20.77 $20.84 $20.05 $20.17 $20.17 268,836
2022-06-07 $19.85 $20.66 $19.51 $20.57 $20.57 180,852
2022-06-06 $20.57 $20.68 $20.02 $20.27 $20.27 135,624
2022-06-03 $20.35 $20.66 $20.04 $20.31 $20.31 123,877
2022-06-02 $20.14 $21.55 $19.97 $20.79 $20.79 323,772
2022-06-01 $20.00 $20.46 $19.72 $20.21 $20.21 430,544
2022-05-31 $19.53 $19.82 $19.07 $19.64 $19.64 311,922
2022-05-27 $18.99 $19.75 $18.99 $19.66 $19.66 193,614
2022-05-26 $18.16 $19.03 $18.16 $18.70 $18.70 223,565
2022-05-25 $17.82 $18.34 $17.42 $18.14 $18.14 341,081
2022-05-24 $19.08 $19.08 $17.20 $17.88 $17.88 1,093,895
2022-05-23 $19.54 $19.90 $19.16 $19.75 $19.75 204,144
2022-05-20 $19.79 $20.11 $18.73 $19.40 $19.40 221,201
2022-05-19 $19.13 $20.09 $19.09 $19.56 $19.56 238,276
2022-05-18 $19.46 $20.31 $19.09 $19.36 $19.36 372,907
2022-05-17 $19.40 $19.82 $19.07 $19.71 $19.71 313,581
2022-05-16 $19.21 $19.73 $18.62 $18.69 $18.69 279,349
2022-05-13 $18.70 $19.70 $18.58 $19.42 $19.42 373,446
2022-05-12 $17.85 $18.75 $17.52 $18.25 $18.25 655,121
2022-05-11 $18.64 $19.24 $18.02 $18.11 $18.11 423,659
2022-05-10 $19.00 $19.15 $18.05 $18.89 $18.89 473,311
2022-05-09 $19.62 $19.82 $18.25 $18.38 $18.38 902,837
2022-05-06 $20.25 $20.31 $19.39 $19.88 $19.88 484,310
2022-05-05 $21.38 $21.50 $19.98 $20.25 $20.25 363,755
2022-05-04 $21.44 $21.81 $20.63 $21.59 $21.59 276,289
2022-05-03 $21.34 $22.15 $21.17 $21.44 $21.44 290,814
2022-05-02 $20.81 $21.44 $20.38 $21.32 $21.32 479,487
2022-04-29 $22.30 $23.05 $21.02 $21.08 $21.08 554,279
2022-04-28 $23.73 $24.33 $21.55 $22.43 $22.43 969,028
2022-04-27 $22.10 $22.82 $21.74 $22.63 $22.63 687,143
2022-04-26 $22.96 $23.01 $22.24 $22.34 $22.34 405,853
2022-04-25 $22.34 $23.45 $22.27 $23.02 $23.02 484,654
2022-04-22 $22.51 $23.29 $22.09 $22.45 $22.45 292,159
2022-04-21 $24.28 $24.50 $22.52 $22.60 $22.60 484,862
2022-04-20 $24.50 $24.67 $23.44 $23.85 $23.85 369,594
2022-04-19 $23.90 $24.55 $23.54 $24.25 $24.25 309,173
2022-04-18 $23.93 $24.18 $23.40 $23.93 $23.93 417,440
2022-04-14 $24.99 $25.00 $23.75 $24.18 $24.18 662,785
2022-04-13 $24.70 $25.25 $24.47 $24.81 $24.81 350,903
2022-04-12 $25.60 $25.87 $24.20 $24.68 $24.68 462,369
2022-04-11 $25.17 $25.49 $24.65 $25.30 $25.30 353,070
2022-04-08 $25.83 $26.46 $25.18 $25.53 $25.53 298,674
2022-04-07 $25.28 $25.87 $24.46 $25.83 $25.83 356,972
2022-04-06 $25.73 $25.73 $24.42 $25.31 $25.31 503,006
2022-04-05 $26.53 $26.66 $25.48 $25.88 $25.88 525,044
2022-04-04 $24.08 $26.69 $24.08 $26.51 $26.51 1,697,534
2022-04-01 $22.78 $23.07 $22.53 $22.88 $22.88 210,642
2022-03-31 $22.94 $23.24 $22.41 $22.49 $22.49 305,847
2022-03-30 $23.53 $23.82 $22.70 $22.88 $22.88 322,841
2022-03-29 $23.32 $23.89 $22.85 $23.68 $23.68 306,079
2022-03-28 $22.32 $23.16 $22.11 $22.68 $22.68 332,258
2022-03-25 $22.11 $22.33 $21.53 $22.30 $22.30 284,828
2022-03-24 $22.04 $22.26 $21.55 $22.26 $22.26 199,353
2022-03-23 $21.83 $22.50 $21.58 $21.88 $21.88 230,695
2022-03-22 $21.79 $22.47 $21.69 $21.99 $21.99 259,448
2022-03-21 $21.72 $21.95 $21.22 $21.69 $21.69 248,858
2022-03-18 $21.14 $22.00 $21.14 $21.69 $21.69 237,846
2022-03-17 $21.00 $21.65 $20.89 $21.50 $21.50 258,467
2022-03-16 $20.72 $21.43 $20.30 $21.16 $21.16 664,069
2022-03-15 $19.29 $20.46 $19.24 $20.40 $20.40 412,806
2022-03-14 $20.20 $20.38 $19.01 $19.18 $19.18 449,454
2022-03-11 $21.66 $21.69 $20.13 $20.25 $20.25 465,219
2022-03-10 $21.59 $21.84 $21.09 $21.45 $21.45 318,163
2022-03-09 $21.17 $21.96 $21.10 $21.85 $21.85 487,255
2022-03-08 $19.74 $21.20 $19.47 $20.57 $20.57 547,441
2022-03-07 $20.63 $21.38 $19.66 $19.72 $19.72 479,911
2022-03-04 $21.15 $21.47 $20.05 $20.34 $20.34 483,354
2022-03-03 $22.86 $22.94 $21.26 $21.48 $21.48 443,036
2022-03-02 $22.77 $23.00 $22.17 $22.64 $22.64 214,567
2022-03-01 $22.78 $23.37 $22.34 $22.56 $22.56 421,018
2022-02-28 $22.16 $23.10 $22.16 $22.87 $22.87 416,266
2022-02-25 $21.92 $22.88 $21.85 $22.57 $22.57 538,948
2022-02-24 $19.53 $21.93 $19.38 $21.80 $21.80 767,195
2022-02-23 $21.74 $21.98 $20.56 $20.58 $20.58 399,474
2022-02-22 $21.35 $21.90 $21.18 $21.40 $21.40 625,083
2022-02-18 $22.42 $22.59 $21.47 $21.76 $21.76 417,199
2022-02-17 $22.39 $22.96 $21.97 $22.29 $22.29 375,668
2022-02-16 $23.12 $23.26 $22.60 $22.79 $22.79 382,001
2022-02-15 $22.61 $23.52 $22.50 $23.44 $23.44 548,731
2022-02-14 $22.32 $23.22 $21.92 $22.12 $22.12 699,782
2022-02-11 $23.33 $23.93 $22.66 $22.87 $22.87 530,932
2022-02-10 $22.11 $23.93 $21.91 $23.40 $23.40 905,467
2022-02-09 $23.78 $23.89 $21.45 $22.70 $22.70 1,582,085
2022-02-08 $21.25 $22.03 $21.10 $21.93 $21.93 471,452
2022-02-07 $21.08 $21.81 $21.08 $21.36 $21.36 426,054
2022-02-04 $19.47 $21.12 $19.47 $21.08 $21.08 404,934
2022-02-03 $20.12 $20.53 $19.17 $19.30 $19.30 738,051
2022-02-02 $21.95 $22.00 $20.35 $20.91 $20.91 568,772
2022-02-01 $20.80 $21.69 $20.04 $21.63 $21.63 1,227,135
2022-01-31 $18.48 $20.54 $18.39 $20.50 $20.50 648,006
2022-01-28 $17.70 $18.37 $17.08 $18.33 $18.33 681,701
2022-01-27 $18.85 $19.15 $17.66 $17.69 $17.69 594,292
2022-01-26 $19.00 $19.44 $18.20 $18.53 $18.53 528,991
2022-01-25 $18.20 $18.60 $17.63 $18.34 $18.34 611,284
2022-01-24 $17.94 $18.46 $16.90 $18.46 $18.46 1,170,548
2022-01-21 $19.01 $19.40 $18.28 $18.66 $18.66 792,550
2022-01-20 $19.87 $20.37 $19.30 $19.37 $19.37 374,597
2022-01-19 $20.10 $20.32 $19.45 $19.53 $19.53 395,571
2022-01-18 $20.46 $20.61 $19.78 $20.03 $20.03 501,504
2022-01-14 $20.45 $20.99 $20.03 $20.76 $20.76 409,858
2022-01-13 $21.27 $21.68 $20.74 $20.81 $20.81 608,503
2022-01-12 $21.64 $21.99 $20.77 $21.02 $21.02 425,320
2022-01-11 $21.13 $21.42 $20.86 $21.27 $21.27 413,068
2022-01-10 $21.05 $21.19 $20.50 $21.08 $21.08 704,936
2022-01-07 $21.75 $22.23 $21.27 $21.49 $21.49 476,684
2022-01-06 $21.82 $22.42 $21.50 $21.98 $21.98 440,639
2022-01-05 $23.39 $23.49 $21.63 $21.82 $21.82 632,514
2022-01-04 $23.97 $23.97 $22.64 $23.53 $23.53 491,366
2022-01-03 $24.49 $24.69 $23.41 $23.99 $23.99 403,481
2021-12-31 $24.01 $24.30 $23.72 $24.05 $24.05 245,011
2021-12-30 $23.85 $24.70 $23.67 $23.95 $23.95 487,232
2021-12-29 $23.53 $23.80 $23.14 $23.32 $23.32 373,085
2021-12-28 $24.78 $24.78 $23.70 $23.89 $23.89 445,637
2021-12-27 $24.32 $25.19 $24.01 $24.77 $24.77 817,005
2021-12-23 $23.64 $24.05 $23.03 $23.90 $23.90 603,713
2021-12-22 $22.74 $23.55 $22.54 $23.54 $23.54 482,275
2021-12-21 $22.20 $22.73 $22.09 $22.72 $22.72 598,004
2021-12-20 $21.46 $21.93 $21.20 $21.89 $21.89 495,309
2021-12-17 $21.18 $22.29 $20.72 $22.04 $22.04 639,661
2021-12-16 $22.70 $22.96 $21.53 $21.55 $21.55 638,648
2021-12-15 $21.96 $22.48 $21.45 $22.32 $22.32 978,291
2021-12-14 $21.88 $22.19 $21.24 $21.88 $21.88 1,206,029
2021-12-13 $22.65 $23.04 $21.95 $22.02 $22.02 1,320,329
2021-12-10 $22.77 $22.91 $21.80 $22.54 $22.54 1,600,154
2021-12-09 $22.55 $23.01 $21.99 $22.46 $22.46 5,381,052
2021-12-08 $24.25 $24.76 $23.62 $24.46 $24.46 362,121
2021-12-07 $23.99 $24.84 $23.99 $24.32 $24.32 693,813
2021-12-06 $22.59 $23.12 $21.77 $22.98 $22.98 449,267
2021-12-03 $23.80 $23.80 $22.04 $22.87 $22.87 493,454
2021-12-02 $23.36 $23.87 $22.81 $23.59 $23.59 387,811
2021-12-01 $24.72 $25.26 $23.27 $23.61 $23.61 673,788
2021-11-30 $24.76 $25.24 $23.25 $24.15 $24.15 719,544
2021-11-29 $25.96 $25.98 $24.50 $25.17 $25.17 699,535
2021-11-26 $24.68 $24.68 $23.31 $24.50 $24.50 527,161
2021-11-24 $24.79 $25.64 $24.40 $25.19 $25.19 426,331
2021-11-23 $25.18 $26.08 $24.62 $25.16 $25.16 571,325
2021-11-22 $26.52 $26.68 $24.19 $25.14 $25.14 836,373
2021-11-19 $25.80 $25.91 $24.91 $25.68 $25.68 473,157
2021-11-18 $27.25 $27.45 $25.77 $25.92 $25.92 695,195
2021-11-17 $27.80 $28.17 $26.86 $26.98 $26.98 672,533
2021-11-16 $29.50 $29.66 $27.06 $27.68 $27.68 1,250,193
2021-11-15 $30.84 $33.09 $29.57 $29.97 $29.97 2,048,761
2021-11-12 $29.92 $30.15 $28.74 $30.00 $30.00 441,732
2021-11-11 $29.13 $30.51 $28.90 $29.77 $29.77 629,801
2021-11-10 $28.99 $30.60 $28.08 $28.83 $28.83 790,423
2021-11-09 $29.59 $29.86 $28.14 $29.32 $29.32 599,094
2021-11-08 $29.05 $30.93 $28.84 $29.26 $29.26 1,419,143
2021-11-05 $28.93 $29.74 $27.94 $28.64 $28.64 594,343
2021-11-04 $29.10 $30.48 $28.39 $28.75 $28.75 818,156
2021-11-03 $28.42 $29.42 $27.73 $28.64 $28.64 670,412
2021-11-02 $29.94 $30.21 $28.08 $28.60 $28.60 1,161,784
2021-11-01 $29.44 $31.18 $29.43 $29.77 $29.77 1,957,041
2021-10-29 $26.76 $28.60 $26.32 $28.42 $28.42 995,404
2021-10-28 $27.03 $28.42 $26.67 $27.66 $27.66 967,840
2021-10-27 $28.93 $29.74 $27.12 $27.26 $27.26 1,760,446
2021-10-26 $24.78 $30.18 $24.69 $29.08 $29.08 6,998,749
2021-10-25 $21.12 $22.17 $21.10 $22.14 $22.14 646,902
2021-10-22 $22.05 $22.30 $20.60 $20.84 $20.84 669,735
2021-10-21 $21.87 $23.25 $21.87 $22.72 $22.72 581,970
2021-10-20 $22.90 $23.07 $21.86 $21.96 $21.96 365,184
2021-10-19 $23.31 $23.38 $22.66 $22.98 $22.98 287,468
2021-10-18 $22.22 $23.14 $22.13 $22.90 $22.90 326,669
2021-10-15 $22.99 $23.08 $21.60 $22.27 $22.27 581,830
2021-10-14 $21.70 $22.78 $21.65 $22.76 $22.76 752,887
2021-10-13 $21.81 $21.87 $21.35 $21.40 $21.40 188,148
2021-10-12 $21.53 $22.35 $21.38 $21.55 $21.55 363,719
2021-10-11 $21.36 $21.55 $20.92 $21.34 $21.34 286,311
2021-10-08 $21.50 $21.79 $21.19 $21.36 $21.36 261,673
2021-10-07 $21.09 $21.85 $21.04 $21.43 $21.43 567,223
2021-10-06 $19.93 $20.72 $19.77 $20.67 $20.67 450,719
2021-10-05 $19.05 $20.13 $18.89 $20.00 $20.00 449,758
2021-10-04 $18.70 $19.05 $17.89 $19.00 $19.00 641,355
2021-10-01 $17.37 $18.07 $16.58 $17.98 $17.98 591,353
2021-09-30 $17.31 $17.71 $17.19 $17.33 $17.33 322,896
2021-09-29 $17.94 $17.94 $17.13 $17.16 $17.16 330,536
2021-09-28 $18.21 $18.21 $17.27 $17.78 $17.78 542,946
2021-09-27 $18.75 $18.87 $18.27 $18.54 $18.54 222,803
2021-09-24 $18.92 $18.99 $18.48 $18.92 $18.92 154,391
2021-09-23 $18.65 $19.19 $18.65 $19.04 $19.04 149,801
2021-09-22 $18.22 $18.61 $18.07 $18.47 $18.47 181,433
2021-09-21 $18.09 $18.32 $17.85 $18.15 $18.15 183,403
2021-09-20 $18.20 $18.41 $17.80 $18.00 $18.00 328,922
2021-09-17 $19.09 $19.10 $18.55 $18.93 $18.93 227,132
2021-09-16 $18.98 $19.19 $18.76 $19.09 $19.09 161,360
2021-09-15 $18.88 $19.17 $18.71 $19.14 $19.14 183,971
2021-09-14 $19.30 $19.75 $18.86 $18.97 $18.97 289,677
2021-09-13 $19.95 $19.98 $19.15 $19.23 $19.23 230,391
2021-09-10 $20.55 $20.76 $19.79 $19.87 $19.87 275,252
2021-09-09 $20.43 $20.79 $20.14 $20.45 $20.45 260,431
2021-09-08 $20.38 $20.60 $19.80 $20.54 $20.54 407,235
2021-09-07 $21.70 $21.99 $20.48 $20.55 $20.55 578,216
2021-09-03 $21.25 $21.92 $21.10 $21.73 $21.73 323,040
2021-09-02 $21.57 $22.02 $21.21 $21.31 $21.31 529,595
2021-09-01 $21.30 $21.70 $21.02 $21.44 $21.44 537,127
2021-08-31 $20.78 $21.26 $20.64 $21.09 $21.09 311,997
2021-08-30 $21.44 $21.68 $20.51 $20.94 $20.94 634,755
