Rite Aid Corp (RAD) Exchange: NYSE

Data as of March 28, 2024

$0.65 ($-0.13) -16.81%

Rite Aid Corp - Daily Information
Click for more stock information on Rite Aid Corp.
Daily Information Data
Date March 28, 2024
Open $0.76
Previous Close $0.65
High $0.80
Low $0.65
Adjusted Open $0.76
Previous Adjusted Close $0.65
Adjusted High $0.80
Adjusted Low $0.65

About Rite Aid Corp (RAD)

Rite Aid Corp (RAD) is a retail drugstore chain in the United States. Founded in September 1962 by Alex Grass, it is now one of the largest drugstore chains in the world, with over 2,400 stores in 18 states and the District of Columbia. They are currently headquartered in Camp Hill, PA. Since its founding, Rite Aid Corp has seen tremendous growth. Today, they generate over $18 billion in annual revenue, employ over 50,000 people, and are the largest pharmacy chain in the Eastern US.

Historical Stock Data for Rite Aid Corp (RAD)

Date Open High Low Close Adj.Close Volume
2023-10-13 $0.76 $0.80 $0.65 $0.65 $0.65 2,433,445
2023-10-12 $0.80 $0.86 $0.65 $0.78 $0.78 4,544,374
2023-10-11 $0.78 $0.96 $0.77 $0.82 $0.82 11,074,408
2023-10-10 $0.64 $0.78 $0.57 $0.75 $0.75 7,486,099
2023-10-09 $0.54 $0.66 $0.52 $0.62 $0.62 5,757,728
2023-10-06 $0.52 $0.59 $0.50 $0.54 $0.54 2,987,292
2023-10-05 $0.50 $0.56 $0.49 $0.54 $0.54 2,789,567
2023-10-04 $0.53 $0.54 $0.48 $0.53 $0.53 3,185,939
2023-10-03 $0.44 $0.59 $0.44 $0.54 $0.54 9,304,951
2023-10-02 $0.49 $0.49 $0.41 $0.47 $0.47 3,100,186
2023-09-29 $0.47 $0.50 $0.44 $0.45 $0.45 3,624,360
2023-09-28 $0.50 $0.50 $0.46 $0.46 $0.46 5,804,240
2023-09-27 $0.42 $0.70 $0.42 $0.51 $0.51 53,654,369
2023-09-26 $0.40 $0.46 $0.40 $0.43 $0.43 5,603,169
2023-09-25 $0.53 $0.53 $0.38 $0.39 $0.39 9,393,461
2023-09-22 $0.65 $0.65 $0.59 $0.59 $0.59 2,429,019
2023-09-21 $0.70 $0.70 $0.63 $0.63 $0.63 1,689,472
2023-09-20 $0.71 $0.74 $0.70 $0.70 $0.70 1,240,880
2023-09-19 $0.69 $0.72 $0.68 $0.72 $0.72 1,277,017
2023-09-18 $0.69 $0.71 $0.65 $0.70 $0.70 1,899,194
2023-09-15 $0.78 $0.78 $0.65 $0.67 $0.67 4,612,541
2023-09-14 $0.61 $0.72 $0.60 $0.69 $0.69 4,110,975
2023-09-13 $0.60 $0.61 $0.59 $0.61 $0.61 2,034,121
2023-09-12 $0.60 $0.64 $0.60 $0.61 $0.61 1,989,982
2023-09-11 $0.66 $0.72 $0.61 $0.61 $0.61 4,915,735
2023-09-08 $0.69 $0.70 $0.65 $0.66 $0.66 2,958,143
2023-09-07 $0.71 $0.71 $0.68 $0.69 $0.69 3,402,129
2023-09-06 $0.75 $0.77 $0.71 $0.71 $0.71 3,085,740
2023-09-05 $0.78 $0.80 $0.73 $0.74 $0.74 5,035,847
2023-09-01 $0.78 $0.82 $0.76 $0.76 $0.76 4,049,621
2023-08-31 $0.82 $0.88 $0.77 $0.77 $0.77 6,194,262
2023-08-30 $0.76 $0.91 $0.74 $0.82 $0.82 11,873,151
2023-08-29 $0.76 $0.84 $0.70 $0.80 $0.80 14,248,340
2023-08-28 $0.69 $0.89 $0.66 $0.76 $0.76 40,000,877
2023-08-25 $1.45 $1.52 $0.66 $0.71 $0.71 38,968,093
2023-08-24 $1.51 $1.51 $1.42 $1.44 $1.44 1,758,631
2023-08-23 $1.45 $1.51 $1.39 $1.49 $1.49 2,870,283
2023-08-22 $1.55 $1.56 $1.45 $1.46 $1.46 2,279,216
2023-08-21 $1.66 $1.69 $1.50 $1.51 $1.51 4,251,765
2023-08-18 $1.84 $1.84 $1.66 $1.67 $1.67 3,942,858
2023-08-17 $1.75 $2.04 $1.74 $1.84 $1.84 5,393,262
2023-08-16 $1.88 $1.91 $1.74 $1.75 $1.75 2,696,214
2023-08-15 $2.02 $2.09 $1.89 $1.89 $1.89 3,412,906
2023-08-14 $2.24 $2.25 $2.03 $2.05 $2.05 3,446,735
2023-08-11 $2.10 $2.35 $2.06 $2.31 $2.31 6,094,997
2023-08-10 $2.55 $2.58 $2.11 $2.12 $2.12 7,291,880
2023-08-09 $2.84 $2.94 $2.51 $2.54 $2.54 5,140,724
2023-08-08 $2.68 $2.90 $2.44 $2.83 $2.83 8,126,752
2023-08-07 $3.00 $3.13 $2.51 $2.72 $2.72 20,420,791
2023-08-04 $2.57 $3.16 $2.51 $2.68 $2.68 33,360,664
2023-08-03 $2.18 $2.61 $2.03 $2.57 $2.57 23,264,431
2023-08-02 $1.67 $2.86 $1.66 $2.24 $2.24 57,203,620
2023-08-01 $1.61 $1.71 $1.58 $1.70 $1.70 1,862,103
2023-07-31 $1.61 $1.65 $1.60 $1.62 $1.62 1,313,646
2023-07-28 $1.60 $1.62 $1.58 $1.60 $1.60 928,393
2023-07-27 $1.62 $1.63 $1.56 $1.58 $1.58 1,107,934
2023-07-26 $1.57 $1.62 $1.57 $1.61 $1.61 777,894
2023-07-25 $1.56 $1.59 $1.55 $1.58 $1.58 498,866
2023-07-24 $1.60 $1.62 $1.56 $1.56 $1.56 874,415
2023-07-21 $1.59 $1.62 $1.58 $1.59 $1.59 852,878
2023-07-20 $1.52 $1.59 $1.51 $1.58 $1.58 1,433,939
2023-07-19 $1.52 $1.56 $1.51 $1.52 $1.52 1,140,555
2023-07-18 $1.52 $1.57 $1.50 $1.50 $1.50 1,065,733
2023-07-17 $1.55 $1.55 $1.51 $1.51 $1.51 950,250
2023-07-14 $1.67 $1.68 $1.52 $1.54 $1.54 1,912,921
2023-07-13 $1.62 $1.67 $1.60 $1.67 $1.67 1,134,376
2023-07-12 $1.65 $1.67 $1.60 $1.61 $1.61 2,286,586
2023-07-11 $1.58 $1.63 $1.51 $1.63 $1.63 3,116,908
2023-07-10 $1.67 $1.70 $1.59 $1.59 $1.59 2,903,651
2023-07-07 $1.55 $1.69 $1.52 $1.64 $1.64 3,596,179
2023-07-06 $1.44 $1.57 $1.42 $1.55 $1.55 3,136,095
2023-07-05 $1.50 $1.52 $1.43 $1.46 $1.46 2,786,899
2023-07-03 $1.50 $1.54 $1.48 $1.51 $1.51 2,075,933
2023-06-30 $1.57 $1.58 $1.50 $1.51 $1.51 3,847,941
2023-06-29 $1.57 $1.63 $1.52 $1.53 $1.53 7,049,556
2023-06-28 $1.58 $1.60 $1.52 $1.52 $1.52 3,533,014
2023-06-27 $1.76 $1.76 $1.53 $1.59 $1.59 6,977,698
2023-06-26 $1.91 $1.93 $1.77 $1.80 $1.80 2,478,373
2023-06-23 $1.96 $1.97 $1.89 $1.90 $1.90 8,497,354
2023-06-22 $1.98 $2.00 $1.93 $1.98 $1.98 1,816,393
2023-06-21 $1.85 $2.10 $1.84 $1.99 $1.99 3,620,845
2023-06-20 $1.84 $1.86 $1.79 $1.85 $1.85 1,190,870
2023-06-16 $1.83 $1.85 $1.79 $1.84 $1.84 2,566,904
2023-06-15 $1.78 $1.84 $1.74 $1.83 $1.83 1,726,275
2023-06-14 $1.85 $1.85 $1.74 $1.76 $1.76 2,263,167
2023-06-13 $1.81 $1.90 $1.80 $1.85 $1.85 2,260,883
2023-06-12 $1.86 $1.88 $1.79 $1.80 $1.80 2,558,979
2023-06-09 $1.88 $1.89 $1.82 $1.82 $1.82 1,083,951
2023-06-08 $1.89 $1.91 $1.85 $1.88 $1.88 1,383,034
2023-06-07 $1.87 $1.90 $1.83 $1.88 $1.88 1,483,062
2023-06-06 $1.80 $1.87 $1.75 $1.86 $1.86 1,831,593
2023-06-05 $1.81 $1.89 $1.80 $1.82 $1.82 1,003,500
2023-06-02 $1.80 $1.84 $1.79 $1.83 $1.83 1,271,539
2023-06-01 $1.77 $1.82 $1.72 $1.76 $1.76 1,265,546
2023-05-31 $1.79 $1.83 $1.74 $1.79 $1.79 1,375,707
2023-05-30 $1.85 $1.86 $1.77 $1.79 $1.79 1,241,285
2023-05-26 $1.76 $1.90 $1.67 $1.84 $1.84 3,071,649
2023-05-25 $1.87 $1.90 $1.76 $1.76 $1.76 2,183,181
2023-05-24 $1.94 $1.96 $1.86 $1.89 $1.89 2,682,480
2023-05-23 $1.99 $2.07 $1.95 $1.95 $1.95 1,621,196
2023-05-22 $1.97 $2.00 $1.94 $1.99 $1.99 1,597,274
2023-05-19 $2.08 $2.09 $1.99 $1.99 $1.99 1,270,639
2023-05-18 $2.02 $2.07 $1.99 $2.06 $2.06 1,635,551
2023-05-17 $1.89 $2.04 $1.88 $2.04 $2.04 2,101,379
2023-05-16 $1.88 $1.91 $1.85 $1.88 $1.88 1,464,360
2023-05-15 $1.87 $1.92 $1.81 $1.90 $1.90 1,940,261
2023-05-12 $1.90 $1.93 $1.78 $1.86 $1.86 2,274,894
2023-05-11 $2.01 $2.01 $1.90 $1.90 $1.90 1,580,689
2023-05-10 $2.03 $2.06 $1.97 $2.02 $2.02 1,151,509
2023-05-09 $1.94 $2.06 $1.91 $1.99 $1.99 1,269,483
2023-05-08 $1.96 $2.01 $1.90 $1.97 $1.97 1,525,925
2023-05-05 $1.92 $1.99 $1.89 $1.96 $1.96 1,977,836
2023-05-04 $1.93 $1.99 $1.81 $1.88 $1.88 2,197,131
2023-05-03 $1.98 $2.06 $1.96 $1.98 $1.98 1,679,663
2023-05-02 $2.07 $2.08 $1.92 $2.02 $2.02 2,760,561
2023-05-01 $2.07 $2.17 $2.05 $2.10 $2.10 1,321,225
2023-04-28 $2.17 $2.21 $2.08 $2.10 $2.10 2,998,669
2023-04-27 $2.15 $2.20 $2.09 $2.16 $2.16 2,075,153
2023-04-26 $2.21 $2.21 $2.08 $2.16 $2.16 2,724,014
2023-04-25 $2.30 $2.41 $2.19 $2.21 $2.21 3,377,662
2023-04-24 $2.29 $2.41 $2.27 $2.32 $2.32 1,885,261
2023-04-21 $2.16 $2.36 $2.15 $2.30 $2.30 2,396,749
2023-04-20 $2.32 $2.32 $2.13 $2.14 $2.14 2,894,274
2023-04-19 $2.49 $2.49 $2.26 $2.37 $2.37 3,044,128
2023-04-18 $2.63 $2.66 $2.51 $2.52 $2.52 1,989,837
2023-04-17 $2.46 $2.70 $2.41 $2.63 $2.63 2,550,079
2023-04-14 $2.53 $2.58 $2.40 $2.45 $2.45 1,901,265
2023-04-13 $2.46 $2.58 $2.44 $2.53 $2.53 1,987,124
2023-04-12 $2.56 $2.56 $2.45 $2.46 $2.46 1,918,322
2023-04-11 $2.38 $2.58 $2.38 $2.54 $2.54 3,061,507
2023-04-10 $2.29 $2.38 $2.22 $2.37 $2.37 1,996,087
2023-04-06 $2.15 $2.34 $2.13 $2.27 $2.27 2,368,153
2023-04-05 $2.13 $2.21 $2.07 $2.15 $2.15 2,310,035
2023-04-04 $2.16 $2.18 $2.06 $2.16 $2.16 2,475,637
2023-04-03 $2.28 $2.34 $2.15 $2.16 $2.16 3,044,672
2023-03-31 $2.15 $2.25 $2.15 $2.24 $2.24 1,753,818
2023-03-30 $2.20 $2.26 $2.14 $2.16 $2.16 1,974,922
2023-03-29 $2.14 $2.22 $2.08 $2.15 $2.15 1,819,361
2023-03-28 $2.20 $2.31 $2.08 $2.11 $2.11 2,424,534
2023-03-27 $2.10 $2.23 $2.10 $2.18 $2.18 2,636,134
2023-03-24 $2.24 $2.24 $2.05 $2.10 $2.10 4,396,154
2023-03-23 $2.38 $2.44 $2.19 $2.22 $2.22 3,083,180
2023-03-22 $2.59 $2.59 $2.37 $2.37 $2.37 2,445,887
2023-03-21 $2.57 $2.64 $2.49 $2.54 $2.54 3,064,519
2023-03-20 $2.61 $2.67 $2.55 $2.55 $2.55 1,616,315
2023-03-17 $2.80 $2.80 $2.53 $2.68 $2.68 6,423,569
2023-03-16 $2.50 $2.87 $2.44 $2.82 $2.82 6,863,717
2023-03-15 $2.63 $2.65 $2.43 $2.57 $2.57 3,895,799
2023-03-14 $3.27 $3.40 $2.50 $2.66 $2.66 9,782,359
2023-03-13 $3.25 $3.32 $3.16 $3.28 $3.28 2,131,289
2023-03-10 $3.40 $3.40 $3.21 $3.28 $3.28 1,559,989
2023-03-09 $3.46 $3.50 $3.30 $3.31 $3.31 1,744,730
2023-03-08 $3.56 $3.58 $3.43 $3.48 $3.48 1,838,383
2023-03-07 $3.56 $3.71 $3.56 $3.58 $3.58 1,270,078
2023-03-06 $3.61 $3.77 $3.53 $3.57 $3.57 2,858,085
2023-03-03 $3.53 $3.66 $3.27 $3.58 $3.58 5,083,308
2023-03-02 $3.70 $3.71 $3.50 $3.51 $3.51 2,411,916
2023-03-01 $3.83 $3.86 $3.68 $3.71 $3.71 1,735,743
2023-02-28 $3.85 $3.94 $3.80 $3.86 $3.86 1,292,039
2023-02-27 $3.90 $3.94 $3.83 $3.86 $3.86 1,164,311
2023-02-24 $4.01 $4.01 $3.81 $3.90 $3.90 1,373,446
2023-02-23 $4.15 $4.18 $4.06 $4.07 $4.07 1,487,255
2023-02-22 $3.96 $4.18 $3.94 $4.11 $4.11 1,906,347
2023-02-21 $3.86 $3.93 $3.81 $3.91 $3.91 1,135,722
2023-02-17 $3.93 $3.93 $3.84 $3.91 $3.91 1,216,813
2023-02-16 $3.93 $3.96 $3.87 $3.90 $3.90 1,608,980
2023-02-15 $3.88 $3.96 $3.83 $3.95 $3.95 1,242,081
2023-02-14 $3.75 $3.89 $3.66 $3.85 $3.85 1,742,687
2023-02-13 $3.68 $3.86 $3.64 $3.77 $3.77 1,883,722
2023-02-10 $3.47 $3.69 $3.44 $3.66 $3.66 3,117,984
2023-02-09 $3.69 $3.73 $3.47 $3.48 $3.48 2,494,931
2023-02-08 $3.57 $3.72 $3.55 $3.65 $3.65 1,824,345
2023-02-07 $3.62 $3.66 $3.48 $3.61 $3.61 2,391,128
2023-02-06 $3.72 $3.76 $3.55 $3.62 $3.62 2,665,693
2023-02-03 $3.79 $3.97 $3.72 $3.76 $3.76 2,262,463
2023-02-02 $3.84 $4.12 $3.79 $3.82 $3.82 3,992,088
2023-02-01 $3.63 $3.81 $3.54 $3.69 $3.69 2,287,864
2023-01-31 $3.49 $3.75 $3.45 $3.65 $3.65 2,192,571
2023-01-30 $3.60 $3.60 $3.45 $3.46 $3.46 1,702,748
2023-01-27 $3.47 $3.82 $3.45 $3.59 $3.59 3,590,594
2023-01-26 $3.50 $3.62 $3.41 $3.45 $3.45 2,046,905
