Priority Technology Holdings Inc (PRTH) Exchange: NASDAQ

  1. Overview
  2. Priority Technology Holdings Inc (PRTH)

Data as of April 19, 2024

$3.20 ($-0.04) -1.23%

Priority Technology Holdings Inc - Daily Information
Click for more stock information on Priority Technology Holdings Inc.
Daily Information Data
Date April 19, 2024
Open $3.25
Previous Close $3.20
High $3.25
Low $3.19
Adjusted Open $3.25
Previous Adjusted Close $3.20
Adjusted High $3.25
Adjusted Low $3.19

About Priority Technology Holdings Inc (PRTH)

Priority Technology Holdings Inc (PRTH) is a leading provider of products and services for financial institutions, technology partners, and individual consumers. The company was founded in 2017 and is headquartered in Atlanta, Georgia. PRTH is led by Chairman and CEO Mr. Michael Doss and a team of industry veterans. Priority has grown rapidly since its inception, expanding its product and service offerings, increasing its customer base, and selling to large financial institutions, including some of the largest banks in the US. Since 2017, PRTH has also acquired multiple technology companies that provide turnkey solutions in the financial technology space. The company's core product lines are its open banking APIs, payment acceptance products and other cloud-based services. PRTH is well positioned to take advantage of the increasing demand for digital financial services offerings for financial institutions and their customers. Priority also operates an ever expanding global customer support team, line of business teams, and a research and development arm that is working on products and services to meet the upcoming customer needs. PRTH's products are well known for their reliability, scalability, and quick implementation times.

Invest in Priority Technology Holdings Inc (PRTH)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Priority Technology Holdings Inc (PRTH)

Date Open High Low Close Adj.Close Volume
2024-04-09 $3.25 $3.25 $3.19 $3.20 $3.20 17,892
2024-04-08 $3.22 $3.25 $3.22 $3.24 $3.24 10,010
2024-04-05 $3.25 $3.25 $3.18 $3.21 $3.21 19,317
2024-04-04 $3.31 $3.31 $3.25 $3.28 $3.28 23,833
2024-04-03 $3.24 $3.29 $3.23 $3.26 $3.26 11,479
2024-04-02 $3.20 $3.26 $3.18 $3.21 $3.21 13,785
2024-04-01 $3.32 $3.44 $3.16 $3.22 $3.22 41,039
2024-03-28 $3.29 $3.31 $3.23 $3.27 $3.27 118,694
2024-03-27 $3.21 $3.32 $3.21 $3.32 $3.32 48,663
2024-03-26 $3.19 $3.27 $3.19 $3.22 $3.22 16,463
2024-03-25 $3.21 $3.28 $3.16 $3.16 $3.16 38,284
2024-03-22 $3.25 $3.29 $3.21 $3.21 $3.21 20,067
2024-03-21 $3.24 $3.50 $3.20 $3.25 $3.25 55,993
2024-03-20 $3.29 $3.54 $3.15 $3.15 $3.15 66,323
2024-03-19 $3.22 $3.42 $3.22 $3.25 $3.25 62,083
2024-03-18 $3.40 $3.40 $3.14 $3.23 $3.23 68,241
2024-03-15 $3.12 $3.36 $3.12 $3.35 $3.35 158,554
2024-03-14 $3.16 $3.21 $3.13 $3.14 $3.14 30,070
2024-03-13 $3.13 $3.30 $3.13 $3.16 $3.16 84,269
2024-03-12 $3.28 $3.50 $3.13 $3.13 $3.13 30,729
2024-03-11 $3.19 $3.23 $3.13 $3.13 $3.13 45,380
2024-03-08 $3.24 $3.26 $3.15 $3.16 $3.16 7,959
2024-03-07 $3.18 $3.25 $3.15 $3.19 $3.19 9,881
2024-03-06 $3.20 $3.20 $3.15 $3.20 $3.20 11,319
2024-03-05 $3.24 $3.36 $3.18 $3.18 $3.18 11,217
2024-03-04 $3.25 $3.25 $3.16 $3.25 $3.25 29,290
2024-03-01 $3.31 $3.42 $3.15 $3.21 $3.21 27,644
2024-02-29 $3.31 $3.43 $3.30 $3.31 $3.31 10,669
2024-02-28 $3.13 $3.39 $3.13 $3.22 $3.22 17,140
2024-02-27 $3.17 $3.33 $3.11 $3.14 $3.14 24,055
2024-02-26 $3.13 $3.25 $3.12 $3.21 $3.21 19,546
2024-02-23 $3.24 $3.24 $3.15 $3.15 $3.15 9,984
2024-02-22 $3.16 $3.30 $3.07 $3.15 $3.15 29,779
2024-02-21 $3.12 $3.19 $3.09 $3.15 $3.15 13,785
2024-02-20 $3.41 $3.41 $3.16 $3.17 $3.17 18,293
2024-02-16 $3.46 $3.46 $3.36 $3.37 $3.37 13,186
2024-02-15 $3.36 $3.47 $3.29 $3.46 $3.46 17,475
2024-02-14 $3.19 $3.35 $3.07 $3.35 $3.35 14,965
2024-02-13 $3.20 $3.31 $3.07 $3.07 $3.07 24,579
2024-02-12 $3.31 $3.53 $3.26 $3.31 $3.31 20,731
2024-02-09 $3.16 $3.31 $3.15 $3.26 $3.26 21,572
2024-02-08 $3.15 $3.25 $3.13 $3.13 $3.13 18,520
2024-02-07 $3.25 $3.27 $3.13 $3.13 $3.13 10,772
2024-02-06 $3.26 $3.26 $3.13 $3.19 $3.19 10,443
2024-02-05 $3.26 $3.26 $3.20 $3.20 $3.20 15,427
2024-02-02 $3.46 $3.46 $3.30 $3.31 $3.31 6,134
2024-02-01 $3.54 $3.55 $3.49 $3.55 $3.55 10,088
2024-01-31 $3.69 $3.70 $3.55 $3.55 $3.55 10,260
2024-01-30 $3.78 $3.79 $3.68 $3.68 $3.68 13,754
2024-01-29 $3.51 $3.69 $3.46 $3.69 $3.69 6,128
2024-01-26 $3.69 $3.78 $3.60 $3.60 $3.60 7,565
2024-01-25 $3.78 $3.78 $3.55 $3.60 $3.60 13,399
2024-01-24 $3.78 $3.78 $3.69 $3.69 $3.69 9,584
2024-01-23 $3.78 $3.79 $3.63 $3.63 $3.63 11,905
2024-01-22 $3.60 $3.79 $3.57 $3.72 $3.72 29,976
2024-01-19 $3.43 $3.57 $3.33 $3.55 $3.55 15,357
2024-01-18 $3.31 $3.45 $3.20 $3.33 $3.33 33,393
2024-01-17 $3.25 $3.51 $3.19 $3.28 $3.28 71,165
2024-01-16 $3.54 $3.54 $3.17 $3.25 $3.25 83,369
2024-01-12 $3.81 $3.88 $3.62 $3.67 $3.67 18,817
2024-01-11 $3.62 $3.77 $3.60 $3.71 $3.71 31,995
2024-01-10 $3.76 $3.86 $3.70 $3.73 $3.73 16,082
2024-01-09 $3.61 $3.86 $3.60 $3.76 $3.76 26,725
2024-01-08 $3.48 $3.71 $3.39 $3.71 $3.71 19,764
2024-01-05 $3.43 $3.52 $3.21 $3.39 $3.39 80,485
2024-01-04 $3.40 $3.50 $3.23 $3.43 $3.43 24,734
2024-01-03 $3.58 $3.77 $3.30 $3.31 $3.31 49,822
2024-01-02 $3.54 $3.59 $3.50 $3.55 $3.55 53,139
2023-12-29 $3.64 $3.77 $3.46 $3.56 $3.56 40,338
2023-12-28 $3.78 $3.90 $3.60 $3.64 $3.64 14,594
2023-12-27 $3.59 $3.80 $3.48 $3.79 $3.79 13,000
2023-12-26 $3.79 $3.94 $3.54 $3.59 $3.59 27,473
2023-12-22 $3.63 $3.72 $3.41 $3.46 $3.46 33,748
2023-12-21 $3.70 $3.72 $3.58 $3.72 $3.72 17,073
2023-12-20 $3.47 $3.63 $3.40 $3.60 $3.60 20,198
2023-12-19 $3.83 $3.95 $3.30 $3.46 $3.46 37,402
2023-12-18 $4.15 $4.23 $3.79 $3.81 $3.81 21,502
2023-12-15 $4.75 $5.03 $3.98 $4.07 $4.07 153,665
2023-12-14 $3.55 $4.10 $3.50 $4.10 $4.10 61,839
2023-12-13 $3.02 $3.62 $2.92 $3.62 $3.62 38,294
2023-12-12 $2.99 $3.06 $2.95 $2.95 $2.95 31,238
2023-12-11 $2.99 $3.00 $2.89 $2.91 $2.91 26,684
2023-12-08 $2.99 $3.00 $2.90 $2.98 $2.98 28,735
2023-12-07 $2.94 $2.97 $2.79 $2.96 $2.96 41,122
2023-12-06 $3.00 $3.00 $2.82 $2.91 $2.91 19,694
2023-12-05 $2.96 $3.00 $2.91 $2.98 $2.98 11,593
2023-12-04 $2.97 $3.10 $2.96 $3.07 $3.07 10,533
2023-12-01 $3.00 $3.10 $2.90 $3.05 $3.05 40,963
2023-11-30 $3.10 $3.17 $3.00 $3.00 $3.00 30,137
2023-11-29 $3.17 $3.30 $3.17 $3.23 $3.23 13,191
2023-11-28 $3.30 $3.37 $3.18 $3.18 $3.18 4,933
2023-11-27 $3.40 $3.45 $3.25 $3.31 $3.31 16,741
2023-11-24 $3.41 $3.48 $3.40 $3.48 $3.48 3,761
2023-11-22 $3.34 $3.41 $3.31 $3.41 $3.41 4,106
2023-11-21 $3.41 $3.41 $3.34 $3.35 $3.35 6,849
2023-11-20 $3.45 $3.52 $3.45 $3.45 $3.45 4,327
2023-11-17 $3.64 $3.71 $3.41 $3.49 $3.49 30,525
2023-11-16 $3.98 $3.98 $3.77 $3.77 $3.77 22,125
2023-11-15 $3.76 $4.00 $3.76 $3.91 $3.91 12,374
2023-11-14 $3.68 $3.83 $3.57 $3.83 $3.83 17,677
2023-11-13 $3.29 $3.54 $3.27 $3.54 $3.54 11,501
2023-11-10 $3.32 $3.53 $3.11 $3.53 $3.53 17,593
2023-11-09 $3.44 $3.44 $3.10 $3.12 $3.12 11,143
2023-11-08 $3.48 $3.48 $3.10 $3.30 $3.30 12,866
2023-11-07 $3.52 $3.65 $3.33 $3.55 $3.55 16,846
2023-11-06 $3.56 $3.69 $3.53 $3.53 $3.53 8,221
2023-11-03 $3.42 $3.64 $3.42 $3.62 $3.62 15,155
2023-11-02 $3.52 $3.52 $3.43 $3.43 $3.43 9,932
2023-11-01 $3.74 $3.74 $3.49 $3.49 $3.49 14,268
2023-10-31 $3.64 $3.77 $3.55 $3.75 $3.75 24,068
2023-10-30 $3.15 $3.57 $3.13 $3.56 $3.56 39,180
2023-10-27 $3.22 $3.27 $3.10 $3.12 $3.12 15,460
2023-10-26 $3.10 $3.22 $3.10 $3.22 $3.22 8,086
2023-10-25 $3.10 $3.25 $3.10 $3.11 $3.11 13,143
2023-10-24 $3.10 $3.26 $3.10 $3.10 $3.10 12,524
2023-10-23 $3.15 $3.23 $3.11 $3.11 $3.11 35,452
2023-10-20 $3.13 $3.30 $3.11 $3.13 $3.13 27,350
2023-10-19 $3.38 $3.38 $3.15 $3.15 $3.15 13,909
2023-10-18 $3.30 $3.31 $3.24 $3.25 $3.25 7,101
2023-10-17 $3.30 $3.43 $3.28 $3.28 $3.28 19,981
2023-10-16 $3.20 $3.37 $3.20 $3.27 $3.27 8,334
2023-10-13 $3.19 $3.28 $3.18 $3.23 $3.23 8,123
2023-10-12 $3.33 $3.33 $3.12 $3.14 $3.14 12,965
2023-10-11 $3.36 $3.46 $3.17 $3.22 $3.22 12,145
2023-10-10 $3.35 $3.45 $3.33 $3.33 $3.33 12,762
2023-10-09 $3.26 $3.40 $3.26 $3.35 $3.35 15,081
2023-10-06 $3.18 $3.29 $3.18 $3.28 $3.28 6,737
2023-10-05 $3.24 $3.27 $3.18 $3.18 $3.18 22,236
2023-10-04 $3.15 $3.26 $3.15 $3.15 $3.15 9,945
2023-10-03 $3.10 $3.25 $3.10 $3.10 $3.10 21,596
2023-10-02 $3.22 $3.29 $3.10 $3.11 $3.11 25,091
2023-09-29 $3.30 $3.37 $3.22 $3.24 $3.24 14,567
2023-09-28 $3.21 $3.28 $3.21 $3.28 $3.28 5,869
2023-09-27 $3.11 $3.40 $3.11 $3.27 $3.27 23,751
2023-09-26 $3.18 $3.30 $3.13 $3.16 $3.16 12,424
2023-09-25 $3.11 $3.37 $3.11 $3.26 $3.26 7,737
2023-09-22 $3.15 $3.28 $3.13 $3.20 $3.20 13,716
2023-09-21 $3.00 $3.15 $2.97 $3.13 $3.13 19,916
2023-09-20 $3.15 $3.29 $3.00 $3.09 $3.09 46,442
2023-09-19 $3.24 $3.28 $3.15 $3.19 $3.19 47,286
2023-09-18 $3.33 $3.43 $3.20 $3.24 $3.24 19,734
2023-09-15 $3.40 $3.48 $3.31 $3.39 $3.39 88,679
2023-09-14 $3.53 $3.61 $3.40 $3.42 $3.42 27,389
2023-09-13 $3.65 $3.73 $3.51 $3.56 $3.56 20,262
2023-09-12 $3.68 $3.68 $3.52 $3.66 $3.66 6,175
2023-09-11 $3.51 $3.70 $3.51 $3.55 $3.55 13,054
2023-09-08 $3.15 $3.59 $2.98 $3.48 $3.48 40,743
2023-09-07 $3.65 $3.65 $2.62 $3.12 $3.12 128,296
2023-09-06 $3.63 $3.64 $3.55 $3.60 $3.60 9,411
2023-09-05 $3.65 $3.76 $3.65 $3.69 $3.69 7,499
2023-09-01 $3.72 $3.76 $3.71 $3.71 $3.71 13,842
2023-08-31 $3.52 $3.75 $3.52 $3.71 $3.71 24,331
2023-08-30 $3.51 $3.62 $3.35 $3.55 $3.55 21,884
2023-08-29 $3.96 $4.03 $3.36 $3.52 $3.52 52,931
2023-08-28 $4.00 $4.00 $3.92 $3.92 $3.92 5,508
2023-08-25 $3.85 $4.00 $3.76 $4.00 $4.00 10,055
2023-08-24 $3.73 $3.86 $3.71 $3.85 $3.85 17,780
2023-08-23 $3.82 $3.93 $3.79 $3.83 $3.83 15,155
2023-08-22 $4.04 $4.16 $3.78 $3.81 $3.81 16,660
2023-08-21 $4.13 $4.18 $4.02 $4.03 $4.03 6,083
2023-08-18 $4.19 $4.19 $3.91 $4.05 $4.05 14,877
2023-08-17 $4.12 $4.29 $4.12 $4.12 $4.12 15,128
2023-08-16 $4.16 $4.35 $4.13 $4.13 $4.13 10,622
2023-08-15 $4.15 $4.19 $4.12 $4.12 $4.12 8,174
2023-08-14 $4.20 $4.20 $3.99 $4.12 $4.12 9,752
2023-08-11 $4.13 $4.22 $3.97 $4.20 $4.20 17,025
2023-08-10 $4.28 $4.28 $4.00 $4.00 $4.00 10,095
2023-08-09 $4.35 $4.49 $3.99 $4.00 $4.00 17,125
2023-08-08 $4.28 $4.47 $4.06 $4.38 $4.38 10,180
2023-08-07 $4.36 $4.44 $4.21 $4.23 $4.23 10,223
2023-08-04 $4.20 $4.35 $4.20 $4.33 $4.33 7,620
2023-08-03 $4.40 $4.52 $4.17 $4.21 $4.21 9,807
2023-08-02 $4.35 $4.40 $4.26 $4.34 $4.34 6,816
2023-08-01 $4.37 $4.49 $4.34 $4.36 $4.36 7,291
2023-07-31 $4.17 $4.60 $4.17 $4.50 $4.50 46,616
2023-07-28 $4.22 $4.22 $4.19 $4.22 $4.22 10,329
2023-07-27 $4.20 $4.22 $4.10 $4.12 $4.12 13,683
2023-07-26 $4.06 $4.25 $4.02 $4.25 $4.25 12,526
2023-07-25 $4.01 $4.18 $4.00 $4.10 $4.10 7,578
2023-07-24 $4.26 $4.26 $4.06 $4.06 $4.06 3,020
2023-07-21 $4.14 $4.16 $3.98 $4.14 $4.14 18,415
2023-07-20 $3.98 $4.16 $3.92 $4.01 $4.01 10,841
2023-07-19 $4.07 $4.15 $3.87 $4.02 $4.02 15,611
2023-07-18 $3.87 $4.10 $3.87 $4.10 $4.10 12,692
2023-07-17 $3.70 $3.90 $3.70 $3.86 $3.86 9,214
2023-07-14 $3.68 $3.80 $3.68 $3.71 $3.71 12,473
2023-07-13 $3.84 $3.89 $3.72 $3.78 $3.78 12,871
2023-07-12 $3.81 $3.88 $3.62 $3.84 $3.84 13,618
2023-07-11 $3.60 $3.88 $3.60 $3.79 $3.79 24,435
2023-07-10 $3.66 $3.76 $3.45 $3.66 $3.66 15,225
2023-07-07 $3.37 $3.66 $3.34 $3.50 $3.50 113,309
2023-07-06 $3.45 $3.45 $3.32 $3.34 $3.34 24,254
2023-07-05 $3.61 $3.71 $3.47 $3.57 $3.57 12,856
2023-07-03 $3.50 $3.69 $3.50 $3.69 $3.69 2,383
2023-06-30 $3.47 $3.62 $3.47 $3.62 $3.62 10,993
2023-06-29 $3.33 $3.44 $3.33 $3.43 $3.43 24,389
2023-06-28 $3.49 $3.54 $3.36 $3.40 $3.40 14,755
2023-06-27 $3.43 $3.83 $3.39 $3.49 $3.49 36,942
2023-06-26 $3.48 $3.66 $3.41 $3.46 $3.46 22,407
2023-06-23 $3.51 $3.71 $3.42 $3.56 $3.56 231,547
2023-06-22 $3.37 $3.61 $3.37 $3.54 $3.54 8,212