2021-08-27 $19.77 $21.10 $19.51 $20.88 $20.88 731,191
2021-08-26 $19.40 $20.21 $19.40 $19.75 $19.75 771,818
2021-08-25 $19.43 $19.68 $19.06 $19.48 $19.48 258,580
2021-08-24 $19.27 $19.79 $19.13 $19.41 $19.41 455,792
2021-08-23 $18.49 $19.24 $18.45 $19.12 $19.12 376,073
2021-08-20 $17.33 $18.04 $17.33 $18.00 $18.00 323,822
2021-08-19 $17.30 $17.60 $17.08 $17.36 $17.36 306,246
2021-08-18 $17.61 $17.94 $17.49 $17.57 $17.57 348,794
2021-08-17 $17.46 $17.89 $17.35 $17.61 $17.61 347,101
2021-08-16 $18.00 $18.09 $17.43 $17.92 $17.92 294,546
2021-08-13 $18.72 $18.72 $17.90 $18.20 $18.20 403,717
2021-08-12 $18.87 $19.12 $18.69 $18.76 $18.76 233,852
2021-08-11 $19.65 $19.65 $18.55 $19.00 $19.00 510,415
2021-08-10 $20.24 $20.33 $19.05 $19.19 $19.19 473,291
2021-08-09 $19.32 $20.39 $19.03 $19.87 $19.87 690,925
2021-08-06 $18.90 $19.39 $18.82 $19.14 $19.14 349,861
2021-08-05 $18.69 $19.31 $18.68 $18.98 $18.98 603,997
2021-08-04 $19.74 $19.74 $18.07 $18.69 $18.69 1,063,060
2021-08-03 $19.40 $19.81 $17.80 $19.57 $19.57 1,786,377
2021-08-02 $19.14 $19.19 $18.33 $18.59 $18.59 567,240
2021-07-30 $18.81 $19.25 $18.65 $19.02 $19.02 344,325
2021-07-29 $19.19 $19.50 $19.10 $19.28 $19.28 383,936
2021-07-28 $18.56 $19.24 $18.55 $19.00 $19.00 328,884
2021-07-27 $18.90 $19.04 $17.63 $18.45 $18.45 689,463
2021-07-26 $18.90 $19.26 $18.58 $18.88 $18.88 531,615
2021-07-23 $18.63 $18.95 $18.20 $18.80 $18.80 435,339
2021-07-22 $18.45 $18.46 $17.79 $18.37 $18.37 555,855
2021-07-21 $18.51 $18.68 $18.22 $18.53 $18.53 362,996
2021-07-20 $17.77 $18.30 $17.62 $18.17 $18.17 466,588
2021-07-19 $17.00 $17.82 $16.81 $17.55 $17.55 457,072
2021-07-16 $18.09 $18.31 $17.27 $17.51 $17.51 371,094
2021-07-15 $18.15 $18.58 $17.36 $17.72 $17.72 598,743
2021-07-14 $18.99 $19.01 $18.03 $18.22 $18.22 601,768
2021-07-13 $19.21 $19.25 $18.61 $18.63 $18.63 439,362
2021-07-12 $19.39 $19.59 $18.63 $19.26 $19.26 479,642
2021-07-09 $18.96 $19.67 $18.62 $19.28 $19.28 481,451
2021-07-08 $18.57 $19.13 $17.85 $18.91 $18.91 713,043
2021-07-07 $20.37 $20.50 $19.07 $19.24 $19.24 429,403
2021-07-06 $20.24 $20.35 $19.68 $20.24 $20.24 361,011
2021-07-02 $21.13 $21.39 $19.94 $20.24 $20.24 544,953
2021-07-01 $21.73 $21.73 $20.54 $21.07 $21.07 511,686
2021-06-30 $22.12 $22.37 $21.14 $21.42 $21.42 752,440
2021-06-29 $21.58 $22.54 $21.11 $22.14 $22.14 959,976
2021-06-28 $20.92 $22.39 $20.62 $21.70 $21.70 3,203,331
2021-06-25 $19.01 $19.54 $18.64 $18.66 $18.66 448,226
2021-06-24 $19.50 $19.57 $18.22 $19.01 $19.01 1,053,337
2021-06-23 $17.22 $20.00 $17.13 $19.47 $19.47 2,251,543
2021-06-22 $16.41 $17.07 $16.24 $16.93 $16.93 432,140
2021-06-21 $16.21 $16.53 $15.76 $16.44 $16.44 331,548
2021-06-18 $16.12 $16.40 $15.89 $16.14 $16.14 320,395
2021-06-17 $16.70 $16.93 $16.32 $16.32 $16.32 377,975
2021-06-16 $16.40 $16.97 $16.35 $16.55 $16.55 358,759
2021-06-15 $16.97 $17.03 $15.86 $16.34 $16.34 484,311
2021-06-14 $17.09 $17.43 $16.92 $17.01 $17.01 211,276
2021-06-11 $16.70 $17.13 $16.68 $17.02 $17.02 190,406
2021-06-10 $16.89 $17.18 $16.45 $16.59 $16.59 275,526
2021-06-09 $17.27 $17.45 $16.83 $16.85 $16.85 296,080
2021-06-08 $17.25 $17.45 $16.72 $17.23 $17.23 617,859
2021-06-07 $16.69 $17.23 $16.69 $17.15 $17.15 439,760
2021-06-04 $15.98 $17.17 $15.85 $16.75 $16.75 929,712
2021-06-03 $15.64 $16.36 $15.31 $15.97 $15.97 592,041
2021-06-02 $16.24 $16.27 $15.67 $15.93 $15.93 592,669
2021-06-01 $16.51 $16.58 $15.96 $16.38 $16.38 387,101
2021-05-28 $16.65 $16.83 $16.51 $16.54 $16.54 285,716
2021-05-27 $16.53 $16.75 $16.22 $16.59 $16.59 316,589
2021-05-26 $16.23 $16.75 $16.23 $16.57 $16.57 268,006
2021-05-25 $16.69 $16.80 $16.28 $16.34 $16.34 384,907
2021-05-24 $16.29 $16.62 $16.14 $16.47 $16.47 341,236
2021-05-21 $16.29 $16.72 $16.07 $16.20 $16.20 479,925
2021-05-20 $15.54 $16.20 $15.42 $16.14 $16.14 459,901
2021-05-19 $14.65 $15.49 $14.55 $15.42 $15.42 280,837
2021-05-18 $15.00 $15.64 $14.80 $15.13 $15.13 346,504
2021-05-17 $14.67 $14.97 $14.41 $14.87 $14.87 359,834
2021-05-14 $14.38 $14.87 $14.08 $14.70 $14.70 607,419
2021-05-13 $14.94 $15.17 $13.75 $14.11 $14.11 869,783
2021-05-12 $14.90 $15.30 $14.51 $14.60 $14.60 623,570
2021-05-11 $14.60 $15.40 $14.33 $15.26 $15.26 799,901
2021-05-10 $17.00 $17.06 $15.51 $15.52 $15.52 1,059,057
2021-05-07 $16.13 $17.56 $16.04 $17.16 $17.16 927,620
2021-05-06 $16.65 $16.66 $15.72 $16.04 $16.04 1,289,101
2021-05-05 $17.11 $17.45 $16.50 $16.65 $16.65 787,600
2021-05-04 $17.33 $17.67 $15.90 $16.73 $16.73 1,680,310
2021-05-03 $18.04 $18.29 $17.28 $17.62 $17.62 1,485,305
2021-04-30 $17.55 $18.03 $16.88 $17.89 $17.89 1,233,485
2021-04-29 $17.32 $17.94 $17.02 $17.85 $17.85 1,450,550
2021-04-28 $16.22 $16.73 $15.82 $16.56 $16.56 593,596
2021-04-27 $16.37 $16.48 $16.04 $16.20 $16.20 294,073
2021-04-26 $16.52 $16.58 $16.06 $16.41 $16.41 296,551
2021-04-23 $15.85 $16.35 $15.63 $16.30 $16.30 349,296
2021-04-22 $15.81 $16.40 $15.60 $15.84 $15.84 549,337
2021-04-21 $14.98 $15.70 $14.81 $15.67 $15.67 320,898
2021-04-20 $15.72 $15.72 $14.56 $15.09 $15.09 800,967
2021-04-19 $15.81 $16.10 $15.34 $15.62 $15.62 697,342
2021-04-16 $16.66 $16.66 $15.57 $15.84 $15.84 1,216,646
2021-04-15 $17.00 $17.19 $16.37 $16.68 $16.68 819,261
2021-04-14 $17.72 $17.98 $16.89 $16.94 $16.94 658,860
2021-04-13 $17.64 $17.86 $16.98 $17.77 $17.77 471,971
2021-04-12 $17.50 $17.78 $16.83 $17.65 $17.65 434,481
2021-04-09 $18.01 $18.12 $17.45 $17.73 $17.73 893,626
2021-04-08 $18.22 $18.55 $17.95 $18.20 $18.20 362,362
2021-04-07 $18.54 $18.59 $17.81 $18.00 $18.00 257,348
2021-04-06 $18.28 $19.00 $18.23 $18.71 $18.71 413,015
2021-04-05 $18.63 $18.80 $17.91 $18.46 $18.46 410,800
2021-04-01 $18.92 $19.22 $18.20 $18.39 $18.39 758,482
2021-03-31 $17.52 $18.03 $17.20 $17.90 $17.90 549,028
2021-03-30 $16.28 $17.34 $16.20 $17.26 $17.26 672,980
2021-03-29 $16.93 $17.19 $16.19 $16.41 $16.41 490,984
2021-03-26 $17.64 $17.74 $16.20 $17.00 $17.00 640,673
2021-03-25 $16.71 $17.79 $16.57 $17.66 $17.66 775,132
2021-03-24 $18.53 $18.78 $17.12 $17.38 $17.38 865,562
2021-03-23 $19.21 $19.64 $18.27 $18.45 $18.45 721,220
2021-03-22 $19.41 $20.36 $19.27 $19.36 $19.36 1,422,661
2021-03-19 $19.00 $19.54 $18.44 $19.17 $19.17 830,260
2021-03-18 $20.20 $20.27 $18.70 $18.87 $18.87 949,945
2021-03-17 $18.80 $20.80 $18.71 $20.53 $20.53 1,153,970
2021-03-16 $20.55 $21.25 $18.92 $19.38 $19.38 1,574,912
2021-03-15 $20.43 $20.61 $19.67 $20.26 $20.26 1,243,041
2021-03-12 $18.71 $20.63 $18.36 $20.49 $20.49 1,351,895
2021-03-11 $19.54 $20.36 $19.22 $19.72 $19.72 959,607
2021-03-10 $18.96 $20.03 $18.25 $18.79 $18.79 1,159,398
2021-03-09 $18.26 $18.96 $17.80 $18.50 $18.50 1,438,566
2021-03-08 $19.20 $19.30 $16.89 $17.10 $17.10 2,105,207
2021-03-05 $20.31 $20.58 $15.35 $18.80 $18.80 3,863,221
2021-03-04 $22.64 $23.57 $19.55 $20.49 $20.49 1,790,636
2021-03-03 $26.59 $26.69 $22.71 $22.76 $22.76 2,562,560
2021-03-02 $24.39 $28.32 $24.31 $25.69 $25.69 5,716,548
2021-03-01 $20.95 $21.85 $20.28 $21.59 $21.59 896,195
2021-02-26 $19.58 $20.50 $18.77 $19.85 $19.85 1,321,850
2021-02-25 $21.59 $22.29 $19.57 $19.84 $19.84 1,170,227
2021-02-24 $20.74 $22.07 $20.34 $21.73 $21.73 876,648
2021-02-23 $20.51 $21.40 $18.24 $21.29 $21.29 1,943,690
2021-02-22 $22.12 $23.89 $21.67 $21.70 $21.70 1,652,131
2021-02-19 $22.40 $22.83 $21.70 $22.63 $22.63 1,118,350
2021-02-18 $21.84 $22.51 $21.30 $21.89 $21.89 941,432
2021-02-17 $23.43 $23.48 $21.34 $22.61 $22.61 1,312,290
2021-02-16 $23.23 $24.79 $23.10 $23.19 $23.19 1,680,281
2021-02-12 $22.65 $23.66 $22.50 $22.95 $22.95 1,626,218
2021-02-11 $24.00 $24.91 $22.27 $23.26 $23.26 2,136,387
2021-02-10 $25.57 $26.07 $23.00 $24.00 $24.00 4,292,302
2021-02-09 $24.21 $25.75 $21.70 $24.25 $24.25 5,467,189
2021-02-08 $22.28 $23.82 $20.70 $21.35 $21.35 4,168,502
2021-02-05 $18.33 $20.61 $17.64 $20.43 $20.43 3,567,035
2021-02-04 $16.12 $16.74 $15.34 $16.74 $16.74 1,034,438
2021-02-03 $15.63 $16.00 $15.27 $15.55 $15.55 875,981
2021-02-02 $15.16 $15.62 $14.68 $15.23 $15.23 753,644
2021-02-01 $14.72 $15.30 $14.10 $15.07 $15.07 1,130,059
2021-01-29 $14.56 $15.79 $14.11 $14.52 $14.52 1,018,310
2021-01-28 $14.48 $15.09 $14.03 $15.02 $15.02 916,860
2021-01-27 $14.90 $15.48 $13.92 $14.27 $14.27 1,350,832
2021-01-26 $14.11 $17.31 $14.10 $15.56 $15.56 3,589,987
2021-01-25 $13.90 $14.80 $13.29 $13.78 $13.78 1,904,028
2021-01-22 $13.33 $14.03 $13.30 $13.90 $13.90 1,330,321
2021-01-21 $14.17 $14.20 $13.10 $13.26 $13.26 1,336,719
2021-01-20 $12.45 $14.08 $12.40 $13.90 $13.90 5,361,048
2021-01-19 $13.75 $14.02 $13.30 $13.96 $13.96 1,336,409
2021-01-15 $13.50 $13.50 $12.63 $12.99 $12.99 1,418,171
2021-01-14 $14.35 $14.61 $13.36 $13.57 $13.57 1,207,762
2021-01-13 $14.30 $14.87 $14.10 $14.40 $14.40 870,901
2021-01-12 $14.16 $14.39 $13.68 $14.09 $14.09 634,637
2021-01-11 $13.74 $14.59 $13.74 $14.10 $14.10 684,768
2021-01-08 $14.82 $15.00 $13.54 $14.14 $14.14 1,241,281
2021-01-07 $13.63 $15.30 $13.12 $15.13 $15.13 2,231,596
2021-01-06 $12.28 $14.20 $11.86 $13.19 $13.19 2,124,417
2021-01-05 $12.09 $12.50 $11.85 $12.43 $12.43 897,468
2021-01-04 $12.81 $12.90 $11.61 $12.24 $12.24 870,345
2020-12-31 $12.86 $13.38 $12.62 $12.73 $12.73 437,228
2020-12-30 $12.36 $12.90 $12.20 $12.68 $12.68 517,843
2020-12-29 $12.90 $13.32 $12.11 $12.48 $12.48 806,024
2020-12-28 $14.05 $14.13 $12.01 $13.20 $13.20 1,897,210
2020-12-24 $15.31 $15.39 $13.65 $13.84 $13.84 1,317,467
2020-12-23 $14.72 $17.85 $14.51 $15.07 $15.07 3,691,428
2020-12-22 $13.08 $13.80 $12.76 $13.36 $13.36 857,653
2020-12-21 $12.27 $13.76 $12.00 $13.11 $13.11 1,238,715
2020-12-18 $11.68 $12.88 $11.46 $12.48 $12.48 849,979
2020-12-17 $11.89 $11.94 $11.42 $11.48 $11.48 374,158
2020-12-16 $11.06 $12.10 $10.90 $11.72 $11.72 590,901
2020-12-15 $11.90 $11.91 $10.80 $11.18 $11.18 927,122
2020-12-14 $12.14 $12.67 $11.63 $12.12 $12.12 699,909
2020-12-11 $12.63 $13.86 $12.06 $12.34 $12.34 1,296,168
2020-12-10 $11.00 $13.09 $10.52 $12.44 $12.44 1,565,609
2020-12-09 $10.81 $11.36 $10.42 $11.04 $11.04 1,527,755
2020-12-08 $9.00 $11.51 $8.98 $11.29 $11.29 4,033,871
2020-12-07 $8.87 $9.25 $8.80 $9.02 $9.02 1,906,637
2020-12-04 $7.69 $7.85 $7.63 $7.73 $7.73 158,763
2020-12-03 $7.56 $7.88 $7.51 $7.64 $7.64 250,306
2020-12-02 $7.62 $7.70 $7.50 $7.60 $7.60 138,778
2020-12-01 $7.69 $7.88 $7.57 $7.62 $7.62 301,525
2020-11-30 $7.52 $7.69 $7.49 $7.59 $7.59 249,778
2020-11-27 $7.68 $7.76 $7.60 $7.65 $7.65 128,712
2020-11-25 $7.57 $7.75 $7.50 $7.68 $7.68 215,052
2020-11-24 $7.43 $7.65 $7.36 $7.62 $7.62 227,136
2020-11-23 $7.66 $7.68 $7.38 $7.43 $7.43 216,759
2020-11-20 $7.58 $7.68 $7.55 $7.57 $7.57 223,308
2020-11-19 $7.81 $7.86 $7.55 $7.56 $7.56 369,032
2020-11-18 $7.53 $7.70 $7.48 $7.56 $7.56 225,922
2020-11-17 $7.33 $7.55 $7.32 $7.52 $7.52 169,434