2023-01-25 $3.33 $3.51 $3.29 $3.44 $3.44 2,143,481
2023-01-24 $3.35 $3.43 $3.28 $3.36 $3.36 2,041,847
2023-01-23 $3.30 $3.46 $3.25 $3.38 $3.38 3,446,061
2023-01-20 $3.23 $3.34 $3.17 $3.32 $3.32 2,344,382
2023-01-19 $3.25 $3.30 $3.18 $3.19 $3.19 3,058,730
2023-01-18 $3.39 $3.44 $3.24 $3.26 $3.26 3,543,315
2023-01-17 $3.52 $3.66 $3.37 $3.37 $3.37 2,930,802
2023-01-13 $3.49 $3.61 $3.44 $3.47 $3.47 2,030,894
2023-01-12 $3.49 $3.57 $3.38 $3.54 $3.54 2,055,559
2023-01-11 $3.45 $3.49 $3.35 $3.47 $3.47 2,735,177
2023-01-10 $3.50 $3.53 $3.37 $3.40 $3.40 3,424,445
2023-01-09 $3.56 $3.86 $3.46 $3.48 $3.48 3,961,545
2023-01-06 $3.48 $3.50 $3.36 $3.45 $3.45 1,267,002
2023-01-05 $3.52 $3.53 $3.28 $3.44 $3.44 2,626,501
2023-01-04 $3.34 $3.60 $3.30 $3.56 $3.56 3,350,822
2023-01-03 $3.37 $3.47 $3.29 $3.34 $3.34 2,193,791
2022-12-30 $3.26 $3.37 $3.24 $3.34 $3.34 2,309,370
2022-12-29 $3.30 $3.48 $3.25 $3.31 $3.31 2,485,655
2022-12-28 $3.24 $3.44 $3.22 $3.27 $3.27 2,516,977
2022-12-27 $3.48 $3.49 $3.20 $3.24 $3.24 2,813,682
2022-12-23 $3.44 $3.49 $3.37 $3.44 $3.44 2,471,593
2022-12-22 $3.59 $3.68 $3.20 $3.43 $3.43 5,307,737
2022-12-21 $4.50 $4.65 $3.62 $3.65 $3.65 10,085,531
2022-12-20 $4.08 $4.58 $4.07 $4.41 $4.41 3,586,255
2022-12-19 $4.30 $4.38 $4.03 $4.08 $4.08 2,379,093
2022-12-16 $4.19 $4.35 $4.16 $4.27 $4.27 4,034,812
2022-12-15 $4.35 $4.38 $4.18 $4.22 $4.22 1,819,782
2022-12-14 $4.44 $4.51 $4.34 $4.42 $4.42 2,125,529
2022-12-13 $4.70 $4.93 $4.41 $4.44 $4.44 1,961,619
2022-12-12 $4.44 $4.67 $4.36 $4.55 $4.55 1,771,093
2022-12-09 $4.36 $4.49 $4.19 $4.44 $4.44 1,780,805
2022-12-08 $4.57 $4.57 $4.39 $4.40 $4.40 2,343,758
2022-12-07 $4.57 $4.70 $4.44 $4.51 $4.51 2,583,534
2022-12-06 $4.95 $4.95 $4.68 $4.71 $4.71 1,931,617
2022-12-05 $5.10 $5.13 $4.88 $4.93 $4.93 2,794,266
2022-12-02 $5.06 $5.20 $4.99 $5.11 $5.11 2,337,268
2022-12-01 $5.18 $5.32 $4.91 $5.10 $5.10 3,352,606
2022-11-30 $5.13 $5.23 $5.01 $5.07 $5.07 3,985,745
2022-11-29 $5.19 $5.39 $5.11 $5.16 $5.16 2,438,748
2022-11-28 $5.29 $5.39 $5.02 $5.23 $5.23 1,902,170
2022-11-25 $5.25 $5.44 $5.20 $5.43 $5.43 696,749
2022-11-23 $5.22 $5.40 $5.15 $5.28 $5.28 1,085,763
2022-11-22 $5.36 $5.37 $5.14 $5.25 $5.25 1,659,681
2022-11-21 $5.59 $5.59 $5.18 $5.30 $5.30 1,780,308
2022-11-18 $6.42 $6.52 $5.58 $5.63 $5.63 2,179,935
2022-11-17 $6.08 $6.33 $5.82 $6.27 $6.27 1,530,839
2022-11-16 $6.69 $6.74 $6.14 $6.17 $6.17 1,617,235
2022-11-15 $6.18 $7.37 $6.18 $6.83 $6.83 4,597,477
2022-11-14 $5.97 $6.39 $5.88 $5.91 $5.91 1,831,577
2022-11-11 $5.31 $6.18 $5.18 $6.02 $6.02 2,601,596
2022-11-10 $5.18 $5.35 $4.98 $5.32 $5.32 1,854,426
2022-11-09 $5.48 $5.48 $4.87 $4.92 $4.92 1,683,461
2022-11-08 $5.52 $5.67 $5.29 $5.49 $5.49 1,275,079
2022-11-07 $5.46 $5.58 $5.33 $5.52 $5.52 1,432,192
2022-11-04 $5.33 $5.44 $5.05 $5.40 $5.40 1,616,612
2022-11-03 $4.80 $5.20 $4.70 $5.16 $5.16 1,218,705
2022-11-02 $5.13 $5.23 $4.82 $4.84 $4.84 1,841,611
2022-11-01 $5.37 $5.38 $5.12 $5.14 $5.14 1,282,805
2022-10-31 $4.88 $5.28 $4.79 $5.22 $5.22 1,563,553
2022-10-28 $4.70 $4.93 $4.58 $4.90 $4.90 1,385,339
2022-10-27 $4.96 $5.11 $4.70 $4.70 $4.70 1,573,822
2022-10-26 $4.75 $5.14 $4.67 $4.89 $4.89 2,169,623
2022-10-25 $4.11 $5.09 $4.04 $4.75 $4.75 4,534,093
2022-10-24 $4.11 $4.15 $3.93 $4.11 $4.11 1,764,020
2022-10-21 $4.01 $4.20 $3.90 $4.20 $4.20 2,624,073
2022-10-20 $4.01 $4.16 $3.97 $4.03 $4.03 1,893,532
2022-10-19 $4.09 $4.18 $3.97 $4.04 $4.04 2,100,832
2022-10-18 $4.16 $4.34 $4.11 $4.19 $4.19 2,616,734
2022-10-17 $3.97 $4.12 $3.86 $4.00 $4.00 3,008,424
2022-10-14 $4.26 $4.32 $3.84 $3.86 $3.86 4,646,285
2022-10-13 $4.30 $4.34 $4.07 $4.17 $4.17 5,963,128
2022-10-12 $4.73 $4.76 $4.45 $4.45 $4.45 3,035,092
2022-10-11 $4.45 $4.93 $4.39 $4.76 $4.76 2,306,108
2022-10-10 $4.67 $4.74 $4.48 $4.53 $4.53 1,499,143
2022-10-07 $5.04 $5.10 $4.61 $4.64 $4.64 2,559,825
2022-10-06 $5.40 $5.68 $5.09 $5.22 $5.22 2,860,121
2022-10-05 $5.50 $5.55 $5.25 $5.41 $5.41 2,726,567
2022-10-04 $5.02 $5.73 $5.00 $5.72 $5.72 5,214,637
2022-10-03 $4.95 $4.95 $4.44 $4.87 $4.87 4,309,825
2022-09-30 $5.02 $5.20 $4.71 $4.95 $4.95 4,786,438
2022-09-29 $5.75 $5.99 $4.87 $5.06 $5.06 10,957,680
2022-09-28 $6.56 $7.13 $6.39 $7.03 $7.03 2,196,213
2022-09-27 $6.59 $6.87 $6.44 $6.56 $6.56 1,660,185
2022-09-26 $7.01 $7.26 $6.37 $6.50 $6.50 2,405,542
2022-09-23 $6.87 $7.03 $6.72 $7.01 $7.01 1,256,062
2022-09-22 $7.65 $7.70 $6.81 $7.08 $7.08 2,159,106
2022-09-21 $7.53 $8.00 $7.45 $7.57 $7.57 1,751,413
2022-09-20 $7.33 $7.60 $7.25 $7.49 $7.49 1,404,661
2022-09-19 $7.50 $7.65 $7.24 $7.43 $7.43 1,196,325
2022-09-16 $8.30 $8.35 $7.64 $7.65 $7.65 2,082,249
2022-09-15 $8.10 $8.51 $8.02 $8.47 $8.47 1,721,021
2022-09-14 $7.75 $8.20 $7.53 $8.19 $8.19 1,755,123
2022-09-13 $7.75 $7.95 $7.53 $7.58 $7.58 1,834,345
2022-09-12 $7.67 $8.08 $7.66 $8.08 $8.08 1,946,501
2022-09-09 $7.31 $7.67 $7.31 $7.63 $7.63 1,484,967
2022-09-08 $7.22 $7.30 $6.98 $7.27 $7.27 1,268,192
2022-09-07 $6.74 $7.36 $6.74 $7.32 $7.32 2,711,172
2022-09-06 $6.90 $6.93 $6.65 $6.78 $6.78 2,239,429
2022-09-02 $6.93 $6.99 $6.60 $6.85 $6.85 2,094,012
2022-09-01 $7.08 $7.11 $6.45 $6.75 $6.75 3,171,436
2022-08-31 $7.88 $8.14 $7.15 $7.18 $7.18 3,406,669
2022-08-30 $8.68 $8.78 $7.88 $7.91 $7.91 1,886,919
2022-08-29 $8.05 $8.63 $7.85 $8.59 $8.59 2,542,000
2022-08-26 $7.76 $8.50 $7.76 $8.20 $8.20 3,909,628
2022-08-25 $7.41 $7.62 $7.22 $7.57 $7.57 1,859,784
2022-08-24 $7.46 $7.67 $7.38 $7.41 $7.41 2,238,765
2022-08-23 $7.32 $7.67 $7.31 $7.46 $7.46 3,313,317
2022-08-22 $7.51 $7.74 $7.33 $7.33 $7.33 3,014,132
2022-08-19 $8.43 $8.60 $7.70 $7.70 $7.70 5,383,395
2022-08-18 $10.50 $10.55 $8.55 $8.57 $8.57 4,823,068
2022-08-17 $10.97 $11.34 $10.45 $10.51 $10.51 1,755,559
2022-08-16 $10.89 $11.38 $10.65 $11.08 $11.08 1,601,074
2022-08-15 $11.00 $11.19 $10.73 $10.86 $10.86 1,937,426
2022-08-12 $10.59 $11.35 $10.36 $11.05 $11.05 2,411,944
2022-08-11 $9.51 $11.61 $9.50 $10.58 $10.58 6,176,292
2022-08-10 $9.27 $9.49 $9.02 $9.44 $9.44 1,842,391
2022-08-09 $8.97 $9.26 $8.87 $8.94 $8.94 1,946,278
2022-08-08 $9.03 $9.66 $9.03 $9.09 $9.09 2,048,166
2022-08-05 $8.57 $9.00 $8.52 $8.99 $8.99 1,127,714
2022-08-04 $8.52 $9.07 $8.48 $8.72 $8.72 1,387,057
2022-08-03 $8.59 $8.73 $8.18 $8.46 $8.46 1,869,787
2022-08-02 $9.17 $9.22 $8.45 $8.49 $8.49 2,096,070
2022-08-01 $8.14 $9.68 $8.02 $9.23 $9.23 4,335,572
2022-07-29 $7.77 $8.93 $7.50 $8.23 $8.23 7,527,340
2022-07-28 $7.44 $7.73 $7.27 $7.63 $7.63 1,296,169
2022-07-27 $7.66 $7.73 $7.11 $7.44 $7.44 1,273,099
2022-07-26 $7.15 $7.61 $6.97 $7.52 $7.52 1,250,667
2022-07-25 $7.34 $7.41 $7.13 $7.28 $7.28 825,978
2022-07-22 $7.49 $7.58 $7.18 $7.28 $7.28 1,110,850
2022-07-21 $7.61 $7.63 $7.15 $7.47 $7.47 1,528,948
2022-07-20 $7.79 $7.95 $7.61 $7.79 $7.79 1,279,696
2022-07-19 $7.30 $7.91 $7.30 $7.83 $7.83 1,992,784
2022-07-18 $6.86 $7.27 $6.85 $7.19 $7.19 1,663,328
2022-07-15 $6.53 $6.74 $6.41 $6.70 $6.70 1,571,640
2022-07-14 $6.53 $6.66 $6.34 $6.41 $6.41 1,637,432
2022-07-13 $6.74 $6.86 $6.51 $6.65 $6.65 1,534,423
2022-07-12 $6.59 $6.98 $6.58 $6.88 $6.88 1,728,425
2022-07-11 $7.01 $7.06 $6.57 $6.62 $6.62 1,332,010
2022-07-08 $7.39 $7.45 $7.06 $7.07 $7.07 1,412,266
2022-07-07 $7.13 $7.50 $7.11 $7.42 $7.42 2,154,583
2022-07-06 $6.73 $7.03 $6.57 $6.98 $6.98 2,342,718
2022-07-05 $6.75 $6.99 $6.60 $6.76 $6.76 2,213,175
2022-07-01 $6.67 $7.07 $6.42 $6.85 $6.85 3,084,044
2022-06-30 $7.16 $7.22 $6.60 $6.74 $6.74 2,809,753
2022-06-29 $7.45 $7.55 $7.17 $7.32 $7.32 2,228,079
2022-06-28 $7.93 $8.43 $7.54 $7.55 $7.55 2,946,745
2022-06-27 $8.73 $8.88 $7.94 $7.96 $7.96 4,426,171
2022-06-24 $8.00 $8.85 $7.70 $8.69 $8.69 7,578,748
2022-06-23 $7.29 $8.07 $6.63 $8.05 $8.05 9,578,561
2022-06-22 $6.15 $7.03 $6.13 $6.71 $6.71 5,115,698
2022-06-21 $6.21 $6.43 $6.04 $6.32 $6.32 4,278,321
2022-06-17 $6.06 $6.55 $6.04 $6.20 $6.20 4,099,103
2022-06-16 $6.19 $6.24 $5.73 $6.06 $6.06 3,081,420
2022-06-15 $6.01 $6.46 $5.96 $6.37 $6.37 2,622,312
2022-06-14 $5.99 $6.13 $5.84 $5.99 $5.99 2,631,586
2022-06-13 $6.03 $6.22 $5.77 $5.90 $5.90 2,748,796
2022-06-10 $6.02 $6.21 $5.95 $6.19 $6.19 3,166,358
2022-06-09 $6.50 $6.52 $6.17 $6.18 $6.18 2,318,179
2022-06-08 $6.43 $6.71 $6.38 $6.55 $6.55 2,154,267
2022-06-07 $6.20 $6.45 $6.10 $6.43 $6.43 2,345,566
2022-06-06 $6.27 $6.44 $6.03 $6.36 $6.36 2,549,189
2022-06-03 $5.82 $6.10 $5.74 $6.09 $6.09 3,109,838
2022-06-02 $5.49 $5.91 $5.43 $5.80 $5.80 2,595,170
2022-06-01 $5.62 $5.67 $5.37 $5.43 $5.43 2,702,334
2022-05-31 $5.73 $5.74 $5.53 $5.57 $5.57 3,003,325
2022-05-27 $5.55 $5.85 $5.48 $5.75 $5.75 2,086,490
2022-05-26 $5.39 $5.74 $5.39 $5.44 $5.44 2,787,216
2022-05-25 $4.71 $5.32 $4.70 $5.28 $5.28 3,575,119
2022-05-24 $5.57 $5.57 $4.68 $4.77 $4.77 5,739,359
2022-05-23 $5.68 $5.76 $5.49 $5.66 $5.66 1,922,555
2022-05-20 $5.76 $5.81 $5.31 $5.62 $5.62 3,277,070
2022-05-19 $5.54 $5.74 $5.46 $5.65 $5.65 2,260,829
2022-05-18 $5.80 $5.84 $5.50 $5.59 $5.59 4,034,244
2022-05-17 $5.89 $6.06 $5.76 $6.06 $6.06 1,901,844
2022-05-16 $5.78 $5.92 $5.66 $5.76 $5.76 1,716,423
2022-05-13 $5.50 $5.80 $5.49 $5.71 $5.71 2,586,018
2022-05-12 $5.06 $5.58 $5.02 $5.38 $5.38 3,453,988
2022-05-11 $5.68 $5.77 $5.16 $5.20 $5.20 3,150,176
2022-05-10 $6.23 $6.33 $5.61 $5.68 $5.68 2,910,562
2022-05-09 $6.37 $6.43 $6.00 $6.05 $6.05 2,766,625
2022-05-06 $6.53 $6.87 $6.33 $6.46 $6.46 3,443,332
2022-05-05 $7.03 $7.07 $6.46 $6.60 $6.60 3,022,085
2022-05-04 $6.87 $7.15 $6.70 $7.10 $7.10 2,178,405
2022-05-03 $6.38 $6.97 $6.32 $6.87 $6.87 3,172,784
2022-05-02 $6.45 $6.58 $6.20 $6.36 $6.36 2,524,165
2022-04-29 $6.58 $6.79 $6.34 $6.37 $6.37 2,923,747
2022-04-28 $6.51 $6.71 $6.33 $6.62 $6.62 3,286,037
2022-04-27 $6.38 $6.72 $6.32 $6.50 $6.50 3,277,836
2022-04-26 $7.00 $7.00 $6.39 $6.54 $6.54 4,378,003
2022-04-25 $7.25 $7.37 $6.95 $7.01 $7.01 4,306,786
2022-04-22 $7.67 $7.96 $7.30 $7.42 $7.42 4,221,083
2022-04-21 $7.78 $7.91 $7.36 $7.68 $7.68 8,410,377
2022-04-20 $7.49 $10.25 $7.39 $8.20 $8.20 26,241,624
2022-04-19 $7.09 $7.58 $7.04 $7.40 $7.40 4,038,190
2022-04-18 $7.22 $7.23 $6.68 $7.04 $7.04 4,318,690
2022-04-14 $8.63 $9.10 $6.99 $7.22 $7.22 26,522,864
2022-04-13 $7.31 $7.64 $7.16 $7.49 $7.49 5,456,485
2022-04-12 $7.59 $7.91 $7.23 $7.30 $7.30 4,463,980
2022-04-11 $7.44 $7.98 $7.29 $7.46 $7.46 5,418,814
2022-04-08 $7.01 $7.52 $6.81 $7.51 $7.51 8,608,683