2023-06-21 $3.33 $3.42 $3.23 $3.37 $3.37 26,240
2023-06-20 $3.42 $3.48 $3.25 $3.30 $3.30 23,106
2023-06-16 $3.70 $3.70 $3.37 $3.37 $3.37 78,117
2023-06-15 $3.75 $3.86 $3.65 $3.70 $3.70 39,431
2023-06-14 $3.81 $3.92 $3.70 $3.70 $3.70 20,194
2023-06-13 $3.99 $4.17 $3.83 $3.83 $3.83 19,567
2023-06-12 $3.92 $4.12 $3.92 $3.95 $3.95 14,699
2023-06-09 $4.09 $4.09 $3.91 $3.91 $3.91 5,706
2023-06-08 $4.04 $4.04 $3.94 $4.01 $4.01 9,218
2023-06-07 $4.03 $4.10 $3.95 $4.00 $4.00 46,637
2023-06-06 $3.84 $3.99 $3.79 $3.99 $3.99 16,265
2023-06-05 $3.69 $3.94 $3.69 $3.86 $3.86 12,809
2023-06-02 $3.62 $3.96 $3.56 $3.70 $3.70 41,760
2023-06-01 $3.62 $3.67 $3.57 $3.62 $3.62 9,119
2023-05-31 $3.60 $3.62 $3.54 $3.58 $3.58 28,788
2023-05-30 $3.38 $3.64 $3.38 $3.58 $3.58 23,985
2023-05-26 $3.20 $3.37 $3.20 $3.37 $3.37 7,832
2023-05-25 $3.30 $3.32 $3.05 $3.26 $3.26 21,195
2023-05-24 $3.44 $3.45 $3.18 $3.44 $3.44 14,538
2023-05-23 $3.68 $3.68 $3.34 $3.37 $3.37 36,144
2023-05-22 $3.75 $3.80 $3.41 $3.59 $3.59 32,162
2023-05-19 $3.80 $3.87 $3.71 $3.75 $3.75 13,443
2023-05-18 $3.59 $3.72 $3.51 $3.72 $3.72 14,879
2023-05-17 $3.55 $3.55 $3.51 $3.55 $3.55 8,831
2023-05-16 $3.50 $3.56 $3.47 $3.48 $3.48 6,180
2023-05-15 $3.62 $3.80 $3.49 $3.58 $3.58 14,073
2023-05-12 $3.62 $3.98 $3.60 $3.60 $3.60 5,136
2023-05-11 $3.73 $3.81 $3.66 $3.66 $3.66 17,785
2023-05-10 $3.60 $3.69 $3.55 $3.66 $3.66 11,652
2023-05-09 $3.55 $3.55 $3.45 $3.52 $3.52 13,869
2023-05-08 $3.43 $3.72 $3.43 $3.66 $3.66 10,712
2023-05-05 $3.43 $3.63 $3.43 $3.55 $3.55 10,137
2023-05-04 $3.18 $3.34 $3.01 $3.33 $3.33 30,705
2023-05-03 $3.07 $3.41 $2.99 $3.18 $3.18 42,998
2023-05-02 $3.32 $3.32 $3.01 $3.01 $3.01 18,002
2023-05-01 $3.20 $3.34 $3.20 $3.31 $3.31 7,123
2023-04-28 $3.39 $3.50 $3.20 $3.21 $3.21 24,127
2023-04-27 $3.28 $3.48 $3.28 $3.39 $3.39 33,718
2023-04-26 $3.54 $3.54 $3.19 $3.20 $3.20 20,661
2023-04-25 $3.57 $3.57 $3.43 $3.48 $3.48 11,827
2023-04-24 $3.55 $3.72 $3.46 $3.50 $3.50 15,910
2023-04-21 $3.50 $3.78 $3.50 $3.56 $3.56 52,325
2023-04-20 $3.56 $3.65 $3.56 $3.60 $3.60 18,096
2023-04-19 $3.43 $3.56 $3.40 $3.49 $3.49 12,725
2023-04-18 $3.73 $3.73 $3.50 $3.63 $3.63 18,452
2023-04-17 $3.66 $3.90 $3.61 $3.74 $3.74 30,996
2023-04-14 $3.95 $4.05 $3.67 $3.84 $3.84 15,059
2023-04-13 $4.10 $4.10 $3.92 $3.94 $3.94 12,077
2023-04-12 $4.21 $4.36 $4.00 $4.08 $4.08 10,926
2023-04-11 $4.30 $4.36 $4.17 $4.19 $4.19 16,783
2023-04-10 $3.87 $4.34 $3.78 $4.30 $4.30 21,719
2023-04-06 $3.82 $4.00 $3.75 $3.92 $3.92 23,862
2023-04-05 $3.67 $3.80 $3.60 $3.76 $3.76 19,804
2023-04-04 $3.66 $3.76 $3.55 $3.73 $3.73 38,819
2023-04-03 $3.52 $3.67 $3.48 $3.67 $3.67 53,910
2023-03-31 $3.41 $3.62 $3.41 $3.59 $3.59 27,096
2023-03-30 $3.73 $3.84 $3.40 $3.45 $3.45 20,664
2023-03-29 $3.77 $3.87 $3.67 $3.74 $3.74 14,255
2023-03-28 $4.18 $4.22 $3.71 $3.75 $3.75 154,081
2023-03-27 $4.03 $4.33 $3.90 $4.23 $4.23 24,214
2023-03-24 $3.89 $4.05 $3.82 $4.05 $4.05 12,415
2023-03-23 $3.60 $4.12 $3.60 $3.90 $3.90 17,076
2023-03-22 $3.90 $3.94 $3.81 $3.83 $3.83 10,041
2023-03-21 $3.42 $3.83 $3.42 $3.83 $3.83 31,972
2023-03-20 $3.62 $3.70 $2.99 $3.35 $3.35 57,271
2023-03-17 $3.61 $3.73 $3.50 $3.63 $3.63 64,956
2023-03-16 $3.75 $3.89 $3.56 $3.71 $3.71 29,894
2023-03-15 $3.71 $3.78 $3.65 $3.74 $3.74 26,178
2023-03-14 $3.72 $3.88 $3.72 $3.78 $3.78 25,710
2023-03-13 $3.75 $3.89 $3.56 $3.60 $3.60 53,395
2023-03-10 $3.85 $3.85 $3.56 $3.56 $3.56 28,086
2023-03-09 $3.95 $3.96 $3.77 $3.82 $3.82 12,652
2023-03-08 $3.99 $4.00 $3.88 $3.94 $3.94 8,188
2023-03-07 $3.71 $3.98 $3.52 $3.97 $3.97 15,873
2023-03-06 $4.00 $4.00 $3.80 $3.81 $3.81 54,874
2023-03-03 $3.67 $4.03 $3.65 $4.01 $4.01 34,069
2023-03-02 $3.92 $3.92 $3.55 $3.60 $3.60 60,741
2023-03-01 $4.06 $4.09 $3.91 $3.96 $3.96 18,880
2023-02-28 $4.16 $4.18 $3.91 $3.92 $3.92 19,599
2023-02-27 $3.93 $4.08 $3.93 $4.00 $4.00 5,267
2023-02-24 $4.16 $4.16 $3.93 $3.93 $3.93 10,848
2023-02-23 $4.17 $4.23 $4.12 $4.12 $4.12 4,373
2023-02-22 $4.25 $4.35 $4.03 $4.10 $4.10 22,657
2023-02-21 $4.32 $4.38 $4.25 $4.27 $4.27 21,560
2023-02-17 $4.41 $4.41 $4.25 $4.32 $4.32 29,033
2023-02-16 $4.26 $4.44 $4.26 $4.34 $4.34 11,988
2023-02-15 $4.29 $4.31 $4.27 $4.31 $4.31 13,480
2023-02-14 $4.34 $4.37 $4.26 $4.33 $4.33 9,048
2023-02-13 $4.35 $4.43 $4.35 $4.38 $4.38 9,977
2023-02-10 $4.51 $4.52 $4.43 $4.49 $4.49 8,412
2023-02-09 $4.63 $4.63 $4.40 $4.48 $4.48 17,559
2023-02-08 $4.68 $4.68 $4.61 $4.61 $4.61 12,199
2023-02-07 $4.55 $4.70 $4.50 $4.65 $4.65 24,033
2023-02-06 $4.77 $4.82 $4.56 $4.62 $4.62 12,625
2023-02-03 $4.82 $4.99 $4.73 $4.73 $4.73 15,426
2023-02-02 $5.25 $5.25 $4.84 $4.88 $4.88 27,669
2023-02-01 $4.64 $5.32 $4.62 $5.25 $5.25 43,981
2023-01-31 $4.70 $4.85 $4.62 $4.81 $4.81 25,838
2023-01-30 $4.40 $4.78 $4.33 $4.71 $4.71 23,909
2023-01-27 $4.50 $4.59 $4.10 $4.47 $4.47 24,685
2023-01-26 $4.22 $4.52 $4.01 $4.48 $4.48 38,797
2023-01-25 $3.92 $4.24 $3.90 $4.23 $4.23 37,197
2023-01-24 $3.98 $4.14 $3.92 $3.94 $3.94 38,787
2023-01-23 $3.92 $4.16 $3.90 $3.97 $3.97 38,073
2023-01-20 $4.13 $4.19 $3.84 $3.92 $3.92 54,898
2023-01-19 $4.11 $4.31 $3.95 $4.04 $4.04 55,437
2023-01-18 $4.56 $4.68 $4.14 $4.15 $4.15 34,505
2023-01-17 $4.90 $4.96 $4.55 $4.55 $4.55 26,871
2023-01-13 $5.17 $5.17 $4.85 $4.86 $4.86 20,476
2023-01-12 $5.24 $5.37 $5.02 $5.14 $5.14 20,135
2023-01-11 $5.47 $5.49 $5.11 $5.20 $5.20 13,360
2023-01-10 $5.22 $5.49 $5.11 $5.42 $5.42 10,512
2023-01-09 $5.38 $5.50 $5.10 $5.26 $5.26 19,721
2023-01-06 $5.21 $5.39 $5.09 $5.33 $5.33 25,695
2023-01-05 $5.24 $5.24 $4.93 $5.10 $5.10 29,675
2023-01-04 $5.18 $5.38 $5.18 $5.31 $5.31 5,529
2023-01-03 $5.28 $5.37 $5.05 $5.23 $5.23 45,379
2022-12-30 $5.20 $5.48 $5.20 $5.26 $5.26 17,771
2022-12-29 $5.35 $5.35 $5.01 $5.23 $5.23 16,186
2022-12-28 $5.24 $5.55 $5.04 $5.19 $5.19 21,922
2022-12-27 $5.24 $5.47 $5.10 $5.32 $5.32 10,243
2022-12-23 $5.44 $5.56 $5.14 $5.32 $5.32 12,624
2022-12-22 $5.50 $5.69 $5.37 $5.40 $5.40 21,766
2022-12-21 $5.85 $5.92 $5.53 $5.55 $5.55 31,398
2022-12-20 $5.48 $5.90 $5.05 $5.86 $5.86 18,942
2022-12-19 $5.83 $5.90 $5.38 $5.56 $5.56 30,634
2022-12-16 $5.22 $6.09 $5.07 $5.98 $5.98 165,121
2022-12-15 $5.28 $5.32 $5.00 $5.22 $5.22 18,594
2022-12-14 $5.45 $5.50 $5.15 $5.34 $5.34 19,692
2022-12-13 $5.41 $5.81 $5.33 $5.46 $5.46 18,217
2022-12-12 $5.48 $5.82 $5.16 $5.35 $5.35 20,589
2022-12-09 $5.62 $5.84 $5.32 $5.55 $5.55 24,287
2022-12-08 $5.73 $6.01 $5.45 $5.62 $5.62 22,889
2022-12-07 $5.64 $5.90 $5.64 $5.73 $5.73 13,380
2022-12-06 $5.59 $5.66 $5.45 $5.65 $5.65 42,697
2022-12-05 $5.44 $5.66 $5.32 $5.42 $5.42 16,031
2022-12-02 $5.23 $5.70 $5.22 $5.46 $5.46 40,777
2022-12-01 $5.97 $6.14 $5.16 $5.27 $5.27 62,357
2022-11-30 $5.87 $6.16 $5.69 $5.96 $5.96 64,488
2022-11-29 $5.30 $5.99 $5.30 $5.91 $5.91 73,008
2022-11-28 $5.42 $6.07 $5.23 $5.24 $5.24 72,152
2022-11-25 $5.70 $5.86 $5.50 $5.50 $5.50 40,431
2022-11-23 $5.58 $5.66 $5.49 $5.57 $5.57 14,395
2022-11-22 $5.57 $5.75 $5.30 $5.63 $5.63 31,291
2022-11-21 $5.91 $6.04 $5.33 $5.41 $5.41 62,728
2022-11-18 $5.52 $5.83 $5.40 $5.80 $5.80 39,496
2022-11-17 $4.85 $5.37 $4.82 $5.36 $5.36 55,690
2022-11-16 $5.07 $5.58 $4.61 $4.71 $4.71 43,334
2022-11-15 $5.16 $5.21 $4.94 $5.15 $5.15 38,228
2022-11-14 $4.86 $5.31 $4.54 $5.03 $5.03 81,883
2022-11-11 $5.13 $5.14 $4.80 $5.00 $5.00 41,480
2022-11-10 $4.55 $5.14 $4.54 $5.13 $5.13 24,330
2022-11-09 $4.93 $5.48 $4.30 $4.31 $4.31 33,712
2022-11-08 $5.00 $5.22 $4.93 $5.00 $5.00 35,590
2022-11-07 $4.85 $5.13 $4.71 $4.94 $4.94 38,232
2022-11-04 $5.21 $5.60 $4.73 $4.90 $4.90 51,122
2022-11-03 $5.17 $5.50 $5.06 $5.15 $5.15 23,848
2022-11-02 $5.18 $5.54 $5.09 $5.14 $5.14 40,159
2022-11-01 $5.23 $5.55 $5.16 $5.24 $5.24 37,119
2022-10-31 $5.10 $5.32 $5.01 $5.13 $5.13 48,892
2022-10-28 $5.11 $5.29 $4.87 $5.21 $5.21 45,758
2022-10-27 $5.25 $5.44 $5.03 $5.04 $5.04 34,659
2022-10-26 $5.14 $5.38 $5.08 $5.25 $5.25 18,923
2022-10-25 $5.05 $5.29 $4.98 $5.19 $5.19 33,836
2022-10-24 $4.90 $5.15 $4.76 $4.96 $4.96 29,356
2022-10-21 $4.65 $4.87 $4.33 $4.87 $4.87 27,994
2022-10-20 $4.91 $5.09 $4.42 $4.42 $4.42 57,462
2022-10-19 $4.83 $5.28 $4.83 $4.98 $4.98 60,641
2022-10-18 $4.59 $5.05 $4.59 $4.90 $4.90 31,119
2022-10-17 $4.16 $4.55 $4.16 $4.53 $4.53 23,544
2022-10-14 $4.11 $4.31 $4.07 $4.07 $4.07 25,043
2022-10-13 $3.86 $4.15 $3.85 $4.08 $4.08 114,960
2022-10-12 $3.88 $3.88 $3.77 $3.83 $3.83 9,582
2022-10-11 $3.80 $4.04 $3.80 $3.82 $3.82 21,425
2022-10-10 $3.98 $3.98 $3.76 $3.83 $3.83 11,285
2022-10-07 $4.00 $4.08 $3.87 $3.91 $3.91 14,713
2022-10-06 $4.17 $4.27 $4.00 $4.02 $4.02 18,106
2022-10-05 $4.26 $4.41 $4.12 $4.13 $4.13 16,579
2022-10-04 $4.20 $4.31 $4.13 $4.27 $4.27 26,033
2022-10-03 $4.47 $4.47 $4.01 $4.10 $4.10 35,545
2022-09-30 $4.20 $4.54 $4.08 $4.51 $4.51 18,782
2022-09-29 $4.30 $4.47 $4.09 $4.15 $4.15 26,451
2022-09-28 $3.89 $4.31 $3.83 $4.28 $4.28 41,215
2022-09-27 $3.64 $4.15 $3.64 $3.84 $3.84 38,672
2022-09-26 $3.60 $3.71 $3.58 $3.65 $3.65 28,333
2022-09-23 $3.83 $3.83 $3.57 $3.58 $3.58 25,583
2022-09-22 $3.91 $3.91 $3.76 $3.80 $3.80 24,128
2022-09-21 $4.07 $4.07 $3.94 $3.94 $3.94 9,849
2022-09-20 $4.25 $4.25 $3.97 $4.00 $4.00 18,658
2022-09-19 $4.06 $4.36 $3.98 $4.18 $4.18 43,852
2022-09-16 $3.87 $4.04 $3.82 $4.02 $4.02 87,835
2022-09-15 $3.96 $4.01 $3.88 $3.94 $3.94 11,343
2022-09-14 $4.02 $4.05 $3.88 $3.91 $3.91 22,352
2022-09-13 $3.85 $4.08 $3.85 $3.95 $3.95 42,911
2022-09-12 $4.02 $4.02 $3.89 $3.94 $3.94 34,595
2022-09-09 $3.92 $4.18 $3.92 $3.98 $3.98 21,704
2022-09-08 $3.90 $4.17 $3.88 $3.91 $3.91 22,412
2022-09-07 $4.06 $4.12 $3.91 $3.98 $3.98 39,100
2022-09-06 $3.93 $4.10 $3.92 $4.07 $4.07 23,609
2022-09-02 $3.99 $4.00 $3.84 $3.97 $3.97 30,940
2022-09-01 $3.99 $4.13 $3.94 $3.98 $3.98 57,821
2022-08-31 $4.03 $4.10 $3.86 $4.00 $4.00 40,240
2022-08-30 $3.99 $4.27 $3.81 $3.85 $3.85 38,694
2022-08-29 $4.04 $4.11 $3.95 $3.98 $3.98 39,682
2022-08-26 $4.10 $4.17 $3.92 $3.92 $3.92 58,919
2022-08-25 $4.10 $4.10 $4.09 $4.10 $4.10 8,373
2022-08-24 $4.33 $4.36 $4.07 $4.14 $4.14 33,171
2022-08-23 $4.30 $4.75 $4.30 $4.31 $4.31 23,145
2022-08-22 $4.66 $4.67 $4.31 $4.34 $4.34 26,559
2022-08-19 $5.08 $5.13 $4.70 $4.79 $4.79 38,601
2022-08-18 $4.91 $5.15 $4.88 $5.15 $5.15 20,045
2022-08-17 $4.84 $5.00 $4.84 $4.85 $4.85 29,114
2022-08-16 $4.72 $4.97 $4.64 $4.81 $4.81 63,313
2022-08-15 $4.85 $5.08 $4.79 $4.79 $4.79 36,243
2022-08-12 $4.72 $4.99 $4.70 $4.86 $4.86 19,737
2022-08-11 $4.86 $5.07 $4.66 $4.71 $4.71 14,081
2022-08-10 $4.85 $5.02 $4.79 $4.90 $4.90 18,942
2022-08-09 $4.97 $5.10 $4.82 $4.82 $4.82 40,593
2022-08-08 $4.95 $5.01 $4.78 $4.90 $4.90 54,189
2022-08-05 $5.08 $5.08 $4.94 $4.98 $4.98 11,443
2022-08-04 $5.11 $5.11 $4.93 $5.05 $5.05 6,983
2022-08-03 $4.78 $5.03 $4.77 $4.99 $4.99 16,380
2022-08-02 $4.49 $4.72 $4.49 $4.67 $4.67 10,842
2022-08-01 $4.37 $4.63 $4.30 $4.46 $4.46 55,077
2022-07-29 $4.50 $4.70 $4.44 $4.49 $4.49 27,716
2022-07-28 $4.48 $4.61 $4.39 $4.49 $4.49 27,796
2022-07-27 $4.50 $4.50 $4.41 $4.47 $4.47 25,022
2022-07-26 $4.59 $4.62 $4.44 $4.48 $4.48 27,190
2022-07-25 $4.47 $4.70 $4.42 $4.51 $4.51 44,499
2022-07-22 $4.42 $4.61 $4.42 $4.52 $4.52 48,565
2022-07-21 $4.40 $4.69 $4.40 $4.45 $4.45 93,906
2022-07-20 $4.63 $4.69 $4.45 $4.46 $4.46 32,908
2022-07-19 $4.42 $4.69 $4.42 $4.57 $4.57 38,133
2022-07-18 $4.28 $4.58 $4.28 $4.38 $4.38 117,834
2022-07-15 $4.14 $4.28 $4.10 $4.15 $4.15 88,348
2022-07-14 $4.01 $4.10 $3.99 $4.04 $4.04 64,693
2022-07-13 $4.01 $4.13 $3.94 $4.05 $4.05 31,283
2022-07-12 $4.07 $4.16 $3.95 $4.00 $4.00 47,806
2022-07-11 $3.85 $4.15 $3.85 $4.01 $4.01 72,865
2022-07-08 $3.83 $4.00 $3.78 $3.94 $3.94 58,833
2022-07-07 $3.51 $4.02 $3.51 $3.83 $3.83 109,849
2022-07-06 $3.48 $3.68 $3.44 $3.55 $3.55 82,359