2020-11-16 $7.48 $7.58 $7.28 $7.42 $7.42 242,070
2020-11-13 $7.45 $7.56 $7.35 $7.49 $7.49 143,569
2020-11-12 $7.35 $7.45 $7.32 $7.40 $7.40 118,870
2020-11-11 $7.33 $7.44 $7.28 $7.43 $7.43 69,976
2020-11-10 $7.25 $7.34 $7.09 $7.32 $7.32 176,049
2020-11-09 $7.46 $7.59 $7.25 $7.31 $7.31 217,697
2020-11-06 $7.46 $7.50 $7.28 $7.36 $7.36 127,976
2020-11-05 $7.27 $7.50 $7.19 $7.47 $7.47 189,370
2020-11-04 $7.26 $7.36 $7.12 $7.25 $7.25 136,454
2020-11-03 $7.20 $7.31 $7.19 $7.26 $7.26 103,087
2020-11-02 $7.30 $7.62 $7.08 $7.08 $7.08 613,682
2020-10-30 $7.08 $7.15 $6.66 $6.94 $6.94 252,526
2020-10-29 $7.12 $7.24 $6.80 $7.16 $7.16 286,886
2020-10-28 $7.55 $7.58 $7.01 $7.16 $7.16 433,449
2020-10-27 $7.71 $7.85 $7.59 $7.65 $7.65 173,178
2020-10-26 $7.72 $7.85 $7.56 $7.64 $7.64 91,226
2020-10-23 $7.72 $7.87 $7.63 $7.84 $7.84 71,737
2020-10-22 $7.85 $7.87 $7.63 $7.72 $7.72 174,571
2020-10-21 $7.68 $7.90 $7.64 $7.81 $7.81 236,720
2020-10-20 $7.64 $7.67 $7.56 $7.61 $7.61 116,347
2020-10-19 $7.56 $7.80 $7.47 $7.56 $7.56 168,340
2020-10-16 $7.57 $7.69 $7.42 $7.58 $7.58 103,935
2020-10-15 $7.64 $7.67 $7.34 $7.57 $7.57 234,503
2020-10-14 $7.86 $7.95 $7.55 $7.78 $7.78 207,800
2020-10-13 $7.88 $7.91 $7.61 $7.88 $7.88 194,364
2020-10-12 $7.83 $7.99 $7.72 $7.96 $7.96 194,756
2020-10-09 $7.85 $7.99 $7.73 $7.86 $7.86 252,650
2020-10-08 $7.92 $8.02 $7.77 $7.79 $7.79 600,344
2020-10-07 $7.50 $7.95 $7.46 $7.64 $7.64 770,066
2020-10-06 $6.81 $7.00 $6.77 $6.83 $6.83 93,476
2020-10-05 $6.72 $6.87 $6.72 $6.82 $6.82 54,318
2020-10-02 $6.84 $6.98 $6.65 $6.71 $6.71 122,279
2020-10-01 $7.15 $7.24 $6.87 $7.01 $7.01 250,128
2020-09-30 $6.81 $7.07 $6.78 $6.98 $6.98 649,485
2020-09-29 $6.42 $6.50 $6.27 $6.32 $6.32 166,011
2020-09-28 $6.50 $6.67 $6.45 $6.51 $6.51 66,736
2020-09-25 $6.21 $6.45 $6.14 $6.44 $6.44 108,331
2020-09-24 $6.29 $6.46 $6.11 $6.22 $6.22 181,157
2020-09-23 $6.05 $6.90 $5.99 $6.30 $6.30 691,066
2020-09-22 $6.01 $6.11 $5.98 $6.09 $6.09 59,464
2020-09-21 $6.11 $6.15 $5.93 $6.03 $6.03 102,899
2020-09-18 $6.31 $6.44 $6.17 $6.30 $6.30 115,608
2020-09-17 $6.19 $6.39 $6.11 $6.32 $6.32 60,256
2020-09-16 $6.13 $6.39 $6.08 $6.28 $6.28 134,565
2020-09-15 $6.07 $6.26 $6.01 $6.14 $6.14 351,061
2020-09-14 $5.94 $6.00 $5.94 $5.97 $5.97 100,359
2020-09-11 $6.05 $6.07 $5.91 $5.91 $5.91 88,128
2020-09-10 $6.02 $6.10 $6.00 $6.05 $6.05 119,256
2020-09-09 $6.05 $6.13 $5.99 $6.09 $6.09 71,517
2020-09-08 $5.90 $6.14 $5.86 $6.02 $6.02 113,169
2020-09-04 $6.02 $6.03 $5.79 $5.99 $5.99 208,208
2020-09-03 $6.05 $6.07 $5.91 $5.99 $5.99 210,166
2020-09-02 $6.06 $6.17 $6.06 $6.13 $6.13 192,403
2020-09-01 $6.02 $6.17 $6.02 $6.09 $6.09 152,177
2020-08-31 $6.14 $6.14 $6.00 $6.08 $6.08 150,768
2020-08-28 $6.07 $6.11 $5.98 $6.11 $6.11 141,589
2020-08-27 $6.10 $6.10 $5.90 $6.03 $6.03 278,694
2020-08-26 $6.14 $6.27 $6.08 $6.11 $6.11 195,047
2020-08-25 $6.07 $6.20 $6.01 $6.17 $6.17 132,598
2020-08-24 $6.00 $6.12 $5.99 $6.09 $6.09 123,861
2020-08-21 $5.93 $6.00 $5.83 $5.96 $5.96 126,468
2020-08-20 $6.01 $6.12 $5.89 $5.95 $5.95 203,719
2020-08-19 $6.17 $6.20 $6.07 $6.10 $6.10 132,950
2020-08-18 $5.94 $6.17 $5.86 $6.15 $6.15 276,927
2020-08-17 $6.03 $6.05 $5.86 $5.94 $5.94 131,454
2020-08-14 $5.85 $6.03 $5.83 $6.01 $6.01 125,486
2020-08-13 $5.70 $6.11 $5.66 $5.91 $5.91 334,362
2020-08-12 $5.71 $5.80 $5.56 $5.62 $5.62 200,738
2020-08-11 $5.94 $5.99 $5.70 $5.71 $5.71 306,845
2020-08-10 $6.00 $6.10 $5.84 $5.97 $5.97 235,216
2020-08-07 $6.15 $6.20 $5.99 $6.10 $6.10 195,507
2020-08-06 $6.26 $6.28 $5.76 $6.20 $6.20 539,997
2020-08-05 $6.36 $6.71 $6.07 $6.28 $6.28 967,186
2020-08-04 $6.28 $6.34 $6.13 $6.23 $6.23 234,921
2020-08-03 $6.04 $6.30 $5.96 $6.25 $6.25 198,036
2020-07-31 $5.92 $5.97 $5.74 $5.95 $5.95 148,824
2020-07-30 $6.05 $6.10 $5.64 $5.92 $5.92 268,277
2020-07-29 $6.30 $6.36 $6.00 $6.08 $6.08 154,931
2020-07-28 $6.08 $6.48 $6.08 $6.35 $6.35 208,454
2020-07-27 $6.18 $6.20 $6.03 $6.13 $6.13 110,004
2020-07-24 $6.10 $6.24 $5.96 $6.17 $6.17 134,183
2020-07-23 $6.27 $6.45 $6.04 $6.12 $6.12 211,373
2020-07-22 $5.95 $6.55 $5.88 $6.36 $6.36 1,004,012
2020-07-21 $5.68 $5.83 $5.63 $5.67 $5.67 123,861
2020-07-20 $5.66 $5.68 $5.58 $5.64 $5.64 67,419
2020-07-17 $5.68 $5.68 $5.59 $5.64 $5.64 40,900
2020-07-16 $5.49 $5.78 $5.47 $5.66 $5.66 143,100
2020-07-15 $5.80 $5.84 $5.45 $5.52 $5.52 152,200
2020-07-14 $5.28 $5.90 $5.16 $5.84 $5.84 321,900
2020-07-13 $5.36 $5.48 $5.30 $5.31 $5.31 141,900
2020-07-10 $5.34 $5.40 $5.26 $5.32 $5.32 58,100
2020-07-09 $5.33 $5.42 $5.26 $5.36 $5.36 155,400
2020-07-08 $5.30 $5.39 $5.30 $5.32 $5.32 92,100
2020-07-07 $5.35 $5.48 $5.29 $5.30 $5.30 78,400
2020-07-06 $5.06 $5.46 $5.06 $5.36 $5.36 284,200
2020-07-02 $5.20 $5.20 $5.02 $5.06 $5.06 168,200
2020-07-01 $5.21 $5.25 $5.06 $5.12 $5.12 139,600
2020-06-30 $5.23 $5.30 $5.14 $5.23 $5.23 152,900
2020-06-29 $5.30 $5.36 $5.17 $5.25 $5.25 109,700
2020-06-26 $5.31 $5.40 $5.26 $5.37 $5.37 104,180
2020-06-25 $5.52 $5.52 $5.29 $5.38 $5.38 118,560
2020-06-24 $5.60 $5.60 $5.29 $5.54 $5.54 186,568
2020-06-23 $5.80 $5.94 $5.64 $5.70 $5.70 184,329
2020-06-22 $5.55 $5.56 $5.40 $5.55 $5.55 99,444
2020-06-19 $5.80 $5.80 $5.52 $5.61 $5.61 175,095
2020-06-18 $5.27 $5.73 $5.25 $5.69 $5.69 324,339
2020-06-17 $5.54 $5.58 $5.30 $5.37 $5.37 108,813
2020-06-16 $5.57 $5.70 $5.29 $5.59 $5.59 214,870
2020-06-15 $5.16 $5.43 $5.13 $5.42 $5.42 105,897
2020-06-12 $5.26 $5.38 $5.13 $5.30 $5.30 88,849
2020-06-11 $5.53 $5.53 $5.10 $5.11 $5.11 287,044
2020-06-10 $5.86 $5.92 $5.66 $5.79 $5.79 151,558
2020-06-09 $5.99 $6.07 $5.87 $5.99 $5.99 243,082
2020-06-08 $5.84 $6.24 $5.80 $6.20 $6.20 365,497
2020-06-05 $5.68 $5.82 $5.50 $5.78 $5.78 412,006
2020-06-04 $5.71 $5.75 $5.48 $5.55 $5.55 245,184
2020-06-03 $5.59 $5.66 $5.42 $5.63 $5.63 214,806
2020-06-02 $5.65 $5.69 $5.47 $5.51 $5.51 174,181
2020-06-01 $5.63 $5.73 $5.55 $5.61 $5.61 200,249
2020-05-29 $5.52 $5.58 $5.35 $5.51 $5.51 213,453
2020-05-28 $5.82 $5.87 $5.46 $5.49 $5.49 212,667
2020-05-27 $6.08 $6.09 $5.50 $5.73 $5.73 237,545
2020-05-26 $6.11 $6.50 $6.03 $6.14 $6.14 727,673
2020-05-22 $5.35 $5.35 $5.10 $5.26 $5.26 180,691
2020-05-21 $4.98 $5.45 $4.98 $5.36 $5.36 290,057
2020-05-20 $4.96 $5.09 $4.96 $4.99 $4.99 208,410
2020-05-19 $4.83 $5.01 $4.77 $4.91 $4.91 226,956
2020-05-18 $4.57 $4.80 $4.52 $4.78 $4.78 171,162
2020-05-15 $4.37 $4.48 $4.21 $4.44 $4.44 229,938
2020-05-14 $4.39 $4.60 $4.28 $4.40 $4.40 333,753
2020-05-13 $4.75 $4.75 $4.26 $4.51 $4.51 303,382
2020-05-12 $4.81 $4.90 $4.72 $4.77 $4.77 201,714
2020-05-11 $4.91 $4.91 $4.76 $4.83 $4.83 183,598
2020-05-08 $4.82 $4.96 $4.66 $4.92 $4.92 415,077
2020-05-07 $4.74 $4.99 $4.73 $4.77 $4.77 371,169
2020-05-06 $5.32 $5.32 $4.44 $4.54 $4.54 1,141,372
2020-05-05 $4.80 $4.90 $4.66 $4.69 $4.69 149,481
2020-05-04 $4.57 $4.73 $4.53 $4.73 $4.73 274,393
2020-05-01 $4.90 $4.96 $4.36 $4.46 $4.46 528,328
2020-04-30 $5.10 $5.10 $4.78 $4.99 $4.99 307,198
2020-04-29 $4.77 $5.07 $4.70 $4.95 $4.95 594,322
2020-04-28 $4.79 $4.80 $4.52 $4.66 $4.66 348,185
2020-04-27 $4.77 $4.84 $4.67 $4.69 $4.69 247,903
2020-04-24 $4.87 $4.90 $4.61 $4.72 $4.72 267,072
2020-04-23 $4.80 $4.99 $4.80 $4.80 $4.80 257,408
2020-04-22 $4.81 $4.87 $4.73 $4.81 $4.81 171,782
2020-04-21 $4.88 $4.90 $4.67 $4.76 $4.76 224,924
2020-04-20 $4.67 $4.87 $4.67 $4.85 $4.85 326,501
2020-04-17 $4.80 $4.89 $4.70 $4.76 $4.76 261,416
2020-04-16 $4.94 $4.98 $4.70 $4.79 $4.79 184,659
2020-04-15 $4.96 $4.97 $4.77 $4.93 $4.93 93,223
2020-04-14 $5.26 $5.36 $5.02 $5.10 $5.10 163,559
2020-04-13 $5.12 $5.15 $4.86 $5.14 $5.14 287,538
2020-04-09 $4.95 $5.20 $4.83 $5.08 $5.08 200,248
2020-04-08 $4.90 $5.00 $4.74 $4.95 $4.95 139,171
2020-04-07 $4.95 $5.04 $4.63 $4.85 $4.85 248,083
2020-04-06 $4.42 $4.61 $4.35 $4.60 $4.60 196,392
2020-04-03 $4.48 $4.53 $4.13 $4.20 $4.20 162,152
2020-04-02 $4.31 $4.65 $4.25 $4.48 $4.48 300,610
2020-04-01 $4.67 $4.72 $4.18 $4.27 $4.27 323,838
2020-03-31 $4.65 $4.91 $4.65 $4.89 $4.89 222,646
2020-03-30 $5.00 $5.03 $4.60 $4.66 $4.66 301,575
2020-03-27 $4.77 $5.00 $4.60 $4.96 $4.96 216,202
2020-03-26 $4.87 $5.09 $4.77 $4.92 $4.92 199,732
2020-03-25 $4.83 $4.91 $4.53 $4.76 $4.76 266,680
2020-03-24 $4.49 $4.58 $4.31 $4.46 $4.46 252,667
2020-03-23 $4.15 $4.19 $3.90 $4.09 $4.09 320,706
2020-03-20 $4.01 $4.34 $3.96 $4.08 $4.08 401,535
2020-03-19 $3.73 $4.04 $3.65 $3.95 $3.95 333,169
2020-03-18 $3.82 $3.97 $3.43 $3.67 $3.67 439,061
2020-03-17 $4.09 $4.24 $3.80 $4.11 $4.11 475,404
2020-03-16 $4.51 $4.54 $3.78 $4.06 $4.06 506,393
2020-03-13 $5.50 $5.55 $4.90 $5.17 $5.17 455,288
2020-03-12 $5.53 $5.58 $4.92 $5.22 $5.22 589,121
2020-03-11 $6.36 $6.39 $5.92 $6.20 $6.20 369,212
2020-03-10 $6.39 $6.59 $6.18 $6.56 $6.56 308,638
2020-03-09 $6.41 $6.45 $6.15 $6.28 $6.28 469,398
2020-03-06 $6.77 $7.11 $6.72 $7.00 $7.00 367,401
2020-03-05 $6.91 $7.10 $6.82 $7.00 $7.00 315,823
2020-03-04 $7.21 $7.30 $7.01 $7.21 $7.21 294,329
2020-03-03 $7.35 $7.37 $7.02 $7.16 $7.16 363,772
2020-03-02 $7.23 $7.35 $7.05 $7.28 $7.28 330,350
2020-02-28 $6.83 $7.29 $6.76 $7.20 $7.20 699,898
2020-02-27 $7.46 $7.50 $7.03 $7.20 $7.20 736,633
2020-02-26 $7.87 $8.01 $7.73 $7.79 $7.79 299,868
2020-02-25 $8.00 $8.04 $7.70 $7.86 $7.86 426,544
2020-02-24 $7.97 $8.09 $7.53 $7.83 $7.83 772,270
2020-02-21 $8.63 $8.64 $8.26 $8.39 $8.39 532,942
2020-02-20 $8.81 $8.85 $8.29 $8.64 $8.64 465,534
2020-02-19 $8.82 $9.10 $8.61 $8.87 $8.87 656,108
2020-02-18 $9.00 $9.22 $8.51 $8.78 $8.78 1,246,495
2020-02-14 $8.63 $9.53 $8.63 $9.01 $9.01 1,287,914
2020-02-13 $8.42 $8.60 $8.32 $8.50 $8.50 401,518
2020-02-12 $8.83 $9.10 $7.87 $8.42 $8.42 1,868,626
2020-02-11 $8.21 $8.40 $8.04 $8.34 $8.34 395,613
2020-02-10 $7.91 $8.17 $7.82 $8.13 $8.13 298,525
2020-02-07 $8.06 $8.15 $7.71 $7.92 $7.92 348,572
2020-02-06 $8.42 $8.57 $7.77 $7.97 $7.97 452,029
2020-02-05 $8.70 $8.71 $8.21 $8.37 $8.37 346,172
2020-02-04 $8.18 $8.32 $7.93 $8.17 $8.17 322,175
2020-02-03 $7.68 $8.02 $7.55 $7.90 $7.90 405,776
2020-01-31 $7.80 $7.94 $7.58 $7.71 $7.71 253,258
2020-01-30 $7.99 $8.01 $7.61 $7.83 $7.83 319,452
2020-01-29 $8.09 $8.36 $7.97 $8.16 $8.16 389,120
2020-01-28 $8.10 $8.17 $7.79 $8.02 $8.02 275,428
2020-01-27 $7.80 $8.11 $7.53 $7.95 $7.95 534,543
2020-01-24 $8.82 $8.89 $8.01 $8.29 $8.29 759,114
2020-01-23 $9.27 $9.40 $8.80 $8.80 $8.80 401,864
2020-01-22 $9.45 $9.70 $9.11 $9.27 $9.27 503,571
2020-01-21 $9.22 $9.52 $8.96 $9.37 $9.37 685,088
2020-01-17 $8.80 $9.04 $8.77 $8.97 $8.97 320,313
2020-01-16 $9.10 $9.20 $8.70 $8.72 $8.72 398,883
2020-01-15 $8.95 $9.19 $8.86 $8.95 $8.95 535,384
2020-01-14 $8.44 $9.05 $8.15 $8.72 $8.72 716,952
2020-01-13 $8.50 $8.52 $8.03 $8.30 $8.30 503,304
2020-01-10 $8.46 $8.58 $8.07 $8.44 $8.44 360,965
2020-01-09 $8.42 $8.47 $7.78 $8.36 $8.36 867,636