2022-04-07 $7.00 $7.14 $6.11 $6.99 $6.99 20,655,842
2022-04-06 $8.51 $8.56 $8.23 $8.44 $8.44 1,793,118
2022-04-05 $8.65 $8.80 $8.46 $8.64 $8.64 2,027,185
2022-04-04 $8.32 $8.73 $8.11 $8.67 $8.67 3,103,054
2022-04-01 $8.80 $8.82 $8.19 $8.32 $8.32 4,624,258
2022-03-31 $9.20 $9.22 $8.67 $8.75 $8.75 4,179,572
2022-03-30 $10.16 $10.18 $9.31 $9.36 $9.36 6,410,832
2022-03-29 $10.05 $10.30 $10.04 $10.26 $10.26 2,091,160
2022-03-28 $9.75 $9.98 $9.68 $9.96 $9.96 1,441,657
2022-03-25 $9.83 $9.88 $9.70 $9.75 $9.75 957,182
2022-03-24 $9.71 $9.84 $9.58 $9.82 $9.82 1,076,730
2022-03-23 $10.00 $10.04 $9.64 $9.66 $9.66 1,819,404
2022-03-22 $9.50 $9.89 $9.43 $9.80 $9.80 1,794,021
2022-03-21 $9.35 $9.73 $9.25 $9.36 $9.36 1,810,302
2022-03-18 $9.19 $9.37 $8.94 $9.34 $9.34 2,626,321
2022-03-17 $9.04 $9.29 $8.87 $9.23 $9.23 1,866,577
2022-03-16 $8.80 $9.15 $8.79 $9.07 $9.07 2,600,747
2022-03-15 $8.55 $8.77 $8.41 $8.69 $8.69 2,657,872
2022-03-14 $9.11 $9.12 $8.52 $8.58 $8.58 2,489,505
2022-03-11 $9.52 $9.67 $9.10 $9.10 $9.10 1,264,369
2022-03-10 $9.46 $9.49 $9.23 $9.44 $9.44 1,341,996
2022-03-09 $9.44 $9.84 $9.34 $9.58 $9.58 2,281,960
2022-03-08 $8.96 $9.58 $8.91 $9.26 $9.26 2,303,448
2022-03-07 $9.19 $9.54 $9.02 $9.05 $9.05 2,067,441
2022-03-04 $9.06 $9.23 $9.04 $9.18 $9.18 1,554,511
2022-03-03 $9.32 $9.45 $9.18 $9.20 $9.20 1,373,914
2022-03-02 $8.81 $9.29 $8.77 $9.24 $9.24 2,333,951
2022-03-01 $9.17 $9.26 $8.69 $8.83 $8.83 2,836,447
2022-02-28 $9.17 $9.23 $8.96 $9.16 $9.16 2,058,227
2022-02-25 $9.02 $9.37 $8.97 $9.30 $9.30 2,179,297
2022-02-24 $8.65 $9.15 $8.50 $9.09 $9.09 3,723,643
2022-02-23 $9.40 $9.54 $9.00 $9.01 $9.01 2,167,183
2022-02-22 $9.85 $9.86 $9.23 $9.25 $9.25 2,986,332
2022-02-18 $9.94 $10.18 $9.87 $9.97 $9.97 1,889,470
2022-02-17 $10.18 $10.33 $9.95 $10.00 $10.00 1,224,891
2022-02-16 $10.39 $10.45 $10.10 $10.30 $10.30 1,235,695
2022-02-15 $10.03 $10.45 $10.01 $10.39 $10.39 2,390,109
2022-02-14 $10.24 $10.27 $9.85 $9.86 $9.86 3,341,754
2022-02-11 $10.53 $10.70 $10.13 $10.24 $10.24 2,382,977
2022-02-10 $10.97 $11.15 $10.51 $10.55 $10.55 2,799,982
2022-02-09 $11.06 $11.35 $11.04 $11.12 $11.12 3,280,954
2022-02-08 $10.66 $11.06 $10.61 $11.01 $11.01 1,929,124
2022-02-07 $10.46 $10.73 $10.17 $10.71 $10.71 2,115,282
2022-02-04 $10.53 $10.57 $10.20 $10.43 $10.43 2,534,040
2022-02-03 $10.57 $10.83 $10.45 $10.59 $10.59 1,491,721
2022-02-02 $10.93 $10.97 $10.51 $10.72 $10.72 1,997,817
2022-02-01 $10.64 $10.92 $10.40 $10.85 $10.85 2,018,566
2022-01-31 $10.39 $10.67 $10.20 $10.61 $10.61 2,476,665
2022-01-28 $10.06 $10.42 $9.81 $10.42 $10.42 2,326,627
2022-01-27 $10.25 $10.64 $10.03 $10.18 $10.18 2,969,291
2022-01-26 $10.69 $10.78 $10.11 $10.14 $10.14 2,151,667
2022-01-25 $10.89 $11.02 $10.41 $10.59 $10.59 2,515,168
2022-01-24 $10.28 $11.09 $10.01 $11.05 $11.05 3,878,552
2022-01-21 $11.02 $11.20 $10.49 $10.56 $10.56 3,842,175
2022-01-20 $11.61 $11.80 $11.20 $11.24 $11.24 1,921,250
2022-01-19 $11.85 $12.10 $11.57 $11.62 $11.62 2,147,085
2022-01-18 $12.22 $12.42 $11.87 $11.95 $11.95 2,236,773
2022-01-14 $12.32 $12.44 $12.13 $12.38 $12.38 2,321,606
2022-01-13 $12.53 $12.82 $12.44 $12.53 $12.53 2,844,990
2022-01-12 $13.35 $13.50 $12.53 $12.54 $12.54 3,465,238
2022-01-11 $12.82 $13.47 $12.80 $13.26 $13.26 2,085,607
2022-01-10 $12.88 $13.05 $12.50 $12.77 $12.77 2,100,084
2022-01-07 $13.01 $13.23 $12.46 $13.03 $13.03 3,046,637
2022-01-06 $14.75 $14.85 $12.83 $12.88 $12.88 4,470,562
2022-01-05 $14.59 $15.62 $14.49 $14.70 $14.70 2,487,254
2022-01-04 $15.06 $15.29 $14.39 $14.48 $14.48 1,752,457
2022-01-03 $14.88 $15.40 $14.79 $15.03 $15.03 1,783,183
2021-12-31 $14.75 $14.93 $14.51 $14.69 $14.69 1,207,071
2021-12-30 $14.72 $15.06 $14.70 $14.80 $14.80 1,657,013
2021-12-29 $14.08 $14.73 $14.02 $14.63 $14.63 2,088,938
2021-12-28 $13.83 $14.84 $13.78 $14.16 $14.16 2,817,387
2021-12-27 $13.94 $14.09 $13.67 $13.81 $13.81 1,461,682
2021-12-23 $14.08 $14.51 $13.76 $13.96 $13.96 2,735,596
2021-12-22 $14.53 $15.00 $13.76 $13.85 $13.85 4,324,743
2021-12-21 $13.07 $15.41 $13.00 $15.05 $15.05 13,309,684
2021-12-20 $11.78 $12.43 $11.52 $12.40 $12.40 4,563,853
2021-12-17 $11.98 $12.23 $11.78 $12.05 $12.05 2,365,768
2021-12-16 $12.40 $12.60 $12.10 $12.12 $12.12 1,895,735
2021-12-15 $12.29 $12.43 $11.81 $12.39 $12.39 1,891,425
2021-12-14 $12.49 $12.91 $12.22 $12.23 $12.23 1,448,464
2021-12-13 $12.74 $12.89 $12.27 $12.58 $12.58 1,758,681
2021-12-10 $12.75 $13.12 $12.63 $12.85 $12.85 1,096,226
2021-12-09 $12.75 $13.25 $12.59 $12.85 $12.85 2,347,678
2021-12-08 $12.84 $12.95 $12.54 $12.59 $12.59 1,218,525
2021-12-07 $12.53 $13.00 $12.49 $12.65 $12.65 1,325,558
2021-12-06 $11.95 $12.66 $11.95 $12.38 $12.38 1,303,053
2021-12-03 $12.00 $12.06 $11.61 $12.00 $12.00 1,303,935
2021-12-02 $11.62 $12.11 $11.54 $11.98 $11.98 1,695,649
2021-12-01 $12.43 $12.58 $11.50 $11.52 $11.52 2,224,945
2021-11-30 $12.00 $12.87 $11.77 $12.32 $12.32 4,060,286
2021-11-29 $12.52 $12.55 $11.96 $12.04 $12.04 1,978,753
2021-11-26 $12.44 $12.46 $12.12 $12.38 $12.38 1,693,180
2021-11-24 $12.93 $13.05 $12.64 $12.73 $12.73 1,327,717
2021-11-23 $13.21 $13.30 $12.88 $12.99 $12.99 1,379,793
2021-11-22 $12.95 $13.22 $12.80 $13.15 $13.15 1,372,865
2021-11-19 $12.89 $13.15 $12.77 $12.84 $12.84 1,740,944
2021-11-18 $13.33 $13.40 $12.72 $13.05 $13.05 1,893,565
2021-11-17 $13.58 $13.67 $13.11 $13.26 $13.26 1,755,595
2021-11-16 $13.58 $13.69 $13.38 $13.67 $13.67 1,704,325
2021-11-15 $13.80 $13.85 $13.56 $13.64 $13.64 1,496,021
2021-11-12 $13.94 $14.16 $13.74 $13.78 $13.78 990,158
2021-11-11 $13.66 $14.16 $13.65 $13.91 $13.91 1,306,520
2021-11-10 $14.16 $14.17 $13.60 $13.62 $13.62 2,521,767
2021-11-09 $14.47 $14.59 $14.05 $14.21 $14.21 1,634,161
2021-11-08 $14.48 $14.69 $14.38 $14.56 $14.56 1,124,763
2021-11-05 $15.35 $15.35 $14.26 $14.50 $14.50 1,956,982
2021-11-04 $15.25 $15.65 $15.04 $15.10 $15.10 1,905,182
2021-11-03 $14.23 $15.63 $14.20 $15.36 $15.36 3,324,927
2021-11-02 $14.19 $14.25 $13.91 $14.22 $14.22 1,210,557
2021-11-01 $13.62 $14.09 $13.57 $14.06 $14.06 1,865,100
2021-10-29 $13.33 $13.72 $13.30 $13.59 $13.59 1,220,431
2021-10-28 $13.04 $13.36 $12.83 $13.34 $13.34 1,641,080
2021-10-27 $13.60 $13.60 $12.95 $12.96 $12.96 2,699,224
2021-10-26 $14.18 $14.20 $13.56 $13.58 $13.58 2,556,520
2021-10-25 $14.25 $14.36 $14.11 $14.13 $14.13 952,599
2021-10-22 $14.23 $14.43 $14.05 $14.25 $14.25 744,401
2021-10-21 $14.11 $14.33 $14.08 $14.26 $14.26 1,169,797
2021-10-20 $13.85 $14.91 $13.81 $14.22 $14.22 3,703,568
2021-10-19 $13.75 $13.75 $13.39 $13.63 $13.63 1,309,650
2021-10-18 $13.76 $13.82 $13.43 $13.65 $13.65 1,574,975
2021-10-15 $14.68 $14.87 $13.83 $13.85 $13.85 1,327,618
2021-10-14 $14.25 $14.79 $14.01 $14.40 $14.40 1,930,385
2021-10-13 $13.82 $14.10 $13.55 $14.08 $14.08 1,662,963
2021-10-12 $13.98 $13.98 $13.64 $13.80 $13.80 909,967
2021-10-11 $13.64 $14.19 $13.62 $13.84 $13.84 1,161,685
2021-10-08 $13.64 $13.73 $13.47 $13.64 $13.64 1,214,459
2021-10-07 $13.75 $14.07 $13.52 $13.59 $13.59 1,721,213
2021-10-06 $13.87 $14.08 $13.59 $13.64 $13.64 1,489,617
2021-10-05 $13.86 $14.08 $13.63 $14.03 $14.03 1,224,680
2021-10-04 $14.00 $14.45 $13.76 $13.82 $13.82 1,601,206
2021-10-01 $14.27 $14.31 $13.71 $14.00 $14.00 1,464,364
2021-09-30 $14.45 $14.51 $13.87 $14.20 $14.20 1,670,303
2021-09-29 $14.65 $14.88 $14.42 $14.45 $14.45 1,104,674
2021-09-28 $15.08 $15.14 $14.48 $14.62 $14.62 1,972,847
2021-09-27 $14.87 $15.44 $14.79 $15.00 $15.00 2,087,740
2021-09-24 $14.10 $14.79 $13.98 $14.70 $14.70 2,408,707
2021-09-23 $14.03 $14.45 $13.52 $14.23 $14.23 6,158,192
2021-09-22 $15.14 $15.61 $14.90 $15.24 $15.24 2,051,831
2021-09-21 $16.23 $16.30 $14.94 $15.08 $15.08 2,759,915
2021-09-20 $16.90 $17.00 $15.89 $16.14 $16.14 1,494,852
2021-09-17 $17.75 $17.87 $17.30 $17.40 $17.40 1,742,845
2021-09-16 $17.84 $18.17 $17.52 $17.72 $17.72 1,035,182
2021-09-15 $17.03 $18.07 $17.02 $17.89 $17.89 1,461,553
2021-09-14 $18.08 $18.12 $17.13 $17.17 $17.17 1,150,029
2021-09-13 $17.85 $18.30 $17.78 $17.80 $17.80 1,214,082
2021-09-10 $18.05 $18.16 $17.64 $17.74 $17.74 999,484
2021-09-09 $18.03 $18.28 $17.85 $18.12 $18.12 787,303
2021-09-08 $18.48 $18.53 $18.07 $18.16 $18.16 656,553
2021-09-07 $18.38 $18.69 $18.02 $18.40 $18.40 1,164,569
2021-09-03 $18.75 $18.97 $18.42 $18.42 $18.42 987,498
2021-09-02 $18.22 $19.22 $18.22 $18.81 $18.81 1,635,913
2021-09-01 $17.74 $18.45 $17.55 $18.43 $18.43 2,071,660
2021-08-31 $17.23 $17.94 $17.23 $17.74 $17.74 2,462,686
2021-08-30 $17.06 $17.39 $16.80 $17.18 $17.18 955,369
2021-08-27 $16.60 $17.41 $16.60 $17.05 $17.05 1,558,195
2021-08-26 $17.01 $17.32 $16.48 $16.51 $16.51 1,738,818
2021-08-25 $16.95 $17.44 $16.75 $16.98 $16.98 2,204,091
2021-08-24 $16.85 $17.27 $16.48 $16.99 $16.99 2,214,021
2021-08-23 $16.18 $16.92 $16.16 $16.69 $16.69 2,346,266
2021-08-20 $15.05 $16.06 $15.03 $16.04 $16.04 1,452,897
2021-08-19 $15.66 $15.76 $14.93 $15.14 $15.14 1,438,501
2021-08-18 $15.22 $15.96 $15.14 $15.58 $15.58 1,778,069
2021-08-17 $14.91 $15.38 $14.85 $15.23 $15.23 1,354,861
2021-08-16 $15.17 $15.24 $14.92 $15.08 $15.08 801,041
2021-08-13 $15.45 $15.54 $15.09 $15.19 $15.19 918,858
2021-08-12 $15.41 $15.54 $15.08 $15.34 $15.34 1,205,139
2021-08-11 $15.06 $15.60 $14.99 $15.45 $15.45 1,520,304
2021-08-10 $14.94 $15.07 $14.82 $15.06 $15.06 1,549,342
2021-08-09 $14.57 $14.90 $14.50 $14.83 $14.83 1,537,355
2021-08-06 $14.71 $14.94 $14.39 $14.43 $14.43 1,379,967
2021-08-05 $14.29 $14.66 $14.06 $14.51 $14.51 2,048,784
2021-08-04 $14.41 $14.61 $14.11 $14.32 $14.32 3,003,151
2021-08-03 $14.72 $15.05 $14.39 $14.90 $14.90 1,311,336
2021-08-02 $15.06 $15.17 $14.66 $14.68 $14.68 1,587,764
2021-07-30 $15.35 $15.51 $15.15 $15.20 $15.20 1,021,311
2021-07-29 $15.37 $15.57 $15.18 $15.28 $15.28 1,012,716
2021-07-28 $14.95 $15.28 $14.89 $15.16 $15.16 1,197,002
2021-07-27 $14.77 $14.96 $14.54 $14.94 $14.94 1,064,101
2021-07-26 $14.68 $15.32 $14.68 $14.86 $14.86 1,481,849
2021-07-23 $14.95 $15.00 $14.58 $14.61 $14.61 1,312,785
2021-07-22 $15.58 $15.59 $14.88 $14.95 $14.95 1,572,080
2021-07-21 $15.49 $15.90 $15.22 $15.76 $15.76 2,528,702
2021-07-20 $14.58 $15.51 $14.34 $15.50 $15.50 3,523,995
2021-07-19 $13.47 $14.61 $13.36 $14.58 $14.58 4,005,687
2021-07-16 $13.89 $14.15 $13.49 $13.66 $13.66 2,096,239
2021-07-15 $13.91 $13.95 $13.22 $13.63 $13.63 3,318,814