2022-07-05 $3.40 $3.60 $3.31 $3.47 $3.47 119,497
2022-07-01 $3.33 $3.59 $3.28 $3.40 $3.40 85,187
2022-06-30 $3.40 $3.40 $3.25 $3.30 $3.30 117,710
2022-06-29 $3.25 $3.47 $3.10 $3.41 $3.41 90,500
2022-06-28 $3.47 $3.65 $3.20 $3.20 $3.20 186,282
2022-06-27 $3.67 $3.90 $3.28 $3.50 $3.50 458,536
2022-06-24 $4.62 $5.03 $3.50 $3.50 $3.50 1,397,245
2022-06-23 $4.80 $4.87 $4.54 $4.59 $4.59 49,321
2022-06-22 $4.87 $4.92 $4.71 $4.82 $4.82 79,352
2022-06-21 $4.88 $5.04 $4.76 $4.79 $4.79 79,746
2022-06-17 $4.80 $5.04 $4.79 $4.99 $4.99 100,074
2022-06-16 $4.82 $4.97 $4.70 $4.73 $4.73 78,957
2022-06-15 $4.93 $5.09 $4.78 $4.85 $4.85 107,997
2022-06-14 $4.99 $5.10 $4.80 $4.87 $4.87 26,340
2022-06-13 $4.87 $5.06 $4.66 $4.88 $4.88 39,803
2022-06-10 $4.83 $5.09 $4.71 $4.95 $4.95 15,228
2022-06-09 $4.87 $4.99 $4.80 $4.89 $4.89 31,796
2022-06-08 $5.20 $5.26 $4.88 $4.93 $4.93 46,111
2022-06-07 $4.82 $5.45 $4.82 $5.01 $5.01 55,547
2022-06-06 $5.16 $5.41 $4.84 $4.91 $4.91 134,665
2022-06-03 $5.17 $5.24 $5.02 $5.07 $5.07 51,436
2022-06-02 $5.13 $5.31 $5.10 $5.25 $5.25 33,182
2022-06-01 $5.05 $5.23 $4.99 $5.11 $5.11 38,661
2022-05-31 $5.20 $5.24 $5.01 $5.12 $5.12 70,735
2022-05-27 $5.24 $5.62 $5.12 $5.15 $5.15 82,493
2022-05-26 $5.35 $5.50 $5.19 $5.35 $5.35 73,918
2022-05-25 $5.37 $5.39 $5.14 $5.20 $5.20 44,983
2022-05-24 $4.82 $5.35 $4.82 $5.35 $5.35 38,887
2022-05-23 $4.85 $5.48 $4.85 $5.30 $5.30 61,776
2022-05-20 $4.85 $4.85 $4.68 $4.78 $4.78 34,238
2022-05-19 $4.61 $4.89 $4.61 $4.76 $4.76 25,441
2022-05-18 $4.72 $4.95 $4.70 $4.75 $4.75 22,149
2022-05-17 $4.75 $4.92 $4.69 $4.83 $4.83 19,622
2022-05-16 $4.67 $4.75 $4.59 $4.68 $4.68 6,652
2022-05-13 $4.55 $4.75 $4.41 $4.68 $4.68 10,243
2022-05-12 $4.43 $4.59 $4.43 $4.51 $4.51 12,526
2022-05-11 $4.54 $4.94 $4.32 $4.33 $4.33 48,273
2022-05-10 $4.99 $5.00 $4.58 $4.66 $4.66 15,785
2022-05-09 $4.81 $5.12 $4.62 $4.94 $4.94 94,101
2022-05-06 $4.64 $4.99 $4.60 $4.85 $4.85 22,347
2022-05-05 $5.00 $5.00 $4.50 $4.58 $4.58 28,192
2022-05-04 $4.82 $5.00 $4.80 $4.99 $4.99 22,712
2022-05-03 $4.88 $5.06 $4.76 $4.83 $4.83 15,973
2022-05-02 $5.06 $5.22 $4.71 $4.94 $4.94 68,578
2022-04-29 $4.90 $5.00 $4.68 $4.80 $4.80 24,187
2022-04-28 $4.78 $5.02 $4.50 $4.95 $4.95 43,551
2022-04-27 $4.44 $5.49 $4.38 $4.85 $4.85 72,203
2022-04-26 $4.88 $4.88 $4.35 $4.41 $4.41 22,221
2022-04-25 $4.78 $4.95 $4.78 $4.93 $4.93 30,720
2022-04-22 $5.21 $5.24 $4.82 $4.91 $4.91 72,632
2022-04-21 $5.26 $5.35 $5.18 $5.21 $5.21 21,670
2022-04-20 $5.38 $5.38 $5.16 $5.22 $5.22 15,187
2022-04-19 $5.57 $5.59 $5.36 $5.44 $5.44 10,861
2022-04-18 $5.35 $5.56 $5.33 $5.33 $5.33 7,614
2022-04-14 $5.48 $5.55 $5.36 $5.36 $5.36 10,277
2022-04-13 $5.44 $5.58 $5.16 $5.39 $5.39 15,250
2022-04-12 $5.31 $5.60 $5.31 $5.33 $5.33 28,474
2022-04-11 $5.87 $5.87 $5.26 $5.33 $5.33 23,249
2022-04-08 $6.02 $6.10 $5.73 $5.88 $5.88 13,346
2022-04-07 $5.84 $6.20 $5.76 $6.15 $6.15 19,299
2022-04-06 $5.74 $5.85 $5.62 $5.70 $5.70 26,475
2022-04-05 $5.82 $5.90 $5.76 $5.77 $5.77 10,663
2022-04-04 $5.75 $5.88 $5.70 $5.80 $5.80 26,454
2022-04-01 $5.79 $5.79 $5.70 $5.73 $5.73 21,141
2022-03-31 $6.00 $6.06 $5.70 $5.75 $5.75 31,988
2022-03-30 $6.00 $6.10 $5.74 $6.01 $6.01 114,976
2022-03-29 $5.70 $5.96 $5.62 $5.80 $5.80 15,270
2022-03-28 $5.79 $5.79 $5.38 $5.71 $5.71 39,086
2022-03-25 $5.66 $5.75 $5.44 $5.50 $5.50 14,932
2022-03-24 $5.77 $5.92 $5.58 $5.65 $5.65 62,609
2022-03-23 $5.66 $5.84 $5.54 $5.76 $5.76 29,552
2022-03-22 $5.88 $6.01 $5.55 $5.79 $5.79 52,301
2022-03-21 $5.84 $6.28 $5.71 $5.80 $5.80 62,720
2022-03-18 $5.75 $6.10 $5.60 $5.93 $5.93 386,618
2022-03-17 $5.51 $5.87 $5.51 $5.75 $5.75 76,605
2022-03-16 $5.75 $5.90 $5.31 $5.45 $5.45 128,610
2022-03-15 $5.43 $5.80 $5.31 $5.52 $5.52 42,389
2022-03-14 $5.45 $5.56 $5.31 $5.31 $5.31 19,616
2022-03-11 $5.81 $5.91 $5.44 $5.55 $5.55 10,660
2022-03-10 $5.52 $5.75 $5.41 $5.53 $5.53 25,954
2022-03-09 $5.87 $6.14 $5.42 $5.63 $5.63 24,864
2022-03-08 $5.73 $5.87 $5.56 $5.63 $5.63 38,397
2022-03-07 $5.26 $6.14 $5.18 $5.73 $5.73 46,392
2022-03-04 $5.24 $5.41 $5.16 $5.28 $5.28 7,599
2022-03-03 $5.42 $5.53 $5.08 $5.19 $5.19 14,001
2022-03-02 $5.37 $5.54 $5.28 $5.43 $5.43 13,739
2022-03-01 $5.30 $5.57 $5.20 $5.30 $5.30 24,434
2022-02-28 $5.32 $5.65 $5.19 $5.26 $5.26 24,539
2022-02-25 $5.48 $5.77 $5.39 $5.41 $5.41 15,918
2022-02-24 $5.41 $5.62 $5.41 $5.42 $5.42 14,334
2022-02-23 $5.85 $5.89 $5.32 $5.40 $5.40 47,113
2022-02-22 $5.91 $5.98 $5.80 $5.81 $5.81 18,657
2022-02-18 $5.81 $6.10 $5.81 $5.99 $5.99 14,479
2022-02-17 $6.05 $6.09 $5.80 $5.85 $5.85 21,252
2022-02-16 $6.10 $6.16 $6.02 $6.10 $6.10 19,381
2022-02-15 $6.17 $6.20 $6.01 $6.07 $6.07 18,061
2022-02-14 $5.98 $6.20 $5.92 $6.06 $6.06 6,826
2022-02-11 $6.03 $6.18 $5.84 $5.94 $5.94 18,751
2022-02-10 $5.61 $5.96 $5.59 $5.87 $5.87 23,802
2022-02-09 $5.87 $5.92 $5.57 $5.66 $5.66 31,269
2022-02-08 $5.98 $6.21 $5.87 $5.87 $5.87 12,117
2022-02-07 $6.01 $6.21 $5.79 $5.91 $5.91 15,565
2022-02-04 $5.88 $6.10 $5.88 $5.96 $5.96 13,949
2022-02-03 $5.85 $6.33 $5.80 $5.85 $5.85 18,180
2022-02-02 $5.94 $6.25 $5.86 $5.86 $5.86 18,463
2022-02-01 $6.10 $6.24 $5.94 $5.94 $5.94 36,122
2022-01-31 $5.75 $6.35 $5.75 $6.06 $6.06 27,893
2022-01-28 $5.65 $5.76 $5.60 $5.70 $5.70 17,986
2022-01-27 $5.71 $5.72 $5.60 $5.60 $5.60 12,910
2022-01-26 $5.83 $5.87 $5.62 $5.67 $5.67 16,009
2022-01-25 $5.95 $6.02 $5.57 $5.96 $5.96 34,034
2022-01-24 $5.29 $6.07 $5.25 $6.07 $6.07 41,537
2022-01-21 $5.43 $5.48 $5.24 $5.34 $5.34 35,608
2022-01-20 $5.62 $5.68 $5.50 $5.54 $5.54 11,843
2022-01-19 $5.73 $5.73 $5.51 $5.63 $5.63 19,080
2022-01-18 $5.95 $5.99 $5.64 $5.70 $5.70 13,182
2022-01-14 $5.80 $5.88 $5.55 $5.87 $5.87 40,874
2022-01-13 $5.91 $6.03 $5.90 $5.98 $5.98 25,083
2022-01-12 $6.06 $6.06 $5.75 $5.90 $5.90 69,234
2022-01-11 $6.30 $6.34 $5.90 $6.06 $6.06 65,940
2022-01-10 $6.40 $6.53 $6.18 $6.48 $6.48 13,507
2022-01-07 $6.31 $6.58 $6.09 $6.43 $6.43 42,012
2022-01-06 $6.49 $6.65 $6.01 $6.09 $6.09 20,405
2022-01-05 $6.93 $6.94 $6.36 $6.36 $6.36 31,239
2022-01-04 $7.10 $7.10 $6.88 $6.95 $6.95 35,399
2022-01-03 $7.23 $7.44 $7.02 $7.08 $7.08 70,482
2021-12-31 $7.06 $7.16 $7.00 $7.08 $7.08 14,614
2021-12-30 $7.03 $7.27 $7.03 $7.16 $7.16 8,504
2021-12-29 $7.07 $7.43 $7.01 $7.08 $7.08 8,591
2021-12-28 $7.04 $7.45 $7.04 $7.30 $7.30 8,195
2021-12-27 $7.12 $7.41 $6.85 $7.29 $7.29 21,327
2021-12-23 $7.13 $7.25 $6.92 $7.21 $7.21 16,367
2021-12-22 $6.86 $7.45 $6.86 $7.17 $7.17 34,110
2021-12-21 $7.10 $7.20 $6.66 $6.95 $6.95 125,760
2021-12-20 $6.49 $7.05 $6.49 $6.97 $6.97 131,657
2021-12-17 $6.12 $7.00 $5.89 $6.55 $6.55 183,164
2021-12-16 $5.84 $6.16 $5.57 $6.10 $6.10 107,635
2021-12-15 $5.90 $6.27 $5.51 $5.84 $5.84 123,529
2021-12-14 $6.39 $6.74 $5.90 $5.95 $5.95 29,921
2021-12-13 $6.71 $7.10 $6.33 $6.46 $6.46 12,519
2021-12-10 $6.85 $7.00 $6.46 $6.72 $6.72 43,194
2021-12-09 $6.88 $7.06 $6.68 $6.75 $6.75 16,923
2021-12-08 $6.91 $7.41 $6.80 $6.88 $6.88 31,798
2021-12-07 $7.28 $7.79 $6.88 $6.99 $6.99 67,279
2021-12-06 $6.13 $7.38 $6.07 $7.13 $7.13 105,553
2021-12-03 $6.50 $6.50 $5.89 $6.08 $6.08 45,631
2021-12-02 $6.30 $6.70 $6.21 $6.56 $6.56 27,998
2021-12-01 $6.41 $6.60 $6.03 $6.30 $6.30 41,367
2021-11-30 $6.25 $6.74 $5.86 $6.46 $6.46 45,275
2021-11-29 $6.10 $6.50 $5.83 $6.37 $6.37 33,818
2021-11-26 $5.75 $6.11 $5.75 $5.96 $5.96 25,038
2021-11-24 $5.93 $6.14 $5.86 $5.94 $5.94 16,956
2021-11-23 $5.99 $6.13 $5.83 $5.90 $5.90 26,383
2021-11-22 $6.25 $6.25 $5.86 $5.86 $5.86 24,665
2021-11-19 $5.70 $6.44 $5.70 $6.15 $6.15 24,403
2021-11-18 $5.95 $6.26 $5.59 $5.79 $5.79 34,025
2021-11-17 $6.30 $6.33 $5.50 $6.01 $6.01 77,306
2021-11-16 $6.35 $6.62 $6.24 $6.38 $6.38 35,248
2021-11-15 $6.65 $6.65 $6.05 $6.44 $6.44 51,115
2021-11-12 $6.50 $6.81 $6.43 $6.58 $6.58 54,630
2021-11-11 $6.48 $6.63 $6.28 $6.57 $6.57 10,690
2021-11-10 $6.62 $6.62 $6.21 $6.43 $6.43 33,392
2021-11-09 $6.67 $6.83 $6.27 $6.70 $6.70 24,540
2021-11-08 $6.35 $6.68 $6.21 $6.63 $6.63 33,838
2021-11-05 $6.15 $6.40 $6.00 $6.24 $6.24 38,468
2021-11-04 $5.57 $6.08 $5.30 $5.88 $5.88 30,740
2021-11-03 $5.26 $5.71 $5.22 $5.56 $5.56 26,516
2021-11-02 $5.24 $5.46 $5.19 $5.33 $5.33 27,608
2021-11-01 $5.28 $5.37 $5.15 $5.29 $5.29 22,104
2021-10-29 $5.31 $5.37 $5.15 $5.28 $5.28 15,525
2021-10-28 $5.06 $5.38 $5.02 $5.33 $5.33 110,232
2021-10-27 $5.43 $5.51 $5.02 $5.06 $5.06 73,423
2021-10-26 $5.24 $5.55 $5.17 $5.40 $5.40 34,071
2021-10-25 $5.13 $5.35 $5.12 $5.25 $5.25 26,979
2021-10-22 $5.30 $5.35 $4.92 $5.20 $5.20 91,571
2021-10-21 $5.43 $5.45 $5.30 $5.32 $5.32 22,265
2021-10-20 $5.54 $5.58 $5.17 $5.47 $5.47 5,502
2021-10-19 $5.44 $5.60 $5.19 $5.50 $5.50 45,203
2021-10-18 $5.65 $5.69 $5.39 $5.45 $5.45 13,541
2021-10-15 $5.54 $5.75 $5.33 $5.69 $5.69 32,019
2021-10-14 $5.70 $5.70 $5.33 $5.42 $5.42 28,303
2021-10-13 $5.76 $5.76 $5.38 $5.56 $5.56 26,106
2021-10-12 $5.55 $5.80 $5.40 $5.66 $5.66 70,006
2021-10-11 $5.79 $6.00 $5.42 $5.55 $5.55 32,252
2021-10-08 $5.50 $6.00 $5.50 $5.85 $5.85 34,738
2021-10-07 $6.18 $6.25 $5.31 $5.48 $5.48 51,800
2021-10-06 $6.00 $6.32 $5.90 $6.07 $6.07 53,146
2021-10-05 $6.21 $6.22 $5.87 $5.87 $5.87 15,013
2021-10-04 $6.67 $6.71 $6.11 $6.20 $6.20 58,634
2021-10-01 $6.73 $6.95 $6.61 $6.79 $6.79 15,849
2021-09-30 $6.70 $6.97 $6.66 $6.68 $6.68 31,568
2021-09-29 $7.24 $7.24 $6.59 $6.66 $6.66 45,034
2021-09-28 $7.00 $7.32 $6.69 $6.69 $6.69 63,166
2021-09-27 $7.64 $7.75 $6.93 $7.09 $7.09 63,001
2021-09-24 $7.62 $7.85 $7.48 $7.64 $7.64 128,473
2021-09-23 $7.34 $7.64 $7.02 $7.62 $7.62 119,404
2021-09-22 $6.96 $7.79 $6.93 $7.35 $7.35 217,249
2021-09-21 $7.15 $7.30 $6.57 $6.98 $6.98 136,737
2021-09-20 $6.97 $7.24 $6.51 $7.15 $7.15 629,335
2021-09-17 $5.21 $7.80 $5.09 $7.45 $7.45 4,500,425
2021-09-16 $5.27 $5.40 $5.05 $5.06 $5.06 30,101
2021-09-15 $5.13 $5.31 $5.13 $5.18 $5.18 27,772
2021-09-14 $5.42 $5.47 $5.25 $5.25 $5.25 33,436
2021-09-13 $5.57 $5.60 $5.42 $5.42 $5.42 11,116
2021-09-10 $5.68 $5.68 $5.41 $5.47 $5.47 22,206
2021-09-09 $5.62 $5.84 $5.56 $5.64 $5.64 13,041
2021-09-08 $5.72 $5.77 $5.62 $5.67 $5.67 9,191
2021-09-07 $5.45 $5.73 $5.45 $5.68 $5.68 13,162
2021-09-03 $5.64 $5.64 $5.34 $5.38 $5.38 16,627
2021-09-02 $5.83 $5.85 $5.55 $5.72 $5.72 16,907
2021-09-01 $6.11 $6.11 $5.86 $5.93 $5.93 11,864
2021-08-31 $5.99 $6.25 $5.93 $6.03 $6.03 49,000
2021-08-30 $5.80 $6.00 $5.73 $6.00 $6.00 13,912
2021-08-27 $5.64 $5.94 $5.64 $5.90 $5.90 19,585
2021-08-26 $5.98 $6.00 $5.64 $5.65 $5.65 34,067
2021-08-25 $5.60 $6.02 $5.50 $6.00 $6.00 35,124
2021-08-24 $5.76 $5.83 $5.30 $5.34 $5.34 28,015
2021-08-23 $5.75 $5.83 $5.62 $5.62 $5.62 17,408
2021-08-20 $5.67 $6.00 $5.51 $5.75 $5.75 17,341
2021-08-19 $5.93 $5.93 $5.51 $5.78 $5.78 22,378
2021-08-18 $5.14 $6.06 $5.14 $5.99 $5.99 40,004
2021-08-17 $5.23 $5.32 $5.11 $5.21 $5.21 26,738
2021-08-16 $5.88 $5.96 $5.28 $5.33 $5.33 25,884
2021-08-13 $5.88 $5.90 $5.63 $5.63 $5.63 18,476
2021-08-12 $6.03 $6.03 $5.80 $5.87 $5.87 4,436
2021-08-11 $6.06 $6.24 $5.78 $6.03 $6.03 18,094
2021-08-10 $6.00 $6.20 $5.82 $6.13 $6.13 13,333
2021-08-09 $5.98 $6.25 $5.60 $5.88 $5.88 102,474
2021-08-06 $6.10 $6.10 $5.80 $5.92 $5.92 22,407
2021-08-05 $6.08 $6.25 $6.03 $6.25 $6.25 2,472
2021-08-04 $6.07 $6.40 $6.07 $6.10 $6.10 11,560
2021-08-03 $6.15 $6.19 $6.12 $6.12 $6.12 7,620
2021-08-02 $6.25 $6.34 $6.25 $6.33 $6.33 3,518
2021-07-30 $6.43 $6.43 $6.04 $6.12 $6.12 19,975
2021-07-29 $6.31 $6.60 $6.21 $6.52 $6.52 21,923
2021-07-28 $6.48 $6.54 $5.98 $6.35 $6.35 30,537
2021-07-27 $6.17 $6.17 $5.97 $6.09 $6.09 12,709
2021-07-26 $5.99 $6.29 $5.93 $6.27 $6.27 18,723
2021-07-23 $6.62 $6.62 $5.88 $6.04 $6.04 33,779
2021-07-22 $6.45 $6.52 $6.21 $6.52 $6.52 5,623
2021-07-21 $6.10 $6.46 $6.07 $6.46 $6.46 13,366