2020-01-08 $8.04 $8.45 $8.01 $8.28 $8.28 1,174,055
2020-01-07 $7.40 $7.86 $7.40 $7.76 $7.76 780,688
2020-01-06 $7.08 $7.57 $6.95 $7.30 $7.30 1,333,520
2020-01-03 $6.42 $6.58 $6.27 $6.56 $6.56 195,487
2020-01-02 $6.36 $6.50 $6.32 $6.50 $6.50 147,292
2019-12-31 $6.15 $6.24 $6.15 $6.22 $6.22 178,850
2019-12-30 $6.16 $6.28 $6.02 $6.16 $6.16 227,453
2019-12-27 $6.34 $6.39 $6.12 $6.25 $6.25 165,686
2019-12-26 $6.28 $6.45 $6.27 $6.34 $6.34 190,317
2019-12-24 $6.19 $6.35 $6.09 $6.28 $6.28 210,322
2019-12-23 $6.03 $6.15 $5.93 $6.12 $6.12 244,629
2019-12-20 $6.16 $6.22 $5.80 $5.90 $5.90 335,814
2019-12-19 $5.91 $6.20 $5.91 $6.17 $6.17 422,444
2019-12-18 $5.67 $5.88 $5.62 $5.87 $5.87 187,286
2019-12-17 $5.80 $5.88 $5.56 $5.60 $5.60 307,325
2019-12-16 $5.50 $5.94 $5.48 $5.89 $5.89 627,365
2019-12-13 $5.39 $5.40 $5.25 $5.28 $5.28 111,848
2019-12-12 $5.29 $5.40 $5.23 $5.38 $5.38 171,651
2019-12-11 $5.46 $5.51 $5.31 $5.33 $5.33 136,637
2019-12-10 $5.58 $5.70 $5.51 $5.52 $5.52 222,896
2019-12-09 $5.29 $5.58 $5.28 $5.56 $5.56 236,867
2019-12-06 $5.23 $5.32 $5.17 $5.19 $5.19 65,970
2019-12-05 $5.27 $5.31 $5.19 $5.20 $5.20 50,703
2019-12-04 $5.37 $5.40 $5.25 $5.26 $5.26 128,351
2019-12-03 $5.28 $5.35 $5.18 $5.33 $5.33 89,408
2019-12-02 $5.30 $5.49 $5.15 $5.36 $5.36 221,316
2019-11-29 $5.46 $5.48 $5.31 $5.37 $5.37 89,795
2019-11-27 $5.12 $5.49 $5.09 $5.45 $5.45 211,725
2019-11-26 $4.98 $5.17 $4.98 $5.12 $5.12 160,462
2019-11-25 $4.93 $5.08 $4.93 $5.02 $5.02 126,570
2019-11-22 $5.02 $5.10 $4.94 $5.04 $5.04 106,319
2019-11-21 $5.03 $5.07 $4.98 $5.02 $5.02 88,637
2019-11-20 $5.02 $5.08 $4.95 $5.00 $5.00 105,915
2019-11-19 $5.03 $5.10 $4.88 $5.02 $5.02 151,121
2019-11-18 $5.15 $5.20 $5.10 $5.11 $5.11 154,106
2019-11-15 $5.12 $5.18 $5.03 $5.15 $5.15 109,671
2019-11-14 $5.11 $5.15 $5.04 $5.09 $5.09 127,226
2019-11-13 $5.10 $5.12 $5.00 $5.07 $5.07 141,160
2019-11-12 $5.28 $5.30 $5.08 $5.20 $5.20 210,552
2019-11-11 $5.07 $5.29 $4.91 $5.29 $5.29 231,864
2019-11-08 $5.15 $5.25 $4.86 $5.08 $5.08 403,019
2019-11-07 $5.38 $5.49 $5.02 $5.18 $5.18 374,373
2019-11-06 $6.08 $6.25 $4.93 $5.20 $5.20 1,029,218
2019-11-05 $5.94 $6.00 $5.64 $5.80 $5.80 291,546
2019-11-04 $5.57 $5.92 $5.57 $5.82 $5.82 236,167
2019-11-01 $5.37 $5.57 $5.37 $5.45 $5.45 156,302
2019-10-31 $5.35 $5.40 $5.32 $5.35 $5.35 101,112
2019-10-30 $5.39 $5.43 $5.27 $5.31 $5.31 137,632
2019-10-29 $5.43 $5.53 $5.37 $5.44 $5.44 210,556
2019-10-28 $5.43 $5.60 $5.43 $5.46 $5.46 153,546
2019-10-25 $5.41 $5.63 $5.38 $5.40 $5.40 194,226
2019-10-24 $5.18 $5.56 $5.18 $5.38 $5.38 321,230
2019-10-23 $5.19 $5.21 $5.10 $5.12 $5.12 81,956
2019-10-22 $5.06 $5.27 $5.06 $5.19 $5.19 169,129
2019-10-21 $5.13 $5.18 $4.97 $5.01 $5.01 196,113
2019-10-18 $5.28 $5.30 $5.01 $5.13 $5.13 209,299
2019-10-17 $4.95 $5.38 $4.82 $5.25 $5.25 463,175
2019-10-16 $4.67 $4.78 $4.63 $4.69 $4.69 95,255
2019-10-15 $4.50 $4.78 $4.50 $4.73 $4.73 177,605
2019-10-14 $4.54 $4.56 $4.46 $4.50 $4.50 79,446
2019-10-11 $4.53 $4.65 $4.49 $4.57 $4.57 161,449
2019-10-10 $4.50 $4.54 $4.42 $4.51 $4.51 218,706
2019-10-09 $4.40 $4.54 $4.37 $4.48 $4.48 93,963
2019-10-08 $4.33 $4.42 $4.26 $4.36 $4.36 124,011
2019-10-07 $4.64 $4.64 $4.35 $4.35 $4.35 287,810
2019-10-04 $4.60 $4.69 $4.55 $4.62 $4.62 115,812
2019-10-03 $4.57 $4.65 $4.46 $4.60 $4.60 146,265
2019-10-02 $4.72 $4.73 $4.51 $4.58 $4.58 227,285
2019-10-01 $4.90 $4.96 $4.75 $4.75 $4.75 117,266
2019-09-30 $4.76 $4.92 $4.67 $4.89 $4.89 249,252
2019-09-27 $4.85 $4.90 $4.75 $4.78 $4.78 264,011
2019-09-26 $5.12 $5.16 $4.71 $4.86 $4.86 335,769
2019-09-25 $4.54 $5.16 $4.54 $5.06 $5.06 675,125
2019-09-24 $4.90 $4.95 $4.43 $4.50 $4.50 543,114
2019-09-23 $4.78 $4.97 $4.67 $4.86 $4.86 443,683
2019-09-20 $4.68 $4.95 $4.65 $4.65 $4.65 296,126
2019-09-19 $4.65 $4.75 $4.59 $4.70 $4.70 168,259
2019-09-18 $4.67 $4.73 $4.51 $4.68 $4.68 260,959
2019-09-17 $4.62 $4.80 $4.60 $4.70 $4.70 280,780
2019-09-16 $4.91 $4.98 $4.48 $4.64 $4.64 678,393
2019-09-13 $5.06 $5.11 $4.74 $4.98 $4.98 554,343
2019-09-12 $5.46 $5.47 $4.96 $5.08 $5.08 492,803
2019-09-11 $5.27 $5.48 $5.27 $5.32 $5.32 293,136
2019-09-10 $5.61 $5.67 $5.05 $5.28 $5.28 771,449
2019-09-09 $5.96 $6.00 $5.53 $5.73 $5.73 696,046
2019-09-06 $6.47 $6.59 $6.22 $6.27 $6.27 375,953
2019-09-05 $6.56 $6.70 $6.28 $6.44 $6.44 441,381
2019-09-04 $6.52 $6.60 $6.46 $6.50 $6.50 235,725
2019-09-03 $6.30 $6.49 $6.13 $6.36 $6.36 428,479
2019-08-30 $6.64 $6.77 $6.37 $6.38 $6.38 349,969
2019-08-29 $6.35 $6.72 $6.35 $6.58 $6.58 328,292
2019-08-28 $5.90 $6.42 $5.90 $6.27 $6.27 408,816
2019-08-27 $6.11 $6.37 $6.09 $6.11 $6.11 384,519
2019-08-26 $6.03 $6.30 $5.95 $6.15 $6.15 441,511
2019-08-23 $6.35 $6.35 $5.94 $6.03 $6.03 493,698
2019-08-22 $6.91 $6.95 $6.07 $6.38 $6.38 805,598
2019-08-21 $6.60 $7.06 $6.50 $6.75 $6.75 983,678
2019-08-20 $6.38 $6.74 $6.29 $6.60 $6.60 1,028,716
2019-08-19 $5.72 $6.38 $5.70 $6.25 $6.25 1,051,635
2019-08-16 $5.54 $5.80 $5.50 $5.63 $5.63 337,376
2019-08-15 $5.40 $5.60 $5.31 $5.50 $5.50 253,635
2019-08-14 $5.45 $5.58 $5.31 $5.48 $5.48 479,333
2019-08-13 $5.43 $5.86 $5.43 $5.61 $5.61 539,766
2019-08-12 $5.15 $5.63 $5.13 $5.41 $5.41 647,657
2019-08-09 $5.22 $5.25 $4.84 $5.25 $5.25 570,997
2019-08-08 $4.82 $5.24 $4.81 $5.24 $5.24 924,837
2019-08-07 $4.59 $4.95 $4.27 $4.89 $4.89 1,375,825
2019-08-06 $4.44 $4.49 $4.25 $4.25 $4.25 151,966
2019-08-05 $4.41 $4.56 $4.25 $4.44 $4.44 473,018
2019-08-02 $4.50 $4.69 $4.41 $4.63 $4.63 361,703
2019-08-01 $4.50 $4.58 $4.45 $4.50 $4.50 131,906
2019-07-31 $4.50 $4.61 $4.40 $4.50 $4.50 296,299
2019-07-30 $4.50 $4.67 $4.44 $4.52 $4.52 106,106
2019-07-29 $4.63 $4.72 $4.40 $4.58 $4.58 210,751
2019-07-26 $4.50 $4.66 $4.50 $4.56 $4.56 345,702
2019-07-25 $4.40 $4.53 $4.18 $4.49 $4.49 294,731
2019-07-24 $4.27 $4.48 $4.25 $4.44 $4.44 89,159
2019-07-23 $4.43 $4.52 $4.28 $4.41 $4.41 233,637
2019-07-22 $4.15 $4.38 $4.10 $4.33 $4.33 357,149
2019-07-19 $4.00 $4.10 $4.00 $4.04 $4.04 104,885
2019-07-18 $3.81 $4.08 $3.76 $4.03 $4.03 145,826
2019-07-17 $4.30 $4.34 $3.76 $4.07 $4.07 350,687
2019-07-16 $4.21 $4.35 $4.12 $4.25 $4.25 457,263
2019-07-15 $3.70 $4.00 $3.70 $4.00 $4.00 542,854
2019-07-12 $3.35 $3.60 $3.35 $3.51 $3.51 139,527
2019-07-11 $3.44 $3.69 $3.25 $3.33 $3.33 347,953
2019-07-10 $3.42 $3.50 $3.27 $3.34 $3.34 489,118
2019-07-09 $3.05 $3.21 $3.05 $3.16 $3.16 491,350
2019-07-08 $2.97 $2.97 $2.91 $2.91 $2.91 14,666
2019-07-05 $2.92 $2.97 $2.92 $2.97 $2.97 8,592
2019-07-03 $2.94 $2.98 $2.92 $2.92 $2.92 11,364
2019-07-02 $2.94 $2.94 $2.89 $2.92 $2.92 9,725
2019-07-01 $2.97 $3.00 $2.94 $2.98 $2.98 20,426
2019-06-28 $2.89 $2.91 $2.87 $2.91 $2.91 4,941
2019-06-27 $2.83 $2.87 $2.76 $2.87 $2.87 36,567
2019-06-26 $2.85 $2.85 $2.80 $2.83 $2.83 36,418
2019-06-25 $2.85 $2.87 $2.84 $2.85 $2.85 13,586
2019-06-24 $2.91 $2.93 $2.84 $2.87 $2.87 18,502
2019-06-21 $2.93 $2.96 $2.82 $2.93 $2.93 40,171
2019-06-20 $2.90 $2.92 $2.88 $2.92 $2.92 9,153
2019-06-19 $2.86 $2.89 $2.86 $2.88 $2.88 6,967
2019-06-18 $2.89 $2.89 $2.83 $2.85 $2.85 46,451
2019-06-17 $2.86 $2.88 $2.84 $2.85 $2.85 24,302
2019-06-14 $2.95 $2.95 $2.86 $2.91 $2.91 7,606
2019-06-13 $2.87 $2.96 $2.85 $2.96 $2.96 36,163
2019-06-12 $3.00 $3.04 $2.82 $2.87 $2.87 142,944
2019-06-11 $3.09 $3.10 $3.04 $3.04 $3.04 9,521
2019-06-10 $3.07 $3.11 $3.05 $3.10 $3.10 24,456
2019-06-07 $3.06 $3.07 $3.04 $3.05 $3.05 10,876
2019-06-06 $3.08 $3.14 $3.05 $3.08 $3.08 31,853
2019-06-05 $3.14 $3.15 $3.11 $3.11 $3.11 4,684
2019-06-04 $3.03 $3.10 $3.03 $3.09 $3.09 6,089
2019-06-03 $3.05 $3.08 $3.00 $3.02 $3.02 17,192
2019-05-31 $3.08 $3.10 $3.04 $3.10 $3.10 14,408
2019-05-30 $3.11 $3.16 $3.08 $3.11 $3.11 27,834
2019-05-29 $3.09 $3.10 $3.05 $3.10 $3.10 133,122
2019-05-28 $3.11 $3.13 $3.03 $3.07 $3.07 62,488
2019-05-24 $3.15 $3.20 $3.15 $3.18 $3.18 22,270
2019-05-23 $3.11 $3.20 $3.11 $3.16 $3.16 95,218
2019-05-22 $3.15 $3.21 $3.12 $3.18 $3.18 61,032
2019-05-21 $3.08 $3.32 $3.07 $3.18 $3.18 207,477
2019-05-20 $2.97 $3.15 $2.93 $3.06 $3.06 60,057
2019-05-17 $3.03 $3.05 $2.98 $2.98 $2.98 30,124
2019-05-16 $2.99 $3.08 $2.93 $3.06 $3.06 49,383
2019-05-15 $3.04 $3.05 $2.97 $2.99 $2.99 46,121
2019-05-14 $2.91 $3.00 $2.90 $2.97 $2.97 21,105
2019-05-13 $2.94 $2.97 $2.80 $2.85 $2.85 41,849
2019-05-10 $2.91 $3.01 $2.83 $2.97 $2.97 50,880
2019-05-09 $2.99 $3.00 $2.91 $2.93 $2.93 48,315
2019-05-08 $3.01 $3.01 $2.99 $2.99 $2.99 8,264
2019-05-07 $2.99 $3.01 $2.99 $2.99 $2.99 44,916
2019-05-06 $2.95 $3.10 $2.95 $2.99 $2.99 38,491
2019-05-03 $2.95 $3.04 $2.95 $2.99 $2.99 28,524
2019-05-02 $2.90 $2.98 $2.90 $2.91 $2.91 32,917
2019-05-01 $2.94 $2.97 $2.93 $2.97 $2.97 57,981
2019-04-30 $2.88 $2.93 $2.88 $2.93 $2.93 20,256
2019-04-29 $2.88 $2.95 $2.86 $2.89 $2.89 8,870
2019-04-26 $2.83 $2.87 $2.80 $2.86 $2.86 19,893
2019-04-25 $2.90 $2.94 $2.82 $2.83 $2.83 12,216
2019-04-24 $3.00 $3.02 $2.87 $2.87 $2.87 28,521
2019-04-23 $3.02 $3.09 $2.96 $3.03 $3.03 8,169
2019-04-22 $2.97 $3.06 $2.86 $3.02 $3.02 12,901
2019-04-18 $3.06 $3.09 $2.98 $2.98 $2.98 10,464
2019-04-17 $3.15 $3.18 $3.03 $3.09 $3.09 27,601
2019-04-16 $3.16 $3.22 $3.15 $3.18 $3.18 54,286
2019-04-15 $3.13 $3.20 $3.12 $3.20 $3.20 24,926
2019-04-12 $3.14 $3.14 $2.98 $3.11 $3.11 4,938
2019-04-11 $3.06 $3.13 $3.06 $3.11 $3.11 2,503
2019-04-10 $3.07 $3.14 $3.04 $3.13 $3.13 18,016
2019-04-09 $3.10 $3.11 $3.01 $3.02 $3.02 15,915
2019-04-08 $2.96 $3.10 $2.95 $3.10 $3.10 44,393
2019-04-05 $2.97 $2.97 $2.95 $2.95 $2.95 9,540
2019-04-04 $2.92 $2.97 $2.89 $2.96 $2.96 17,903
2019-04-03 $2.85 $2.94 $2.85 $2.94 $2.94 18,433
2019-04-02 $2.80 $2.85 $2.79 $2.85 $2.85 11,888
2019-04-01 $2.79 $2.81 $2.67 $2.79 $2.79 42,856
2019-03-29 $2.76 $2.82 $2.63 $2.65 $2.65 56,611
2019-03-28 $2.67 $2.76 $2.66 $2.72 $2.72 49,035
2019-03-27 $2.60 $2.79 $2.54 $2.65 $2.65 41,267
2019-03-26 $2.61 $2.63 $2.51 $2.58 $2.58 87,749
2019-03-25 $2.64 $2.65 $2.55 $2.56 $2.56 90,600
2019-03-22 $2.74 $2.78 $2.63 $2.68 $2.68 45,508
2019-03-21 $2.77 $2.78 $2.71 $2.74 $2.74 60,996
2019-03-20 $2.84 $2.84 $2.78 $2.79 $2.79 46,853
2019-03-19 $2.89 $2.92 $2.86 $2.86 $2.86 14,686
2019-03-18 $2.90 $2.94 $2.87 $2.88 $2.88 18,214
2019-03-15 $2.94 $2.94 $2.87 $2.87 $2.87 12,781
2019-03-14 $2.91 $2.96 $2.86 $2.96 $2.96 46,174
2019-03-13 $2.95 $2.95 $2.88 $2.90 $2.90 28,840
2019-03-12 $2.97 $3.01 $2.92 $2.95 $2.95 65,679
2019-03-11 $3.00 $3.00 $2.93 $2.99 $2.99 17,412
2019-03-08 $2.91 $3.05 $2.85 $3.00 $3.00 36,266
2019-03-07 $2.97 $3.00 $2.91 $2.94 $2.94 7,512
2019-03-06 $3.01 $3.02 $2.95 $2.95 $2.95 27,944
2019-03-05 $3.00 $3.04 $2.91 $2.94 $2.94 27,149
2019-03-04 $3.00 $3.04 $2.96 $2.97 $2.97 39,279
2019-03-01 $3.01 $3.10 $3.00 $3.04 $3.04 32,124
2019-02-28 $2.99 $3.02 $2.97 $3.00 $3.00 48,693
2019-02-27 $3.00 $3.02 $2.98 $3.00 $3.00 28,983