2021-07-14 $14.12 $14.34 $13.96 $14.01 $14.01 1,882,273
2021-07-13 $14.74 $14.88 $14.12 $14.15 $14.15 2,075,433
2021-07-12 $14.55 $14.90 $14.48 $14.76 $14.76 1,301,662
2021-07-09 $14.99 $15.24 $14.71 $14.76 $14.76 2,049,883
2021-07-08 $14.73 $14.95 $14.33 $14.67 $14.67 3,092,573
2021-07-07 $15.32 $15.34 $14.80 $15.07 $15.07 2,918,130
2021-07-06 $15.75 $15.80 $15.17 $15.37 $15.37 2,614,974
2021-07-02 $16.20 $16.34 $15.76 $15.84 $15.84 2,457,348
2021-07-01 $16.25 $16.30 $15.82 $16.20 $16.20 2,562,165
2021-06-30 $15.89 $16.33 $15.65 $16.30 $16.30 2,593,372
2021-06-29 $16.23 $16.63 $15.86 $15.87 $15.87 3,453,779
2021-06-28 $16.24 $16.40 $15.86 $16.17 $16.17 4,900,588
2021-06-25 $16.87 $17.20 $16.22 $16.41 $16.41 13,590,742
2021-06-24 $17.79 $18.37 $17.29 $17.46 $17.46 16,456,348
2021-06-23 $19.94 $20.42 $19.65 $20.42 $20.42 2,029,452
2021-06-22 $19.94 $20.45 $19.52 $19.90 $19.90 1,641,823
2021-06-21 $20.00 $20.95 $19.80 $20.67 $20.67 1,197,705
2021-06-18 $20.96 $21.15 $20.07 $20.14 $20.14 1,759,199
2021-06-17 $21.47 $21.68 $21.08 $21.25 $21.25 807,214
2021-06-16 $21.80 $21.91 $20.97 $21.39 $21.39 1,487,625
2021-06-15 $22.39 $22.69 $21.91 $22.05 $22.05 1,052,773
2021-06-14 $22.35 $22.53 $21.66 $22.10 $22.10 1,255,570
2021-06-11 $22.76 $22.80 $22.06 $22.29 $22.29 1,299,746
2021-06-10 $21.60 $23.02 $21.55 $22.53 $22.53 2,095,572
2021-06-09 $21.85 $23.00 $21.43 $21.58 $21.58 2,255,238
2021-06-08 $20.64 $22.37 $20.64 $21.87 $21.87 2,347,429
2021-06-07 $20.91 $21.42 $20.63 $21.00 $21.00 1,173,765
2021-06-04 $21.00 $21.33 $20.14 $20.86 $20.86 1,673,066
2021-06-03 $20.12 $21.50 $20.03 $20.93 $20.93 2,929,561
2021-06-02 $18.30 $20.50 $18.08 $20.25 $20.25 3,181,964
2021-06-01 $18.43 $18.80 $18.16 $18.22 $18.22 1,184,575
2021-05-28 $18.33 $18.94 $18.19 $18.27 $18.27 1,575,905
2021-05-27 $17.77 $18.57 $17.77 $18.19 $18.19 1,988,271
2021-05-26 $18.10 $18.12 $16.92 $17.63 $17.63 4,124,884
2021-05-25 $19.35 $19.39 $18.02 $18.08 $18.08 1,913,248
2021-05-24 $19.15 $19.42 $18.82 $19.21 $19.21 1,198,317
2021-05-21 $19.11 $19.45 $18.78 $19.09 $19.09 1,196,749
2021-05-20 $19.07 $19.12 $18.32 $18.93 $18.93 1,197,790
2021-05-19 $19.70 $19.77 $18.96 $19.05 $19.05 1,520,383
2021-05-18 $19.75 $20.80 $19.61 $20.08 $20.08 1,767,583
2021-05-17 $18.92 $19.89 $18.85 $19.66 $19.66 1,802,919
2021-05-14 $17.37 $19.19 $17.25 $19.13 $19.13 2,904,732
2021-05-13 $17.00 $17.25 $16.52 $17.05 $17.05 1,393,166
2021-05-12 $17.68 $17.69 $16.63 $16.80 $16.80 1,514,679
2021-05-11 $17.28 $17.70 $17.01 $17.68 $17.68 1,820,712
2021-05-10 $18.05 $18.56 $17.81 $17.81 $17.81 1,365,484
2021-05-07 $17.75 $18.53 $17.58 $18.01 $18.01 1,677,565
2021-05-06 $17.81 $17.89 $17.09 $17.78 $17.78 1,578,423
2021-05-05 $17.58 $17.96 $17.58 $17.71 $17.71 1,288,634
2021-05-04 $17.97 $17.97 $16.91 $17.53 $17.53 2,243,597
2021-05-03 $17.73 $18.19 $17.46 $17.94 $17.94 2,012,736
2021-04-30 $17.55 $18.18 $17.35 $17.52 $17.52 1,699,109
2021-04-29 $17.99 $18.08 $17.60 $17.76 $17.76 1,657,469
2021-04-28 $17.86 $18.05 $17.67 $17.83 $17.83 1,208,687
2021-04-27 $18.62 $18.90 $17.88 $18.02 $18.02 1,926,663
2021-04-26 $18.50 $18.71 $17.85 $18.44 $18.44 1,529,315
2021-04-23 $18.28 $18.67 $17.95 $18.37 $18.37 1,958,039
2021-04-22 $18.16 $18.55 $17.83 $18.19 $18.19 1,468,962
2021-04-21 $17.58 $18.30 $17.40 $18.19 $18.19 1,593,126
2021-04-20 $18.29 $18.30 $17.25 $17.42 $17.42 1,946,171
2021-04-19 $17.92 $18.75 $17.74 $18.35 $18.35 2,203,771
2021-04-16 $17.80 $18.15 $17.54 $17.64 $17.64 2,690,821
2021-04-15 $19.25 $19.25 $17.17 $17.69 $17.69 6,142,441
2021-04-14 $19.30 $19.88 $18.97 $19.05 $19.05 2,317,074
2021-04-13 $20.14 $20.31 $18.86 $19.42 $19.42 2,295,286
2021-04-12 $20.06 $20.46 $19.63 $20.31 $20.31 883,990
2021-04-09 $20.87 $20.98 $19.87 $20.10 $20.10 1,097,160
2021-04-08 $21.24 $21.30 $20.24 $20.63 $20.63 1,417,862
2021-04-07 $21.33 $21.74 $20.95 $21.34 $21.34 1,020,817
2021-04-06 $21.65 $22.50 $21.21 $21.36 $21.36 1,726,326
2021-04-05 $21.11 $22.57 $21.08 $22.18 $22.18 2,483,016
2021-04-01 $20.67 $21.21 $20.03 $20.94 $20.94 1,983,219
2021-03-31 $20.00 $21.08 $19.96 $20.46 $20.46 2,290,542
2021-03-30 $18.76 $20.23 $18.76 $19.78 $19.78 2,062,908
2021-03-29 $18.89 $19.84 $18.61 $18.98 $18.98 1,971,576
2021-03-26 $19.35 $19.84 $18.36 $18.85 $18.85 3,681,095
2021-03-25 $19.49 $19.88 $17.61 $18.57 $18.57 10,225,075
2021-03-24 $24.07 $25.19 $23.12 $23.34 $23.34 2,086,269
2021-03-23 $24.54 $24.76 $23.75 $23.91 $23.91 1,472,093
2021-03-22 $25.23 $25.42 $23.75 $24.88 $24.88 1,440,620
2021-03-19 $24.31 $25.48 $24.12 $25.33 $25.33 1,898,203
2021-03-18 $26.61 $26.85 $24.27 $24.36 $24.36 1,920,269
2021-03-17 $27.00 $27.09 $25.81 $26.97 $26.97 2,121,959
2021-03-16 $26.14 $28.90 $26.09 $27.38 $27.38 4,347,815
2021-03-15 $24.71 $27.06 $24.48 $25.75 $25.75 2,569,967
2021-03-12 $23.65 $25.21 $23.55 $24.78 $24.78 1,775,226
2021-03-11 $23.00 $24.01 $22.90 $23.54 $23.54 1,829,767
2021-03-10 $21.00 $22.95 $20.99 $22.55 $22.55 1,927,321
2021-03-09 $20.13 $20.92 $19.77 $20.82 $20.82 1,608,653
2021-03-08 $19.42 $20.57 $19.40 $20.02 $20.02 1,608,881
2021-03-05 $19.64 $19.85 $18.05 $19.59 $19.59 2,203,568
2021-03-04 $19.70 $19.97 $18.50 $19.60 $19.60 1,899,985
2021-03-03 $19.69 $19.98 $19.10 $19.78 $19.78 1,807,282
2021-03-02 $21.15 $21.20 $19.35 $19.52 $19.52 1,880,597
2021-03-01 $20.22 $21.82 $19.92 $21.09 $21.09 2,006,202
2021-02-26 $21.07 $21.07 $19.55 $19.58 $19.58 2,269,981
2021-02-25 $21.98 $22.34 $20.80 $20.94 $20.94 1,844,409
2021-02-24 $21.60 $22.07 $21.20 $21.96 $21.96 1,770,570
2021-02-23 $21.70 $22.19 $21.02 $21.76 $21.76 1,712,442
2021-02-22 $21.90 $22.21 $21.68 $21.82 $21.82 1,558,642
2021-02-19 $21.97 $22.30 $21.62 $21.87 $21.87 1,569,407
2021-02-18 $22.34 $22.80 $21.73 $21.89 $21.89 2,050,700
2021-02-17 $22.46 $23.05 $21.84 $22.90 $22.90 2,165,967
2021-02-16 $25.10 $25.37 $22.45 $22.46 $22.46 3,237,693
2021-02-12 $25.80 $25.98 $24.71 $24.97 $24.97 1,589,262
2021-02-11 $26.95 $27.30 $25.28 $25.81 $25.81 2,529,112
2021-02-10 $23.92 $27.72 $23.62 $26.99 $26.99 4,179,487
2021-02-09 $23.85 $24.10 $22.96 $23.50 $23.50 1,490,872
2021-02-08 $23.99 $24.28 $23.11 $23.97 $23.97 1,664,125
2021-02-05 $24.23 $24.62 $23.23 $23.59 $23.59 1,643,692
2021-02-04 $22.90 $24.60 $22.65 $24.15 $24.15 2,362,303
2021-02-03 $22.65 $23.42 $22.16 $22.87 $22.87 2,394,289
2021-02-02 $23.67 $24.05 $21.61 $22.38 $22.38 3,523,320
2021-02-01 $26.98 $27.00 $23.41 $23.54 $23.54 4,471,361
2021-01-29 $28.36 $28.99 $26.00 $26.29 $26.29 3,835,665
2021-01-28 $27.80 $32.48 $25.55 $27.12 $27.12 10,769,784
2021-01-27 $23.54 $28.18 $23.26 $28.15 $28.15 7,937,244
2021-01-26 $21.77 $23.66 $21.39 $23.64 $23.64 4,471,226
2021-01-25 $19.83 $23.18 $19.74 $21.67 $21.67 5,280,958
2021-01-22 $19.25 $19.79 $19.14 $19.78 $19.78 2,696,738
2021-01-21 $19.46 $20.04 $19.04 $19.49 $19.49 2,881,735
2021-01-20 $19.01 $19.55 $18.60 $19.54 $19.54 2,420,433
2021-01-19 $18.58 $19.14 $18.28 $18.89 $18.89 2,603,911
2021-01-15 $18.26 $18.71 $18.17 $18.25 $18.25 2,098,651
2021-01-14 $18.17 $18.97 $18.17 $18.44 $18.44 2,355,321
2021-01-13 $18.24 $18.49 $17.83 $18.02 $18.02 1,937,133
2021-01-12 $17.69 $18.50 $17.69 $18.22 $18.22 2,777,691
2021-01-11 $16.54 $17.76 $16.43 $17.53 $17.53 2,922,312
2021-01-08 $16.98 $17.39 $16.41 $16.73 $16.73 3,080,015
2021-01-07 $16.95 $17.69 $16.66 $16.88 $16.88 2,792,955
2021-01-06 $15.94 $16.82 $15.92 $16.50 $16.50 3,579,888
2021-01-05 $16.01 $16.29 $15.55 $15.80 $15.80 2,234,923
2021-01-04 $15.88 $16.23 $15.35 $16.07 $16.07 3,270,565
2020-12-31 $16.19 $16.25 $15.70 $15.83 $15.83 2,482,642
2020-12-30 $16.50 $16.52 $15.81 $16.21 $16.21 3,648,079
2020-12-29 $17.08 $17.48 $16.52 $16.55 $16.55 2,558,493
2020-12-28 $17.85 $18.11 $16.89 $17.00 $17.00 3,379,569
2020-12-24 $18.41 $18.69 $17.76 $17.78 $17.78 1,640,237
2020-12-23 $17.75 $18.69 $17.65 $18.46 $18.46 4,133,411
2020-12-22 $19.37 $19.46 $17.49 $17.50 $17.50 5,848,332
2020-12-21 $18.29 $19.61 $18.11 $19.30 $19.30 5,012,273
2020-12-18 $20.20 $20.71 $18.54 $18.67 $18.67 8,936,746
2020-12-17 $20.48 $22.45 $19.05 $20.08 $20.08 50,149,163
2020-12-16 $18.25 $18.33 $17.07 $17.11 $17.11 4,590,971
2020-12-15 $18.76 $18.88 $17.36 $18.34 $18.34 2,719,822
2020-12-14 $18.50 $19.43 $18.30 $18.46 $18.46 3,013,666
2020-12-11 $19.20 $19.50 $17.72 $18.46 $18.46 4,210,971
2020-12-10 $19.18 $19.68 $18.54 $19.45 $19.45 4,324,477
2020-12-09 $18.50 $20.32 $18.08 $19.50 $19.50 9,404,275
2020-12-08 $16.14 $18.57 $16.11 $18.13 $18.13 6,778,212
2020-12-07 $15.68 $16.54 $15.43 $16.22 $16.22 3,528,437
2020-12-04 $14.70 $15.67 $14.35 $15.61 $15.61 5,112,955
2020-12-03 $14.10 $14.81 $13.78 $14.49 $14.49 3,442,783
2020-12-02 $13.16 $14.65 $12.97 $13.98 $13.98 4,981,978
2020-12-01 $13.27 $13.87 $13.14 $13.23 $13.23 2,959,232
2020-11-30 $13.00 $13.32 $12.87 $13.20 $13.20 4,097,563
2020-11-27 $12.64 $13.22 $12.27 $13.20 $13.20 3,619,556
2020-11-25 $11.17 $12.80 $11.11 $12.57 $12.57 6,372,626
2020-11-24 $11.00 $11.27 $10.77 $11.17 $11.17 4,061,074
2020-11-23 $10.87 $11.00 $10.54 $10.92 $10.92 3,348,498
2020-11-20 $10.86 $11.17 $10.77 $10.82 $10.82 2,652,593
2020-11-19 $10.80 $11.01 $10.67 $10.93 $10.93 2,883,245
2020-11-18 $11.05 $11.05 $10.70 $10.85 $10.85 5,450,742
2020-11-17 $11.27 $11.49 $10.79 $10.84 $10.84 10,379,424
2020-11-16 $12.28 $13.14 $12.21 $12.95 $12.95 3,812,335
2020-11-13 $11.77 $12.17 $11.62 $11.85 $11.85 2,394,046
2020-11-12 $11.71 $12.34 $11.60 $11.67 $11.67 2,749,921
2020-11-11 $12.28 $12.28 $11.71 $11.93 $11.93 2,359,943
2020-11-10 $11.16 $12.53 $11.04 $12.40 $12.40 4,335,786
2020-11-09 $10.95 $11.49 $10.22 $11.17 $11.17 3,444,068
2020-11-06 $10.17 $10.64 $10.09 $10.55 $10.55 2,288,392
2020-11-05 $10.00 $10.24 $9.94 $10.16 $10.16 1,631,500
2020-11-04 $9.86 $10.12 $9.65 $9.88 $9.88 1,187,699
2020-11-03 $9.58 $9.97 $9.58 $9.92 $9.92 2,170,920
2020-11-02 $9.17 $9.62 $8.86 $9.54 $9.54 3,277,907
2020-10-30 $9.09 $9.21 $8.98 $9.14 $9.14 2,475,939
2020-10-29 $9.33 $9.34 $8.97 $9.16 $9.16 3,098,906
2020-10-28 $9.86 $10.07 $9.29 $9.29 $9.29 3,562,769
2020-10-27 $10.21 $10.38 $9.95 $10.13 $10.13 2,144,500
2020-10-26 $9.85 $10.43 $9.70 $10.33 $10.33 4,661,300
2020-10-23 $9.80 $10.09 $9.77 $9.99 $9.99 2,597,768
2020-10-22 $9.57 $9.78 $9.45 $9.72 $9.72 1,846,344
2020-10-21 $9.85 $9.90 $9.53 $9.54 $9.54 2,553,555