2021-07-20 $5.94 $6.20 $5.78 $6.14 $6.14 29,356
2021-07-19 $5.66 $6.33 $5.66 $5.99 $5.99 18,524
2021-07-16 $5.91 $6.16 $5.68 $5.71 $5.71 28,023
2021-07-15 $6.08 $6.30 $5.65 $5.81 $5.81 42,047
2021-07-14 $6.75 $6.75 $6.04 $6.10 $6.10 45,689
2021-07-13 $6.89 $6.89 $6.40 $6.44 $6.44 30,235
2021-07-12 $6.51 $7.00 $6.46 $6.89 $6.89 19,942
2021-07-09 $6.66 $6.78 $6.37 $6.53 $6.53 16,685
2021-07-08 $6.74 $6.74 $6.31 $6.66 $6.66 8,628
2021-07-07 $6.70 $7.37 $6.70 $6.87 $6.87 54,856
2021-07-06 $7.24 $7.39 $6.63 $6.77 $6.77 48,523
2021-07-02 $7.80 $7.80 $7.29 $7.29 $7.29 8,839
2021-07-01 $7.70 $8.04 $7.66 $7.71 $7.71 31,229
2021-06-30 $7.80 $7.90 $7.56 $7.64 $7.64 25,781
2021-06-29 $7.56 $7.89 $7.56 $7.77 $7.77 26,411
2021-06-28 $7.58 $7.61 $7.11 $7.52 $7.52 81,983
2021-06-25 $7.73 $7.85 $7.45 $7.52 $7.52 259,178
2021-06-24 $7.85 $7.90 $7.61 $7.66 $7.66 38,207
2021-06-23 $7.88 $8.00 $7.71 $7.80 $7.80 30,917
2021-06-22 $7.87 $8.15 $7.62 $7.80 $7.80 35,500
2021-06-21 $7.85 $7.93 $7.69 $7.76 $7.76 28,612
2021-06-18 $7.46 $7.85 $7.45 $7.80 $7.80 31,137
2021-06-17 $7.67 $7.77 $7.50 $7.58 $7.58 20,299
2021-06-16 $7.52 $7.81 $7.50 $7.64 $7.64 19,812
2021-06-15 $7.99 $7.99 $7.66 $7.76 $7.76 25,653
2021-06-14 $7.73 $8.38 $7.49 $8.00 $8.00 71,643
2021-06-11 $7.47 $7.84 $7.47 $7.73 $7.73 25,410
2021-06-10 $7.55 $7.73 $7.33 $7.49 $7.49 22,172
2021-06-09 $7.75 $7.99 $7.47 $7.48 $7.48 18,685
2021-06-08 $7.81 $8.00 $7.71 $7.71 $7.71 22,461
2021-06-07 $7.94 $7.99 $7.70 $7.89 $7.89 43,501
2021-06-04 $7.86 $7.90 $7.65 $7.79 $7.79 16,260
2021-06-03 $7.75 $7.91 $7.61 $7.87 $7.87 13,011
2021-06-02 $8.00 $8.00 $7.68 $7.75 $7.75 32,380
2021-06-01 $7.80 $8.00 $7.71 $7.97 $7.97 17,567
2021-05-28 $7.95 $7.96 $7.63 $7.75 $7.75 16,526
2021-05-27 $7.75 $7.98 $7.63 $7.94 $7.94 27,137
2021-05-26 $7.75 $7.75 $7.50 $7.75 $7.75 21,540
2021-05-25 $7.50 $7.75 $7.42 $7.72 $7.72 43,097
2021-05-24 $7.14 $7.75 $7.11 $7.54 $7.54 75,618
2021-05-21 $6.95 $7.70 $6.87 $6.98 $6.98 99,960
2021-05-20 $6.70 $6.95 $6.70 $6.93 $6.93 26,892
2021-05-19 $6.81 $6.90 $6.67 $6.77 $6.77 25,238
2021-05-18 $6.92 $6.95 $6.70 $6.95 $6.95 53,676
2021-05-17 $6.72 $6.91 $6.71 $6.86 $6.86 25,582
2021-05-14 $6.45 $6.88 $6.45 $6.61 $6.61 43,793
2021-05-13 $6.48 $6.60 $6.16 $6.29 $6.29 45,035
2021-05-12 $6.88 $6.88 $6.25 $6.25 $6.25 28,381
2021-05-11 $6.36 $6.90 $6.15 $6.60 $6.60 37,405
2021-05-10 $6.32 $6.54 $6.15 $6.50 $6.50 31,456
2021-05-07 $6.54 $6.69 $6.35 $6.55 $6.55 8,798
2021-05-06 $6.23 $6.60 $6.20 $6.50 $6.50 24,317
2021-05-05 $6.63 $6.94 $6.35 $6.35 $6.35 16,359
2021-05-04 $6.55 $6.55 $6.18 $6.32 $6.32 14,484
2021-05-03 $6.95 $6.95 $6.51 $6.66 $6.66 32,610
2021-04-30 $6.42 $6.95 $6.42 $6.95 $6.95 28,146
2021-04-29 $6.68 $6.74 $6.40 $6.48 $6.48 26,165
2021-04-28 $6.70 $6.84 $6.52 $6.63 $6.63 11,596
2021-04-27 $6.76 $6.94 $6.60 $6.73 $6.73 27,055
2021-04-26 $6.72 $6.90 $6.54 $6.83 $6.83 18,784
2021-04-23 $6.68 $6.84 $6.62 $6.79 $6.79 11,445
2021-04-22 $6.95 $6.95 $6.56 $6.60 $6.60 21,991
2021-04-21 $6.88 $6.91 $6.70 $6.90 $6.90 20,239
2021-04-20 $6.83 $7.07 $6.72 $6.81 $6.81 9,260
2021-04-19 $7.00 $7.06 $6.68 $6.89 $6.89 46,745
2021-04-16 $7.02 $7.11 $6.92 $6.96 $6.96 34,421
2021-04-15 $7.17 $7.21 $7.03 $7.12 $7.12 20,646
2021-04-14 $7.11 $7.33 $6.95 $7.13 $7.13 41,841
2021-04-13 $7.09 $7.16 $6.92 $7.16 $7.16 18,010
2021-04-12 $7.11 $7.14 $6.91 $7.03 $7.03 12,490
2021-04-09 $6.99 $7.23 $6.99 $7.10 $7.10 24,960
2021-04-08 $7.00 $7.11 $6.85 $7.04 $7.04 38,134
2021-04-07 $7.01 $7.34 $6.76 $7.01 $7.01 37,754
2021-04-06 $7.05 $7.16 $6.85 $7.08 $7.08 18,676
2021-04-05 $7.44 $7.45 $6.95 $7.12 $7.12 58,441
2021-04-01 $6.95 $7.58 $6.95 $7.26 $7.26 34,726
2021-03-31 $7.26 $7.43 $6.80 $6.94 $6.94 56,106
2021-03-30 $6.78 $7.68 $6.78 $7.19 $7.19 204,188
2021-03-29 $7.57 $7.58 $6.62 $6.68 $6.68 53,532
2021-03-26 $7.57 $7.70 $7.49 $7.63 $7.63 47,010
2021-03-25 $7.47 $7.79 $7.47 $7.60 $7.60 86,962
2021-03-24 $8.70 $8.73 $7.83 $7.84 $7.84 48,587
2021-03-23 $8.77 $8.98 $8.28 $8.73 $8.73 28,907
2021-03-22 $9.00 $9.00 $8.09 $8.81 $8.81 36,002
2021-03-19 $8.63 $9.00 $8.46 $9.00 $9.00 71,334
2021-03-18 $8.58 $9.15 $8.26 $8.63 $8.63 90,101
2021-03-17 $7.42 $8.63 $7.42 $8.53 $8.53 106,454
2021-03-16 $7.79 $7.98 $7.42 $7.46 $7.46 48,094
2021-03-15 $7.96 $7.96 $7.50 $7.79 $7.79 41,262
2021-03-12 $7.94 $7.95 $7.63 $7.88 $7.88 21,199
2021-03-11 $7.39 $8.00 $7.30 $7.97 $7.97 60,314
2021-03-10 $7.11 $7.47 $6.72 $7.27 $7.27 60,472
2021-03-09 $6.45 $7.48 $6.45 $7.11 $7.11 69,806
2021-03-08 $7.15 $7.18 $6.19 $6.39 $6.39 118,033
2021-03-05 $7.22 $7.22 $6.64 $6.80 $6.80 141,426
2021-03-04 $8.69 $8.69 $6.90 $7.00 $7.00 149,019
2021-03-03 $9.03 $9.03 $8.58 $8.65 $8.65 30,331
2021-03-02 $8.96 $9.19 $8.52 $9.04 $9.04 31,586
2021-03-01 $9.35 $9.50 $8.78 $9.08 $9.08 52,297
2021-02-26 $8.50 $9.23 $8.50 $9.08 $9.08 35,073
2021-02-25 $9.30 $9.30 $8.26 $8.53 $8.53 59,882
2021-02-24 $9.00 $9.24 $8.68 $9.22 $9.22 120,936
2021-02-23 $8.66 $9.28 $8.30 $9.16 $9.16 50,449
2021-02-22 $8.33 $8.84 $8.04 $8.62 $8.62 60,120
2021-02-19 $8.33 $8.68 $8.32 $8.49 $8.49 30,139
2021-02-18 $8.50 $8.70 $8.26 $8.43 $8.43 77,710
2021-02-17 $8.22 $8.50 $8.00 $8.47 $8.47 68,145
2021-02-16 $7.95 $8.25 $7.76 $8.16 $8.16 87,389
2021-02-12 $7.76 $8.07 $7.63 $7.92 $7.92 42,910
2021-02-11 $7.56 $8.00 $7.54 $7.74 $7.74 35,539
2021-02-10 $7.69 $7.85 $7.51 $7.53 $7.53 74,047
2021-02-09 $7.63 $7.84 $7.40 $7.65 $7.65 57,954
2021-02-08 $7.94 $8.26 $7.28 $7.52 $7.52 61,351
2021-02-05 $8.46 $8.48 $7.59 $7.88 $7.88 61,556
2021-02-04 $7.95 $8.32 $7.66 $8.27 $8.27 288,476
2021-02-03 $7.75 $7.92 $7.45 $7.91 $7.91 53,878
2021-02-02 $7.50 $7.82 $7.31 $7.80 $7.80 39,027
2021-02-01 $7.80 $7.84 $7.05 $7.40 $7.40 105,114
2021-01-29 $8.08 $8.10 $7.35 $7.84 $7.84 78,595
2021-01-28 $7.72 $8.15 $7.59 $8.09 $8.09 212,399
2021-01-27 $7.65 $7.88 $7.24 $7.75 $7.75 97,036
2021-01-26 $7.88 $7.91 $7.57 $7.70 $7.70 99,261
2021-01-25 $7.79 $7.80 $7.12 $7.68 $7.68 98,614
2021-01-22 $7.38 $7.99 $7.11 $7.89 $7.89 77,537
2021-01-21 $7.59 $7.65 $7.40 $7.50 $7.50 79,208
2021-01-20 $7.66 $7.86 $7.47 $7.59 $7.59 152,860
2021-01-19 $7.66 $8.14 $7.50 $7.76 $7.76 170,599
2021-01-15 $7.68 $7.74 $7.28 $7.65 $7.65 84,834
2021-01-14 $7.28 $7.90 $7.28 $7.70 $7.70 30,455
2021-01-13 $7.44 $7.62 $7.16 $7.28 $7.28 35,970
2021-01-12 $7.03 $7.80 $7.03 $7.43 $7.43 97,996
2021-01-11 $7.16 $7.16 $6.57 $6.97 $6.97 92,130
2021-01-08 $7.06 $7.57 $6.99 $7.47 $7.47 99,756
2021-01-07 $6.91 $7.01 $6.60 $6.97 $6.97 28,909
2021-01-06 $6.58 $6.94 $6.58 $6.82 $6.82 150,035
2021-01-05 $6.52 $6.86 $6.49 $6.56 $6.56 64,137
2021-01-04 $7.10 $7.10 $6.05 $6.55 $6.55 95,332
2020-12-31 $7.15 $7.15 $6.98 $7.04 $7.04 46,191
2020-12-30 $6.98 $7.22 $6.63 $7.14 $7.14 56,572
2020-12-29 $7.32 $7.32 $6.56 $7.02 $7.02 96,032
2020-12-28 $6.34 $7.43 $6.15 $7.31 $7.31 180,450
2020-12-24 $6.37 $6.38 $6.11 $6.36 $6.36 27,087
2020-12-23 $6.75 $6.75 $6.17 $6.36 $6.36 87,132
2020-12-22 $6.75 $6.75 $6.32 $6.59 $6.59 49,946
2020-12-21 $6.75 $6.75 $6.10 $6.62 $6.62 152,201
2020-12-18 $6.33 $6.84 $6.30 $6.77 $6.77 175,102
2020-12-17 $6.23 $6.28 $5.93 $6.25 $6.25 63,609
2020-12-16 $5.90 $6.18 $5.85 $6.05 $6.05 29,453
2020-12-15 $5.83 $6.07 $5.64 $5.85 $5.85 31,726
2020-12-14 $6.01 $6.01 $5.52 $5.75 $5.75 85,118
2020-12-11 $6.40 $6.60 $5.77 $5.85 $5.85 88,636
2020-12-10 $6.00 $6.50 $6.00 $6.39 $6.39 101,642
2020-12-09 $6.68 $6.70 $5.77 $5.97 $5.97 167,689
2020-12-08 $5.85 $6.64 $5.58 $6.48 $6.48 175,130
2020-12-07 $5.83 $6.01 $5.50 $5.92 $5.92 148,080
2020-12-04 $6.24 $6.43 $5.65 $5.94 $5.94 245,015
2020-12-03 $5.24 $7.93 $5.15 $6.31 $6.31 1,970,230
2020-12-02 $5.90 $6.49 $5.15 $5.33 $5.33 222,457
2020-12-01 $4.99 $6.50 $4.95 $6.12 $6.12 618,993
2020-11-30 $4.28 $4.92 $4.25 $4.88 $4.88 76,133
2020-11-27 $4.57 $4.60 $4.01 $4.34 $4.34 81,003
2020-11-25 $4.88 $5.00 $4.59 $4.65 $4.65 135,575
2020-11-24 $4.22 $5.00 $4.19 $5.00 $5.00 254,790
2020-11-23 $3.87 $4.22 $3.85 $4.19 $4.19 95,633
2020-11-20 $3.69 $3.94 $3.69 $3.94 $3.94 54,149
2020-11-19 $3.57 $3.81 $3.21 $3.68 $3.68 48,325
2020-11-18 $3.28 $3.59 $3.28 $3.49 $3.49 71,713
2020-11-17 $3.29 $3.41 $3.20 $3.33 $3.33 155,811
2020-11-16 $3.40 $3.53 $3.25 $3.38 $3.38 174,133
2020-11-13 $3.00 $3.48 $2.73 $3.34 $3.34 318,966
2020-11-12 $2.72 $2.80 $2.65 $2.68 $2.68 52,206
2020-11-11 $2.75 $2.75 $2.60 $2.74 $2.74 25,716
2020-11-10 $2.69 $2.76 $2.66 $2.73 $2.73 35,761
2020-11-09 $2.81 $2.94 $2.69 $2.69 $2.69 52,784
2020-11-06 $2.64 $2.76 $2.64 $2.73 $2.73 6,802
2020-11-05 $2.73 $2.79 $2.70 $2.77 $2.77 5,064
2020-11-04 $2.79 $2.79 $2.64 $2.66 $2.66 2,897
2020-11-03 $2.90 $2.90 $2.62 $2.74 $2.74 84,606
2020-11-02 $2.92 $2.92 $2.82 $2.85 $2.85 6,329
2020-10-30 $2.83 $2.95 $2.72 $2.89 $2.89 28,082
2020-10-29 $2.69 $2.96 $2.62 $2.84 $2.84 16,155
2020-10-28 $2.74 $2.75 $2.63 $2.69 $2.69 23,981
2020-10-27 $2.79 $2.98 $2.65 $2.85 $2.85 10,933
2020-10-26 $3.00 $3.00 $2.80 $2.87 $2.87 20,712
2020-10-23 $2.86 $3.00 $2.85 $3.00 $3.00 11,328
2020-10-22 $2.85 $3.00 $2.85 $2.90 $2.90 15,604
2020-10-21 $2.86 $2.91 $2.85 $2.88 $2.88 15,033
2020-10-20 $2.91 $2.97 $2.85 $2.89 $2.89 10,648
2020-10-19 $2.96 $3.09 $2.91 $2.97 $2.97 10,962
2020-10-16 $3.01 $3.04 $2.95 $3.02 $3.02 11,262
2020-10-15 $3.04 $3.09 $3.00 $3.07 $3.07 13,195
2020-10-14 $2.91 $3.16 $2.91 $3.11 $3.11 11,792
2020-10-13 $3.02 $3.13 $2.90 $3.01 $3.01 48,206
2020-10-12 $3.13 $3.25 $3.05 $3.06 $3.06 36,176
2020-10-09 $3.21 $3.25 $3.13 $3.19 $3.19 18,662
2020-10-08 $3.00 $3.39 $2.97 $3.30 $3.30 58,028
2020-10-07 $2.98 $3.13 $2.98 $3.07 $3.07 21,237
2020-10-06 $2.99 $3.20 $2.95 $3.02 $3.02 44,035
2020-10-05 $3.14 $3.20 $2.86 $3.09 $3.09 29,549
2020-10-02 $2.90 $3.17 $2.83 $3.14 $3.14 20,730
2020-10-01 $3.22 $3.29 $3.00 $3.03 $3.03 31,803
2020-09-30 $2.95 $3.21 $2.95 $3.16 $3.16 103,456
2020-09-29 $2.71 $2.78 $2.60 $2.75 $2.75 65,698
2020-09-28 $2.52 $2.67 $2.50 $2.54 $2.54 41,954
2020-09-25 $2.75 $2.82 $2.50 $2.52 $2.52 37,349
2020-09-24 $3.06 $3.06 $2.42 $2.51 $2.51 50,827
2020-09-23 $3.06 $3.20 $2.52 $2.53 $2.53 85,714
2020-09-22 $3.07 $3.08 $2.93 $3.06 $3.06 27,710
2020-09-21 $3.11 $3.18 $2.89 $3.03 $3.03 84,052
2020-09-18 $3.62 $3.62 $3.04 $3.25 $3.25 315,635
2020-09-17 $3.41 $3.68 $3.30 $3.53 $3.53 79,444
2020-09-16 $3.82 $3.95 $3.35 $3.48 $3.48 151,118
2020-09-15 $3.41 $4.40 $3.38 $3.67 $3.67 406,315
2020-09-14 $3.13 $4.08 $2.98 $3.32 $3.32 896,548
2020-09-11 $2.85 $3.00 $2.80 $2.97 $2.97 71,390
2020-09-10 $2.70 $3.02 $2.67 $2.79 $2.79 159,631
2020-09-09 $2.61 $2.67 $2.57 $2.65 $2.65 73,346
2020-09-08 $2.53 $2.70 $2.35 $2.67 $2.67 82,676
2020-09-04 $2.36 $2.60 $2.27 $2.55 $2.55 110,044
2020-09-03 $2.44 $2.44 $2.21 $2.43 $2.43 74,867
2020-09-02 $2.13 $2.42 $2.06 $2.42 $2.42 282,271
2020-09-01 $2.16 $2.48 $2.01 $2.33 $2.33 5,345,996
2020-08-31 $2.00 $2.03 $1.95 $1.95 $1.95 17,716
2020-08-28 $1.99 $2.09 $1.99 $2.05 $2.05 26,537
2020-08-27 $2.00 $2.05 $1.96 $1.99 $1.99 28,807
2020-08-26 $2.14 $2.14 $1.98 $2.02 $2.02 15,745
2020-08-25 $2.05 $2.11 $1.90 $2.11 $2.11 59,697
2020-08-24 $2.32 $2.32 $2.05 $2.08 $2.08 44,693
2020-08-21 $2.29 $2.33 $2.20 $2.22 $2.22 26,340
2020-08-20 $2.28 $3.20 $2.25 $2.29 $2.29 1,080,836
2020-08-19 $2.21 $2.36 $2.21 $2.35 $2.35 14,488
2020-08-18 $2.26 $2.33 $2.18 $2.23 $2.23 18,190
2020-08-17 $2.21 $2.34 $2.15 $2.29 $2.29 47,481
2020-08-14 $2.21 $2.21 $2.08 $2.21 $2.21 32,485
2020-08-13 $2.36 $2.36 $2.19 $2.22 $2.22 83,573
2020-08-12 $2.34 $2.39 $2.19 $2.25 $2.25 12,227
2020-08-11 $2.32 $2.36 $2.26 $2.30 $2.30 15,827
2020-08-10 $2.36 $2.40 $2.25 $2.32 $2.32 49,048
2020-08-07 $2.41 $2.42 $2.18 $2.25 $2.25 80,861
2020-08-06 $2.32 $2.43 $2.30 $2.38 $2.38 9,771