2019-02-26 $3.01 $3.05 $2.98 $3.05 $3.05 37,246
2019-02-25 $3.03 $3.05 $3.01 $3.03 $3.03 18,925
2019-02-22 $2.97 $3.01 $2.95 $3.01 $3.01 25,520
2019-02-21 $3.03 $3.03 $2.96 $2.98 $2.98 18,804
2019-02-20 $3.00 $3.07 $2.97 $3.02 $3.02 27,022
2019-02-19 $3.03 $3.04 $2.97 $2.97 $2.97 68,498
2019-02-15 $3.14 $3.15 $2.92 $3.01 $3.01 64,585
2019-02-14 $2.94 $3.12 $2.94 $3.11 $3.11 124,588
2019-02-13 $2.85 $3.06 $2.68 $3.04 $3.04 521,844
2019-02-12 $3.25 $3.27 $3.14 $3.23 $3.23 22,337
2019-02-11 $3.25 $3.28 $3.21 $3.21 $3.21 31,500
2019-02-08 $3.23 $3.29 $3.21 $3.22 $3.22 41,623
2019-02-07 $3.20 $3.29 $3.20 $3.21 $3.21 22,203
2019-02-06 $3.25 $3.30 $3.20 $3.20 $3.20 26,116
2019-02-05 $3.29 $3.33 $3.19 $3.24 $3.24 19,594
2019-02-04 $3.32 $3.32 $3.25 $3.29 $3.29 54,174
2019-02-01 $3.34 $3.39 $3.28 $3.32 $3.32 31,324
2019-01-31 $3.31 $3.40 $3.30 $3.31 $3.31 30,760
2019-01-30 $3.29 $3.39 $3.25 $3.30 $3.30 105,312
2019-01-29 $3.25 $3.30 $3.15 $3.26 $3.26 40,559
2019-01-28 $3.15 $3.30 $3.13 $3.24 $3.24 118,459
2019-01-25 $3.21 $3.30 $3.14 $3.19 $3.19 43,330
2019-01-24 $3.18 $3.31 $3.16 $3.20 $3.20 56,371
2019-01-23 $3.13 $3.24 $3.11 $3.18 $3.18 42,032
2019-01-22 $3.18 $3.19 $3.01 $3.12 $3.12 1,850,055
2019-01-18 $3.16 $3.20 $3.02 $3.18 $3.18 30,864
2019-01-17 $3.15 $3.24 $3.12 $3.17 $3.17 153,745
2019-01-16 $3.00 $3.20 $2.97 $3.15 $3.15 140,045
2019-01-15 $3.00 $3.07 $2.97 $3.03 $3.03 54,216
2019-01-14 $3.00 $3.09 $2.95 $2.95 $2.95 20,578
2019-01-11 $2.99 $2.99 $2.93 $2.98 $2.98 33,661
2019-01-10 $3.01 $3.01 $2.91 $2.97 $2.97 67,853
2019-01-09 $2.85 $3.07 $2.79 $3.01 $3.01 248,145
2019-01-08 $2.87 $2.87 $2.84 $2.84 $2.84 25,839
2019-01-07 $2.90 $2.90 $2.75 $2.87 $2.87 32,306
2019-01-04 $2.83 $2.94 $2.83 $2.91 $2.91 29,662
2019-01-03 $2.70 $2.81 $2.70 $2.79 $2.79 33,247
2019-01-02 $2.59 $2.75 $2.59 $2.71 $2.71 32,207
2018-12-31 $2.60 $2.61 $2.53 $2.60 $2.60 41,870
2018-12-28 $2.52 $2.64 $2.52 $2.60 $2.60 25,620
2018-12-27 $2.56 $2.59 $2.47 $2.54 $2.54 53,423
2018-12-26 $2.53 $2.73 $2.49 $2.70 $2.70 58,836
2018-12-24 $2.54 $2.58 $2.47 $2.54 $2.54 18,446
2018-12-21 $2.56 $2.59 $2.48 $2.58 $2.58 85,780
2018-12-20 $2.57 $2.59 $2.51 $2.57 $2.57 63,824
2018-12-19 $2.59 $2.61 $2.57 $2.60 $2.60 40,068
2018-12-18 $2.58 $2.66 $2.55 $2.61 $2.61 76,810
2018-12-17 $2.60 $2.69 $2.56 $2.56 $2.56 31,756
2018-12-14 $2.64 $2.68 $2.64 $2.67 $2.67 73,135
2018-12-13 $2.71 $2.72 $2.68 $2.71 $2.71 15,266
2018-12-12 $2.72 $2.75 $2.65 $2.70 $2.70 54,387
2018-12-11 $2.66 $2.75 $2.63 $2.73 $2.73 128,250
2018-12-10 $2.61 $2.70 $2.61 $2.64 $2.64 148,438
2018-12-07 $2.64 $2.68 $2.61 $2.66 $2.66 17,115
2018-12-06 $2.68 $2.68 $2.65 $2.67 $2.67 18,278
2018-12-04 $2.66 $2.68 $2.62 $2.65 $2.65 56,531
2018-12-03 $2.72 $2.74 $2.67 $2.69 $2.69 32,342
2018-11-30 $2.70 $2.70 $2.65 $2.67 $2.67 10,709
2018-11-29 $2.68 $2.72 $2.68 $2.71 $2.71 5,944
2018-11-28 $2.70 $2.70 $2.65 $2.68 $2.68 10,536
2018-11-27 $2.68 $2.71 $2.63 $2.70 $2.70 45,139
2018-11-26 $2.70 $2.81 $2.69 $2.73 $2.73 87,813
2018-11-23 $2.62 $2.73 $2.62 $2.73 $2.73 17,655
2018-11-21 $2.65 $2.71 $2.61 $2.66 $2.66 14,806
2018-11-20 $2.71 $2.71 $2.58 $2.65 $2.65 99,218
2018-11-19 $2.80 $2.83 $2.74 $2.74 $2.74 41,965
2018-11-16 $2.89 $2.89 $2.81 $2.85 $2.85 28,389
2018-11-15 $2.89 $2.94 $2.85 $2.87 $2.87 21,594
2018-11-14 $2.89 $2.94 $2.88 $2.89 $2.89 10,533
2018-11-13 $2.92 $2.94 $2.86 $2.86 $2.86 17,592
2018-11-12 $2.95 $2.98 $2.91 $2.91 $2.91 12,423
2018-11-09 $2.92 $2.98 $2.92 $2.98 $2.98 9,551
2018-11-08 $2.93 $2.98 $2.91 $2.95 $2.95 29,627
2018-11-07 $2.96 $3.00 $2.90 $2.93 $2.93 33,499
2018-11-06 $2.86 $2.97 $2.84 $2.97 $2.97 26,412
2018-11-05 $2.84 $2.89 $2.80 $2.89 $2.89 23,234
2018-11-02 $2.96 $2.96 $2.83 $2.83 $2.83 30,479
2018-11-01 $2.85 $2.95 $2.77 $2.80 $2.80 174,722
2018-10-31 $3.06 $3.15 $3.05 $3.07 $3.07 69,239
2018-10-30 $2.95 $3.00 $2.87 $2.95 $2.95 14,281
2018-10-29 $2.95 $3.00 $2.95 $2.95 $2.95 36,777
2018-10-26 $2.91 $3.00 $2.90 $2.95 $2.95 34,314
2018-10-25 $2.86 $2.98 $2.84 $2.98 $2.98 21,756
2018-10-24 $2.95 $2.99 $2.73 $2.80 $2.80 22,961
2018-10-23 $2.89 $2.97 $2.84 $2.94 $2.94 19,946
2018-10-22 $2.90 $3.00 $2.90 $2.95 $2.95 14,669
2018-10-19 $2.95 $2.98 $2.90 $2.90 $2.90 9,545
2018-10-18 $2.98 $3.00 $2.89 $2.94 $2.94 10,581
2018-10-17 $2.99 $3.00 $2.96 $2.97 $2.97 21,538
2018-10-16 $2.86 $3.00 $2.86 $3.00 $3.00 83,188
2018-10-15 $2.83 $2.94 $2.79 $2.80 $2.80 53,724
2018-10-12 $2.84 $2.89 $2.83 $2.84 $2.84 27,758
2018-10-11 $2.86 $2.89 $2.80 $2.81 $2.81 102,081
2018-10-10 $3.00 $3.00 $2.86 $2.88 $2.88 42,269
2018-10-09 $3.00 $3.06 $3.00 $3.03 $3.03 9,752
2018-10-08 $3.05 $3.05 $3.00 $3.01 $3.01 22,449
2018-10-05 $3.01 $3.10 $3.00 $3.05 $3.05 14,747
2018-10-04 $3.00 $3.05 $3.00 $3.00 $3.00 50,231
2018-10-03 $2.90 $3.03 $2.90 $3.02 $3.02 32,416
2018-10-02 $2.92 $2.95 $2.86 $2.90 $2.90 38,688
2018-10-01 $3.00 $3.00 $2.89 $2.91 $2.91 102,696
2018-09-28 $3.01 $3.05 $3.00 $3.01 $3.01 13,516
2018-09-27 $3.09 $3.13 $3.01 $3.02 $3.02 35,155
2018-09-26 $3.16 $3.16 $3.09 $3.09 $3.09 7,833
2018-09-25 $3.13 $3.18 $3.12 $3.16 $3.16 17,479
2018-09-24 $3.16 $3.18 $3.10 $3.11 $3.11 24,632
2018-09-21 $3.27 $3.27 $3.16 $3.16 $3.16 28,209
2018-09-20 $3.13 $3.29 $3.09 $3.24 $3.24 64,212
2018-09-19 $3.11 $3.16 $3.08 $3.10 $3.10 26,618
2018-09-18 $3.13 $3.17 $3.09 $3.12 $3.12 21,923
2018-09-17 $3.15 $3.23 $3.07 $3.10 $3.10 73,294
2018-09-14 $3.19 $3.28 $3.15 $3.23 $3.23 18,221
2018-09-13 $3.21 $3.27 $3.11 $3.19 $3.19 25,808
2018-09-12 $3.24 $3.30 $3.19 $3.22 $3.22 12,965
2018-09-11 $3.20 $3.30 $3.20 $3.22 $3.22 32,602
2018-09-10 $3.17 $3.32 $3.15 $3.20 $3.20 20,858
2018-09-07 $3.18 $3.31 $3.16 $3.17 $3.17 59,338
2018-09-06 $3.36 $3.39 $3.23 $3.23 $3.23 49,031
2018-09-05 $3.42 $3.45 $3.30 $3.37 $3.37 55,487
2018-09-04 $3.58 $3.58 $3.43 $3.45 $3.45 109,798
2018-08-31 $3.55 $3.69 $3.55 $3.59 $3.59 35,212
2018-08-30 $3.67 $3.69 $3.60 $3.64 $3.64 36,186
2018-08-29 $3.61 $3.69 $3.57 $3.67 $3.67 76,434
2018-08-28 $3.63 $3.67 $3.52 $3.61 $3.61 75,030
2018-08-27 $3.52 $3.95 $3.45 $3.61 $3.61 112,916
2018-08-24 $1.20 $1.22 $1.16 $1.19 $3.57 60,001
2018-08-23 $1.14 $1.22 $1.14 $1.20 $3.60 63,278
2018-08-22 $1.13 $1.23 $1.12 $1.16 $3.48 125,118
2018-08-21 $1.03 $1.17 $1.03 $1.15 $3.45 218,903
2018-08-20 $1.03 $1.08 $1.02 $1.06 $3.18 48,979
2018-08-17 $1.00 $1.09 $1.00 $1.05 $3.15 61,408
2018-08-16 $1.00 $1.03 $0.99 $1.00 $3.00 31,992
2018-08-15 $1.01 $1.02 $0.98 $0.99 $2.97 29,778
2018-08-14 $1.03 $1.04 $1.01 $1.01 $3.03 58,253
2018-08-13 $1.06 $1.06 $0.98 $1.00 $3.00 54,419
2018-08-10 $1.07 $1.14 $1.04 $1.05 $3.15 44,301
2018-08-09 $1.11 $1.17 $1.06 $1.06 $3.18 214,469
2018-08-08 $1.07 $1.10 $1.05 $1.09 $3.27 26,916
2018-08-07 $1.02 $1.06 $1.01 $1.06 $3.18 48,707
2018-08-06 $1.04 $1.04 $1.02 $1.03 $3.09 46,461
2018-08-03 $1.02 $1.07 $1.01 $1.03 $3.09 16,138
2018-08-02 $1.03 $1.05 $1.00 $1.05 $3.15 20,361
2018-08-01 $1.05 $1.08 $1.03 $1.04 $3.12 23,480
2018-07-31 $1.05 $1.09 $1.02 $1.06 $3.18 32,476
2018-07-30 $1.06 $1.07 $1.03 $1.04 $3.12 7,407
2018-07-27 $1.07 $1.07 $1.02 $1.05 $3.15 32,113
2018-07-26 $0.99 $1.07 $0.99 $1.07 $3.21 50,156
2018-07-25 $0.97 $1.02 $0.95 $1.00 $3.00 55,347
2018-07-24 $0.97 $0.99 $0.95 $0.97 $2.91 59,237
2018-07-23 $0.98 $1.00 $0.97 $0.99 $2.97 21,607
2018-07-20 $0.99 $1.01 $0.95 $0.97 $2.91 36,099
2018-07-19 $0.98 $1.02 $0.98 $0.99 $2.96 29,368
2018-07-18 $1.04 $1.04 $0.97 $1.02 $3.06 52,542
2018-07-17 $1.08 $1.10 $1.06 $1.06 $3.18 6,059
2018-07-16 $1.10 $1.10 $1.04 $1.08 $3.24 25,855
2018-07-13 $1.12 $1.14 $1.09 $1.10 $3.29 18,373
2018-07-12 $1.11 $1.13 $1.09 $1.13 $3.39 32,123
2018-07-11 $1.09 $1.12 $1.09 $1.11 $3.33 13,058
2018-07-10 $1.13 $1.13 $1.09 $1.09 $3.27 43,777
2018-07-09 $1.14 $1.15 $1.11 $1.12 $3.36 21,871
2018-07-06 $1.15 $1.22 $1.14 $1.15 $3.45 20,009
2018-07-05 $1.12 $1.16 $1.09 $1.15 $3.45 23,071
2018-07-03 $1.13 $1.17 $1.11 $1.12 $3.36 27,952
2018-07-02 $1.16 $1.16 $1.12 $1.12 $3.36 11,722
2018-06-29 $1.13 $1.18 $1.13 $1.17 $3.51 16,571
2018-06-28 $1.17 $1.18 $1.11 $1.12 $3.36 27,971
2018-06-27 $1.23 $1.23 $1.12 $1.18 $3.54 17,899
2018-06-26 $1.17 $1.25 $1.17 $1.24 $3.72 59,491
2018-06-25 $1.19 $1.22 $1.14 $1.19 $3.57 65,030
2018-06-22 $1.18 $1.28 $1.17 $1.19 $3.57 22,442
2018-06-21 $1.16 $1.24 $1.15 $1.21 $3.63 75,658
2018-06-20 $1.10 $1.20 $1.10 $1.16 $3.48 43,775
2018-06-19 $1.13 $1.17 $1.07 $1.10 $3.30 59,310
2018-06-18 $1.20 $1.21 $1.15 $1.17 $3.51 40,720
2018-06-15 $1.25 $1.25 $1.22 $1.22 $3.66 29,633
2018-06-14 $1.31 $1.31 $1.20 $1.25 $3.75 103,243
2018-06-13 $1.32 $1.32 $1.28 $1.32 $3.96 208,987
2018-06-12 $1.32 $1.34 $1.30 $1.33 $3.99 40,893
2018-06-11 $1.34 $1.35 $1.31 $1.33 $3.99 60,690
2018-06-08 $1.26 $1.35 $1.26 $1.32 $3.96 52,478
2018-06-07 $1.28 $1.29 $1.24 $1.26 $3.78 195,856
2018-06-06 $1.21 $1.32 $1.21 $1.29 $3.87 79,135
2018-06-05 $1.22 $1.23 $1.20 $1.22 $3.66 20,351
2018-06-04 $1.21 $1.24 $1.19 $1.23 $3.69 86,699
2018-06-01 $1.22 $1.25 $1.15 $1.20 $3.60 39,211
2018-05-31 $1.24 $1.24 $1.16 $1.22 $3.66 49,388
2018-05-30 $1.25 $1.27 $1.21 $1.24 $3.72 97,785
2018-05-29 $1.21 $1.25 $1.20 $1.25 $3.75 173,654
2018-05-25 $1.14 $1.20 $1.14 $1.19 $3.57 124,417
2018-05-24 $1.15 $1.18 $1.13 $1.14 $3.42 100,931
2018-05-23 $1.11 $1.14 $1.10 $1.13 $3.39 123,229
2018-05-22 $1.07 $1.14 $1.04 $1.12 $3.36 144,938
2018-05-21 $1.08 $1.09 $1.02 $1.06 $3.18 125,374
2018-05-18 $1.04 $1.08 $1.02 $1.06 $3.18 88,595
2018-05-17 $1.05 $1.08 $1.02 $1.03 $3.09 131,029
2018-05-16 $0.95 $1.09 $0.95 $1.06 $3.18 543,310
2018-05-15 $0.94 $0.98 $0.90 $0.96 $2.89 71,795
2018-05-14 $0.88 $1.00 $0.88 $0.93 $2.79 171,994
2018-05-11 $0.93 $0.97 $0.85 $0.87 $2.61 224,385
2018-05-10 $0.81 $1.23 $0.81 $0.98 $2.94 1,174,957
2018-05-09 $0.77 $0.77 $0.75 $0.75 $2.25 31,582
2018-05-08 $0.74 $0.78 $0.74 $0.77 $2.31 21,719
2018-05-07 $0.74 $0.78 $0.72 $0.74 $2.22 100,716
2018-05-04 $0.74 $0.75 $0.72 $0.73 $2.19 13,779
2018-05-03 $0.72 $0.74 $0.72 $0.72 $2.16 7,094
2018-05-02 $0.72 $0.74 $0.72 $0.72 $2.15 11,035
2018-05-01 $0.72 $0.74 $0.72 $0.72 $2.17 15,197
2018-04-30 $0.72 $0.74 $0.71 $0.74 $2.21 31,767
2018-04-27 $0.73 $0.75 $0.73 $0.73 $2.19 3,483
2018-04-26 $0.71 $0.75 $0.71 $0.73 $2.20 32,674
2018-04-25 $0.72 $0.73 $0.72 $0.72 $2.16 4,520
2018-04-24 $0.72 $0.75 $0.72 $0.73 $2.19 41,142
2018-04-23 $0.75 $0.76 $0.72 $0.72 $2.17 19,961
2018-04-20 $0.75 $0.77 $0.74 $0.74 $2.22 2,899
2018-04-19 $0.73 $0.78 $0.73 $0.76 $2.28 14,034
2018-04-18 $0.75 $0.79 $0.73 $0.74 $2.21 12,524
2018-04-17 $0.74 $0.80 $0.74 $0.77 $2.31 17,636
2018-04-16 $0.74 $0.77 $0.74 $0.76 $2.28 18,072
2018-04-13 $0.76 $0.78 $0.74 $0.76 $2.28 24,261
2018-04-12 $0.75 $0.76 $0.74 $0.76 $2.28 6,763
2018-04-11 $0.75 $0.78 $0.74 $0.75 $2.24 22,359