2020-10-20 $10.01 $10.02 $9.70 $9.82 $9.82 2,245,488
2020-10-19 $9.96 $10.24 $9.87 $9.95 $9.95 2,394,282
2020-10-16 $10.00 $10.09 $9.82 $9.87 $9.87 1,995,508
2020-10-15 $9.59 $10.12 $9.55 $10.03 $10.03 2,897,398
2020-10-14 $9.75 $9.89 $9.64 $9.67 $9.67 1,710,511
2020-10-13 $9.80 $9.83 $9.62 $9.74 $9.74 1,991,072
2020-10-12 $10.10 $10.19 $9.79 $9.81 $9.81 2,991,030
2020-10-09 $10.30 $10.48 $10.04 $10.07 $10.07 2,503,090
2020-10-08 $10.41 $10.60 $9.83 $10.28 $10.28 3,793,515
2020-10-07 $9.71 $10.39 $9.63 $10.31 $10.31 5,803,864
2020-10-06 $9.70 $10.13 $9.57 $9.67 $9.67 4,131,697
2020-10-05 $9.64 $9.78 $9.39 $9.74 $9.74 3,208,013
2020-10-02 $9.35 $9.82 $9.30 $9.66 $9.66 3,069,122
2020-10-01 $9.51 $9.63 $9.29 $9.61 $9.61 3,911,868
2020-09-30 $9.70 $9.89 $9.49 $9.49 $9.49 5,476,563
2020-09-29 $9.72 $10.22 $9.52 $9.63 $9.63 7,029,692
2020-09-28 $10.31 $10.37 $9.73 $9.78 $9.78 7,485,601
2020-09-25 $10.64 $11.17 $9.68 $10.00 $10.00 17,956,237
2020-09-24 $12.82 $12.83 $10.85 $10.98 $10.98 13,976,764
2020-09-23 $13.75 $14.08 $13.26 $13.35 $13.35 6,143,823
2020-09-22 $13.65 $13.77 $13.22 $13.52 $13.52 2,728,122
2020-09-21 $13.56 $13.73 $12.95 $13.67 $13.67 3,053,247
2020-09-18 $13.29 $13.57 $12.90 $13.44 $13.44 3,748,240
2020-09-17 $12.68 $13.53 $12.53 $13.21 $13.21 3,606,734
2020-09-16 $12.07 $13.00 $11.83 $12.88 $12.88 3,150,527
2020-09-15 $12.21 $12.48 $11.95 $12.02 $12.02 2,297,107
2020-09-14 $11.86 $12.29 $11.75 $12.13 $12.13 2,291,633
2020-09-11 $11.75 $11.87 $11.19 $11.79 $11.79 2,605,986
2020-09-10 $12.01 $12.07 $11.74 $11.75 $11.75 2,045,584
2020-09-09 $12.19 $12.30 $11.82 $11.94 $11.94 2,483,253
2020-09-08 $12.44 $12.64 $11.89 $11.99 $11.99 2,590,485
2020-09-04 $13.05 $13.27 $12.32 $12.51 $12.51 2,720,112
2020-09-03 $13.14 $13.59 $12.80 $12.94 $12.94 2,754,589
2020-09-02 $12.92 $13.48 $12.92 $13.14 $13.14 2,626,103
2020-09-01 $13.05 $13.05 $12.57 $12.95 $12.95 2,777,477
2020-08-31 $13.68 $13.76 $12.99 $13.02 $13.02 3,856,600
2020-08-28 $13.88 $13.88 $13.45 $13.64 $13.64 1,994,160
2020-08-27 $13.67 $13.91 $13.54 $13.84 $13.84 1,915,058
2020-08-26 $13.57 $13.99 $13.38 $13.64 $13.64 1,867,889
2020-08-25 $13.58 $13.95 $13.35 $13.68 $13.68 1,651,010
2020-08-24 $13.92 $13.98 $13.23 $13.65 $13.65 2,145,403
2020-08-21 $13.84 $14.08 $13.68 $13.75 $13.75 2,948,085
2020-08-20 $14.13 $14.16 $13.61 $13.94 $13.94 2,132,653
2020-08-19 $14.72 $14.72 $14.16 $14.17 $14.17 2,136,521
2020-08-18 $14.81 $15.03 $14.48 $14.69 $14.69 1,429,636
2020-08-17 $15.12 $15.12 $14.45 $14.85 $14.85 2,224,701
2020-08-14 $14.55 $15.15 $14.41 $15.12 $15.12 1,980,367
2020-08-13 $14.85 $14.92 $14.53 $14.65 $14.65 1,809,938
2020-08-12 $15.29 $15.49 $14.79 $14.81 $14.81 2,438,770
2020-08-11 $15.82 $16.05 $15.06 $15.11 $15.11 2,024,994
2020-08-10 $15.18 $16.34 $15.15 $15.63 $15.63 2,741,651
2020-08-07 $15.18 $15.19 $14.87 $15.05 $15.05 1,564,298
2020-08-06 $15.64 $15.70 $15.10 $15.13 $15.13 1,497,929
2020-08-05 $15.58 $15.85 $15.44 $15.57 $15.57 1,995,897
2020-08-04 $15.13 $15.59 $15.13 $15.48 $15.48 2,252,818
2020-08-03 $15.06 $15.33 $14.71 $15.26 $15.26 2,005,067
2020-07-31 $15.28 $15.77 $14.76 $15.16 $15.16 2,752,997
2020-07-30 $15.45 $15.54 $15.01 $15.24 $15.24 1,766,181
2020-07-29 $15.60 $15.70 $14.93 $15.70 $15.70 2,177,510
2020-07-28 $14.88 $15.85 $14.88 $15.55 $15.55 2,860,518
2020-07-27 $15.22 $15.22 $14.16 $15.00 $15.00 3,310,711
2020-07-24 $15.40 $15.61 $14.89 $15.11 $15.11 2,528,811
2020-07-23 $15.82 $16.02 $15.35 $15.57 $15.57 2,032,020
2020-07-22 $15.75 $16.22 $15.53 $15.93 $15.93 1,423,527
2020-07-21 $15.60 $16.06 $15.50 $15.77 $15.77 1,517,121
2020-07-20 $15.77 $15.98 $15.20 $15.64 $15.64 1,472,804
2020-07-17 $16.22 $16.54 $15.63 $15.80 $15.80 2,161,200
2020-07-16 $15.94 $16.81 $15.84 $16.33 $16.33 2,214,700
2020-07-15 $16.54 $16.55 $15.67 $16.07 $16.07 2,236,800
2020-07-14 $14.74 $16.15 $14.70 $16.05 $16.05 5,153,000
2020-07-13 $16.31 $16.33 $14.90 $14.92 $14.92 3,548,900
2020-07-10 $16.40 $16.43 $15.93 $16.21 $16.21 3,645,500
2020-07-09 $17.79 $17.87 $16.43 $16.46 $16.46 3,687,800
2020-07-08 $18.34 $18.64 $17.68 $17.96 $17.96 3,011,600
2020-07-07 $18.00 $18.57 $17.80 $18.20 $18.20 2,558,800
2020-07-06 $17.50 $18.62 $17.31 $18.18 $18.18 5,353,600
2020-07-02 $17.93 $18.25 $17.18 $17.22 $17.22 3,846,400
2020-07-01 $16.98 $18.26 $16.98 $17.29 $17.29 6,007,300
2020-06-30 $17.49 $17.97 $16.72 $17.06 $17.06 5,363,800
2020-06-29 $15.16 $17.49 $15.16 $17.31 $17.31 10,397,800
2020-06-26 $16.25 $16.90 $14.74 $15.09 $15.09 8,711,530
2020-06-25 $14.49 $16.66 $14.16 $16.29 $16.29 28,786,033
2020-06-24 $12.85 $13.03 $12.25 $12.87 $12.87 5,020,627
2020-06-23 $13.54 $13.60 $12.87 $13.13 $13.13 3,527,144
2020-06-22 $12.41 $13.85 $12.25 $13.34 $13.34 4,353,850
2020-06-19 $12.72 $12.99 $12.21 $12.41 $12.41 4,430,828
2020-06-18 $12.40 $12.88 $12.32 $12.61 $12.61 2,357,042
2020-06-17 $12.85 $13.10 $12.42 $12.50 $12.50 2,853,355
2020-06-16 $13.04 $13.38 $12.72 $12.87 $12.87 2,915,676
2020-06-15 $12.80 $12.92 $12.43 $12.64 $12.64 3,364,940
2020-06-12 $13.46 $13.64 $12.75 $13.17 $13.17 2,779,992
2020-06-11 $13.74 $13.78 $12.84 $13.01 $13.01 3,529,525
2020-06-10 $14.30 $14.95 $14.08 $14.27 $14.27 2,910,390
2020-06-09 $15.04 $15.15 $14.28 $14.36 $14.36 2,644,790
2020-06-08 $14.32 $15.84 $14.15 $15.32 $15.32 5,016,710
2020-06-05 $14.31 $14.84 $13.82 $13.94 $13.94 3,125,818
2020-06-04 $13.28 $14.08 $13.13 $13.97 $13.97 3,037,421
2020-06-03 $13.35 $13.67 $13.03 $13.31 $13.31 2,869,689
2020-06-02 $13.40 $13.59 $13.05 $13.26 $13.26 2,329,896
2020-06-01 $13.10 $13.44 $12.85 $13.29 $13.29 1,842,017
2020-05-29 $12.85 $13.29 $12.66 $13.13 $13.13 2,795,085
2020-05-28 $13.78 $13.94 $12.84 $12.88 $12.88 2,789,058
2020-05-27 $13.15 $13.82 $12.77 $13.79 $13.79 3,537,876
2020-05-26 $12.65 $13.30 $12.50 $13.02 $13.02 3,846,999
2020-05-22 $12.53 $12.66 $12.10 $12.42 $12.42 2,343,223
2020-05-21 $12.92 $13.24 $12.29 $12.42 $12.42 3,257,318
2020-05-20 $12.85 $13.05 $12.54 $12.91 $12.91 2,437,331
2020-05-19 $13.50 $13.50 $12.56 $12.60 $12.60 3,161,584
2020-05-18 $13.00 $13.49 $12.92 $13.43 $13.43 3,417,719
2020-05-15 $12.58 $13.02 $12.49 $12.81 $12.81 2,294,169
2020-05-14 $12.03 $12.81 $11.70 $12.73 $12.73 2,672,385
2020-05-13 $12.97 $13.13 $11.83 $12.35 $12.35 3,576,609
2020-05-12 $13.68 $13.94 $12.72 $12.73 $12.73 2,870,549
2020-05-11 $13.36 $13.71 $13.13 $13.68 $13.68 2,106,586
2020-05-08 $13.45 $13.72 $13.10 $13.36 $13.36 2,645,206
2020-05-07 $12.81 $13.87 $12.77 $13.16 $13.16 3,612,700
2020-05-06 $13.26 $13.28 $12.56 $12.63 $12.63 2,872,622
2020-05-05 $13.40 $13.53 $12.98 $13.08 $13.08 2,928,763
2020-05-04 $13.29 $13.92 $13.05 $13.26 $13.26 3,410,138
2020-05-01 $14.07 $14.40 $13.51 $13.62 $13.62 3,138,030
2020-04-30 $15.51 $15.61 $14.10 $14.33 $14.33 5,015,083
2020-04-29 $16.11 $16.66 $15.68 $15.70 $15.70 4,502,477
2020-04-28 $15.50 $16.30 $15.05 $15.85 $15.85 4,657,372
2020-04-27 $14.35 $15.38 $14.19 $15.11 $15.11 4,372,722
2020-04-24 $13.57 $14.48 $13.57 $14.35 $14.35 3,714,979
2020-04-23 $13.23 $13.78 $13.18 $13.64 $13.64 3,596,294
2020-04-22 $13.31 $13.93 $13.14 $13.20 $13.20 3,393,547
2020-04-21 $13.74 $13.80 $12.26 $13.13 $13.13 6,922,677
2020-04-20 $11.49 $14.20 $11.30 $13.93 $13.93 11,826,516
2020-04-17 $11.95 $12.10 $11.50 $11.69 $11.69 5,375,994
2020-04-16 $12.33 $12.74 $10.60 $11.43 $11.43 20,648,589
2020-04-15 $15.24 $15.44 $14.17 $14.48 $14.48 5,864,508
2020-04-14 $14.63 $15.66 $14.40 $15.49 $15.49 6,122,531
2020-04-13 $13.15 $14.58 $13.15 $14.16 $14.16 5,053,715
2020-04-09 $12.16 $13.36 $11.97 $13.06 $13.06 5,709,714
2020-04-08 $12.04 $12.06 $11.30 $12.01 $12.01 6,132,254
2020-04-07 $12.34 $12.41 $11.50 $11.89 $11.89 4,573,072
2020-04-06 $11.80 $12.14 $11.32 $12.09 $12.09 4,713,731
2020-04-03 $12.01 $12.29 $11.24 $11.45 $11.45 3,191,710
2020-04-02 $13.28 $13.41 $11.20 $12.11 $12.11 7,151,238
2020-04-01 $14.83 $15.17 $13.70 $13.95 $13.95 3,028,566
2020-03-31 $14.40 $15.73 $14.35 $15.00 $15.00 3,201,775
2020-03-30 $15.59 $15.66 $14.45 $14.61 $14.61 3,933,734
2020-03-27 $13.91 $15.75 $13.69 $15.07 $15.07 5,080,185
2020-03-26 $14.76 $15.20 $13.50 $14.11 $14.11 4,499,254
2020-03-25 $16.22 $16.73 $14.34 $14.47 $14.47 4,969,510
2020-03-24 $18.02 $18.17 $15.89 $16.26 $16.26 4,975,542
2020-03-23 $17.59 $18.14 $16.80 $17.52 $17.52 4,876,420
2020-03-20 $17.33 $17.99 $16.26 $17.63 $17.63 6,445,243
2020-03-19 $18.50 $19.93 $16.03 $17.06 $17.06 9,460,970
2020-03-18 $15.84 $19.18 $15.50 $18.44 $18.44 14,857,856
2020-03-17 $13.49 $17.00 $12.63 $16.95 $16.95 10,441,856
2020-03-16 $9.86 $14.50 $9.81 $13.12 $13.12 9,145,538
2020-03-13 $11.10 $11.70 $9.24 $11.70 $11.70 8,752,669
2020-03-12 $12.00 $12.15 $9.51 $9.64 $9.64 7,964,905
2020-03-11 $16.09 $16.53 $13.88 $14.13 $14.13 6,838,279
2020-03-10 $16.29 $17.06 $15.48 $16.65 $16.65 4,599,423
2020-03-09 $13.85 $16.95 $13.81 $15.18 $15.18 4,793,926
2020-03-06 $15.75 $16.89 $15.59 $16.15 $16.15 4,361,734
2020-03-05 $16.65 $17.03 $15.73 $16.51 $16.51 5,408,210
2020-03-04 $17.05 $17.44 $16.24 $17.20 $17.20 5,989,043
2020-03-03 $15.52 $17.39 $15.41 $16.55 $16.55 10,965,010
2020-03-02 $13.58 $15.47 $13.20 $15.44 $15.44 6,758,440
2020-02-28 $13.01 $14.18 $12.92 $13.62 $13.62 5,502,833
2020-02-27 $12.64 $14.10 $12.04 $13.51 $13.51 6,880,440
2020-02-26 $13.91 $14.53 $12.86 $13.03 $13.03 4,573,444
2020-02-25 $15.25 $15.38 $13.41 $13.49 $13.49 5,317,578
2020-02-24 $15.54 $15.92 $14.84 $15.14 $15.14 4,852,711
2020-02-21 $15.11 $16.74 $14.83 $16.04 $16.04 8,477,542
2020-02-20 $14.48 $15.68 $14.44 $15.20 $15.20 6,025,040
2020-02-19 $14.66 $15.02 $14.20 $14.57 $14.57 4,363,161
2020-02-18 $14.69 $15.34 $14.41 $14.72 $14.72 4,940,167
2020-02-14 $14.36 $14.78 $14.02 $14.62 $14.62 4,232,978
2020-02-13 $13.55 $15.35 $13.49 $14.22 $14.22 9,121,130
2020-02-12 $13.57 $13.77 $13.17 $13.55 $13.55 3,119,018
2020-02-11 $13.85 $14.04 $13.29 $13.40 $13.40 4,767,476
2020-02-10 $13.15 $14.50 $12.96 $13.75 $13.75 8,642,495
2020-02-07 $12.62 $13.15 $12.41 $13.09 $13.09 2,409,777
2020-02-06 $12.73 $12.78 $12.32 $12.62 $12.62 5,108,934
2020-02-05 $12.31 $12.67 $12.28 $12.60 $12.60 3,121,521
2020-02-04 $12.65 $12.89 $12.01 $12.27 $12.27 4,783,239
2020-02-03 $11.80 $12.62 $11.77 $12.46 $12.46 4,082,603
2020-01-31 $12.13 $12.32 $11.82 $11.95 $11.95 2,373,120