2020-08-05 $2.19 $2.34 $2.19 $2.32 $2.32 27,921
2020-08-04 $2.16 $2.35 $2.16 $2.25 $2.25 28,942
2020-08-03 $2.20 $2.34 $2.16 $2.25 $2.25 21,027
2020-07-31 $2.24 $2.43 $2.11 $2.20 $2.20 27,576
2020-07-30 $2.29 $2.30 $2.13 $2.24 $2.24 35,468
2020-07-29 $2.29 $2.37 $2.22 $2.32 $2.32 21,959
2020-07-28 $2.47 $2.58 $2.32 $2.33 $2.33 15,592
2020-07-27 $2.22 $2.57 $2.22 $2.47 $2.47 37,387
2020-07-24 $2.49 $2.65 $2.25 $2.30 $2.30 64,362
2020-07-23 $2.54 $2.75 $2.21 $2.33 $2.33 46,756
2020-07-22 $2.59 $2.78 $2.33 $2.52 $2.52 28,844
2020-07-21 $2.65 $2.99 $2.63 $2.77 $2.77 62,117
2020-07-20 $2.29 $3.14 $2.29 $2.54 $2.54 267,608
2020-07-17 $2.16 $2.35 $2.06 $2.19 $2.19 16,400
2020-07-16 $2.26 $2.28 $2.02 $2.05 $2.05 14,200
2020-07-15 $2.04 $2.26 $2.04 $2.22 $2.22 26,300
2020-07-14 $2.10 $2.13 $2.00 $2.04 $2.04 31,400
2020-07-13 $2.25 $2.28 $2.09 $2.14 $2.14 14,200
2020-07-10 $2.17 $2.28 $2.17 $2.25 $2.25 6,100
2020-07-09 $2.27 $2.27 $2.16 $2.19 $2.19 28,300
2020-07-08 $2.27 $2.36 $2.27 $2.29 $2.29 12,400
2020-07-07 $2.63 $2.64 $2.34 $2.34 $2.34 36,400
2020-07-06 $2.94 $2.94 $2.57 $2.63 $2.63 24,500
2020-07-02 $2.73 $2.96 $2.64 $2.84 $2.84 61,600
2020-07-01 $2.63 $2.73 $2.57 $2.73 $2.73 20,200
2020-06-30 $2.69 $2.75 $2.25 $2.59 $2.59 36,100
2020-06-29 $2.22 $2.70 $2.22 $2.70 $2.70 33,900
2020-06-26 $2.23 $2.30 $2.12 $2.21 $2.21 141,568
2020-06-25 $2.22 $2.42 $2.17 $2.26 $2.26 31,790
2020-06-24 $2.25 $2.38 $2.16 $2.21 $2.21 20,493
2020-06-23 $2.30 $2.38 $2.28 $2.31 $2.31 15,789
2020-06-22 $2.56 $2.56 $2.32 $2.38 $2.38 27,297
2020-06-19 $2.63 $2.82 $2.33 $2.65 $2.65 62,307
2020-06-18 $2.45 $2.66 $2.42 $2.54 $2.54 29,553
2020-06-17 $2.63 $2.70 $2.24 $2.56 $2.56 85,028
2020-06-16 $2.43 $4.00 $2.43 $2.73 $2.73 512,259
2020-06-15 $2.29 $2.42 $2.18 $2.42 $2.42 20,118
2020-06-12 $2.22 $2.65 $2.22 $2.47 $2.47 17,292
2020-06-11 $2.68 $2.68 $2.16 $2.17 $2.17 42,754
2020-06-10 $2.71 $3.00 $2.71 $2.77 $2.77 42,832
2020-06-09 $2.66 $2.76 $2.50 $2.59 $2.59 84,301
2020-06-08 $2.25 $2.67 $2.25 $2.67 $2.67 247,000
2020-06-05 $1.61 $2.25 $1.61 $2.25 $2.25 191,426
2020-06-04 $1.65 $1.65 $1.60 $1.63 $1.63 14,306
2020-06-03 $1.58 $1.77 $1.50 $1.59 $1.59 36,681
2020-06-02 $1.70 $1.78 $1.51 $1.58 $1.58 28,164
2020-06-01 $1.85 $1.85 $1.65 $1.65 $1.65 18,621
2020-05-29 $2.00 $2.06 $1.80 $1.87 $1.87 26,914
2020-05-28 $1.88 $2.00 $1.88 $1.92 $1.92 10,637
2020-05-27 $1.75 $1.85 $1.72 $1.85 $1.85 19,756
2020-05-26 $1.66 $1.75 $1.66 $1.73 $1.73 23,299
2020-05-22 $1.69 $1.69 $1.66 $1.69 $1.69 6,454
2020-05-21 $1.60 $1.70 $1.50 $1.66 $1.66 6,275
2020-05-20 $1.49 $1.68 $1.45 $1.66 $1.66 37,799
2020-05-19 $1.58 $1.58 $1.42 $1.43 $1.43 25,610
2020-05-18 $1.54 $1.60 $1.52 $1.60 $1.60 21,908
2020-05-15 $1.49 $1.49 $1.42 $1.47 $1.47 6,109
2020-05-14 $1.50 $1.57 $1.42 $1.43 $1.43 17,644
2020-05-13 $1.35 $1.47 $1.35 $1.41 $1.41 29,521
2020-05-12 $1.53 $1.54 $1.33 $1.33 $1.33 18,497
2020-05-11 $1.68 $1.68 $1.55 $1.55 $1.55 15,808
2020-05-08 $1.55 $1.69 $1.47 $1.68 $1.68 7,434
2020-05-07 $1.42 $1.44 $1.40 $1.41 $1.41 16,478
2020-05-06 $1.45 $1.45 $1.42 $1.42 $1.42 12,031
2020-05-05 $1.64 $1.64 $1.48 $1.48 $1.48 9,219
2020-05-04 $1.59 $1.74 $1.45 $1.51 $1.51 44,066
2020-05-01 $1.72 $1.72 $1.50 $1.52 $1.52 15,184
2020-04-30 $1.71 $1.94 $1.56 $1.61 $1.61 7,225
2020-04-29 $1.83 $1.86 $1.74 $1.77 $1.77 15,637
2020-04-28 $1.73 $1.82 $1.61 $1.73 $1.73 6,206
2020-04-27 $1.56 $1.70 $1.56 $1.70 $1.70 8,176
2020-04-24 $1.52 $1.55 $1.45 $1.55 $1.55 2,817
2020-04-23 $1.55 $1.67 $1.44 $1.55 $1.55 14,530
2020-04-22 $1.58 $1.80 $1.58 $1.58 $1.58 10,069
2020-04-21 $1.62 $1.76 $1.55 $1.56 $1.56 14,499
2020-04-20 $1.77 $1.78 $1.60 $1.61 $1.61 21,888
2020-04-17 $1.68 $1.82 $1.68 $1.76 $1.76 44,853
2020-04-16 $1.85 $1.94 $1.55 $1.68 $1.68 28,585
2020-04-15 $1.83 $2.20 $1.75 $1.77 $1.77 20,259
2020-04-14 $1.83 $2.17 $1.83 $1.87 $1.87 6,232
2020-04-13 $2.05 $2.11 $2.00 $2.00 $2.00 16,442
2020-04-09 $2.17 $2.29 $1.86 $1.99 $1.99 44,312
2020-04-08 $2.01 $2.18 $1.95 $2.00 $2.00 12,438
2020-04-07 $1.95 $2.08 $1.93 $1.93 $1.93 5,745
2020-04-06 $1.91 $2.11 $1.91 $2.08 $2.08 8,663
2020-04-03 $2.15 $2.15 $1.75 $1.75 $1.75 14,608
2020-04-02 $1.81 $2.04 $1.80 $1.86 $1.86 13,768
2020-04-01 $2.12 $2.14 $1.85 $1.88 $1.88 11,740
2020-03-31 $2.09 $2.09 $1.85 $1.94 $1.94 6,604
2020-03-30 $1.90 $2.00 $1.85 $1.89 $1.89 27,752
2020-03-27 $2.01 $2.10 $1.72 $1.98 $1.98 23,216
2020-03-26 $2.02 $2.11 $1.96 $2.10 $2.10 8,602
2020-03-25 $1.71 $1.96 $1.41 $1.93 $1.93 24,461
2020-03-24 $1.92 $1.92 $1.70 $1.81 $1.81 25,568
2020-03-23 $1.70 $1.82 $1.70 $1.75 $1.75 17,819
2020-03-20 $2.19 $2.28 $1.70 $1.70 $1.70 48,806
2020-03-19 $1.70 $2.01 $1.70 $1.98 $1.98 17,486
2020-03-18 $1.90 $2.03 $1.70 $1.70 $1.70 27,810
2020-03-17 $1.79 $1.94 $1.74 $1.85 $1.85 19,592
2020-03-16 $2.29 $2.32 $1.61 $1.62 $1.62 34,455
2020-03-13 $2.38 $2.39 $2.11 $2.20 $2.20 49,756
2020-03-12 $2.06 $2.26 $2.05 $2.20 $2.20 18,483
2020-03-11 $2.05 $2.48 $2.05 $2.25 $2.25 86,974
2020-03-10 $2.03 $2.50 $1.98 $2.14 $2.14 24,718
2020-03-09 $2.00 $2.06 $1.80 $1.86 $1.86 29,254
2020-03-06 $2.08 $2.31 $1.93 $2.03 $2.03 8,474
2020-03-05 $2.30 $2.50 $2.11 $2.22 $2.22 53,219
2020-03-04 $2.43 $2.43 $2.04 $2.30 $2.30 29,546
2020-03-03 $2.55 $2.92 $2.28 $2.36 $2.36 51,109
2020-03-02 $2.06 $2.60 $1.66 $2.50 $2.50 105,499
2020-02-28 $1.68 $2.27 $1.68 $2.06 $2.06 37,015
2020-02-27 $1.86 $2.01 $1.56 $1.60 $1.60 21,713
2020-02-26 $2.24 $2.34 $2.04 $2.22 $2.22 26,293
2020-02-25 $2.41 $2.42 $2.20 $2.30 $2.30 9,087
2020-02-24 $2.35 $2.37 $2.30 $2.37 $2.37 10,797
2020-02-21 $2.67 $2.67 $2.22 $2.36 $2.36 22,900
2020-02-20 $2.41 $2.60 $2.25 $2.57 $2.57 14,233
2020-02-19 $2.39 $2.59 $2.21 $2.37 $2.37 20,640
2020-02-18 $2.34 $2.86 $2.32 $2.40 $2.40 62,211
2020-02-14 $2.14 $2.44 $2.05 $2.16 $2.16 514,189
2020-02-13 $2.43 $2.43 $1.94 $2.16 $2.16 43,391
2020-02-12 $2.68 $2.68 $2.43 $2.43 $2.43 20,080
2020-02-11 $2.70 $2.75 $2.61 $2.66 $2.66 10,758
2020-02-10 $2.75 $2.77 $2.70 $2.70 $2.70 905
2020-02-07 $2.78 $3.09 $2.70 $2.70 $2.70 10,005
2020-02-06 $2.92 $2.97 $2.73 $2.73 $2.73 8,836
2020-02-05 $3.20 $3.20 $2.83 $2.83 $2.83 1,953
2020-02-04 $2.95 $3.04 $2.80 $2.80 $2.80 7,063
2020-02-03 $2.99 $3.05 $2.90 $2.90 $2.90 2,423
2020-01-31 $3.00 $3.07 $2.99 $2.99 $2.99 5,712
2020-01-30 $3.01 $3.01 $3.01 $3.01 $3.01 483
2020-01-29 $2.93 $2.94 $2.80 $2.85 $2.85 4,599
2020-01-28 $3.05 $3.05 $2.83 $2.88 $2.88 13,859
2020-01-27 $2.96 $3.20 $2.95 $2.95 $2.95 19,508
2020-01-24 $2.95 $3.05 $2.95 $2.96 $2.96 4,173
2020-01-23 $2.95 $3.07 $2.95 $2.96 $2.96 1,724
2020-01-22 $3.00 $3.16 $2.96 $2.96 $2.96 13,362
2020-01-21 $3.06 $3.10 $3.01 $3.01 $3.01 2,203
2020-01-17 $3.13 $3.28 $3.00 $3.01 $3.01 20,651
2020-01-16 $3.07 $3.07 $3.00 $3.02 $3.02 4,411
2020-01-15 $3.01 $3.06 $2.95 $2.97 $2.97 5,898
2020-01-14 $3.02 $3.19 $3.02 $3.02 $3.02 20,211
2020-01-13 $3.26 $3.26 $3.10 $3.10 $3.10 15,843
2020-01-10 $2.88 $3.27 $2.88 $3.12 $3.12 52,260
2020-01-09 $2.62 $2.91 $2.62 $2.85 $2.85 14,001
2020-01-08 $2.56 $2.72 $2.56 $2.70 $2.70 8,113
2020-01-07 $2.57 $2.66 $2.57 $2.60 $2.60 1,025
2020-01-06 $2.65 $2.75 $2.65 $2.69 $2.69 4,198
2020-01-03 $2.57 $2.99 $2.51 $2.62 $2.62 16,296
2020-01-02 $2.44 $2.72 $2.40 $2.68 $2.68 6,247
2019-12-31 $2.47 $2.66 $2.37 $2.45 $2.45 49,518
2019-12-30 $2.60 $2.76 $2.45 $2.50 $2.50 26,275
2019-12-27 $2.75 $2.75 $2.50 $2.60 $2.60 23,654
2019-12-26 $2.65 $3.06 $2.55 $2.64 $2.64 31,431
2019-12-24 $2.60 $2.83 $2.50 $2.55 $2.55 139,106
2019-12-23 $2.62 $2.67 $2.60 $2.65 $2.65 11,718
2019-12-20 $2.64 $2.66 $2.23 $2.60 $2.60 54,890
2019-12-19 $2.57 $2.91 $2.54 $2.64 $2.64 19,462
2019-12-18 $2.91 $3.17 $2.32 $2.52 $2.52 330,582
2019-12-17 $3.06 $3.08 $3.06 $3.08 $3.08 1,085
2019-12-16 $3.23 $3.23 $3.18 $3.18 $3.18 4,652
2019-12-13 $3.25 $3.25 $3.13 $3.15 $3.15 27,128
2019-12-12 $2.95 $3.34 $2.95 $3.25 $3.25 43,556
2019-12-11 $3.24 $3.24 $2.52 $2.90 $2.90 78,461
2019-12-10 $3.15 $3.17 $3.08 $3.17 $3.17 2,465
2019-12-09 $3.10 $3.10 $3.06 $3.07 $3.07 5,360
2019-12-06 $3.02 $3.21 $3.02 $3.05 $3.05 7,074
2019-12-05 $3.05 $3.13 $3.05 $3.10 $3.10 10,179
2019-12-04 $3.04 $3.12 $3.00 $3.02 $3.02 9,215
2019-12-03 $3.30 $3.38 $3.15 $3.20 $3.20 4,784
2019-12-02 $3.35 $3.35 $3.06 $3.16 $3.16 36,780
2019-11-29 $3.47 $3.48 $3.35 $3.41 $3.41 3,246
2019-11-27 $3.40 $3.46 $3.38 $3.45 $3.45 6,289
2019-11-26 $3.56 $3.56 $3.38 $3.41 $3.41 6,341
2019-11-25 $3.42 $3.47 $3.42 $3.45 $3.45 4,195
2019-11-22 $3.82 $3.82 $3.35 $3.38 $3.38 5,328
2019-11-21 $3.73 $3.80 $3.40 $3.41 $3.41 22,990
2019-11-20 $3.60 $3.61 $3.40 $3.40 $3.40 22,841
2019-11-19 $3.40 $3.69 $3.30 $3.36 $3.36 42,235
2019-11-18 $3.34 $3.46 $2.97 $3.33 $3.33 23,353
2019-11-15 $3.24 $3.48 $3.09 $3.34 $3.34 21,883
2019-11-14 $3.22 $3.22 $3.01 $3.05 $3.05 5,354
2019-11-13 $3.34 $3.38 $3.12 $3.23 $3.23 9,429
2019-11-12 $3.36 $3.42 $3.21 $3.24 $3.24 14,391
2019-11-11 $3.33 $3.47 $3.27 $3.27 $3.27 6,263
2019-11-08 $3.33 $3.82 $3.33 $3.41 $3.41 12,604
2019-11-07 $3.25 $3.52 $3.24 $3.25 $3.25 5,314
2019-11-06 $3.33 $3.33 $3.18 $3.20 $3.20 2,003
2019-11-05 $3.35 $3.50 $3.28 $3.31 $3.31 16,649
2019-11-04 $3.44 $3.50 $3.34 $3.35 $3.35 70,369
2019-11-01 $3.47 $3.47 $3.40 $3.40 $3.40 2,546
2019-10-31 $3.47 $3.74 $3.33 $3.46 $3.46 69,931
2019-10-30 $3.43 $3.50 $3.26 $3.50 $3.50 53,834
2019-10-29 $3.47 $3.51 $3.25 $3.47 $3.47 54,036
2019-10-28 $3.70 $3.70 $3.47 $3.50 $3.50 13,292
2019-10-25 $3.54 $3.61 $3.40 $3.49 $3.49 215,532
2019-10-24 $3.83 $3.88 $3.38 $3.62 $3.62 25,671
2019-10-23 $3.94 $4.00 $3.70 $3.85 $3.85 9,887
2019-10-22 $4.32 $4.32 $3.83 $3.85 $3.85 26,133
2019-10-21 $4.37 $4.47 $4.23 $4.35 $4.35 14,460
2019-10-18 $4.34 $4.40 $4.30 $4.30 $4.30 2,666
2019-10-17 $4.94 $4.94 $4.25 $4.39 $4.39 25,177
2019-10-16 $4.63 $4.69 $4.63 $4.68 $4.68 3,135
2019-10-15 $4.58 $4.81 $4.45 $4.49 $4.49 11,875
2019-10-14 $4.62 $4.62 $4.33 $4.40 $4.40 3,283
2019-10-11 $4.58 $4.95 $4.51 $4.60 $4.60 41,560
2019-10-10 $4.52 $4.64 $4.33 $4.34 $4.34 13,428
2019-10-09 $4.39 $4.60 $4.39 $4.48 $4.48 1,876
2019-10-08 $4.33 $4.41 $4.25 $4.30 $4.30 5,711
2019-10-07 $4.52 $5.21 $4.47 $4.56 $4.56 2,379
2019-10-04 $4.72 $4.72 $4.49 $4.49 $4.49 8,370
2019-10-03 $4.42 $4.47 $4.42 $4.47 $4.47 2,037
2019-10-02 $4.44 $4.48 $4.32 $4.38 $4.38 6,062
2019-10-01 $4.82 $4.82 $4.54 $4.55 $4.55 5,615
2019-09-30 $4.90 $4.90 $4.70 $4.82 $4.82 11,816
2019-09-27 $5.44 $6.09 $4.85 $4.93 $4.93 24,376
2019-09-26 $5.47 $5.50 $5.14 $5.17 $5.17 4,626
2019-09-25 $5.46 $5.46 $5.27 $5.27 $5.27 4,018
2019-09-24 $5.40 $5.69 $5.19 $5.29 $5.29 29,561
2019-09-23 $5.82 $5.88 $5.66 $5.78 $5.78 1,657
2019-09-20 $5.89 $6.23 $5.22 $5.72 $5.72 55,187
2019-09-19 $5.90 $6.00 $5.77 $5.91 $5.91 21,898
2019-09-18 $6.10 $6.10 $5.90 $5.93 $5.93 43,021
2019-09-17 $6.06 $6.09 $5.90 $5.99 $5.99 22,417
2019-09-16 $5.91 $6.10 $5.55 $5.87 $5.87 39,537
2019-09-13 $6.10 $6.10 $5.95 $6.00 $6.00 81,741
2019-09-12 $6.12 $6.12 $5.64 $6.04 $6.04 25,093
2019-09-11 $5.94 $5.95 $5.87 $5.91 $5.91 23,556
2019-09-10 $6.18 $6.60 $5.83 $5.95 $5.95 31,627
2019-09-09 $6.43 $6.47 $5.88 $6.05 $6.05 23,045
2019-09-06 $6.05 $6.05 $5.91 $5.91 $5.91 2,404
2019-09-05 $6.15 $6.44 $5.67 $5.96 $5.96 9,158
2019-09-04 $5.67 $5.90 $5.27 $5.77 $5.77 22,071
2019-09-03 $5.63 $5.88 $5.37 $5.37 $5.37 5,994
2019-08-30 $5.57 $5.68 $5.38 $5.68 $5.68 2,641
2019-08-29 $5.31 $5.71 $5.31 $5.71 $5.71 2,314
2019-08-28 $5.20 $5.25 $5.20 $5.25 $5.25 7,409
2019-08-27 $5.31 $5.44 $5.21 $5.21 $5.21 4,210
2019-08-26 $5.32 $5.32 $5.16 $5.26 $5.26 9,315
2019-08-23 $5.53 $5.53 $5.13 $5.34 $5.34 9,484
2019-08-22 $5.60 $5.64 $5.45 $5.46 $5.46 8,272
2019-08-21 $5.60 $5.76 $5.60 $5.60 $5.60 6,613
2019-08-20 $5.76 $5.76 $5.66 $5.74 $5.74 3,364