2018-04-10 $0.78 $0.78 $0.75 $0.77 $2.31 18,935
2018-04-09 $0.77 $0.80 $0.75 $0.75 $2.25 17,004
2018-04-06 $0.76 $0.80 $0.76 $0.79 $2.37 48,784
2018-04-05 $0.82 $0.82 $0.78 $0.78 $2.35 6,181
2018-04-04 $0.81 $0.82 $0.78 $0.82 $2.46 13,189
2018-04-03 $0.77 $0.81 $0.77 $0.81 $2.42 27,282
2018-04-02 $0.80 $0.80 $0.72 $0.79 $2.36 18,321
2018-03-29 $0.79 $0.81 $0.78 $0.80 $2.40 22,265
2018-03-28 $0.78 $0.81 $0.77 $0.80 $2.40 65,258
2018-03-27 $0.79 $0.82 $0.78 $0.79 $2.37 26,356
2018-03-26 $0.80 $0.81 $0.77 $0.78 $2.35 29,348
2018-03-23 $0.80 $0.83 $0.79 $0.81 $2.42 13,606
2018-03-22 $0.78 $0.81 $0.78 $0.80 $2.40 41,198
2018-03-21 $0.78 $0.80 $0.78 $0.79 $2.37 97,706
2018-03-20 $0.82 $0.83 $0.78 $0.78 $2.35 92,444
2018-03-19 $0.81 $0.83 $0.81 $0.82 $2.45 55,362
2018-03-16 $0.84 $0.84 $0.80 $0.81 $2.44 94,215
2018-03-15 $0.90 $0.95 $0.82 $0.84 $2.51 170,880
2018-03-14 $0.86 $0.90 $0.82 $0.84 $2.52 107,900
2018-03-13 $0.84 $0.87 $0.82 $0.85 $2.55 107,120
2018-03-12 $0.85 $0.87 $0.83 $0.84 $2.53 158,066
2018-03-09 $0.94 $0.95 $0.93 $0.93 $2.79 35,982
2018-03-08 $0.93 $0.95 $0.92 $0.93 $2.80 60,607
2018-03-07 $0.92 $0.95 $0.92 $0.94 $2.81 30,633
2018-03-06 $0.94 $0.97 $0.94 $0.96 $2.87 20,347
2018-03-05 $0.95 $0.99 $0.95 $0.97 $2.90 18,183
2018-03-02 $0.95 $0.98 $0.95 $0.95 $2.85 9,140
2018-03-01 $0.92 $0.97 $0.92 $0.95 $2.85 16,609
2018-02-28 $0.97 $0.97 $0.95 $0.96 $2.88 7,743
2018-02-27 $0.94 $0.98 $0.94 $0.97 $2.91 24,241
2018-02-26 $0.96 $0.99 $0.95 $0.96 $2.88 26,332
2018-02-23 $0.98 $0.99 $0.94 $0.97 $2.90 13,239
2018-02-22 $0.96 $0.99 $0.94 $0.94 $2.82 14,211
2018-02-21 $0.97 $1.01 $0.95 $0.96 $2.88 33,941
2018-02-20 $0.96 $1.00 $0.96 $0.98 $2.94 5,616
2018-02-16 $0.99 $1.01 $0.96 $1.00 $3.00 7,533
2018-02-15 $0.98 $0.99 $0.96 $0.98 $2.94 28,102
2018-02-14 $0.94 $1.02 $0.94 $0.95 $2.84 36,156
2018-02-13 $0.94 $1.00 $0.94 $0.95 $2.85 23,461
2018-02-12 $0.97 $0.99 $0.94 $0.96 $2.88 46,745
2018-02-09 $1.00 $1.00 $0.94 $0.97 $2.90 35,408
2018-02-08 $1.01 $1.01 $0.94 $0.97 $2.91 98,688
2018-02-07 $0.98 $1.01 $0.97 $1.00 $3.00 60,507
2018-02-06 $0.97 $1.01 $0.97 $1.00 $3.00 46,463
2018-02-05 $1.00 $1.02 $0.95 $1.00 $3.00 91,837
2018-02-02 $1.02 $1.07 $1.01 $1.02 $3.06 19,111
2018-02-01 $1.04 $1.06 $1.02 $1.02 $3.06 16,892
2018-01-31 $1.04 $1.07 $1.03 $1.05 $3.15 7,219
2018-01-30 $1.05 $1.07 $1.02 $1.04 $3.12 20,552
2018-01-29 $1.05 $1.07 $1.03 $1.05 $3.15 39,715
2018-01-26 $1.08 $1.09 $1.04 $1.08 $3.24 12,352
2018-01-25 $1.03 $1.09 $1.03 $1.08 $3.24 14,513
2018-01-24 $1.05 $1.07 $1.02 $1.03 $3.09 30,085
2018-01-23 $1.05 $1.07 $1.04 $1.07 $3.21 20,282
2018-01-22 $1.07 $1.07 $1.04 $1.05 $3.15 15,472
2018-01-19 $1.05 $1.10 $1.05 $1.07 $3.21 16,332
2018-01-18 $1.06 $1.10 $1.06 $1.07 $3.21 27,070
2018-01-17 $1.10 $1.11 $1.07 $1.09 $3.27 40,450
2018-01-16 $1.09 $1.14 $1.08 $1.10 $3.30 34,871
2018-01-12 $1.06 $1.14 $1.06 $1.09 $3.27 30,485
2018-01-11 $1.12 $1.15 $1.11 $1.14 $3.42 20,505
2018-01-10 $1.11 $1.12 $1.09 $1.11 $3.33 18,414
2018-01-09 $1.10 $1.14 $1.05 $1.11 $3.33 183,026
2018-01-08 $1.05 $1.13 $1.05 $1.09 $3.27 59,739
2018-01-05 $1.04 $1.05 $1.04 $1.04 $3.12 12,034
2018-01-04 $1.02 $1.05 $1.00 $1.03 $3.09 27,863
2018-01-03 $1.05 $1.05 $1.02 $1.03 $3.08 31,804
2018-01-02 $1.01 $1.06 $1.01 $1.03 $3.09 20,575
2017-12-29 $1.01 $1.03 $1.01 $1.03 $3.09 64,682
2017-12-28 $1.00 $1.04 $1.00 $1.01 $3.03 37,634
2017-12-27 $1.00 $1.05 $1.00 $1.01 $3.03 89,555
2017-12-26 $0.99 $1.03 $0.99 $1.00 $3.00 30,002
2017-12-22 $0.95 $1.00 $0.95 $0.98 $2.95 17,387
2017-12-21 $1.00 $1.00 $0.95 $0.95 $2.85 148,761
2017-12-20 $0.97 $1.02 $0.97 $1.00 $3.00 62,433
2017-12-19 $0.98 $0.98 $0.97 $0.97 $2.91 16,289
2017-12-18 $0.95 $1.00 $0.94 $0.98 $2.93 21,176
2017-12-15 $0.91 $0.98 $0.91 $0.94 $2.82 21,247
2017-12-14 $0.93 $0.95 $0.91 $0.92 $2.76 104,561
2017-12-13 $0.95 $0.97 $0.92 $0.93 $2.80 124,746
2017-12-12 $0.98 $0.98 $0.93 $0.95 $2.84 50,667
2017-12-11 $1.01 $1.01 $0.97 $0.98 $2.94 25,919
2017-12-08 $1.00 $1.03 $0.98 $1.00 $3.00 14,345
2017-12-07 $0.97 $1.01 $0.97 $0.99 $2.96 34,885
2017-12-06 $0.97 $1.00 $0.97 $0.98 $2.94 71,242
2017-12-05 $1.02 $1.05 $1.00 $1.03 $3.09 33,732
2017-12-04 $1.04 $1.05 $1.02 $1.02 $3.06 31,276
2017-12-01 $1.08 $1.10 $1.02 $1.05 $3.15 42,499
2017-11-30 $1.10 $1.10 $1.06 $1.09 $3.27 29,509
2017-11-29 $1.07 $1.11 $1.05 $1.10 $3.30 97,484
2017-11-28 $1.07 $1.08 $1.03 $1.07 $3.21 60,394
2017-11-27 $1.02 $1.06 $1.01 $1.03 $3.09 245,757
2017-11-24 $1.02 $1.06 $1.02 $1.05 $3.15 23,798
2017-11-22 $1.02 $1.07 $1.00 $1.04 $3.12 42,639
2017-11-21 $1.04 $1.09 $1.01 $1.04 $3.12 80,668
2017-11-20 $0.99 $1.07 $0.99 $1.05 $3.15 66,795
2017-11-17 $0.95 $1.01 $0.95 $1.00 $3.00 44,956
2017-11-16 $1.00 $1.02 $0.95 $0.98 $2.94 98,327
2017-11-15 $0.99 $1.02 $0.99 $1.00 $3.00 47,646
2017-11-14 $0.98 $1.02 $0.96 $1.00 $3.00 70,724
2017-11-13 $1.02 $1.02 $0.88 $0.97 $2.91 374,940
2017-11-10 $0.99 $1.08 $0.96 $1.00 $3.00 251,027
2017-11-09 $1.00 $1.03 $0.98 $1.00 $3.00 196,217
2017-11-08 $1.01 $1.02 $0.95 $0.96 $2.88 279,916
2017-11-07 $1.06 $1.06 $1.00 $1.01 $3.03 107,650
2017-11-06 $1.06 $1.07 $1.01 $1.06 $3.18 86,769
2017-11-03 $1.09 $1.10 $1.06 $1.06 $3.18 64,166
2017-11-02 $1.08 $1.11 $1.07 $1.07 $3.21 189,725
2017-11-01 $1.05 $1.08 $1.00 $1.07 $3.21 1,207,974
2017-10-31 $1.05 $1.05 $0.96 $1.02 $3.06 440,105
2017-10-30 $1.06 $1.08 $0.99 $1.04 $3.12 265,956
2017-10-27 $1.06 $1.10 $1.02 $1.04 $3.12 160,558
2017-10-26 $1.12 $1.15 $1.00 $1.03 $3.08 441,601
2017-10-25 $1.23 $1.25 $1.10 $1.12 $3.36 570,672
2017-10-24 $1.23 $1.34 $1.22 $1.22 $3.66 119,914
2017-10-23 $1.22 $1.23 $1.21 $1.23 $3.69 49,336
2017-10-20 $1.18 $1.24 $1.18 $1.21 $3.63 10,130
2017-10-19 $1.19 $1.20 $1.16 $1.19 $3.57 14,319
2017-10-18 $1.19 $1.22 $1.19 $1.20 $3.60 14,265
2017-10-17 $1.23 $1.24 $1.18 $1.18 $3.54 21,192
2017-10-16 $1.24 $1.25 $1.21 $1.23 $3.69 29,824
2017-10-13 $1.20 $1.22 $1.17 $1.20 $3.60 4,898
2017-10-12 $1.25 $1.25 $1.15 $1.19 $3.57 20,928
2017-10-11 $1.21 $1.23 $1.15 $1.20 $3.60 51,398
2017-10-10 $1.17 $1.27 $1.17 $1.20 $3.60 48,601
2017-10-09 $1.16 $1.18 $1.14 $1.16 $3.48 32,997
2017-10-06 $1.17 $1.17 $1.13 $1.15 $3.45 12,643
2017-10-05 $1.14 $1.17 $1.13 $1.16 $3.48 15,992
2017-10-04 $1.15 $1.18 $1.14 $1.16 $3.48 17,201
2017-10-03 $1.18 $1.20 $1.15 $1.16 $3.48 253,000
2017-10-02 $1.14 $1.17 $1.12 $1.15 $3.45 45,267
2017-09-29 $1.17 $1.18 $1.12 $1.16 $3.48 44,210
2017-09-28 $1.15 $1.18 $1.12 $1.15 $3.45 105,238
2017-09-27 $1.11 $1.15 $1.07 $1.14 $3.42 63,690
2017-09-26 $1.06 $1.14 $1.05 $1.11 $3.33 34,956
2017-09-25 $1.05 $1.09 $1.05 $1.05 $3.15 81,933
2017-09-22 $1.05 $1.08 $1.04 $1.07 $3.21 25,587
2017-09-21 $1.04 $1.08 $1.01 $1.08 $3.24 23,745
2017-09-20 $1.08 $1.08 $1.05 $1.05 $3.15 12,336
2017-09-19 $1.06 $1.07 $1.03 $1.07 $3.21 74,378
2017-09-18 $1.11 $1.12 $1.05 $1.05 $3.15 123,110
2017-09-15 $1.11 $1.13 $1.08 $1.08 $3.24 15,453
2017-09-14 $1.08 $1.11 $1.08 $1.10 $3.30 16,843
2017-09-13 $1.11 $1.13 $1.09 $1.09 $3.27 44,283
2017-09-12 $1.10 $1.14 $1.10 $1.11 $3.33 20,988
2017-09-11 $1.13 $1.15 $1.12 $1.12 $3.36 26,607
2017-09-08 $1.15 $1.16 $1.12 $1.12 $3.36 10,066
2017-09-07 $1.16 $1.17 $1.14 $1.14 $3.42 16,836
2017-09-06 $1.15 $1.16 $1.13 $1.15 $3.45 10,652
2017-09-05 $1.17 $1.17 $1.10 $1.13 $3.39 33,349
2017-09-01 $1.20 $1.24 $1.15 $1.17 $3.51 20,648
2017-08-31 $1.20 $1.22 $1.18 $1.20 $3.60 22,227
2017-08-30 $1.19 $1.23 $1.16 $1.22 $3.66 17,337
2017-08-29 $1.20 $1.20 $1.19 $1.19 $3.57 8,604
2017-08-28 $1.26 $1.26 $1.20 $1.20 $3.60 36,645
2017-08-25 $1.25 $1.25 $1.23 $1.23 $3.69 17,299
2017-08-24 $1.27 $1.27 $1.23 $1.23 $3.69 17,601
2017-08-23 $1.24 $1.26 $1.23 $1.23 $3.69 9,615
2017-08-22 $1.27 $1.29 $1.25 $1.26 $3.78 19,953
2017-08-21 $1.22 $1.26 $1.21 $1.25 $3.75 9,195
2017-08-18 $1.20 $1.24 $1.20 $1.22 $3.66 18,869
2017-08-17 $1.24 $1.26 $1.19 $1.20 $3.60 31,466
2017-08-16 $1.25 $1.27 $1.24 $1.24 $3.72 4,943
2017-08-15 $1.29 $1.30 $1.25 $1.26 $3.78 26,726
2017-08-14 $1.34 $1.34 $1.26 $1.31 $3.93 22,266
2017-08-11 $1.24 $1.30 $1.24 $1.25 $3.75 9,575
2017-08-10 $1.28 $1.30 $1.25 $1.25 $3.75 22,900
2017-08-09 $1.34 $1.34 $1.28 $1.28 $3.84 45,285
2017-08-08 $1.36 $1.40 $1.34 $1.36 $4.08 78,756
2017-08-07 $1.37 $1.39 $1.32 $1.38 $4.14 53,207
2017-08-04 $1.48 $1.48 $1.38 $1.40 $4.20 80,568
2017-08-03 $1.63 $1.64 $1.43 $1.46 $4.37 132,401
2017-08-02 $1.69 $1.76 $1.67 $1.72 $5.16 53,901
2017-08-01 $1.72 $1.72 $1.66 $1.72 $5.16 10,584
2017-07-31 $1.66 $1.73 $1.63 $1.72 $5.16 53,690
2017-07-28 $1.72 $1.73 $1.65 $1.70 $5.10 3,485
2017-07-27 $1.74 $1.75 $1.72 $1.72 $5.16 4,797
2017-07-26 $1.75 $1.76 $1.73 $1.74 $5.22 6,619
2017-07-25 $1.73 $1.79 $1.69 $1.75 $5.25 13,713
2017-07-24 $1.76 $1.77 $1.67 $1.74 $5.22 43,230
2017-07-21 $1.79 $1.83 $1.75 $1.80 $5.40 7,466
2017-07-20 $1.77 $1.83 $1.77 $1.79 $5.37 22,476
2017-07-19 $1.75 $1.83 $1.65 $1.81 $5.43 30,334
2017-07-18 $1.76 $1.80 $1.75 $1.80 $5.40 28,300
2017-07-17 $1.88 $1.88 $1.81 $1.84 $5.52 15,926
2017-07-14 $1.86 $1.96 $1.85 $1.87 $5.61 15,069
2017-07-13 $1.84 $1.93 $1.81 $1.87 $5.61 26,633
2017-07-12 $1.88 $1.88 $1.78 $1.84 $5.52 22,130
2017-07-11 $1.86 $1.87 $1.82 $1.86 $5.58 19,587
2017-07-10 $1.87 $1.88 $1.83 $1.85 $5.55 13,846
2017-07-07 $1.85 $1.90 $1.83 $1.85 $5.55 14,151
2017-07-06 $1.94 $1.96 $1.80 $1.85 $5.55 41,184
2017-07-05 $1.92 $1.96 $1.85 $1.93 $5.79 20,425
2017-07-03 $1.92 $1.96 $1.85 $1.92 $5.76 15,157
2017-06-30 $1.96 $1.99 $1.94 $1.97 $5.91 9,104
2017-06-29 $1.96 $1.96 $1.93 $1.96 $5.88 10,118
2017-06-28 $1.90 $1.98 $1.90 $1.95 $5.85 21,410
2017-06-27 $1.94 $1.96 $1.90 $1.92 $5.76 13,764
2017-06-26 $1.94 $1.99 $1.88 $1.94 $5.82 57,940
2017-06-23 $1.92 $1.95 $1.81 $1.91 $5.72 34,229
2017-06-22 $1.91 $1.95 $1.88 $1.92 $5.76 24,377
2017-06-21 $1.96 $1.97 $1.90 $1.94 $5.82 25,095
2017-06-20 $1.97 $1.99 $1.94 $1.96 $5.88 26,137
2017-06-19 $1.95 $2.02 $1.94 $2.01 $6.03 28,937
2017-06-16 $1.96 $2.00 $1.91 $1.95 $5.85 40,922
2017-06-15 $1.93 $2.02 $1.91 $1.99 $5.97 34,023
2017-06-14 $2.04 $2.04 $1.96 $2.02 $6.06 39,229
2017-06-13 $1.98 $2.06 $1.95 $2.03 $6.09 48,693
2017-06-12 $1.95 $2.00 $1.91 $1.96 $5.88 40,271
2017-06-09 $1.95 $2.00 $1.95 $1.97 $5.91 24,422
2017-06-08 $1.95 $1.97 $1.86 $1.95 $5.85 206,934
2017-06-07 $1.87 $1.96 $1.87 $1.95 $5.85 308,008
2017-06-06 $1.86 $1.88 $1.81 $1.85 $5.55 29,307
2017-06-05 $1.89 $1.92 $1.83 $1.87 $5.61 39,708
2017-06-02 $1.81 $1.87 $1.71 $1.80 $5.40 70,626
2017-06-01 $1.71 $1.82 $1.69 $1.79 $5.37 19,413
2017-05-31 $1.73 $1.78 $1.70 $1.72 $5.16 45,171
2017-05-30 $1.79 $1.80 $1.69 $1.73 $5.19 59,102
2017-05-26 $1.68 $1.71 $1.62 $1.63 $4.89 38,672
2017-05-25 $1.52 $1.75 $1.50 $1.68 $5.04 1,019,349
2017-05-24 $1.57 $1.58 $1.48 $1.52 $4.56 24,437