2020-01-30 $11.88 $12.50 $11.74 $12.37 $12.37 2,392,365
2020-01-29 $11.65 $12.12 $11.52 $11.99 $11.99 3,118,762
2020-01-28 $12.18 $12.27 $11.70 $11.75 $11.75 4,153,294
2020-01-27 $11.85 $12.28 $11.62 $12.20 $12.20 2,923,060
2020-01-24 $12.60 $12.79 $12.16 $12.30 $12.30 2,533,884
2020-01-23 $12.68 $12.92 $12.36 $12.58 $12.58 2,453,391
2020-01-22 $12.97 $13.28 $12.72 $12.86 $12.86 2,808,364
2020-01-21 $12.49 $13.45 $12.35 $12.98 $12.98 4,851,131
2020-01-17 $12.96 $13.48 $12.45 $12.60 $12.60 4,637,661
2020-01-16 $13.38 $13.75 $12.90 $13.00 $13.00 7,511,038
2020-01-15 $12.02 $13.45 $12.00 $12.83 $12.83 10,630,831
2020-01-14 $11.40 $12.76 $11.36 $12.28 $12.28 9,168,230
2020-01-13 $12.09 $12.16 $11.41 $11.66 $11.66 7,028,926
2020-01-10 $12.71 $12.83 $12.03 $12.04 $12.04 5,854,017
2020-01-09 $13.37 $13.52 $12.55 $12.69 $12.69 7,140,195
2020-01-08 $12.48 $14.46 $12.48 $13.15 $13.15 16,053,667
2020-01-07 $13.27 $13.42 $12.26 $12.53 $12.53 10,099,540
2020-01-06 $14.24 $14.50 $13.21 $13.27 $13.27 8,497,205
2020-01-03 $14.00 $15.29 $13.94 $14.49 $14.49 9,633,746
2020-01-02 $17.35 $17.35 $14.30 $14.52 $14.52 20,834,296
2019-12-31 $15.08 $16.59 $14.87 $15.47 $15.47 16,155,892
2019-12-30 $18.80 $19.17 $15.90 $15.99 $15.99 23,128,336
2019-12-27 $21.98 $23.88 $20.12 $20.30 $20.30 48,516,093
2019-12-26 $16.89 $19.22 $16.86 $19.19 $19.19 27,383,039
2019-12-24 $15.26 $16.48 $15.25 $16.14 $16.14 10,665,168
2019-12-23 $13.90 $15.48 $13.74 $15.01 $15.01 13,978,786
2019-12-20 $12.12 $15.10 $12.11 $14.03 $14.03 39,738,374
2019-12-19 $10.99 $12.50 $10.96 $11.84 $11.84 37,614,374
2019-12-18 $7.73 $8.36 $7.70 $8.32 $8.32 3,137,325
2019-12-17 $7.78 $7.78 $7.52 $7.67 $7.67 1,460,114
2019-12-16 $7.66 $7.94 $7.49 $7.70 $7.70 1,738,877
2019-12-13 $7.88 $7.88 $7.50 $7.57 $7.57 1,769,965
2019-12-12 $7.64 $7.97 $7.64 $7.86 $7.86 1,789,952
2019-12-11 $8.04 $8.10 $7.61 $7.66 $7.66 2,568,102
2019-12-10 $8.13 $8.23 $7.99 $8.08 $8.08 1,337,135
2019-12-09 $8.20 $8.33 $8.00 $8.10 $8.10 881,254
2019-12-06 $8.13 $8.47 $8.11 $8.29 $8.29 1,278,696
2019-12-05 $8.46 $8.53 $7.91 $8.04 $8.04 2,328,640
2019-12-04 $8.63 $8.75 $8.42 $8.44 $8.44 1,151,201
2019-12-03 $8.57 $8.70 $8.43 $8.61 $8.61 1,065,332
2019-12-02 $9.14 $9.17 $8.61 $8.81 $8.81 1,441,398
2019-11-29 $9.20 $9.33 $9.06 $9.06 $9.06 593,708
2019-11-27 $9.60 $9.78 $9.28 $9.30 $9.30 2,045,438
2019-11-26 $9.50 $9.65 $9.41 $9.57 $9.57 1,733,180
2019-11-25 $9.64 $9.82 $9.52 $9.54 $9.54 1,352,139
2019-11-22 $9.60 $9.80 $9.48 $9.61 $9.61 909,589
2019-11-21 $9.60 $9.88 $9.43 $9.60 $9.60 923,594
2019-11-20 $9.80 $9.93 $9.37 $9.68 $9.68 1,486,733
2019-11-19 $10.01 $10.10 $9.60 $9.94 $9.94 1,184,327
2019-11-18 $10.00 $10.40 $9.90 $9.96 $9.96 1,324,261
2019-11-15 $9.60 $9.93 $9.36 $9.90 $9.90 1,478,019
2019-11-14 $9.58 $9.97 $9.51 $9.60 $9.60 1,479,314
2019-11-13 $9.87 $9.87 $9.50 $9.60 $9.60 1,161,268
2019-11-12 $9.65 $10.22 $9.54 $9.97 $9.97 1,956,084
2019-11-11 $9.91 $10.05 $9.45 $9.64 $9.64 1,664,206
2019-11-08 $10.35 $10.41 $9.80 $9.84 $9.84 1,955,504
2019-11-07 $10.75 $10.92 $10.26 $10.35 $10.35 1,440,507
2019-11-06 $10.93 $11.01 $10.52 $10.62 $10.62 1,382,521
2019-11-05 $11.25 $11.58 $10.57 $11.01 $11.01 4,318,723
2019-11-04 $10.03 $11.43 $10.02 $11.13 $11.13 4,734,147
2019-11-01 $9.20 $10.20 $9.20 $9.92 $9.92 4,205,778
2019-10-31 $9.31 $9.33 $9.02 $9.20 $9.20 1,478,752
2019-10-30 $9.13 $9.44 $9.10 $9.33 $9.33 1,350,455
2019-10-29 $9.08 $9.49 $8.95 $9.17 $9.17 2,117,189
2019-10-28 $8.63 $9.25 $8.60 $9.06 $9.06 2,330,574
2019-10-25 $8.11 $8.54 $8.06 $8.53 $8.53 1,515,898
2019-10-24 $8.54 $8.63 $8.02 $8.15 $8.15 2,018,938
2019-10-23 $8.87 $8.91 $8.50 $8.56 $8.56 1,317,958
2019-10-22 $8.89 $9.00 $8.74 $8.80 $8.80 2,214,160
2019-10-21 $9.04 $9.13 $8.74 $8.89 $8.89 2,644,624
2019-10-18 $8.80 $8.99 $8.63 $8.92 $8.92 2,100,633
2019-10-17 $8.95 $9.04 $8.65 $8.87 $8.87 3,300,354
2019-10-16 $9.18 $9.45 $8.58 $8.87 $8.87 3,345,797
2019-10-15 $9.26 $9.64 $9.16 $9.21 $9.21 3,420,516
2019-10-14 $9.17 $9.39 $9.07 $9.22 $9.22 2,372,045
2019-10-11 $8.81 $9.36 $8.72 $9.13 $9.13 4,021,455
2019-10-10 $8.20 $8.58 $8.16 $8.57 $8.57 2,517,051
2019-10-09 $8.17 $8.68 $8.15 $8.20 $8.20 2,672,711
2019-10-08 $8.01 $8.32 $7.87 $8.15 $8.15 1,961,272
2019-10-07 $7.53 $8.26 $7.30 $8.10 $8.10 3,299,508
2019-10-04 $7.10 $7.61 $7.01 $7.59 $7.59 3,010,394
2019-10-03 $6.75 $7.66 $6.59 $7.02 $7.02 3,917,371
2019-10-02 $6.93 $6.93 $6.59 $6.86 $6.86 2,550,623
2019-10-01 $7.10 $7.11 $6.75 $6.94 $6.94 2,129,445
2019-09-30 $7.28 $7.40 $6.81 $6.95 $6.95 2,398,958
2019-09-27 $7.79 $7.94 $7.00 $7.28 $7.28 4,796,327
2019-09-26 $8.40 $9.96 $7.69 $7.83 $7.83 19,042,557
2019-09-25 $7.98 $8.19 $7.56 $7.69 $7.69 2,879,215
2019-09-24 $7.84 $8.37 $7.71 $8.00 $8.00 2,539,394
2019-09-23 $7.33 $7.89 $7.20 $7.84 $7.84 2,154,546
2019-09-20 $7.20 $7.50 $7.12 $7.40 $7.40 2,283,071
2019-09-19 $6.89 $7.50 $6.71 $7.20 $7.20 2,633,129
2019-09-18 $7.11 $7.20 $6.63 $6.90 $6.90 2,757,169
2019-09-17 $7.50 $7.50 $6.98 $7.08 $7.08 2,029,946
2019-09-16 $7.71 $7.81 $7.43 $7.51 $7.51 1,854,679
2019-09-13 $7.71 $8.09 $7.31 $7.81 $7.81 2,629,522
2019-09-12 $9.16 $9.16 $7.35 $7.62 $7.62 6,127,545
2019-09-11 $9.03 $9.90 $8.57 $9.68 $9.68 4,319,261
2019-09-10 $8.19 $9.22 $8.09 $9.05 $9.05 4,052,408
2019-09-09 $7.19 $8.27 $7.19 $8.22 $8.22 2,727,160
2019-09-06 $7.07 $7.29 $6.90 $7.13 $7.13 1,500,395
2019-09-05 $6.84 $7.07 $6.81 $7.02 $7.02 2,509,624
2019-09-04 $6.46 $6.83 $6.44 $6.76 $6.76 1,410,604
2019-09-03 $6.35 $6.43 $6.09 $6.40 $6.40 1,963,606
2019-08-30 $5.90 $6.47 $5.76 $6.46 $6.46 3,841,306
2019-08-29 $5.55 $5.99 $5.50 $5.76 $5.76 2,243,051
2019-08-28 $5.12 $5.47 $5.10 $5.43 $5.43 1,343,929
2019-08-27 $5.41 $5.43 $5.04 $5.18 $5.18 1,870,173
2019-08-26 $5.34 $5.43 $5.25 $5.38 $5.38 765,171
2019-08-23 $5.60 $5.65 $5.30 $5.31 $5.31 2,217,766
2019-08-22 $5.60 $5.79 $5.55 $5.65 $5.65 1,101,273
2019-08-21 $5.67 $5.77 $5.47 $5.59 $5.59 1,165,997
2019-08-20 $5.79 $5.85 $5.46 $5.62 $5.62 1,513,265
2019-08-19 $5.71 $6.03 $5.68 $5.78 $5.78 1,041,264
2019-08-16 $5.39 $5.74 $5.21 $5.67 $5.67 1,845,325
2019-08-15 $5.87 $5.90 $5.27 $5.36 $5.36 3,116,596
2019-08-14 $6.52 $6.54 $5.75 $5.81 $5.81 5,538,633
2019-08-13 $6.94 $7.17 $6.55 $6.55 $6.55 2,764,370
2019-08-12 $7.33 $7.49 $6.95 $7.02 $7.02 1,993,450
2019-08-09 $7.32 $7.36 $7.09 $7.19 $7.19 894,859
2019-08-08 $7.13 $7.42 $7.04 $7.40 $7.40 1,302,231
2019-08-07 $6.70 $7.13 $6.55 $7.07 $7.07 1,362,997
2019-08-06 $6.93 $7.00 $6.53 $6.80 $6.80 1,946,690
2019-08-05 $6.85 $6.99 $6.67 $6.88 $6.88 1,405,719
2019-08-02 $6.83 $7.04 $6.75 $6.99 $6.99 1,075,160
2019-08-01 $6.93 $7.24 $6.61 $6.94 $6.94 2,392,390
2019-07-31 $6.90 $7.24 $6.85 $6.97 $6.97 1,826,255
2019-07-30 $6.65 $6.90 $6.58 $6.89 $6.89 1,267,396
2019-07-29 $6.72 $6.92 $6.52 $6.72 $6.72 953,045
2019-07-26 $6.61 $6.83 $6.52 $6.69 $6.69 1,653,115
2019-07-25 $6.74 $6.88 $6.42 $6.56 $6.56 1,635,120
2019-07-24 $6.51 $6.75 $6.46 $6.73 $6.73 1,785,595
2019-07-23 $6.31 $6.58 $6.26 $6.51 $6.51 2,145,618
2019-07-22 $6.80 $6.94 $6.12 $6.31 $6.31 4,288,692
2019-07-19 $7.25 $7.37 $6.79 $6.79 $6.79 3,844,057
2019-07-18 $7.76 $7.83 $7.15 $7.19 $7.19 3,232,943
2019-07-17 $8.29 $8.41 $7.76 $7.79 $7.79 2,893,639
2019-07-16 $8.38 $8.53 $8.06 $8.37 $8.37 2,683,848
2019-07-15 $8.88 $9.05 $8.34 $8.43 $8.43 3,130,606
2019-07-12 $9.13 $9.40 $8.65 $8.81 $8.81 3,367,846
2019-07-11 $9.64 $9.96 $9.04 $9.04 $9.04 4,457,266
2019-07-10 $9.11 $9.42 $9.06 $9.24 $9.24 2,501,370
2019-07-09 $9.08 $9.35 $8.95 $9.11 $9.11 1,983,008
2019-07-08 $9.09 $9.63 $8.99 $9.06 $9.06 4,212,739
2019-07-05 $8.59 $9.18 $8.41 $9.11 $9.11 2,732,747
2019-07-03 $8.65 $8.75 $8.53 $8.61 $8.61 1,586,276
2019-07-02 $8.58 $8.76 $8.30 $8.60 $8.60 2,382,055
2019-07-01 $8.01 $8.85 $8.01 $8.58 $8.58 3,864,558
2019-06-28 $8.50 $8.62 $7.73 $8.01 $8.01 7,212,718
2019-06-27 $7.04 $9.69 $6.95 $8.57 $8.57 16,257,655
2019-06-26 $6.93 $7.13 $6.50 $7.11 $7.11 3,127,054
2019-06-25 $6.26 $6.96 $6.14 $6.85 $6.85 3,138,006
2019-06-24 $6.70 $6.70 $6.25 $6.30 $6.30 2,701,973
2019-06-21 $6.71 $6.72 $6.36 $6.67 $6.67 4,426,776
2019-06-20 $6.80 $6.88 $6.64 $6.70 $6.70 1,935,853
2019-06-19 $6.88 $7.07 $6.73 $6.75 $6.75 2,242,296
2019-06-18 $6.93 $6.98 $6.61 $6.89 $6.89 2,807,745
2019-06-17 $7.06 $7.10 $6.77 $6.86 $6.86 1,860,144
2019-06-14 $7.09 $7.16 $6.90 $7.06 $7.06 986,653
2019-06-13 $6.94 $7.14 $6.81 $7.12 $7.12 1,402,044
2019-06-12 $7.17 $7.21 $6.73 $6.91 $6.91 2,137,078
2019-06-11 $7.60 $7.69 $7.13 $7.17 $7.17 2,093,357
2019-06-10 $7.75 $8.03 $7.48 $7.50 $7.50 2,072,323
2019-06-07 $7.76 $7.85 $7.50 $7.76 $7.76 1,334,499
2019-06-06 $7.79 $7.93 $7.45 $7.76 $7.76 1,203,487
2019-06-05 $8.39 $8.44 $7.62 $7.84 $7.84 2,360,220
2019-06-04 $7.82 $8.80 $7.79 $8.38 $8.38 2,881,926
2019-06-03 $7.61 $7.92 $7.56 $7.67 $7.67 1,636,010
2019-05-31 $7.65 $7.69 $7.25 $7.66 $7.66 2,174,680
2019-05-30 $7.25 $7.81 $7.24 $7.77 $7.77 1,650,676
2019-05-29 $7.48 $7.48 $7.03 $7.24 $7.24 2,559,647
2019-05-28 $7.35 $7.59 $7.22 $7.59 $7.59 2,522,815
2019-05-24 $7.55 $7.96 $7.31 $7.34 $7.34 2,347,810
2019-05-23 $8.02 $8.03 $7.36 $7.45 $7.45 2,508,048
2019-05-22 $8.70 $8.74 $8.09 $8.10 $8.10 2,000,671
2019-05-21 $9.07 $9.15 $8.71 $8.74 $8.74 1,238,322
2019-05-20 $9.06 $9.15 $8.70 $9.02 $9.02 1,236,333
2019-05-17 $9.13 $9.55 $9.08 $9.13 $9.13 1,954,941
2019-05-16 $8.96 $9.45 $8.96 $9.17 $9.17 1,621,307
2019-05-15 $8.70 $8.97 $8.30 $8.95 $8.95 1,938,966
2019-05-14 $8.26 $8.97 $8.21 $8.79 $8.79 2,185,291
2019-05-13 $7.83 $8.28 $7.71 $8.24 $8.24 2,220,169
2019-05-10 $7.90 $8.13 $7.83 $7.99 $7.99 1,785,988
2019-05-09 $8.02 $8.05 $7.36 $7.90 $7.90 3,975,511
2019-05-08 $8.06 $8.26 $8.05 $8.09 $8.09 1,768,793
2019-05-07 $8.39 $8.50 $7.97 $8.13 $8.13 2,162,183
2019-05-06 $8.62 $8.62 $8.41 $8.50 $8.50 1,622,409
2019-05-03 $8.77 $8.90 $8.73 $8.77 $8.77 1,440,416
2019-05-02 $8.88 $8.95 $8.72 $8.80 $8.80 1,503,247
2019-05-01 $9.04 $9.24 $8.85 $8.88 $8.88 2,147,954
2019-04-30 $9.15 $9.20 $9.00 $9.16 $9.16 1,230,575
2019-04-29 $9.04 $9.20 $8.99 $9.06 $9.06 1,201,612
2019-04-26 $8.94 $9.16 $8.87 $9.08 $9.08 1,473,272
2019-04-25 $9.42 $9.50 $8.96 $8.99 $8.99 2,370,489
2019-04-24 $9.66 $10.17 $9.55 $9.62 $9.62 2,021,422
2019-04-23 $10.46 $10.46 $9.55 $9.92 $9.92 4,053,765
2019-04-22 $9.04 $11.37 $8.97 $10.75 $10.75 3,699,839