2019-08-19 $6.00 $6.09 $5.99 $5.99 $5.99 16,786
2019-08-16 $6.25 $6.25 $5.85 $6.07 $6.07 22,556
2019-08-15 $5.90 $6.25 $5.79 $6.25 $6.25 14,122
2019-08-14 $5.75 $5.85 $5.28 $5.84 $5.84 19,098
2019-08-13 $5.93 $5.93 $5.51 $5.65 $5.65 36,587
2019-08-12 $5.75 $6.14 $5.51 $5.54 $5.54 24,989
2019-08-09 $5.96 $5.96 $5.75 $5.75 $5.75 2,204
2019-08-08 $6.47 $6.49 $5.92 $5.92 $5.92 17,218
2019-08-07 $6.34 $6.34 $6.07 $6.08 $6.08 2,477
2019-08-06 $7.46 $7.49 $6.45 $6.45 $6.45 18,266
2019-08-05 $7.61 $8.00 $7.02 $7.02 $7.02 31,331
2019-08-02 $7.56 $7.56 $7.50 $7.56 $7.56 2,316
2019-08-01 $7.51 $7.66 $7.51 $7.65 $7.65 1,840
2019-07-31 $8.00 $8.00 $7.68 $7.76 $7.76 3,222
2019-07-30 $7.63 $8.00 $7.30 $7.55 $7.55 10,537
2019-07-29 $7.60 $7.60 $7.46 $7.50 $7.50 6,712
2019-07-26 $7.84 $7.84 $7.55 $7.55 $7.55 1,868
2019-07-25 $7.70 $7.70 $7.50 $7.58 $7.58 1,169
2019-07-24 $7.92 $7.95 $7.50 $7.71 $7.71 8,833
2019-07-23 $7.96 $7.96 $7.52 $7.60 $7.60 2,352
2019-07-22 $7.83 $7.96 $7.56 $7.83 $7.83 6,382
2019-07-19 $7.54 $7.96 $7.50 $7.50 $7.50 2,767
2019-07-18 $7.54 $7.83 $7.50 $7.70 $7.70 3,306
2019-07-17 $7.90 $7.90 $7.57 $7.66 $7.66 5,130
2019-07-16 $8.05 $8.10 $7.58 $7.88 $7.88 4,719
2019-07-15 $7.85 $7.85 $7.64 $7.69 $7.69 2,147
2019-07-12 $7.58 $8.00 $7.56 $7.86 $7.86 11,332
2019-07-11 $8.09 $8.09 $7.75 $7.94 $7.94 9,222
2019-07-10 $7.80 $8.01 $7.80 $7.88 $7.88 58,197
2019-07-09 $7.80 $7.85 $7.51 $7.85 $7.85 3,705
2019-07-08 $7.40 $7.83 $7.03 $7.73 $7.73 15,127
2019-07-05 $7.71 $7.71 $7.16 $7.33 $7.33 5,849
2019-07-03 $7.33 $7.61 $7.29 $7.45 $7.45 8,364
2019-07-02 $7.41 $7.60 $7.33 $7.45 $7.45 5,530
2019-07-01 $7.85 $7.97 $7.56 $7.60 $7.60 21,534
2019-06-28 $8.00 $8.34 $7.81 $7.85 $7.85 648,531
2019-06-27 $8.02 $8.02 $7.40 $7.92 $7.92 20,415
2019-06-26 $7.22 $7.95 $6.74 $7.92 $7.92 14,181
2019-06-25 $6.87 $7.24 $6.57 $6.78 $6.78 45,970
2019-06-24 $7.06 $8.34 $6.89 $7.02 $7.02 29,567
2019-06-21 $7.54 $8.25 $7.00 $7.05 $7.05 25,987
2019-06-20 $8.04 $8.52 $7.71 $8.06 $8.06 6,739
2019-06-19 $8.52 $8.61 $7.81 $7.94 $7.94 28,555
2019-06-18 $8.02 $8.69 $8.02 $8.52 $8.52 38,369
2019-06-17 $7.71 $8.22 $7.20 $8.19 $8.19 27,782
2019-06-14 $7.19 $7.72 $6.75 $7.60 $7.60 30,158
2019-06-13 $7.49 $7.72 $7.00 $7.21 $7.21 21,996
2019-06-12 $6.05 $7.67 $5.84 $7.35 $7.35 58,452
2019-06-11 $6.08 $6.08 $5.90 $6.06 $6.06 21,366
2019-06-10 $5.92 $6.08 $5.80 $6.08 $6.08 29,683
2019-06-07 $5.93 $5.94 $5.78 $5.94 $5.94 1,506
2019-06-06 $5.96 $5.96 $5.79 $5.96 $5.96 2,447
2019-06-05 $6.06 $6.06 $5.82 $5.98 $5.98 2,129
2019-06-04 $5.92 $5.92 $5.91 $5.91 $5.91 1,006
2019-06-03 $5.94 $5.94 $5.87 $5.94 $5.94 2,380
2019-05-31 $5.94 $6.00 $5.80 $6.00 $6.00 4,049
2019-05-30 $6.20 $6.20 $6.00 $6.00 $6.00 2,163
2019-05-29 $5.77 $5.90 $5.77 $5.80 $5.80 1,675
2019-05-28 $6.00 $6.00 $5.76 $5.80 $5.80 3,741
2019-05-24 $6.24 $6.24 $6.00 $6.22 $6.22 1,388
2019-05-23 $5.78 $6.13 $5.78 $6.00 $6.00 2,423
2019-05-22 $6.00 $6.00 $5.72 $5.77 $5.77 4,592
2019-05-21 $6.03 $6.07 $5.90 $5.90 $5.90 4,026
2019-05-20 $6.20 $6.20 $6.00 $6.03 $6.03 36,566
2019-05-17 $6.07 $6.18 $6.00 $6.00 $6.00 1,341
2019-05-16 $6.20 $6.29 $6.00 $6.00 $6.00 13,223
2019-05-15 $5.95 $5.95 $5.65 $5.94 $5.94 2,257
2019-05-14 $5.98 $5.99 $5.96 $5.99 $5.99 3,997
2019-05-13 $6.05 $6.05 $5.60 $6.00 $6.00 823
2019-05-10 $6.02 $6.49 $5.99 $6.20 $6.20 7,948
2019-05-09 $6.01 $6.61 $5.91 $6.02 $6.02 5,835
2019-05-08 $6.74 $6.74 $6.02 $6.08 $6.08 14,518
2019-05-07 $6.21 $6.97 $6.21 $6.77 $6.77 16,818
2019-05-06 $5.93 $6.90 $5.88 $6.90 $6.90 12,100
2019-05-03 $6.00 $6.00 $5.95 $6.00 $6.00 6,417
2019-05-02 $6.00 $6.00 $5.87 $6.00 $6.00 1,637
2019-05-01 $6.22 $6.22 $6.00 $6.00 $6.00 17,701
2019-04-30 $5.99 $6.00 $5.71 $6.00 $6.00 11,823
2019-04-29 $6.11 $6.11 $5.76 $6.00 $6.00 4,348
2019-04-26 $5.99 $6.00 $5.71 $6.00 $6.00 5,778
2019-04-25 $5.68 $5.95 $5.54 $5.93 $5.93 6,665
2019-04-24 $5.70 $5.79 $5.70 $5.79 $5.79 4,711
2019-04-23 $5.95 $5.95 $5.82 $5.93 $5.93 3,100
2019-04-22 $5.88 $5.88 $5.75 $5.78 $5.78 3,291
2019-04-18 $6.05 $6.05 $6.00 $6.00 $6.00 1,019
2019-04-17 $6.01 $6.01 $6.01 $6.01 $6.01 200
2019-04-16 $6.01 $6.01 $6.01 $6.01 $6.01 50
2019-04-15 $6.16 $6.25 $6.00 $6.01 $6.01 14,303
2019-04-12 $6.20 $6.47 $6.19 $6.33 $6.33 3,735
2019-04-11 $6.18 $6.23 $6.18 $6.23 $6.23 1,857
2019-04-10 $6.19 $6.30 $6.16 $6.16 $6.16 1,642
2019-04-09 $6.27 $6.27 $6.25 $6.25 $6.25 3,782
2019-04-08 $6.50 $6.51 $6.15 $6.25 $6.25 15,107
2019-04-05 $6.49 $6.49 $6.18 $6.25 $6.25 8,307
2019-04-04 $6.25 $6.25 $6.25 $6.25 $6.25 42
2019-04-03 $6.00 $6.64 $6.00 $6.25 $6.25 17,994
2019-04-02 $6.48 $6.48 $5.82 $5.82 $5.82 2,986
2019-04-01 $6.42 $6.62 $6.42 $6.50 $6.50 10,599
2019-03-29 $6.77 $6.77 $6.60 $6.63 $6.63 1,391
2019-03-28 $6.80 $6.80 $6.64 $6.64 $6.64 314
2019-03-27 $6.92 $6.92 $6.92 $6.92 $6.92 0
2019-03-26 $6.95 $6.95 $6.80 $6.92 $6.92 8,306
2019-03-25 $7.08 $7.35 $6.60 $7.35 $7.35 6,600
2019-03-22 $6.78 $6.78 $6.66 $6.78 $6.78 1,452
2019-03-21 $6.95 $6.95 $6.66 $6.66 $6.66 1,691
2019-03-20 $6.91 $6.91 $6.91 $6.91 $6.91 100
2019-03-19 $7.01 $7.13 $6.66 $6.87 $6.87 11,838
2019-03-18 $7.27 $7.27 $6.54 $6.97 $6.97 6,079
2019-03-15 $7.55 $7.55 $7.55 $7.55 $7.55 297
2019-03-14 $8.23 $8.23 $7.50 $7.50 $7.50 1,020
2019-03-13 $7.65 $7.70 $7.27 $7.30 $7.30 3,120
2019-03-12 $7.75 $7.75 $7.30 $7.65 $7.65 3,320
2019-03-11 $6.47 $7.89 $6.47 $7.89 $7.89 4,608
2019-03-08 $6.41 $6.41 $6.26 $6.26 $6.26 220
2019-03-07 $6.25 $6.25 $6.25 $6.25 $6.25 525
2019-03-06 $6.41 $6.41 $6.41 $6.41 $6.41 100
2019-03-05 $6.41 $6.41 $6.41 $6.41 $6.41 0
2019-03-04 $6.41 $6.41 $6.33 $6.41 $6.41 1,800
2019-03-01 $6.40 $6.40 $6.40 $6.40 $6.40 0
2019-02-28 $6.40 $6.40 $6.40 $6.40 $6.40 501
2019-02-27 $6.47 $6.47 $6.47 $6.47 $6.47 1
2019-02-26 $6.27 $6.47 $6.26 $6.47 $6.47 800
2019-02-25 $6.20 $6.50 $6.20 $6.50 $6.50 2,300
2019-02-22 $6.42 $6.42 $6.10 $6.40 $6.40 9,634
2019-02-21 $6.10 $6.23 $6.10 $6.10 $6.10 2,595
2019-02-20 $5.67 $6.26 $5.67 $6.26 $6.26 994
2019-02-19 $6.08 $6.17 $5.78 $6.10 $6.10 10,191
2019-02-15 $6.48 $6.48 $6.48 $6.48 $6.48 0
2019-02-14 $6.37 $6.50 $6.29 $6.48 $6.48 6,763
2019-02-13 $6.68 $7.25 $6.30 $6.50 $6.50 1,700
2019-02-12 $6.23 $6.50 $6.23 $6.50 $6.50 2,966
2019-02-11 $6.25 $6.25 $6.25 $6.25 $6.25 3,000
2019-02-08 $6.50 $6.50 $6.01 $6.25 $6.25 4,437
2019-02-07 $6.47 $6.47 $6.47 $6.47 $6.47 0
2019-02-06 $6.47 $6.47 $6.47 $6.47 $6.47 400
2019-02-05 $6.30 $6.36 $6.21 $6.25 $6.25 12,128
2019-02-04 $6.10 $6.50 $6.10 $6.35 $6.35 4,300
2019-02-01 $6.25 $6.25 $6.25 $6.25 $6.25 0
2019-01-31 $6.50 $6.50 $6.10 $6.25 $6.25 8,456
2019-01-30 $6.06 $6.15 $6.05 $6.05 $6.05 4,700
2019-01-29 $6.05 $6.09 $6.05 $6.09 $6.09 3,101
2019-01-28 $6.32 $6.32 $6.04 $6.04 $6.04 3,201
2019-01-25 $6.20 $6.20 $6.00 $6.10 $6.10 8,500
2019-01-24 $6.20 $6.30 $6.02 $6.20 $6.20 5,452
2019-01-23 $6.51 $6.51 $6.00 $6.03 $6.03 6,500
2019-01-22 $6.75 $6.99 $6.54 $6.60 $6.60 12,803
2019-01-18 $6.51 $6.75 $6.51 $6.51 $6.51 1,550
2019-01-17 $7.00 $7.00 $6.82 $6.82 $6.82 12,985
2019-01-16 $6.54 $6.99 $6.54 $6.99 $6.99 2,600
2019-01-15 $6.56 $6.60 $6.56 $6.58 $6.58 1,879
2019-01-14 $6.85 $6.85 $6.76 $6.76 $6.76 3,699
2019-01-11 $6.85 $6.85 $6.85 $6.85 $6.85 0
2019-01-10 $6.75 $7.00 $6.75 $6.85 $6.85 2,402
2019-01-09 $6.80 $6.80 $6.50 $6.50 $6.50 230
2019-01-08 $7.25 $7.25 $7.25 $7.25 $7.25 200
2019-01-07 $7.25 $7.25 $6.99 $7.04 $7.04 3,802
2019-01-04 $7.49 $7.50 $7.30 $7.30 $7.30 2,865
2019-01-03 $7.50 $7.50 $7.50 $7.50 $7.50 1,005
2019-01-02 $8.00 $8.00 $6.73 $7.22 $7.22 4,538
2018-12-31 $7.25 $8.00 $7.25 $8.00 $8.00 16,461
2018-12-28 $6.75 $7.50 $6.75 $7.47 $7.47 6,477
2018-12-27 $6.30 $6.40 $6.30 $6.40 $6.40 209
2018-12-26 $6.00 $6.25 $6.00 $6.25 $6.25 1,768
2018-12-24 $6.00 $6.00 $6.00 $6.00 $6.00 129
2018-12-21 $6.72 $7.00 $6.50 $7.00 $7.00 3,809
2018-12-20 $7.00 $7.00 $6.60 $6.99 $6.99 682
2018-12-19 $6.99 $7.83 $6.99 $7.00 $7.00 11,672
2018-12-18 $7.07 $7.10 $6.25 $6.50 $6.50 1,360
2018-12-17 $6.75 $6.87 $6.75 $6.85 $6.85 957
2018-12-14 $6.99 $7.00 $6.75 $6.75 $6.75 20,311
2018-12-13 $6.98 $7.00 $6.80 $6.95 $6.95 11,866
2018-12-12 $7.00 $7.15 $7.00 $7.15 $7.15 4,387
2018-12-11 $7.37 $7.50 $6.70 $6.90 $6.90 7,312
2018-12-10 $7.56 $7.56 $7.56 $7.56 $7.56 0
2018-12-07 $7.41 $7.77 $7.41 $7.56 $7.56 1,675
2018-12-06 $8.07 $8.26 $7.40 $7.40 $7.40 11,063
2018-12-04 $8.57 $8.57 $8.57 $8.57 $8.57 30
2018-12-03 $8.30 $8.64 $7.88 $8.57 $8.57 11,388
2018-11-30 $7.90 $8.50 $7.90 $8.34 $8.34 13,192
2018-11-29 $8.25 $8.73 $7.61 $8.00 $8.00 13,002
2018-11-28 $8.74 $8.74 $8.74 $8.74 $8.74 50
2018-11-27 $8.59 $8.74 $8.05 $8.74 $8.74 987
2018-11-26 $8.00 $8.66 $8.00 $8.66 $8.66 437
2018-11-23 $8.58 $8.58 $8.15 $8.47 $8.47 4,100
2018-11-21 $8.02 $8.89 $8.00 $8.67 $8.67 5,100
2018-11-20 $8.71 $8.71 $8.71 $8.71 $8.71 5
2018-11-19 $8.20 $9.01 $8.01 $8.71 $8.71 9,175
2018-11-16 $9.10 $9.49 $8.50 $9.13 $9.13 5,084
2018-11-15 $9.63 $9.85 $9.23 $9.40 $9.40 13,915
2018-11-14 $9.62 $10.01 $9.62 $10.01 $10.01 325
2018-11-13 $9.62 $10.01 $9.62 $10.01 $10.01 200
2018-11-12 $10.00 $10.00 $9.62 $10.00 $10.00 5,300
2018-11-09 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-11-08 $9.75 $10.65 $9.75 $10.12 $10.12 10,674
2018-11-07 $9.76 $10.50 $9.76 $10.07 $10.07 13,757
2018-11-06 $9.96 $10.01 $9.96 $10.01 $10.01 252
2018-11-05 $10.15 $10.50 $9.88 $10.01 $10.01 11,488
2018-11-02 $10.22 $10.22 $10.22 $10.22 $10.22 99
2018-11-01 $10.59 $10.59 $10.22 $10.22 $10.22 206
2018-10-31 $10.61 $10.61 $10.07 $10.15 $10.15 600
2018-10-30 $9.00 $10.40 $9.00 $10.02 $10.02 5,600
2018-10-29 $9.54 $10.41 $9.54 $10.25 $10.25 4,837
2018-10-26 $10.30 $10.30 $10.25 $10.25 $10.25 328
2018-10-25 $10.30 $10.60 $10.00 $10.30 $10.30 1,150
2018-10-24 $9.95 $10.50 $9.95 $10.50 $10.50 3,775
2018-10-23 $10.10 $10.70 $9.50 $10.60 $10.60 7,600
2018-10-22 $10.40 $10.96 $10.00 $10.84 $10.84 4,220
2018-10-19 $9.53 $10.47 $9.53 $10.11 $10.11 354
2018-10-18 $9.94 $10.50 $9.94 $10.20 $10.20 1,067
2018-10-17 $10.10 $10.50 $10.00 $10.48 $10.48 1,457
2018-10-16 $10.50 $10.50 $10.50 $10.50 $10.50 9
2018-10-15 $10.31 $10.69 $10.04 $10.50 $10.50 2,200
2018-10-12 $9.98 $10.49 $9.98 $10.49 $10.49 305
2018-10-11 $9.27 $10.39 $9.27 $10.39 $10.39 2,103
2018-10-10 $10.00 $10.48 $10.00 $10.30 $10.30 468
2018-10-09 $10.40 $10.60 $10.40 $10.50 $10.50 2,150
2018-10-08 $9.51 $10.50 $9.51 $10.50 $10.50 5,800
2018-10-05 $10.49 $10.49 $10.49 $10.49 $10.49 22
2018-10-04 $10.03 $10.49 $10.03 $10.49 $10.49 224
2018-10-03 $10.00 $10.48 $10.00 $10.40 $10.40 1,621
2018-10-02 $10.12 $10.12 $10.00 $10.00 $10.00 5,373
2018-10-01 $9.49 $10.06 $9.49 $10.04 $10.04 109,644
2018-09-28 $10.18 $10.23 $9.46 $9.71 $9.71 22,491
2018-09-27 $10.15 $10.25 $10.00 $10.24 $10.24 24,655
2018-09-26 $10.20 $10.25 $9.70 $10.12 $10.12 14,596
2018-09-25 $10.18 $10.25 $10.18 $10.25 $10.25 1,508
2018-09-24 $10.30 $10.30 $10.03 $10.30 $10.30 4,150
2018-09-21 $10.43 $10.43 $9.39 $10.35 $10.35 1,300
2018-09-20 $10.31 $10.45 $10.25 $10.45 $10.45 20,921
2018-09-19 $10.30 $10.70 $10.30 $10.50 $10.50 5,889
2018-09-18 $10.55 $10.65 $10.50 $10.50 $10.50 11,258
2018-09-17 $10.40 $10.60 $10.40 $10.60 $10.60 1,209
2018-09-14 $10.30 $10.66 $10.30 $10.60 $10.60 18,295
2018-09-13 $10.25 $10.70 $10.25 $10.70 $10.70 1,622
2018-09-12 $10.25 $10.60 $10.25 $10.55 $10.55 3,609
2018-09-11 $10.50 $10.61 $10.40 $10.61 $10.61 1,908
2018-09-10 $10.37 $10.49 $10.35 $10.44 $10.44 2,902
2018-09-07 $10.25 $10.59 $10.25 $10.59 $10.59 1,000
2018-09-06 $10.29 $10.54 $10.27 $10.52 $10.52 1,496
2018-09-05 $10.60 $10.60 $10.40 $10.55 $10.55 30,921
2018-09-04 $10.28 $10.60 $10.27 $10.59 $10.59 2,912
2018-08-31 $10.60 $10.66 $10.50 $10.60 $10.60 13,185