2017-05-23 $1.55 $1.59 $1.54 $1.56 $4.68 16,360
2017-05-22 $1.49 $1.56 $1.49 $1.55 $4.65 15,046
2017-05-19 $1.48 $1.51 $1.46 $1.47 $4.41 2,051
2017-05-18 $1.46 $1.50 $1.42 $1.49 $4.47 22,998
2017-05-17 $1.45 $1.49 $1.45 $1.48 $4.44 8,633
2017-05-16 $1.45 $1.53 $1.45 $1.50 $4.50 35,107
2017-05-15 $1.36 $1.45 $1.33 $1.45 $4.35 34,418
2017-05-12 $1.38 $1.38 $1.32 $1.35 $4.05 34,369
2017-05-11 $1.41 $1.41 $1.32 $1.38 $4.14 70,147
2017-05-10 $1.42 $1.44 $1.40 $1.43 $4.29 20,086
2017-05-09 $1.47 $1.47 $1.43 $1.44 $4.32 10,331
2017-05-08 $1.50 $1.50 $1.45 $1.49 $4.47 23,424
2017-05-05 $1.47 $1.53 $1.43 $1.53 $4.59 17,610
2017-05-04 $1.54 $1.59 $1.30 $1.46 $4.38 184,562
2017-05-03 $1.81 $1.81 $1.66 $1.73 $5.19 20,369
2017-05-02 $1.77 $1.84 $1.74 $1.81 $5.43 25,782
2017-05-01 $1.77 $1.83 $1.69 $1.74 $5.22 16,079
2017-04-28 $1.80 $1.84 $1.70 $1.82 $5.46 54,280
2017-04-27 $1.77 $1.84 $1.71 $1.82 $5.46 29,911
2017-04-26 $1.75 $1.81 $1.71 $1.79 $5.37 23,806
2017-04-25 $1.68 $1.74 $1.65 $1.73 $5.20 39,959
2017-04-24 $1.67 $1.70 $1.64 $1.68 $5.04 99,215
2017-04-21 $1.71 $1.72 $1.65 $1.67 $5.01 60,914
2017-04-20 $1.77 $1.78 $1.67 $1.70 $5.10 77,951
2017-04-19 $1.83 $1.84 $1.78 $1.79 $5.37 19,267
2017-04-18 $1.83 $1.89 $1.75 $1.87 $5.61 12,825
2017-04-17 $1.88 $1.90 $1.83 $1.87 $5.61 11,206
2017-04-13 $1.90 $1.90 $1.86 $1.89 $5.67 3,069
2017-04-12 $1.83 $1.96 $1.83 $1.93 $5.79 19,079
2017-04-11 $1.96 $1.99 $1.92 $1.93 $5.79 15,746
2017-04-10 $1.95 $1.98 $1.87 $1.96 $5.88 14,089
2017-04-07 $1.93 $1.96 $1.90 $1.96 $5.88 29,599
2017-04-06 $1.92 $2.03 $1.90 $1.94 $5.82 62,441
2017-04-05 $1.86 $1.91 $1.85 $1.90 $5.70 36,101
2017-04-04 $1.90 $1.90 $1.83 $1.85 $5.55 27,077
2017-04-03 $1.80 $1.86 $1.76 $1.83 $5.49 23,186
2017-03-31 $1.75 $1.81 $1.75 $1.78 $5.34 7,962
2017-03-30 $1.69 $1.79 $1.69 $1.78 $5.34 26,345
2017-03-29 $1.74 $1.74 $1.64 $1.70 $5.10 51,960
2017-03-28 $1.75 $1.77 $1.72 $1.75 $5.25 5,633
2017-03-27 $1.75 $1.78 $1.72 $1.77 $5.31 17,539
2017-03-24 $1.81 $1.84 $1.77 $1.79 $5.37 7,362
2017-03-23 $1.76 $1.82 $1.76 $1.81 $5.43 16,498
2017-03-22 $1.83 $1.87 $1.74 $1.82 $5.46 53,352
2017-03-21 $1.94 $1.94 $1.80 $1.90 $5.70 39,883
2017-03-20 $1.90 $1.92 $1.87 $1.90 $5.70 28,111
2017-03-17 $1.82 $1.93 $1.75 $1.92 $5.76 55,348
2017-03-16 $1.84 $1.87 $1.81 $1.83 $5.49 14,802
2017-03-15 $1.84 $1.86 $1.83 $1.85 $5.55 12,085
2017-03-14 $1.80 $1.91 $1.78 $1.86 $5.58 37,600
2017-03-13 $1.78 $1.81 $1.75 $1.81 $5.43 37,395
2017-03-10 $1.78 $1.80 $1.74 $1.76 $5.28 20,613
2017-03-09 $1.70 $1.80 $1.69 $1.79 $5.37 69,905
2017-03-08 $1.68 $1.70 $1.62 $1.68 $5.04 37,739
2017-03-07 $1.72 $1.81 $1.55 $1.69 $5.07 274,367
2017-03-06 $1.91 $1.97 $1.81 $1.94 $5.82 94,257
2017-03-03 $1.95 $1.98 $1.91 $1.96 $5.88 31,463
2017-03-02 $2.02 $2.04 $1.95 $1.97 $5.91 52,294
2017-03-01 $2.00 $2.06 $2.00 $2.05 $6.15 33,851
2017-02-28 $1.99 $2.05 $1.99 $2.02 $6.06 34,905
2017-02-27 $1.99 $2.05 $1.99 $2.03 $6.09 65,198
2017-02-24 $2.10 $2.12 $2.00 $2.12 $6.36 42,539
2017-02-23 $2.15 $2.16 $2.10 $2.11 $6.32 20,489
2017-02-22 $2.15 $2.16 $2.13 $2.15 $6.45 71,644
2017-02-21 $2.15 $2.19 $2.13 $2.16 $6.48 79,775
2017-02-17 $2.06 $2.14 $2.04 $2.08 $6.24 45,879
2017-02-16 $2.01 $2.03 $1.98 $2.02 $6.06 30,029
2017-02-15 $2.00 $2.09 $1.98 $2.04 $6.12 48,206
2017-02-14 $2.04 $2.06 $2.00 $2.05 $6.15 56,572
2017-02-13 $2.20 $2.20 $2.05 $2.10 $6.30 99,459
2017-02-10 $2.33 $2.34 $2.25 $2.28 $6.84 66,001
2017-02-09 $2.10 $2.38 $2.08 $2.35 $7.05 214,910
2017-02-08 $2.08 $2.08 $2.04 $2.08 $6.24 52,241
2017-02-07 $2.07 $2.10 $2.03 $2.04 $6.12 71,875
2017-02-06 $2.00 $2.08 $1.98 $2.07 $6.21 124,039
2017-02-03 $1.88 $1.93 $1.84 $1.93 $5.79 26,469
2017-02-02 $1.92 $1.94 $1.85 $1.88 $5.64 22,664
2017-02-01 $1.88 $1.93 $1.87 $1.91 $5.73 53,068
2017-01-31 $1.84 $1.87 $1.83 $1.86 $5.58 57,167
2017-01-30 $1.82 $1.87 $1.79 $1.82 $5.46 233,327
2017-01-27 $1.73 $1.80 $1.73 $1.77 $5.31 55,985
2017-01-26 $1.69 $1.72 $1.69 $1.72 $5.16 80,025
2017-01-25 $1.70 $1.72 $1.68 $1.70 $5.10 75,591
2017-01-24 $1.63 $1.67 $1.63 $1.67 $5.01 71,634
2017-01-23 $1.57 $1.63 $1.53 $1.61 $4.83 51,682
2017-01-20 $1.56 $1.58 $1.53 $1.57 $4.71 14,238
2017-01-19 $1.55 $1.58 $1.53 $1.56 $4.68 32,940
2017-01-18 $1.53 $1.58 $1.51 $1.54 $4.62 23,001
2017-01-17 $1.63 $1.63 $1.53 $1.54 $4.62 50,922
2017-01-13 $1.60 $1.63 $1.56 $1.62 $4.86 23,579
2017-01-12 $1.66 $1.66 $1.53 $1.59 $4.77 74,246
2017-01-11 $1.70 $1.70 $1.57 $1.65 $4.95 53,078
2017-01-10 $1.64 $1.70 $1.61 $1.69 $5.07 97,553
2017-01-09 $1.65 $1.69 $1.61 $1.62 $4.86 64,350
2017-01-06 $1.63 $1.65 $1.57 $1.63 $4.89 42,686
2017-01-05 $1.62 $1.66 $1.56 $1.60 $4.80 119,901
2017-01-04 $1.50 $1.64 $1.50 $1.63 $4.89 171,638
2017-01-03 $1.45 $1.49 $1.44 $1.47 $4.41 78,925
2016-12-30 $1.43 $1.43 $1.37 $1.42 $4.26 51,814
2016-12-29 $1.38 $1.43 $1.37 $1.42 $4.26 56,860
2016-12-28 $1.41 $1.41 $1.34 $1.37 $4.11 46,644
2016-12-27 $1.39 $1.41 $1.36 $1.40 $4.20 91,473
2016-12-23 $1.33 $1.35 $1.31 $1.35 $4.05 38,230
2016-12-22 $1.42 $1.43 $1.30 $1.30 $3.90 91,417
2016-12-21 $1.37 $1.47 $1.36 $1.41 $4.23 137,878
2016-12-20 $1.27 $1.41 $1.26 $1.39 $4.17 321,662
2016-12-19 $1.23 $1.27 $1.23 $1.25 $3.75 59,732
2016-12-16 $1.24 $1.28 $1.21 $1.22 $3.66 47,816
2016-12-15 $1.29 $1.29 $1.23 $1.24 $3.72 45,667
2016-12-14 $1.24 $1.31 $1.22 $1.29 $3.87 128,413
2016-12-13 $1.20 $1.25 $1.20 $1.22 $3.66 67,125
2016-12-12 $1.22 $1.26 $1.19 $1.19 $3.57 123,310
2016-12-09 $1.17 $1.29 $1.16 $1.21 $3.63 199,429
2016-12-08 $1.18 $1.20 $1.17 $1.17 $3.51 29,352
2016-12-07 $1.19 $1.21 $1.16 $1.18 $3.54 28,111
2016-12-06 $1.15 $1.20 $1.15 $1.18 $3.54 47,934
2016-12-05 $1.14 $1.17 $1.13 $1.15 $3.45 15,826
2016-12-02 $1.12 $1.15 $1.11 $1.15 $3.45 22,365
2016-12-01 $1.16 $1.18 $1.10 $1.13 $3.39 35,772
2016-11-30 $1.18 $1.18 $1.14 $1.15 $3.45 40,651
2016-11-29 $1.15 $1.18 $1.13 $1.14 $3.42 30,733
2016-11-28 $1.14 $1.22 $1.13 $1.16 $3.48 93,765
2016-11-25 $1.07 $1.16 $1.07 $1.14 $3.42 13,664
2016-11-23 $1.10 $1.11 $1.07 $1.07 $3.21 35,230
2016-11-22 $1.12 $1.13 $1.08 $1.09 $3.27 48,143
2016-11-21 $1.15 $1.17 $1.12 $1.12 $3.36 26,141
2016-11-18 $1.15 $1.16 $1.12 $1.13 $3.39 33,702
2016-11-17 $1.18 $1.21 $1.13 $1.15 $3.45 38,917
2016-11-16 $1.09 $1.22 $1.08 $1.17 $3.51 111,651
2016-11-15 $1.05 $1.12 $1.04 $1.09 $3.27 42,356
2016-11-14 $1.05 $1.06 $1.03 $1.04 $3.11 47,155
2016-11-11 $1.08 $1.08 $1.00 $1.02 $3.06 71,062
2016-11-10 $1.07 $1.09 $1.04 $1.04 $3.12 36,110
2016-11-09 $1.08 $1.11 $1.07 $1.07 $3.21 47,074
2016-11-08 $1.10 $1.17 $1.06 $1.12 $3.36 420,496
2016-11-07 $0.98 $1.02 $0.96 $0.98 $2.94 23,661
2016-11-04 $0.95 $0.99 $0.94 $0.96 $2.88 31,429
2016-11-03 $0.97 $0.99 $0.94 $0.94 $2.82 32,843
2016-11-02 $1.00 $1.01 $0.94 $0.96 $2.88 64,224
2016-11-01 $1.05 $1.06 $0.97 $0.99 $2.98 121,900
2016-10-31 $1.05 $1.08 $1.01 $1.04 $3.12 87,270
2016-10-28 $1.10 $1.14 $1.05 $1.06 $3.18 83,563
2016-10-27 $1.09 $1.12 $1.07 $1.07 $3.21 27,140
2016-10-26 $1.18 $1.18 $1.07 $1.09 $3.27 195,906
2016-10-25 $1.16 $1.20 $1.15 $1.16 $3.48 17,487
2016-10-24 $1.14 $1.22 $1.13 $1.16 $3.48 124,583
2016-10-21 $1.13 $1.14 $1.12 $1.13 $3.39 16,310
2016-10-20 $1.11 $1.15 $1.11 $1.12 $3.36 7,287
2016-10-19 $1.13 $1.15 $1.12 $1.13 $3.39 7,654
2016-10-18 $1.15 $1.15 $1.12 $1.13 $3.39 20,847
2016-10-17 $1.15 $1.15 $1.14 $1.15 $3.45 6,507
2016-10-14 $1.14 $1.15 $1.13 $1.14 $3.42 14,816
2016-10-13 $1.14 $1.15 $1.13 $1.14 $3.42 38,736
2016-10-12 $1.19 $1.20 $1.14 $1.16 $3.48 12,002
2016-10-11 $1.18 $1.19 $1.14 $1.19 $3.57 33,977
2016-10-10 $1.16 $1.20 $1.16 $1.19 $3.57 16,456
2016-10-07 $1.18 $1.19 $1.16 $1.16 $3.48 16,230
2016-10-06 $1.19 $1.19 $1.16 $1.18 $3.54 15,222
2016-10-05 $1.19 $1.23 $1.18 $1.18 $3.54 41,914
2016-10-04 $1.19 $1.21 $1.18 $1.19 $3.57 20,413
2016-10-03 $1.19 $1.24 $1.16 $1.18 $3.54 57,324
2016-09-30 $1.20 $1.20 $1.16 $1.20 $3.60 50,806
2016-09-29 $1.22 $1.24 $1.18 $1.20 $3.60 64,173
2016-09-28 $1.24 $1.25 $1.21 $1.24 $3.72 62,227
2016-09-27 $1.29 $1.30 $1.20 $1.24 $3.72 154,980
2016-09-26 $1.24 $1.25 $1.24 $1.25 $3.75 25,891
2016-09-23 $1.26 $1.29 $1.25 $1.27 $3.81 29,445
2016-09-22 $1.28 $1.28 $1.27 $1.27 $3.81 9,564
2016-09-21 $1.25 $1.30 $1.24 $1.28 $3.83 39,075
2016-09-20 $1.26 $1.29 $1.25 $1.26 $3.78 26,610
2016-09-19 $1.30 $1.31 $1.25 $1.26 $3.78 35,538
2016-09-16 $1.27 $1.29 $1.25 $1.25 $3.75 32,923
2016-09-15 $1.29 $1.30 $1.26 $1.28 $3.84 27,192
2016-09-14 $1.26 $1.29 $1.26 $1.28 $3.84 29,919
2016-09-13 $1.28 $1.31 $1.26 $1.27 $3.81 46,211
2016-09-12 $1.32 $1.33 $1.25 $1.27 $3.81 117,381
2016-09-09 $1.38 $1.39 $1.31 $1.31 $3.93 46,031
2016-09-08 $1.31 $1.39 $1.31 $1.39 $4.17 60,062
2016-09-07 $1.35 $1.35 $1.28 $1.31 $3.93 92,847
2016-09-06 $1.33 $1.34 $1.29 $1.34 $4.02 68,854
2016-09-02 $1.27 $1.29 $1.25 $1.27 $3.81 41,026
2016-09-01 $1.26 $1.29 $1.24 $1.25 $3.75 34,225
2016-08-31 $1.26 $1.37 $1.24 $1.25 $3.75 166,894
2016-08-30 $1.31 $1.31 $1.27 $1.28 $3.84 26,271
2016-08-29 $1.29 $1.33 $1.29 $1.29 $3.87 72,881
2016-08-26 $1.30 $1.33 $1.29 $1.31 $3.92 12,469
2016-08-25 $1.32 $1.33 $1.28 $1.30 $3.90 24,786
2016-08-24 $1.35 $1.37 $1.29 $1.30 $3.90 52,260
2016-08-23 $1.25 $1.34 $1.24 $1.32 $3.96 74,910
2016-08-22 $1.25 $1.27 $1.24 $1.24 $3.72 41,499
2016-08-19 $1.33 $1.33 $1.24 $1.26 $3.78 23,178
2016-08-18 $1.28 $1.30 $1.25 $1.27 $3.81 72,082
2016-08-17 $1.25 $1.30 $1.22 $1.27 $3.81 57,928
2016-08-16 $1.29 $1.32 $1.20 $1.23 $3.69 110,524
2016-08-15 $1.33 $1.34 $1.26 $1.27 $3.81 34,698
2016-08-12 $1.30 $1.33 $1.27 $1.31 $3.93 21,173
2016-08-11 $1.35 $1.39 $1.30 $1.30 $3.90 40,218
2016-08-10 $1.35 $1.35 $1.30 $1.35 $4.05 112,105
2016-08-09 $1.39 $1.40 $1.33 $1.33 $3.99 66,541
2016-08-08 $1.40 $1.41 $1.38 $1.39 $4.17 15,281
2016-08-05 $1.42 $1.43 $1.38 $1.38 $4.14 65,761
2016-08-04 $1.30 $1.45 $1.28 $1.41 $4.23 149,434
2016-08-03 $1.45 $1.45 $1.25 $1.28 $3.84 397,530
2016-08-02 $1.44 $1.44 $1.40 $1.43 $4.29 36,223
2016-08-01 $1.39 $1.49 $1.37 $1.45 $4.35 103,054
2016-07-29 $1.36 $1.36 $1.31 $1.32 $3.96 47,371
2016-07-28 $1.35 $1.36 $1.31 $1.34 $4.02 33,402
2016-07-27 $1.39 $1.41 $1.33 $1.35 $4.05 111,553
2016-07-26 $1.42 $1.44 $1.36 $1.41 $4.23 169,612
2016-07-25 $1.29 $1.45 $1.26 $1.42 $4.26 309,123
2016-07-22 $1.20 $1.25 $1.20 $1.23 $3.69 70,045
2016-07-21 $1.16 $1.22 $1.11 $1.19 $3.57 43,835
2016-07-20 $1.20 $1.20 $1.12 $1.16 $3.48 40,626
2016-07-19 $1.17 $1.20 $1.16 $1.17 $3.51 19,824
2016-07-18 $1.16 $1.19 $1.15 $1.16 $3.48 15,871
2016-07-15 $1.18 $1.19 $1.15 $1.15 $3.45 11,045
2016-07-14 $1.19 $1.19 $1.17 $1.18 $3.54 12,158
2016-07-13 $1.19 $1.20 $1.18 $1.18 $3.54 25,309
2016-07-12 $1.16 $1.23 $1.15 $1.19 $3.57 62,130
2016-07-11 $1.12 $1.18 $1.12 $1.16 $3.48 37,702