2019-04-18 $0.46 $0.49 $0.44 $0.49 $9.72 1,847,083
2019-04-17 $0.45 $0.49 $0.43 $0.48 $9.68 1,656,613
2019-04-16 $0.44 $0.48 $0.44 $0.45 $9.00 1,304,723
2019-04-15 $0.50 $0.50 $0.44 $0.44 $8.80 1,641,968
2019-04-12 $0.51 $0.52 $0.50 $0.50 $10.00 806,434
2019-04-11 $0.56 $0.56 $0.49 $0.51 $10.28 3,123,197
2019-04-10 $0.57 $0.57 $0.54 $0.57 $11.35 1,370,607
2019-04-09 $0.56 $0.57 $0.55 $0.56 $11.15 593,274
2019-04-08 $0.60 $0.60 $0.55 $0.57 $11.32 905,102
2019-04-05 $0.56 $0.59 $0.55 $0.58 $11.67 1,021,652
2019-04-04 $0.55 $0.57 $0.51 $0.55 $10.97 1,576,891
2019-04-03 $0.58 $0.58 $0.54 $0.54 $10.82 1,396,183
2019-04-02 $0.62 $0.62 $0.56 $0.57 $11.36 1,860,880
2019-04-01 $0.65 $0.65 $0.62 $0.62 $12.48 678,890
2019-03-29 $0.66 $0.66 $0.63 $0.64 $12.70 817,595
2019-03-28 $0.66 $0.67 $0.65 $0.65 $13.02 479,700
2019-03-27 $0.65 $0.70 $0.62 $0.64 $12.86 1,145,224
2019-03-26 $0.65 $0.68 $0.65 $0.67 $13.37 519,405
2019-03-25 $0.69 $0.69 $0.63 $0.65 $13.05 796,782
2019-03-22 $0.70 $0.70 $0.67 $0.67 $13.49 506,659
2019-03-21 $0.69 $0.70 $0.66 $0.70 $13.90 653,448
2019-03-20 $0.70 $0.70 $0.69 $0.70 $13.92 414,761
2019-03-19 $0.71 $0.71 $0.70 $0.70 $14.00 292,436
2019-03-18 $0.70 $0.70 $0.69 $0.70 $14.00 817,221
2019-03-15 $0.73 $0.73 $0.67 $0.69 $13.85 2,152,358
2019-03-14 $0.72 $0.73 $0.70 $0.73 $14.60 791,485
2019-03-13 $0.75 $0.75 $0.69 $0.72 $14.40 2,081,595
2019-03-12 $0.69 $0.69 $0.66 $0.68 $13.57 663,896
2019-03-11 $0.69 $0.70 $0.67 $0.69 $13.85 591,885
2019-03-08 $0.67 $0.71 $0.66 $0.69 $13.83 809,135
2019-03-07 $0.65 $0.68 $0.64 $0.67 $13.38 646,642
2019-03-06 $0.68 $0.68 $0.63 $0.65 $12.97 994,356
2019-03-05 $0.69 $0.70 $0.67 $0.68 $13.51 550,420
2019-03-04 $0.73 $0.74 $0.68 $0.69 $13.78 974,571
2019-03-01 $0.75 $0.76 $0.72 $0.73 $14.60 462,998
2019-02-28 $0.76 $0.76 $0.73 $0.74 $14.80 436,794
2019-02-27 $0.75 $0.78 $0.75 $0.76 $15.15 358,251
2019-02-26 $0.78 $0.78 $0.75 $0.75 $15.02 306,975
2019-02-25 $0.75 $0.78 $0.75 $0.77 $15.37 476,181
2019-02-22 $0.74 $0.75 $0.72 $0.74 $14.80 496,470
2019-02-21 $0.78 $0.78 $0.74 $0.75 $14.95 540,286
2019-02-20 $0.78 $0.79 $0.76 $0.77 $15.40 438,956
2019-02-19 $0.80 $0.80 $0.77 $0.78 $15.64 430,698
2019-02-15 $0.79 $0.81 $0.79 $0.80 $15.94 477,225
2019-02-14 $0.79 $0.80 $0.78 $0.78 $15.68 243,161
2019-02-13 $0.80 $0.82 $0.79 $0.80 $15.92 636,159
2019-02-12 $0.80 $0.81 $0.78 $0.79 $15.89 440,576
2019-02-11 $0.78 $0.81 $0.77 $0.79 $15.80 594,601
2019-02-08 $0.79 $0.80 $0.77 $0.78 $15.68 462,201
2019-02-07 $0.79 $0.80 $0.77 $0.79 $15.87 350,783
2019-02-06 $0.79 $0.82 $0.77 $0.80 $16.08 491,736
2019-02-05 $0.78 $0.83 $0.77 $0.79 $15.78 877,611
2019-02-04 $0.76 $0.78 $0.73 $0.77 $15.39 1,027,897
2019-02-01 $0.81 $0.81 $0.75 $0.75 $15.05 1,222,216
2019-01-31 $0.83 $0.84 $0.78 $0.80 $16.07 895,621
2019-01-30 $0.86 $0.88 $0.80 $0.83 $16.60 940,367
2019-01-29 $0.91 $0.91 $0.85 $0.86 $17.19 820,417
2019-01-28 $0.90 $0.93 $0.83 $0.92 $18.40 1,016,133
2019-01-25 $0.95 $0.96 $0.92 $0.95 $19.05 710,902
2019-01-24 $0.95 $0.96 $0.93 $0.95 $18.92 427,690
2019-01-23 $0.95 $0.97 $0.94 $0.95 $19.03 501,223
2019-01-22 $0.99 $1.00 $0.91 $0.93 $18.70 778,618
2019-01-18 $0.91 $0.99 $0.89 $0.97 $19.38 829,358
2019-01-17 $0.89 $0.90 $0.87 $0.90 $18.00 517,465
2019-01-16 $0.90 $0.90 $0.86 $0.89 $17.76 591,955
2019-01-15 $0.82 $0.89 $0.81 $0.89 $17.75 753,516
2019-01-14 $0.81 $0.82 $0.80 $0.81 $16.23 316,023
2019-01-11 $0.79 $0.83 $0.78 $0.81 $16.25 640,225
2019-01-10 $0.80 $0.81 $0.76 $0.80 $15.93 739,978
2019-01-09 $0.83 $0.83 $0.80 $0.81 $16.26 377,914
2019-01-08 $0.85 $0.86 $0.80 $0.81 $16.26 788,242
2019-01-07 $0.78 $0.84 $0.76 $0.84 $16.70 827,588
2019-01-04 $0.76 $0.82 $0.76 $0.77 $15.50 809,269
2019-01-03 $0.77 $0.80 $0.73 $0.75 $14.96 729,172
2019-01-02 $0.70 $0.78 $0.70 $0.77 $15.46 842,103
2018-12-31 $0.73 $0.74 $0.68 $0.71 $14.17 1,038,943
2018-12-28 $0.63 $0.71 $0.63 $0.69 $13.77 1,459,293
2018-12-27 $0.67 $0.68 $0.60 $0.64 $12.89 1,624,068
2018-12-26 $0.69 $0.70 $0.64 $0.66 $13.20 1,724,524
2018-12-24 $0.71 $0.71 $0.66 $0.68 $13.56 822,208
2018-12-21 $0.79 $0.79 $0.70 $0.71 $14.20 1,605,312
2018-12-20 $0.88 $0.92 $0.74 $0.79 $15.76 1,555,208
2018-12-19 $0.85 $0.87 $0.81 $0.81 $16.22 758,305
2018-12-18 $0.84 $0.87 $0.81 $0.85 $16.98 536,141
2018-12-17 $0.89 $0.90 $0.80 $0.82 $16.42 1,011,654
2018-12-14 $0.91 $0.95 $0.89 $0.89 $17.89 795,514
2018-12-13 $0.98 $0.99 $0.88 $0.91 $18.15 972,568
2018-12-12 $0.98 $1.00 $0.97 $0.98 $19.60 418,750
2018-12-11 $1.00 $1.01 $0.95 $0.97 $19.41 340,608
2018-12-10 $1.01 $1.02 $0.97 $0.98 $19.66 640,273
2018-12-07 $1.03 $1.05 $1.01 $1.01 $20.20 335,629
2018-12-06 $1.04 $1.05 $1.00 $1.03 $20.60 760,746
2018-12-04 $1.12 $1.13 $1.04 $1.04 $20.80 637,894
2018-12-03 $1.13 $1.15 $1.11 $1.11 $22.20 677,994
2018-11-30 $1.13 $1.13 $1.10 $1.11 $22.20 282,078
2018-11-29 $1.12 $1.14 $1.11 $1.13 $22.60 206,609
2018-11-28 $1.10 $1.16 $1.09 $1.13 $22.60 521,829
2018-11-27 $1.10 $1.11 $1.09 $1.10 $22.00 304,038
2018-11-26 $1.10 $1.12 $1.07 $1.10 $22.00 509,247
2018-11-23 $1.13 $1.13 $1.09 $1.10 $22.00 135,335
2018-11-21 $1.09 $1.15 $1.09 $1.10 $22.00 486,015
2018-11-20 $1.16 $1.16 $1.07 $1.07 $21.40 664,455
2018-11-19 $1.20 $1.21 $1.11 $1.18 $23.60 595,482
2018-11-16 $1.20 $1.25 $1.19 $1.21 $24.20 697,093
2018-11-15 $1.32 $1.32 $1.19 $1.20 $24.00 937,152
2018-11-14 $1.33 $1.36 $1.30 $1.32 $26.40 621,728
2018-11-13 $1.30 $1.33 $1.28 $1.31 $26.20 513,064
2018-11-12 $1.30 $1.31 $1.27 $1.30 $26.00 458,758
2018-11-09 $1.28 $1.34 $1.28 $1.29 $25.80 642,902
2018-11-08 $1.26 $1.32 $1.25 $1.32 $26.40 490,980
2018-11-07 $1.25 $1.27 $1.20 $1.26 $25.20 445,611
2018-11-06 $1.24 $1.25 $1.22 $1.24 $24.80 332,121
2018-11-05 $1.20 $1.23 $1.19 $1.23 $24.60 486,288
2018-11-02 $1.16 $1.21 $1.16 $1.19 $23.80 391,275
2018-11-01 $1.20 $1.21 $1.15 $1.16 $23.20 502,064
2018-10-31 $1.13 $1.21 $1.13 $1.20 $24.00 924,332
2018-10-30 $1.04 $1.14 $1.04 $1.11 $22.20 664,259
2018-10-29 $1.06 $1.06 $1.04 $1.06 $21.20 546,430
2018-10-26 $1.03 $1.05 $1.02 $1.05 $21.00 368,559
2018-10-25 $1.02 $1.06 $1.02 $1.05 $21.00 455,304
2018-10-24 $1.03 $1.05 $1.01 $1.01 $20.20 324,289
2018-10-23 $1.01 $1.05 $0.98 $1.04 $20.80 389,151
2018-10-22 $1.01 $1.05 $1.00 $1.03 $20.60 311,803
2018-10-19 $1.04 $1.06 $0.98 $1.01 $20.20 1,069,861
2018-10-18 $1.06 $1.08 $1.04 $1.05 $21.00 526,268
2018-10-17 $1.07 $1.09 $1.07 $1.07 $21.40 367,645
2018-10-16 $1.05 $1.08 $1.04 $1.08 $21.60 519,341
2018-10-15 $1.05 $1.06 $1.04 $1.05 $21.00 794,173
2018-10-12 $1.05 $1.08 $1.04 $1.06 $21.20 472,418
2018-10-11 $1.11 $1.12 $1.02 $1.04 $20.80 1,131,404
2018-10-10 $1.15 $1.16 $1.11 $1.11 $22.20 561,821
2018-10-09 $1.13 $1.17 $1.12 $1.14 $22.80 720,479
2018-10-08 $1.16 $1.17 $1.12 $1.12 $22.40 556,453
2018-10-05 $1.15 $1.18 $1.14 $1.15 $23.00 634,476
2018-10-04 $1.15 $1.21 $1.15 $1.15 $23.00 950,150
2018-10-03 $1.17 $1.17 $1.14 $1.15 $23.00 700,683
2018-10-02 $1.21 $1.22 $1.15 $1.15 $23.00 1,099,936
2018-10-01 $1.27 $1.28 $1.21 $1.21 $24.20 807,294
2018-09-28 $1.26 $1.28 $1.24 $1.28 $25.60 413,790
2018-09-27 $1.28 $1.33 $1.24 $1.25 $25.00 1,234,937
2018-09-26 $1.25 $1.29 $1.24 $1.28 $25.60 687,759
2018-09-25 $1.24 $1.26 $1.23 $1.23 $24.60 545,376
2018-09-24 $1.26 $1.27 $1.23 $1.24 $24.80 1,074,700
2018-09-21 $1.32 $1.33 $1.25 $1.25 $25.00 1,370,085
2018-09-20 $1.34 $1.34 $1.32 $1.32 $26.40 263,689
2018-09-19 $1.32 $1.35 $1.32 $1.33 $26.60 398,911
2018-09-18 $1.32 $1.34 $1.30 $1.33 $26.60 308,546
2018-09-17 $1.29 $1.34 $1.29 $1.33 $26.60 417,545
2018-09-14 $1.31 $1.32 $1.29 $1.29 $25.80 226,023
2018-09-13 $1.32 $1.35 $1.29 $1.30 $26.00 374,990
2018-09-12 $1.33 $1.34 $1.30 $1.33 $26.60 477,647
2018-09-11 $1.25 $1.35 $1.24 $1.34 $26.80 503,314
2018-09-10 $1.28 $1.29 $1.25 $1.25 $25.00 514,484
2018-09-07 $1.25 $1.29 $1.23 $1.29 $25.80 419,190
2018-09-06 $1.33 $1.33 $1.24 $1.24 $24.80 2,002,679
2018-09-05 $1.37 $1.37 $1.34 $1.35 $27.00 266,574
2018-09-04 $1.37 $1.39 $1.31 $1.37 $27.40 642,207
2018-08-31 $1.39 $1.40 $1.36 $1.37 $27.40 552,986
2018-08-30 $1.40 $1.42 $1.38 $1.40 $28.00 374,565
2018-08-29 $1.44 $1.44 $1.40 $1.41 $28.20 636,350
2018-08-28 $1.43 $1.46 $1.41 $1.44 $28.80 440,432
2018-08-27 $1.47 $1.48 $1.43 $1.44 $28.80 432,065
2018-08-24 $1.46 $1.48 $1.45 $1.47 $29.40 421,647
2018-08-23 $1.48 $1.49 $1.45 $1.47 $29.40 349,316
2018-08-22 $1.43 $1.49 $1.42 $1.49 $29.80 463,970
2018-08-21 $1.44 $1.45 $1.41 $1.44 $28.80 610,662
2018-08-20 $1.45 $1.46 $1.42 $1.45 $29.00 446,340
2018-08-17 $1.40 $1.47 $1.35 $1.46 $29.20 1,083,955
2018-08-16 $1.36 $1.41 $1.35 $1.41 $28.20 704,605
2018-08-15 $1.33 $1.39 $1.27 $1.35 $27.00 1,124,801
2018-08-14 $1.39 $1.42 $1.34 $1.34 $26.80 1,180,089
2018-08-13 $1.46 $1.48 $1.33 $1.40 $28.00 2,166,064
2018-08-10 $1.53 $1.53 $1.47 $1.48 $29.60 1,156,747
2018-08-09 $1.52 $1.59 $1.51 $1.54 $30.80 5,144,399
2018-08-08 $1.72 $1.77 $1.66 $1.74 $34.80 635,442
2018-08-07 $1.67 $1.74 $1.67 $1.72 $34.40 555,223
2018-08-06 $1.69 $1.71 $1.61 $1.66 $33.20 1,301,918
2018-08-03 $1.90 $1.92 $1.83 $1.84 $36.80 438,910
2018-08-02 $1.89 $1.93 $1.88 $1.90 $38.00 429,001
2018-08-01 $1.99 $2.02 $1.88 $1.89 $37.80 594,795
2018-07-31 $1.95 $2.02 $1.95 $2.01 $40.20 817,000
2018-07-30 $1.92 $1.97 $1.90 $1.96 $39.20 531,975
2018-07-27 $1.90 $1.97 $1.90 $1.94 $38.80 572,725
2018-07-26 $1.87 $1.92 $1.86 $1.90 $38.00 400,054
2018-07-25 $1.78 $1.91 $1.78 $1.89 $37.80 794,129
2018-07-24 $1.83 $1.87 $1.76 $1.82 $36.40 631,977
2018-07-23 $1.82 $1.89 $1.82 $1.83 $36.60 453,316
2018-07-20 $1.81 $1.85 $1.80 $1.82 $36.40 383,079
2018-07-19 $1.77 $1.84 $1.75 $1.81 $36.20 519,461
2018-07-18 $1.68 $1.77 $1.67 $1.76 $35.20 583,755
2018-07-17 $1.65 $1.67 $1.63 $1.67 $33.40 502,489
2018-07-16 $1.66 $1.68 $1.63 $1.64 $32.80 251,173
2018-07-13 $1.66 $1.67 $1.63 $1.65 $33.00 388,125
2018-07-12 $1.70 $1.70 $1.64 $1.65 $33.00 625,360
2018-07-11 $1.70 $1.71 $1.68 $1.68 $33.60 302,094
2018-07-10 $1.70 $1.71 $1.69 $1.70 $34.00 303,248
2018-07-09 $1.75 $1.75 $1.68 $1.69 $33.80 606,856
2018-07-06 $1.69 $1.75 $1.69 $1.74 $34.80 453,858
2018-07-05 $1.70 $1.72 $1.69 $1.69 $33.80 663,036
2018-07-03 $1.70 $1.73 $1.69 $1.70 $34.00 271,490
2018-07-02 $1.72 $1.73 $1.55 $1.68 $33.60 713,159
2018-06-29 $1.76 $1.77 $1.72 $1.73 $34.60 546,306