2018-08-30 $10.70 $10.84 $10.66 $10.66 $10.66 4,096
2018-08-29 $10.69 $10.89 $10.69 $10.89 $10.89 2,435
2018-08-28 $10.73 $10.73 $10.73 $10.73 $10.73 24
2018-08-27 $10.74 $10.75 $10.72 $10.73 $10.73 2,951
2018-08-24 $10.50 $10.90 $10.50 $10.90 $10.90 12,449
2018-08-23 $10.75 $10.90 $10.75 $10.90 $10.90 4,746
2018-08-22 $10.64 $10.90 $10.64 $10.81 $10.81 727
2018-08-21 $10.96 $10.98 $10.95 $10.97 $10.97 3,700
2018-08-20 $10.98 $10.98 $10.89 $10.89 $10.89 3,579
2018-08-17 $10.90 $10.99 $10.60 $10.99 $10.99 2,216
2018-08-16 $10.99 $10.99 $10.99 $10.99 $10.99 123
2018-08-15 $10.50 $10.99 $10.50 $10.99 $10.99 10,978
2018-08-14 $10.77 $10.99 $10.77 $10.99 $10.99 11,934
2018-08-13 $10.61 $10.94 $10.61 $10.92 $10.92 5,676
2018-08-10 $10.95 $10.97 $10.65 $10.97 $10.97 3,685
2018-08-09 $10.76 $10.99 $10.49 $10.95 $10.95 21,930
2018-08-08 $11.00 $11.05 $10.65 $11.05 $11.05 2,394
2018-08-07 $11.26 $11.26 $10.93 $10.93 $10.93 8,008
2018-08-06 $12.99 $12.99 $10.99 $11.16 $11.16 5,612
2018-08-03 $11.00 $11.18 $10.99 $11.18 $11.18 9,920
2018-08-02 $11.01 $11.18 $10.99 $11.18 $11.18 2,328
2018-08-01 $11.20 $11.20 $11.20 $11.20 $11.20 2,378
2018-07-31 $10.90 $10.99 $10.90 $10.99 $10.99 8,620
2018-07-30 $10.87 $11.04 $10.75 $10.94 $10.94 9,474
2018-07-27 $11.00 $11.07 $10.88 $10.93 $10.93 28,921
2018-07-26 $11.10 $11.10 $11.10 $11.10 $11.10 3,650
2018-07-25 $11.20 $11.20 $10.93 $10.93 $10.93 1,750
2018-07-24 $10.95 $11.10 $10.76 $11.10 $11.10 22,161
2018-07-23 $10.99 $10.99 $10.75 $10.80 $10.80 4,508
2018-07-20 $10.83 $10.99 $10.64 $10.99 $10.99 19,348
2018-07-19 $10.75 $11.20 $10.70 $10.80 $10.80 9,555
2018-07-18 $10.47 $10.87 $10.45 $10.74 $10.74 477,656
2018-07-17 $10.67 $10.67 $10.45 $10.59 $10.59 21,801
2018-07-16 $10.70 $11.30 $10.46 $10.46 $10.46 88,470
2018-07-13 $11.40 $11.40 $10.60 $10.66 $10.66 35,033
2018-07-12 $10.61 $11.00 $10.60 $10.63 $10.63 429,591
2018-07-11 $10.60 $10.60 $10.60 $10.60 $10.60 240
2018-07-10 $10.60 $10.60 $10.60 $10.60 $10.60 8,222
2018-07-09 $10.60 $10.63 $10.60 $10.60 $10.60 103,586
2018-07-06 $10.70 $10.70 $10.58 $10.58 $10.58 8,983
2018-07-05 $10.54 $10.55 $10.54 $10.55 $10.55 117,507
2018-07-03 $10.55 $10.55 $10.54 $10.55 $10.55 175,000
2018-07-02 $10.46 $10.55 $10.46 $10.52 $10.52 10,250
2018-06-29 $10.52 $10.52 $10.50 $10.50 $10.50 25,300
2018-06-28 $10.50 $10.50 $10.50 $10.50 $10.50 0
2018-06-27 $10.50 $10.61 $10.50 $10.50 $10.50 48,802
2018-06-26 $10.59 $10.59 $10.59 $10.59 $10.59 0
2018-06-25 $10.56 $10.59 $10.55 $10.59 $10.59 16,560
2018-06-22 $10.65 $10.65 $10.55 $10.55 $10.55 1,200
2018-06-21 $10.59 $10.59 $10.55 $10.55 $10.55 7,442
2018-06-20 $10.60 $10.64 $10.55 $10.55 $10.55 252,600
2018-06-19 $10.55 $10.70 $10.55 $10.60 $10.60 111,220
2018-06-18 $10.52 $10.52 $10.52 $10.52 $10.52 0
2018-06-15 $10.75 $10.75 $10.50 $10.52 $10.52 4,657
2018-06-14 $10.50 $10.50 $10.50 $10.50 $10.50 30,000
2018-06-13 $10.50 $10.55 $10.50 $10.50 $10.50 105,136
2018-06-12 $10.50 $10.75 $10.50 $10.50 $10.50 128,992
2018-06-11 $10.51 $10.55 $10.50 $10.50 $10.50 14,471
2018-06-08 $10.53 $10.53 $10.53 $10.53 $10.53 0
2018-06-07 $10.65 $10.65 $10.50 $10.53 $10.53 17,080
2018-06-06 $10.50 $10.65 $10.49 $10.55 $10.55 39,612
2018-06-05 $10.50 $10.56 $10.50 $10.50 $10.50 305,118
2018-06-04 $10.45 $10.45 $10.45 $10.45 $10.45 14
2018-06-01 $10.40 $10.45 $10.40 $10.45 $10.45 28,012
2018-05-31 $10.50 $10.50 $10.40 $10.50 $10.50 25,415
2018-05-30 $10.47 $10.49 $10.47 $10.49 $10.49 52,047
2018-05-29 $10.48 $10.48 $10.48 $10.48 $10.48 1,056
2018-05-25 $10.36 $10.50 $10.36 $10.48 $10.48 3,153
2018-05-24 $10.40 $10.50 $10.39 $10.50 $10.50 2,840
2018-05-23 $10.45 $10.45 $10.39 $10.39 $10.39 1,352
2018-05-22 $10.50 $10.55 $10.50 $10.50 $10.50 116,279
2018-05-21 $10.50 $10.55 $10.50 $10.52 $10.52 110,835
2018-05-18 $10.40 $10.50 $10.35 $10.46 $10.46 261,442
2018-05-17 $10.44 $10.45 $10.44 $10.45 $10.45 141,300
2018-05-16 $10.36 $10.36 $10.36 $10.36 $10.36 0
2018-05-15 $10.36 $10.36 $10.36 $10.36 $10.36 0
2018-05-14 $10.42 $10.42 $10.36 $10.36 $10.36 599
2018-05-11 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-05-10 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-05-09 $10.40 $10.40 $10.40 $10.40 $10.40 10,000
2018-05-08 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-05-07 $10.40 $10.40 $10.40 $10.40 $10.40 372
2018-05-04 $10.35 $10.35 $10.35 $10.35 $10.35 0
2018-05-03 $10.35 $10.35 $10.35 $10.35 $10.35 0
2018-05-02 $10.35 $10.35 $10.35 $10.35 $10.35 0
2018-05-01 $10.35 $10.35 $10.35 $10.35 $10.35 1
2018-04-30 $10.36 $10.36 $10.35 $10.35 $10.35 15,000
2018-04-27 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-04-26 $10.42 $10.45 $10.40 $10.40 $10.40 17,952
2018-04-25 $10.36 $10.36 $10.35 $10.35 $10.35 15,100
2018-04-24 $10.36 $10.36 $10.36 $10.36 $10.36 0
2018-04-23 $10.36 $10.36 $10.36 $10.36 $10.36 0
2018-04-20 $10.45 $10.46 $10.36 $10.36 $10.36 5,920
2018-04-19 $10.37 $10.37 $10.37 $10.37 $10.37 0
2018-04-18 $10.37 $10.37 $10.37 $10.37 $10.37 100
2018-04-17 $10.35 $10.35 $10.35 $10.35 $10.35 2
2018-04-16 $10.35 $10.35 $10.35 $10.35 $10.35 0
2018-04-13 $10.41 $10.41 $10.04 $10.35 $10.35 3,763
2018-04-12 $10.41 $10.41 $10.41 $10.41 $10.41 2
2018-04-11 $10.41 $10.41 $10.41 $10.41 $10.41 0
2018-04-10 $10.40 $10.41 $10.40 $10.41 $10.41 11,000
2018-04-09 $10.40 $10.40 $10.40 $10.40 $10.40 500
2018-04-06 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-04-05 $10.40 $10.40 $10.40 $10.40 $10.40 0
2018-04-04 $10.40 $10.40 $10.40 $10.40 $10.40 500
2018-04-03 $10.44 $10.44 $10.44 $10.44 $10.44 0
2018-04-02 $10.44 $10.44 $10.44 $10.44 $10.44 0
2018-03-29 $10.43 $10.44 $10.43 $10.44 $10.44 1,500
2018-03-28 $10.36 $10.36 $10.36 $10.36 $10.36 2
2018-03-27 $10.38 $10.38 $10.36 $10.36 $10.36 16,099
2018-03-26 $10.39 $10.41 $10.38 $10.38 $10.38 6,602
2018-03-23 $10.42 $10.42 $10.38 $10.38 $10.38 6,102
2018-03-22 $10.38 $10.38 $10.38 $10.38 $10.38 300
2018-03-21 $10.50 $10.50 $10.50 $10.50 $10.50 0
2018-03-20 $10.50 $10.50 $10.50 $10.50 $10.50 2,201
2018-03-19 $11.26 $11.26 $10.39 $10.49 $10.49 3,800
2018-03-16 $11.41 $11.41 $10.38 $10.38 $10.38 8,300
2018-03-15 $10.40 $10.48 $10.40 $10.40 $10.40 161,354
2018-03-14 $10.42 $10.45 $10.39 $10.41 $10.41 130,436
2018-03-13 $10.42 $10.42 $10.42 $10.42 $10.42 24
2018-03-12 $10.42 $10.42 $10.42 $10.42 $10.42 57
2018-03-09 $10.43 $10.43 $10.42 $10.42 $10.42 10,700
2018-03-08 $10.42 $10.42 $10.42 $10.42 $10.42 11,000
2018-03-07 $8.34 $10.43 $8.34 $10.43 $10.43 13,241
2018-03-06 $10.45 $10.45 $10.45 $10.45 $10.45 298
2018-03-05 $10.44 $10.45 $10.42 $10.42 $10.42 204,927
2018-03-02 $10.39 $10.42 $10.39 $10.42 $10.42 10,184
2018-03-01 $10.42 $10.42 $10.35 $10.35 $10.35 151,000
2018-02-28 $10.36 $10.42 $10.33 $10.35 $10.35 1,220,583
2018-02-27 $10.24 $10.33 $10.24 $10.30 $10.30 721,957
2018-02-26 $10.28 $10.28 $10.28 $10.28 $10.28 50,000
2018-02-23 $10.31 $10.31 $10.23 $10.28 $10.28 14,602
2018-02-22 $10.23 $10.23 $10.23 $10.23 $10.23 0
2018-02-21 $10.30 $10.30 $10.23 $10.23 $10.23 500
2018-02-20 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-02-16 $10.20 $10.20 $10.20 $10.20 $10.20 201
2018-02-15 $10.24 $10.24 $10.20 $10.20 $10.20 101,700
2018-02-14 $10.24 $10.24 $10.23 $10.23 $10.23 200,000
2018-02-13 $10.27 $10.27 $10.27 $10.27 $10.27 763
2018-02-12 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-09 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-08 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-07 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-06 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-05 $10.25 $10.25 $10.25 $10.25 $10.25 0
2018-02-02 $10.25 $10.25 $10.25 $10.25 $10.25 1,100
2018-02-01 $10.24 $10.24 $10.24 $10.24 $10.24 0
2018-01-31 $10.25 $10.25 $10.24 $10.24 $10.24 1,202
2018-01-30 $10.24 $10.24 $10.20 $10.21 $10.21 2,800
2018-01-29 $10.28 $10.50 $10.24 $10.24 $10.24 1,300
2018-01-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-25 $10.20 $10.20 $10.20 $10.20 $10.20 200
2018-01-24 $10.20 $10.24 $10.20 $10.24 $10.24 8,000
2018-01-23 $10.20 $10.20 $10.13 $10.13 $10.13 7,500
2018-01-22 $10.16 $10.16 $10.16 $10.16 $10.16 0
2018-01-19 $10.16 $10.16 $10.16 $10.16 $10.16 230
2018-01-18 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-17 $10.20 $10.20 $10.20 $10.20 $10.20 200
2018-01-16 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-12 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-08 $10.20 $10.20 $10.20 $10.20 $10.20 0
2018-01-05 $10.20 $10.20 $10.20 $10.20 $10.20 325
2018-01-04 $10.22 $10.22 $10.22 $10.22 $10.22 100
2018-01-03 $10.19 $10.19 $10.19 $10.19 $10.19 0
2018-01-02 $10.19 $10.19 $10.19 $10.19 $10.19 0
2017-12-29 $10.19 $10.19 $10.19 $10.19 $10.19 900
2017-12-28 $10.18 $10.18 $10.18 $10.18 $10.18 134
2017-12-27 $10.29 $10.29 $10.29 $10.29 $10.29 0
2017-12-26 $10.30 $10.30 $10.29 $10.29 $10.29 1,154
2017-12-22 $10.30 $10.30 $10.30 $10.30 $10.30 0
2017-12-21 $10.30 $10.30 $10.30 $10.30 $10.30 10
2017-12-20 $10.30 $10.30 $10.30 $10.30 $10.30 0
2017-12-19 $10.30 $10.30 $10.30 $10.30 $10.30 660
2017-12-18 $10.17 $10.17 $10.16 $10.16 $10.16 500
2017-12-15 $10.15 $10.19 $10.15 $10.19 $10.19 24,100
2017-12-14 $10.13 $10.13 $10.13 $10.13 $10.13 0
2017-12-13 $10.12 $10.22 $10.11 $10.13 $10.13 60,800
2017-12-12 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-12-11 $10.15 $10.15 $10.12 $10.12 $10.12 7,800
2017-12-08 $10.18 $10.18 $10.11 $10.15 $10.15 4,100
2017-12-07 $10.30 $10.30 $10.18 $10.18 $10.18 3,395
2017-12-06 $10.17 $10.17 $10.17 $10.17 $10.17 100
2017-12-05 $10.17 $10.18 $10.17 $10.18 $10.18 975
2017-12-04 $10.12 $10.12 $10.12 $10.12 $10.12 3,100
2017-12-01 $10.17 $10.17 $10.12 $10.15 $10.15 11,700
2017-11-30 $10.24 $10.24 $10.15 $10.15 $10.15 42,000
2017-11-29 $10.19 $10.19 $10.15 $10.15 $10.15 4,300
2017-11-28 $10.15 $10.22 $10.15 $10.21 $10.21 300
2017-11-27 $10.22 $10.22 $10.19 $10.21 $10.21 400
2017-11-24 $10.21 $10.21 $10.21 $10.21 $10.21 300
2017-11-22 $10.20 $10.20 $10.19 $10.19 $10.19 202
2017-11-21 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-20 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-17 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-16 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-15 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-09 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-08 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-06 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-11-03 $10.16 $10.16 $10.14 $10.15 $10.15 11,600
2017-11-02 $10.14 $10.14 $10.14 $10.14 $10.14 0
2017-11-01 $10.14 $10.14 $10.14 $10.14 $10.14 0
2017-10-31 $10.14 $10.14 $10.14 $10.14 $10.14 0
2017-10-30 $10.14 $10.14 $10.14 $10.14 $10.14 0
2017-10-27 $10.14 $10.14 $10.14 $10.14 $10.14 3,200
2017-10-26 $10.18 $10.18 $10.11 $10.11 $10.11 480
2017-10-25 $10.18 $10.18 $10.18 $10.18 $10.18 50,000
2017-10-24 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-23 $10.20 $10.20 $10.20 $10.20 $10.20 600
2017-10-20 $10.18 $10.18 $10.18 $10.18 $10.18 0
2017-10-19 $10.18 $10.18 $10.18 $10.18 $10.18 1,000
2017-10-18 $10.18 $10.18 $10.18 $10.18 $10.18 0
2017-10-17 $10.18 $10.18 $10.18 $10.18 $10.18 390
2017-10-16 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-13 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-12 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-10 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-09 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-06 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-05 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-04 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-03 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-10-02 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-29 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-28 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-27 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-26 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-25 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-22 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-09-21 $10.20 $10.20 $10.20 $10.20 $10.20 200