2016-07-08 $1.09 $1.14 $1.09 $1.11 $3.33 11,009
2016-07-07 $1.12 $1.15 $1.07 $1.08 $3.24 22,771
2016-07-06 $1.10 $1.12 $1.07 $1.12 $3.36 26,061
2016-07-05 $1.14 $1.14 $1.10 $1.11 $3.33 14,402
2016-07-01 $1.17 $1.26 $1.14 $1.15 $3.45 38,189
2016-06-30 $1.21 $1.22 $1.16 $1.19 $3.57 30,389
2016-06-29 $1.12 $1.25 $1.10 $1.20 $3.60 131,687
2016-06-28 $1.09 $1.14 $1.09 $1.12 $3.36 56,137
2016-06-27 $1.12 $1.12 $1.01 $1.08 $3.24 66,565
2016-06-24 $1.12 $1.17 $1.05 $1.12 $3.36 53,243
2016-06-23 $1.22 $1.22 $1.18 $1.19 $3.57 33,813
2016-06-22 $1.27 $1.28 $1.18 $1.23 $3.69 117,510
2016-06-21 $1.19 $1.34 $1.15 $1.26 $3.78 337,116
2016-06-20 $1.12 $1.20 $1.12 $1.16 $3.48 106,917
2016-06-17 $1.12 $1.14 $1.10 $1.10 $3.30 58,439
2016-06-16 $1.06 $1.13 $1.04 $1.12 $3.36 55,999
2016-06-15 $1.11 $1.12 $1.08 $1.08 $3.24 28,216
2016-06-14 $1.08 $1.13 $1.07 $1.10 $3.30 40,533
2016-06-13 $1.13 $1.13 $1.04 $1.08 $3.24 153,685
2016-06-10 $1.14 $1.15 $1.12 $1.14 $3.42 43,475
2016-06-09 $1.16 $1.20 $1.13 $1.14 $3.42 63,084
2016-06-08 $1.22 $1.24 $1.16 $1.16 $3.48 80,771
2016-06-07 $1.26 $1.27 $1.23 $1.24 $3.72 52,154
2016-06-06 $1.26 $1.28 $1.23 $1.27 $3.81 60,104
2016-06-03 $1.27 $1.30 $1.26 $1.28 $3.84 25,960
2016-06-02 $1.28 $1.29 $1.26 $1.27 $3.81 38,206
2016-06-01 $1.28 $1.32 $1.27 $1.29 $3.87 50,297
2016-05-31 $1.28 $1.34 $1.25 $1.30 $3.90 54,548
2016-05-27 $1.30 $1.36 $1.29 $1.32 $3.96 36,910
2016-05-26 $1.28 $1.32 $1.26 $1.30 $3.90 13,296
2016-05-25 $1.26 $1.31 $1.26 $1.29 $3.86 28,586
2016-05-24 $1.30 $1.31 $1.26 $1.27 $3.81 50,523
2016-05-23 $1.27 $1.35 $1.26 $1.32 $3.96 36,367
2016-05-20 $1.28 $1.31 $1.26 $1.30 $3.90 35,881
2016-05-19 $1.30 $1.32 $1.28 $1.29 $3.87 55,026
2016-05-18 $1.33 $1.35 $1.28 $1.32 $3.96 13,029
2016-05-17 $1.39 $1.42 $1.30 $1.34 $4.02 39,567
2016-05-16 $1.37 $1.42 $1.34 $1.41 $4.23 23,671
2016-05-13 $1.29 $1.40 $1.24 $1.39 $4.17 138,150
2016-05-12 $1.45 $1.55 $1.40 $1.41 $4.23 69,258
2016-05-11 $1.60 $1.64 $1.48 $1.48 $4.44 22,701
2016-05-10 $1.63 $1.81 $1.53 $1.60 $4.80 88,635
2016-05-09 $1.52 $1.52 $1.49 $1.50 $4.50 29,825
2016-05-06 $1.53 $1.57 $1.49 $1.50 $4.50 19,938
2016-05-05 $1.59 $1.59 $1.53 $1.56 $4.68 21,240
2016-05-04 $1.59 $1.62 $1.52 $1.62 $4.86 23,638
2016-05-03 $1.62 $1.64 $1.58 $1.59 $4.77 27,369
2016-05-02 $1.66 $1.67 $1.61 $1.64 $4.92 30,410
2016-04-29 $1.67 $1.69 $1.62 $1.67 $5.01 18,031
2016-04-28 $1.69 $1.75 $1.68 $1.70 $5.10 10,270
2016-04-27 $1.67 $1.71 $1.67 $1.70 $5.10 13,552
2016-04-26 $1.71 $1.76 $1.66 $1.68 $5.04 19,220
2016-04-25 $1.73 $1.83 $1.67 $1.68 $5.04 13,232
2016-04-22 $1.72 $1.86 $1.70 $1.75 $5.25 11,433
2016-04-21 $1.74 $1.79 $1.72 $1.74 $5.22 5,845
2016-04-20 $1.75 $1.77 $1.72 $1.72 $5.16 18,194
2016-04-19 $1.86 $1.86 $1.74 $1.76 $5.28 26,035
2016-04-18 $1.83 $1.85 $1.80 $1.85 $5.55 20,937
2016-04-15 $1.80 $1.85 $1.76 $1.83 $5.49 18,214
2016-04-14 $1.76 $1.81 $1.73 $1.74 $5.22 52,903
2016-04-13 $1.65 $1.72 $1.63 $1.69 $5.07 75,408
2016-04-12 $1.66 $1.69 $1.60 $1.60 $4.80 41,242
2016-04-11 $1.71 $1.74 $1.63 $1.68 $5.04 25,525
2016-04-08 $1.73 $1.87 $1.68 $1.71 $5.13 34,317
2016-04-07 $1.84 $1.84 $1.74 $1.75 $5.25 21,423
2016-04-06 $1.88 $1.88 $1.84 $1.87 $5.61 12,236
2016-04-05 $1.88 $1.90 $1.84 $1.89 $5.67 25,970
2016-04-04 $1.99 $2.00 $1.89 $1.91 $5.73 56,699
2016-04-01 $2.00 $2.05 $2.00 $2.02 $6.06 10,431
2016-03-31 $2.04 $2.05 $2.01 $2.01 $6.03 26,067
2016-03-30 $2.14 $2.14 $2.06 $2.07 $6.21 12,334
2016-03-29 $2.09 $2.16 $2.01 $2.11 $6.33 24,963
2016-03-28 $2.15 $2.15 $2.09 $2.11 $6.33 18,709
2016-03-24 $2.17 $2.19 $2.09 $2.15 $6.45 4,128
2016-03-23 $2.14 $2.19 $2.13 $2.19 $6.57 15,362
2016-03-22 $2.17 $2.17 $2.13 $2.16 $6.48 18,436
2016-03-21 $2.13 $2.20 $2.13 $2.17 $6.51 22,219
2016-03-18 $2.17 $2.18 $2.11 $2.14 $6.42 53,396
2016-03-17 $2.22 $2.24 $2.16 $2.21 $6.63 37,126
2016-03-16 $2.32 $2.32 $2.22 $2.23 $6.69 22,864
2016-03-15 $2.53 $2.53 $2.22 $2.36 $7.08 93,996
2016-03-14 $2.50 $2.56 $2.40 $2.55 $7.65 52,622
2016-03-11 $2.35 $2.41 $2.33 $2.40 $7.19 22,988
2016-03-10 $2.44 $2.46 $2.27 $2.31 $6.93 20,214
2016-03-09 $2.44 $2.48 $2.34 $2.40 $7.20 59,458
2016-03-08 $2.24 $2.34 $2.24 $2.32 $6.96 33,962
2016-03-07 $2.24 $2.25 $2.21 $2.25 $6.75 23,741
2016-03-04 $2.26 $2.31 $2.20 $2.23 $6.69 37,654
2016-03-03 $2.29 $2.31 $2.25 $2.25 $6.75 19,976
2016-03-02 $2.29 $2.34 $2.24 $2.31 $6.93 12,409
2016-03-01 $2.31 $2.35 $2.30 $2.30 $6.90 6,570
2016-02-29 $2.28 $2.35 $2.24 $2.33 $6.99 16,709
2016-02-26 $2.22 $2.27 $2.22 $2.26 $6.78 7,646
2016-02-25 $2.22 $2.26 $2.21 $2.24 $6.72 4,095
2016-02-24 $2.24 $2.24 $2.17 $2.22 $6.66 12,041
2016-02-23 $2.32 $2.32 $2.23 $2.26 $6.78 25,759
2016-02-22 $2.31 $2.32 $2.19 $2.29 $6.87 14,870
2016-02-19 $2.28 $2.34 $2.21 $2.27 $6.81 9,916
2016-02-18 $2.30 $2.33 $2.22 $2.28 $6.84 19,748
2016-02-17 $2.29 $2.29 $2.22 $2.25 $6.75 12,489
2016-02-16 $2.08 $2.21 $2.08 $2.16 $6.48 26,158
2016-02-12 $2.11 $2.11 $2.01 $2.05 $6.15 13,078
2016-02-11 $2.10 $2.11 $1.98 $2.08 $6.24 15,360
2016-02-10 $2.13 $2.18 $2.07 $2.16 $6.48 10,707
2016-02-09 $2.11 $2.15 $2.05 $2.08 $6.24 21,524
2016-02-08 $2.20 $2.20 $2.09 $2.13 $6.39 18,307
2016-02-05 $2.30 $2.30 $2.19 $2.20 $6.60 18,491
2016-02-04 $2.31 $2.33 $2.28 $2.31 $6.93 8,038
2016-02-03 $2.28 $2.37 $2.25 $2.34 $7.02 10,776
2016-02-02 $2.36 $2.36 $2.24 $2.27 $6.81 14,880
2016-02-01 $2.42 $2.42 $2.30 $2.38 $7.14 17,434
2016-01-29 $2.44 $2.47 $2.40 $2.45 $7.35 12,667
2016-01-28 $2.38 $2.47 $2.37 $2.43 $7.29 16,808
2016-01-27 $2.38 $2.39 $2.31 $2.35 $7.05 10,651
2016-01-26 $2.37 $2.41 $2.32 $2.36 $7.08 10,954
2016-01-25 $2.35 $2.47 $2.31 $2.32 $6.96 23,119
2016-01-22 $2.37 $2.49 $2.35 $2.38 $7.14 84,933
2016-01-21 $2.36 $2.40 $2.29 $2.34 $7.02 22,627
2016-01-20 $2.35 $2.38 $2.22 $2.36 $7.08 31,899
2016-01-19 $2.50 $2.52 $2.33 $2.39 $7.17 60,163
2016-01-15 $2.45 $2.52 $2.42 $2.47 $7.41 25,368
2016-01-14 $2.49 $2.60 $2.43 $2.53 $7.59 25,847
2016-01-13 $2.59 $2.64 $2.51 $2.55 $7.65 104,716
2016-01-12 $2.64 $2.64 $2.50 $2.61 $7.83 27,706
2016-01-11 $2.77 $2.77 $2.59 $2.63 $7.89 28,273
2016-01-08 $2.70 $2.90 $2.66 $2.74 $8.22 71,481
2016-01-07 $2.80 $2.81 $2.70 $2.74 $8.22 53,345
2016-01-06 $2.88 $2.90 $2.81 $2.90 $8.70 61,964
2016-01-05 $2.99 $3.01 $2.81 $2.94 $8.82 112,552
2016-01-04 $3.06 $3.25 $2.85 $3.00 $9.00 559,242
2015-12-31 $3.81 $3.84 $3.53 $3.63 $10.89 95,412
2015-12-30 $3.54 $3.75 $3.54 $3.69 $11.07 40,153
2015-12-29 $3.74 $3.75 $3.68 $3.72 $11.16 13,613
2015-12-28 $3.94 $3.94 $3.67 $3.70 $11.10 36,926
2015-12-24 $3.79 $3.80 $3.68 $3.77 $11.31 13,665
2015-12-23 $3.75 $3.84 $3.71 $3.84 $11.52 46,293
2015-12-22 $3.49 $3.77 $3.44 $3.73 $11.19 50,456
2015-12-21 $3.30 $3.48 $3.15 $3.45 $10.35 24,760
2015-12-18 $3.36 $3.42 $3.33 $3.34 $10.02 16,210
2015-12-17 $3.42 $3.46 $3.35 $3.41 $10.23 32,863
2015-12-16 $3.53 $3.65 $3.39 $3.47 $10.41 85,885
2015-12-15 $3.31 $3.55 $3.27 $3.53 $10.59 108,240
2015-12-14 $2.98 $3.16 $2.91 $3.15 $9.45 90,359
2015-12-11 $2.79 $2.88 $2.76 $2.88 $8.64 30,647
2015-12-10 $2.72 $2.83 $2.72 $2.81 $8.43 45,357
2015-12-09 $2.76 $2.79 $2.70 $2.77 $8.31 16,272
2015-12-08 $2.71 $2.81 $2.67 $2.74 $8.22 15,077
2015-12-07 $2.85 $2.85 $2.72 $2.76 $8.28 24,704
2015-12-04 $2.87 $2.87 $2.72 $2.80 $8.40 25,195
2015-12-03 $2.72 $2.88 $2.67 $2.85 $8.55 76,010
2015-12-02 $2.49 $2.72 $2.48 $2.66 $7.98 75,047
2015-12-01 $2.45 $2.50 $2.27 $2.40 $7.20 180,800
2015-11-30 $2.29 $2.30 $2.19 $2.21 $6.63 31,629
2015-11-27 $2.30 $2.34 $2.28 $2.28 $6.84 15,318
2015-11-25 $2.32 $2.36 $2.29 $2.32 $6.96 18,089
2015-11-24 $2.34 $2.38 $2.34 $2.35 $7.05 36,629
2015-11-23 $2.35 $2.39 $2.32 $2.35 $7.05 21,161
2015-11-20 $2.33 $2.47 $2.33 $2.40 $7.19 38,883
2015-11-19 $2.33 $2.36 $2.30 $2.35 $7.05 9,855
2015-11-18 $2.35 $2.39 $2.26 $2.30 $6.90 13,495
2015-11-17 $2.30 $2.37 $2.30 $2.32 $6.96 28,388
2015-11-16 $2.19 $2.30 $2.19 $2.28 $6.84 46,958
2015-11-13 $2.15 $2.24 $2.15 $2.24 $6.72 15,026
2015-11-12 $2.30 $2.32 $2.17 $2.18 $6.54 40,632
2015-11-11 $2.31 $2.35 $2.25 $2.30 $6.90 17,917
2015-11-10 $2.35 $2.36 $2.24 $2.27 $6.81 41,900
2015-11-09 $2.40 $2.43 $2.34 $2.35 $7.04 34,790
2015-11-06 $2.40 $2.49 $2.40 $2.44 $7.32 18,193
2015-11-05 $2.55 $2.58 $2.43 $2.45 $7.35 49,396
2015-11-04 $2.48 $2.63 $2.46 $2.50 $7.50 86,248
2015-11-03 $2.35 $2.50 $2.28 $2.42 $7.26 203,758
2015-11-02 $2.14 $2.16 $2.11 $2.16 $6.48 31,037
2015-10-30 $2.14 $2.18 $2.08 $2.11 $6.33 17,197
2015-10-29 $2.11 $2.22 $2.10 $2.11 $6.33 30,141
2015-10-28 $2.15 $2.20 $2.11 $2.11 $6.33 24,070
2015-10-27 $2.18 $2.19 $2.15 $2.15 $6.45 23,120
2015-10-26 $2.21 $2.23 $2.15 $2.18 $6.54 38,106
2015-10-23 $2.26 $2.27 $2.21 $2.24 $6.72 5,613
2015-10-22 $2.24 $2.32 $2.21 $2.23 $6.69 16,168
2015-10-21 $2.26 $2.27 $2.21 $2.23 $6.69 6,712
2015-10-20 $2.27 $2.34 $2.23 $2.25 $6.75 11,234
2015-10-19 $2.39 $2.39 $2.28 $2.30 $6.90 20,025
2015-10-16 $2.35 $2.43 $2.30 $2.40 $7.20 9,325
2015-10-15 $2.41 $2.42 $2.30 $2.34 $7.02 16,529
2015-10-14 $2.46 $2.50 $2.38 $2.43 $7.29 16,791
2015-10-13 $2.40 $2.55 $2.37 $2.43 $7.29 22,271
2015-10-12 $2.44 $2.51 $2.40 $2.46 $7.38 16,532
2015-10-09 $2.46 $2.55 $2.40 $2.40 $7.20 24,262
2015-10-08 $2.30 $2.49 $2.27 $2.44 $7.32 52,287
2015-10-07 $2.24 $2.34 $2.22 $2.28 $6.84 31,755
2015-10-06 $2.11 $2.29 $2.11 $2.26 $6.78 38,693
2015-10-05 $2.08 $2.26 $2.08 $2.12 $6.36 25,395
2015-10-02 $2.08 $2.15 $2.08 $2.08 $6.24 9,748
2015-10-01 $2.10 $2.15 $2.08 $2.09 $6.26 12,023
2015-09-30 $2.09 $2.15 $2.08 $2.10 $6.30 14,236
2015-09-29 $2.05 $2.09 $2.05 $2.06 $6.18 17,593
2015-09-28 $2.13 $2.17 $2.05 $2.06 $6.18 26,375
2015-09-25 $2.17 $2.24 $2.15 $2.17 $6.51 18,893
2015-09-24 $2.23 $2.29 $2.14 $2.18 $6.54 34,188
2015-09-23 $2.31 $2.31 $2.22 $2.22 $6.66 8,774
2015-09-22 $2.30 $2.32 $2.25 $2.26 $6.78 6,643
2015-09-21 $2.36 $2.39 $2.30 $2.34 $7.02 8,818
2015-09-18 $2.35 $2.42 $2.35 $2.39 $7.17 16,831
2015-09-17 $2.38 $2.40 $2.38 $2.40 $7.20 6,407
2015-09-16 $2.37 $2.40 $2.35 $2.40 $7.20 5,806
2015-09-15 $2.32 $2.38 $2.27 $2.33 $6.99 25,703
2015-09-14 $2.36 $2.37 $2.25 $2.34 $7.02 8,987
2015-09-11 $2.37 $2.41 $2.30 $2.32 $6.96 7,324
2015-09-10 $2.31 $2.40 $2.27 $2.38 $7.14 19,195
2015-09-09 $2.42 $2.44 $2.26 $2.28 $6.84 44,792
2015-09-08 $2.41 $2.49 $2.36 $2.39 $7.17 39,401
2015-09-04 $2.33 $2.45 $2.33 $2.38 $7.14 15,954
2015-09-03 $2.43 $2.45 $2.37 $2.42 $7.26 9,272
2015-09-02 $2.46 $2.46 $2.40 $2.45 $7.35 5,285
2015-09-01 $2.35 $2.44 $2.35 $2.41 $7.23 13,424
2015-08-31 $2.32 $2.37 $2.31 $2.33 $6.99 30,180
2015-08-28 $2.29 $2.49 $2.29 $2.40 $7.20 24,669
2015-08-27 $2.20 $2.45 $2.19 $2.32 $6.96 31,616
2015-08-26 $2.15 $2.18 $2.10 $2.16 $6.48 18,451

Perion Network Ltd (PERI) News Headlines

Recent Perion Network Ltd (PERI) 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.