2017-09-20 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-09-19 $10.15 $10.15 $10.15 $10.15 $10.15 0
2017-09-18 $10.15 $10.15 $10.15 $10.15 $10.15 1,000
2017-09-15 $10.12 $10.12 $10.12 $10.12 $10.12 1,013
2017-09-14 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-09-13 $10.12 $10.12 $10.12 $10.12 $10.12 935
2017-09-12 $10.12 $10.12 $10.12 $10.12 $10.12 13,150
2017-09-11 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-09-08 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-09-07 $10.12 $10.12 $10.12 $10.12 $10.12 925
2017-09-06 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-09-05 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-09-01 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-08-31 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-08-30 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-08-29 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-08-28 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-08-25 $10.12 $10.12 $10.12 $10.12 $10.12 384
2017-08-24 $10.08 $10.08 $10.08 $10.08 $10.08 0
2017-08-23 $10.08 $10.08 $10.08 $10.08 $10.08 0
2017-08-22 $10.08 $10.08 $10.08 $10.08 $10.08 1,000
2017-08-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2017-08-18 $10.08 $10.08 $10.08 $10.08 $10.08 1,100
2017-08-17 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-08-16 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-08-15 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-08-14 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-08-11 $10.08 $10.08 $10.05 $10.05 $10.05 1,900
2017-08-10 $10.06 $10.06 $10.06 $10.06 $10.06 0
2017-08-09 $10.06 $10.06 $10.06 $10.06 $10.06 0
2017-08-08 $10.06 $10.06 $10.06 $10.06 $10.06 0
2017-08-07 $10.06 $10.06 $10.06 $10.06 $10.06 0
2017-08-04 $10.06 $10.06 $10.06 $10.06 $10.06 1,000
2017-08-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2017-08-02 $10.06 $10.06 $10.05 $10.05 $10.05 1,400
2017-08-01 $10.05 $10.05 $10.05 $10.05 $10.05 200
2017-07-31 $10.04 $10.04 $10.04 $10.04 $10.04 27,500
2017-07-28 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-27 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-26 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-25 $10.07 $10.07 $10.07 $10.07 $10.07 100
2017-07-24 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-21 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-20 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-07-19 $10.07 $10.07 $10.07 $10.07 $10.07 100
2017-07-18 $10.09 $10.09 $10.09 $10.09 $10.09 0
2017-07-17 $10.09 $10.09 $10.09 $10.09 $10.09 400
2017-07-14 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-13 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-12 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-11 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-10 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-07 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-06 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-05 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-07-03 $10.01 $10.01 $10.01 $10.01 $10.01 1,200
2017-06-30 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-06-29 $10.09 $10.09 $10.07 $10.07 $10.07 200
2017-06-28 $10.02 $10.02 $10.02 $10.02 $10.02 0
2017-06-27 $10.02 $10.02 $10.02 $10.02 $10.02 0
2017-06-26 $10.03 $10.03 $10.02 $10.02 $10.02 3,700
2017-06-23 $10.09 $10.09 $10.09 $10.09 $10.09 2,413
2017-06-22 $10.09 $10.09 $10.09 $10.09 $10.09 1,463
2017-06-21 $10.02 $10.02 $10.02 $10.02 $10.02 0
2017-06-20 $10.02 $10.02 $10.02 $10.02 $10.02 31
2017-06-19 $10.02 $10.02 $10.02 $10.02 $10.02 14,643
2017-06-16 $10.09 $10.09 $10.09 $10.09 $10.09 1,250
2017-06-15 $10.11 $10.11 $10.11 $10.11 $10.11 0
2017-06-14 $10.11 $10.11 $10.11 $10.11 $10.11 0
2017-06-13 $10.11 $10.11 $10.11 $10.11 $10.11 0
2017-06-12 $10.11 $10.11 $10.11 $10.11 $10.11 0
2017-06-09 $10.11 $10.11 $10.11 $10.11 $10.11 1,894
2017-06-08 $10.03 $10.03 $10.03 $10.03 $10.03 0
2017-06-07 $10.03 $10.03 $10.03 $10.03 $10.03 0
2017-06-06 $10.03 $10.03 $10.03 $10.03 $10.03 0
2017-06-05 $10.02 $10.03 $10.02 $10.03 $10.03 200
2017-06-02 $10.06 $10.06 $10.02 $10.02 $10.02 4,894
2017-06-01 $10.02 $10.02 $10.02 $10.02 $10.02 0
2017-05-31 $10.02 $10.02 $10.02 $10.02 $10.02 1,006
2017-05-30 $10.02 $10.02 $10.02 $10.02 $10.02 11,200
2017-05-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-24 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-23 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-22 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-19 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-18 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-17 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-16 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-15 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-12 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-11 $10.01 $10.04 $10.01 $10.01 $10.01 2,500
2017-05-10 $10.01 $10.01 $10.01 $10.01 $10.01 760
2017-05-09 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-08 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-05 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-02 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-05-01 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-04-28 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-04-27 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-04-26 $10.01 $10.01 $10.01 $10.01 $10.01 24
2017-04-25 $10.01 $10.01 $10.01 $10.01 $10.01 3,060
2017-04-24 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-21 $10.12 $10.12 $10.12 $10.12 $10.12 300
2017-04-20 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-19 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-18 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-17 $10.12 $10.12 $10.12 $10.12 $10.12 18
2017-04-13 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-12 $10.12 $10.12 $10.12 $10.12 $10.12 0
2017-04-11 $10.12 $10.12 $10.12 $10.12 $10.12 250,000
2017-04-10 $10.06 $10.09 $10.06 $10.09 $10.09 3,257
2017-04-07 $10.20 $10.20 $10.20 $10.20 $10.20 0
2017-04-06 $10.20 $10.24 $10.20 $10.20 $10.20 2,212
2017-04-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-04-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-04-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-31 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-29 $10.00 $10.00 $10.00 $10.00 $10.00 760
2017-03-28 $10.08 $10.08 $10.07 $10.07 $10.07 17,700
2017-03-27 $10.07 $10.07 $10.05 $10.07 $10.07 6,406
2017-03-24 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-03-23 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-03-22 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-03-21 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-03-20 $10.07 $10.07 $10.07 $10.07 $10.07 0
2017-03-17 $10.07 $10.07 $10.05 $10.07 $10.07 794
2017-03-16 $10.01 $10.01 $10.01 $10.01 $10.01 0
2017-03-15 $10.03 $10.03 $10.00 $10.01 $10.01 10,412
2017-03-14 $9.96 $10.07 $9.95 $10.07 $10.07 3,969
2017-03-13 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-10 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-09 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-03-06 $10.00 $10.00 $10.00 $10.00 $10.00 100
2017-03-03 $10.01 $10.05 $10.01 $10.05 $10.05 200
2017-03-02 $10.06 $10.06 $10.06 $10.06 $10.06 0
2017-03-01 $9.98 $10.06 $9.98 $10.06 $10.06 1,500
2017-02-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-22 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-16 $9.96 $9.96 $9.95 $9.95 $9.95 3,289
2017-02-15 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-14 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-13 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-10 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-09 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-08 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-07 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-06 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-03 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-02 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-02-01 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-01-31 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-01-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-01-27 $9.95 $9.95 $9.95 $9.95 $9.95 0
2017-01-26 $9.93 $9.95 $9.93 $9.95 $9.95 1,100
2017-01-25 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-24 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-23 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-20 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-19 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-18 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-17 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-13 $10.25 $10.25 $10.25 $10.25 $10.25 0
2017-01-12 $10.25 $10.25 $10.25 $10.25 $10.25 725
2017-01-11 $10.04 $10.04 $10.04 $10.04 $10.04 0
2017-01-10 $10.04 $10.04 $10.04 $10.04 $10.04 0
2017-01-09 $10.04 $10.04 $10.04 $10.04 $10.04 0
2017-01-06 $10.04 $10.04 $10.04 $10.04 $10.04 7,100
2017-01-05 $10.04 $10.04 $10.04 $10.04 $10.04 0
2017-01-04 $10.04 $10.04 $10.04 $10.04 $10.04 725
2017-01-03 $10.04 $10.04 $10.04 $10.04 $10.04 2,800
2016-12-30 $10.03 $10.03 $10.00 $10.00 $10.00 15,189
2016-12-29 $10.04 $10.04 $10.04 $10.04 $10.04 0
2016-12-28 $10.04 $10.04 $10.04 $10.04 $10.04 0
2016-12-27 $10.04 $10.04 $10.04 $10.04 $10.04 0
2016-12-23 $10.00 $10.04 $10.00 $10.04 $10.04 46,326
2016-12-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-12-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-12-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-12-19 $10.00 $10.00 $10.00 $10.00 $10.00 13,689
2016-12-16 $9.80 $9.80 $9.80 $9.80 $9.80 480
2016-12-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-13 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-12 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-09 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-07 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-12-06 $9.80 $9.80 $9.80 $9.80 $9.80 470

Priority Technology Holdings Inc (PRTH) News Headlines

Recent Priority Technology Holdings Inc (PRTH) News
Similar Companies to Priority Technology Holdings Inc (PRTH) in the Information Technology Services Industry
Stock Name Stock Ticker Industry Sector Employees
Infosys Ltd INFY Information Technology Services Technology 871,299
Accenture plc - Class A ACN Information Technology Services Technology 475,000
International Business Machines Corp IBM Information Technology Services Technology 380,300
Cognizant Technology Solutions Corp - Class A CTSH Information Technology Services Technology 270,000
DXC Technology Company DXC Information Technology Services Technology 260,000
Wipro Ltd WIT Information Technology Services Technology 176,000
Conduent Inc CNDT Information Technology Services Technology 93,000
9F Inc JFU Information Technology Services Technology 80,000
CGI Inc - Class A GIB Information Technology Services Technology 68,000
Genpact Ltd G Information Technology Services Technology 67,000
Nuvestan
Resources

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.