2018-06-28 $1.87 $1.87 $1.63 $1.76 $35.20 1,572,920
2018-06-27 $1.97 $2.04 $1.95 $1.98 $39.60 644,646
2018-06-26 $2.11 $2.12 $1.88 $1.96 $39.20 1,708,326
2018-06-25 $2.02 $2.12 $2.01 $2.11 $42.20 1,383,699
2018-06-22 $1.97 $2.03 $1.95 $2.02 $40.40 5,202,499
2018-06-21 $1.94 $2.00 $1.93 $1.97 $39.40 833,382
2018-06-20 $1.93 $1.96 $1.88 $1.95 $39.00 470,200
2018-06-19 $1.86 $1.93 $1.84 $1.92 $38.40 641,343
2018-06-18 $1.77 $1.90 $1.75 $1.90 $38.00 743,491
2018-06-15 $1.75 $1.78 $1.74 $1.78 $35.60 456,715
2018-06-14 $1.69 $1.78 $1.68 $1.77 $35.40 754,582
2018-06-13 $1.72 $1.74 $1.67 $1.70 $34.00 443,432
2018-06-12 $1.74 $1.75 $1.71 $1.72 $34.40 359,327
2018-06-11 $1.69 $1.75 $1.69 $1.74 $34.80 518,474
2018-06-08 $1.67 $1.71 $1.67 $1.70 $34.00 570,209
2018-06-07 $1.67 $1.70 $1.67 $1.67 $33.40 833,915
2018-06-06 $1.66 $1.70 $1.65 $1.68 $33.60 354,198
2018-06-05 $1.59 $1.72 $1.59 $1.65 $33.00 1,273,523
2018-06-04 $1.57 $1.61 $1.57 $1.59 $31.80 397,385
2018-06-01 $1.61 $1.64 $1.57 $1.57 $31.40 506,702
2018-05-31 $1.65 $1.66 $1.60 $1.60 $32.00 418,840
2018-05-30 $1.64 $1.68 $1.64 $1.64 $32.80 200,191
2018-05-29 $1.66 $1.67 $1.64 $1.64 $32.80 236,030
2018-05-25 $1.68 $1.69 $1.66 $1.66 $33.20 218,455
2018-05-24 $1.68 $1.71 $1.66 $1.66 $33.20 317,916
2018-05-23 $1.67 $1.70 $1.66 $1.68 $33.60 218,255
2018-05-22 $1.70 $1.73 $1.65 $1.66 $33.20 454,369
2018-05-21 $1.70 $1.73 $1.68 $1.70 $34.00 760,375
2018-05-18 $1.68 $1.72 $1.67 $1.69 $33.80 213,928
2018-05-17 $1.78 $1.78 $1.65 $1.69 $33.80 697,638
2018-05-16 $1.67 $1.78 $1.65 $1.78 $35.60 723,671
2018-05-15 $1.64 $1.68 $1.63 $1.67 $33.40 351,079
2018-05-14 $1.60 $1.64 $1.60 $1.64 $32.80 340,537
2018-05-11 $1.62 $1.62 $1.59 $1.61 $32.20 251,247
2018-05-10 $1.62 $1.64 $1.60 $1.61 $32.20 364,090
2018-05-09 $1.64 $1.65 $1.61 $1.63 $32.60 366,538
2018-05-08 $1.63 $1.68 $1.63 $1.63 $32.60 482,064
2018-05-07 $1.64 $1.66 $1.62 $1.65 $33.00 284,390
2018-05-04 $1.63 $1.65 $1.60 $1.63 $32.60 249,000
2018-05-03 $1.64 $1.65 $1.61 $1.62 $32.40 291,119
2018-05-02 $1.64 $1.69 $1.63 $1.65 $33.00 270,825
2018-05-01 $1.65 $1.66 $1.61 $1.64 $32.80 278,677
2018-04-30 $1.64 $1.67 $1.63 $1.67 $33.40 461,969
2018-04-27 $1.66 $1.67 $1.60 $1.62 $32.40 273,860
2018-04-26 $1.58 $1.68 $1.57 $1.67 $33.40 582,938
2018-04-25 $1.62 $1.63 $1.56 $1.59 $31.80 315,911
2018-04-24 $1.55 $1.64 $1.54 $1.62 $32.40 504,039
2018-04-23 $1.60 $1.60 $1.54 $1.55 $31.00 468,665
2018-04-20 $1.61 $1.63 $1.57 $1.58 $31.60 370,318
2018-04-19 $1.65 $1.66 $1.58 $1.60 $32.00 535,384
2018-04-18 $1.72 $1.72 $1.65 $1.65 $33.00 614,488
2018-04-17 $1.73 $1.75 $1.70 $1.71 $34.20 534,014
2018-04-16 $1.67 $1.83 $1.67 $1.71 $34.20 1,353,797
2018-04-13 $1.67 $1.68 $1.63 $1.68 $33.60 528,245
2018-04-12 $1.68 $1.74 $1.62 $1.63 $32.60 1,042,394
2018-04-11 $1.62 $1.67 $1.61 $1.64 $32.80 721,096
2018-04-10 $1.61 $1.66 $1.61 $1.65 $33.00 506,597
2018-04-09 $1.61 $1.67 $1.59 $1.61 $32.20 680,648
2018-04-06 $1.64 $1.64 $1.57 $1.61 $32.20 674,240
2018-04-05 $1.62 $1.65 $1.60 $1.65 $33.00 690,523
2018-04-04 $1.61 $1.65 $1.59 $1.62 $32.40 711,043
2018-04-03 $1.63 $1.67 $1.55 $1.65 $33.00 628,597
2018-04-02 $1.68 $1.73 $1.61 $1.63 $32.60 689,923
2018-03-29 $1.67 $1.69 $1.63 $1.68 $33.60 2,121,551
2018-03-28 $1.50 $1.69 $1.48 $1.67 $33.40 2,275,013
2018-03-27 $1.48 $1.52 $1.47 $1.48 $29.60 863,696
2018-03-26 $1.50 $1.52 $1.47 $1.49 $29.80 891,841
2018-03-23 $1.55 $1.56 $1.46 $1.49 $29.80 974,485
2018-03-22 $1.52 $1.60 $1.51 $1.54 $30.80 839,497
2018-03-21 $1.51 $1.58 $1.51 $1.54 $30.80 757,669
2018-03-20 $1.58 $1.60 $1.50 $1.52 $30.40 1,013,568
2018-03-19 $1.60 $1.61 $1.57 $1.58 $31.60 946,143
2018-03-16 $1.66 $1.67 $1.59 $1.61 $32.20 1,248,540
2018-03-15 $1.64 $1.68 $1.56 $1.67 $33.40 1,370,814
2018-03-14 $1.72 $1.73 $1.60 $1.63 $32.60 1,386,679
2018-03-13 $1.71 $1.74 $1.69 $1.71 $34.20 830,248
2018-03-12 $1.73 $1.78 $1.68 $1.70 $34.00 909,755
2018-03-09 $1.76 $1.78 $1.72 $1.74 $34.80 1,334,834
2018-03-08 $1.81 $1.83 $1.72 $1.76 $35.20 2,057,279
2018-03-07 $1.90 $1.91 $1.80 $1.80 $36.00 1,815,883
2018-03-06 $1.95 $1.97 $1.90 $1.90 $38.00 725,674
2018-03-05 $1.91 $1.98 $1.91 $1.95 $39.00 1,828,556
2018-03-02 $1.86 $1.95 $1.86 $1.91 $38.20 736,454
2018-03-01 $1.97 $2.00 $1.86 $1.88 $37.60 2,045,755
2018-02-28 $2.03 $2.05 $1.95 $1.97 $39.40 1,464,298
2018-02-27 $2.07 $2.09 $2.02 $2.03 $40.60 1,282,945
2018-02-26 $2.10 $2.10 $2.05 $2.08 $41.60 1,696,035
2018-02-23 $2.12 $2.13 $2.08 $2.09 $41.80 979,994
2018-02-22 $2.02 $2.15 $2.00 $2.13 $42.60 2,152,914
2018-02-21 $2.19 $2.19 $2.01 $2.02 $40.40 3,877,405
2018-02-20 $2.29 $2.30 $2.12 $2.20 $44.00 7,209,154
2018-02-16 $2.08 $2.14 $2.08 $2.13 $42.60 471,423
2018-02-15 $2.07 $2.10 $2.03 $2.08 $41.60 428,592
2018-02-14 $2.02 $2.10 $2.02 $2.05 $41.00 850,755
2018-02-13 $2.00 $2.07 $2.00 $2.04 $40.80 480,919
2018-02-12 $2.03 $2.06 $1.99 $2.00 $40.00 569,620
2018-02-09 $2.04 $2.05 $1.89 $2.01 $40.20 1,408,985
2018-02-08 $2.08 $2.11 $2.00 $2.00 $40.00 710,709
2018-02-07 $2.07 $2.15 $2.05 $2.08 $41.60 748,992
2018-02-06 $1.99 $2.08 $1.95 $2.07 $41.40 1,049,456
2018-02-05 $2.02 $2.11 $1.99 $2.00 $40.00 1,107,073
2018-02-02 $2.12 $2.12 $2.01 $2.06 $41.20 819,220
2018-02-01 $2.16 $2.17 $2.10 $2.13 $42.60 745,206
2018-01-31 $2.16 $2.20 $2.12 $2.18 $43.60 1,143,751
2018-01-30 $2.15 $2.16 $2.03 $2.08 $41.60 1,481,050
2018-01-29 $2.22 $2.24 $2.21 $2.23 $44.60 478,473
2018-01-26 $2.23 $2.24 $2.18 $2.23 $44.60 711,901
2018-01-25 $2.25 $2.26 $2.19 $2.23 $44.60 660,017
2018-01-24 $2.32 $2.33 $2.20 $2.22 $44.40 1,073,476
2018-01-23 $2.32 $2.34 $2.30 $2.32 $46.40 678,059
2018-01-22 $2.30 $2.32 $2.27 $2.29 $45.80 730,565
2018-01-19 $2.29 $2.33 $2.28 $2.31 $46.20 753,702
2018-01-18 $2.31 $2.33 $2.24 $2.31 $46.20 861,450
2018-01-17 $2.24 $2.31 $2.21 $2.30 $46.00 1,124,703
2018-01-16 $2.43 $2.44 $2.20 $2.23 $44.60 1,930,075
2018-01-12 $2.34 $2.55 $2.31 $2.39 $47.80 2,900,602
2018-01-11 $2.15 $2.37 $2.14 $2.34 $46.80 3,189,379
2018-01-10 $2.03 $2.15 $2.02 $2.14 $42.80 1,339,518
2018-01-09 $2.00 $2.05 $1.98 $2.05 $41.00 1,063,062
2018-01-08 $2.04 $2.05 $1.96 $1.98 $39.60 1,009,521
2018-01-05 $2.04 $2.11 $2.00 $2.03 $40.60 1,733,268
2018-01-04 $1.98 $2.17 $1.96 $2.08 $41.60 3,139,173
2018-01-03 $2.18 $2.21 $2.02 $2.11 $42.20 2,005,501
2018-01-02 $1.99 $2.14 $1.99 $2.13 $42.60 1,718,891
2017-12-29 $1.98 $2.01 $1.96 $1.97 $39.40 900,888
2017-12-28 $2.01 $2.02 $1.94 $2.00 $40.00 1,393,067
2017-12-27 $2.01 $2.04 $2.00 $2.01 $40.20 767,948
2017-12-26 $2.03 $2.04 $2.00 $2.02 $40.40 578,319
2017-12-22 $2.03 $2.05 $1.99 $2.01 $40.20 887,042
2017-12-21 $1.94 $2.06 $1.92 $1.99 $39.80 1,611,514
2017-12-20 $1.95 $1.96 $1.91 $1.93 $38.60 556,811
2017-12-19 $1.94 $1.96 $1.88 $1.93 $38.60 921,023
2017-12-18 $1.86 $1.94 $1.84 $1.92 $38.40 1,160,434
2017-12-15 $1.81 $1.86 $1.78 $1.85 $37.00 1,135,910
2017-12-14 $1.85 $1.86 $1.79 $1.81 $36.20 700,306
2017-12-13 $1.81 $1.86 $1.80 $1.83 $36.60 818,845
2017-12-12 $1.86 $1.90 $1.81 $1.81 $36.20 755,592
2017-12-11 $1.90 $1.93 $1.84 $1.88 $37.60 640,640
2017-12-08 $1.81 $1.90 $1.81 $1.90 $38.00 959,401
2017-12-07 $1.79 $1.83 $1.75 $1.79 $35.80 688,102
2017-12-06 $1.75 $1.81 $1.75 $1.79 $35.80 689,421
2017-12-05 $1.87 $1.88 $1.71 $1.76 $35.20 1,648,224
2017-12-04 $2.01 $2.02 $1.86 $1.88 $37.60 1,704,286
2017-12-01 $1.98 $1.98 $1.88 $1.92 $38.40 1,450,373
2017-11-30 $2.20 $2.22 $1.94 $2.01 $40.20 2,737,382
2017-11-29 $1.99 $2.27 $1.97 $2.16 $43.20 6,240,668
2017-11-28 $1.65 $1.92 $1.62 $1.89 $37.80 2,555,733
2017-11-27 $1.66 $1.67 $1.60 $1.63 $32.60 739,406
2017-11-24 $1.69 $1.70 $1.63 $1.64 $32.80 430,226
2017-11-22 $1.69 $1.69 $1.64 $1.69 $33.80 1,002,515
2017-11-21 $1.56 $1.69 $1.56 $1.64 $32.80 1,815,590
2017-11-20 $1.59 $1.60 $1.51 $1.56 $31.20 711,870
2017-11-17 $1.54 $1.59 $1.52 $1.59 $31.80 804,326
2017-11-16 $1.49 $1.54 $1.49 $1.54 $30.80 576,718
2017-11-15 $1.47 $1.51 $1.45 $1.48 $29.60 618,973
2017-11-14 $1.60 $1.60 $1.48 $1.50 $30.00 971,161
2017-11-13 $1.59 $1.65 $1.53 $1.59 $31.80 1,088,188
2017-11-10 $1.43 $1.60 $1.42 $1.57 $31.40 1,513,732
2017-11-09 $1.52 $1.53 $1.38 $1.43 $28.60 1,886,841
2017-11-08 $1.53 $1.55 $1.51 $1.52 $30.40 795,378
2017-11-07 $1.56 $1.59 $1.52 $1.53 $30.60 748,286
2017-11-06 $1.54 $1.59 $1.54 $1.58 $31.60 483,489
2017-11-03 $1.59 $1.61 $1.52 $1.54 $30.80 1,337,083
2017-11-02 $1.67 $1.71 $1.59 $1.59 $31.80 1,011,227
2017-11-01 $1.65 $1.71 $1.64 $1.68 $33.60 973,669
2017-10-31 $1.65 $1.67 $1.62 $1.65 $33.00 724,549
2017-10-30 $1.57 $1.66 $1.57 $1.61 $32.20 872,427
2017-10-27 $1.67 $1.68 $1.54 $1.57 $31.40 2,019,259
2017-10-26 $1.78 $1.79 $1.62 $1.67 $33.40 1,700,663
2017-10-25 $1.80 $1.80 $1.73 $1.78 $35.60 136,923
2017-10-24 $1.79 $1.80 $1.75 $1.79 $35.80 77,361
2017-10-23 $1.79 $1.83 $1.76 $1.78 $35.60 615,481
2017-10-20 $1.86 $1.87 $1.78 $1.78 $35.60 1,061,526
2017-10-19 $1.86 $1.88 $1.81 $1.83 $36.60 691,740
2017-10-18 $1.84 $1.88 $1.83 $1.85 $37.00 685,735
2017-10-17 $1.89 $1.90 $1.81 $1.81 $36.20 1,186,873
2017-10-16 $1.80 $1.90 $1.75 $1.86 $37.20 2,296,740
2017-10-13 $1.66 $1.79 $1.65 $1.74 $34.80 1,656,775
2017-10-12 $1.78 $1.79 $1.63 $1.65 $33.00 2,478,642
2017-10-11 $1.86 $1.90 $1.75 $1.78 $35.60 1,989,314
2017-10-10 $1.91 $1.91 $1.83 $1.86 $37.20 1,516,541
2017-10-09 $1.98 $2.00 $1.88 $1.89 $37.80 2,242,442
2017-10-06 $2.06 $2.08 $1.95 $1.96 $39.20 1,632,841
2017-10-05 $2.08 $2.11 $2.06 $2.08 $41.60 602,190
2017-10-04 $2.10 $2.15 $2.08 $2.09 $41.80 992,005
2017-10-03 $2.07 $2.12 $2.06 $2.10 $42.00 1,295,112
2017-10-02 $1.96 $2.06 $1.90 $2.05 $41.00 2,418,369
2017-09-29 $2.05 $2.05 $1.93 $1.96 $39.20 2,758,880
2017-09-28 $2.07 $2.10 $2.01 $2.03 $40.60 3,285,371
2017-09-27 $2.31 $2.33 $2.24 $2.28 $45.60 1,641,404
2017-09-26 $2.39 $2.41 $2.28 $2.29 $45.80 1,474,007
2017-09-25 $2.40 $2.41 $2.37 $2.38 $47.60 910,475
2017-09-22 $2.40 $2.42 $2.35 $2.39 $47.80 981,375
2017-09-21 $2.47 $2.47 $2.38 $2.42 $48.40 1,487,419
2017-09-20 $2.37 $2.50 $2.37 $2.44 $48.80 2,668,244
2017-09-19 $2.57 $2.64 $2.26 $2.40 $48.00 5,141,810
2017-09-18 $2.73 $2.80 $2.64 $2.73 $54.60 2,653,684
2017-09-15 $2.49 $2.72 $2.46 $2.63 $52.60 2,968,000
2017-09-14 $2.51 $2.52 $2.43 $2.50 $50.00 707,258
2017-09-13 $2.38 $2.55 $2.37 $2.51 $50.20 1,248,947
2017-09-12 $2.50 $2.50 $2.36 $2.39 $47.80 1,193,710
2017-09-11 $2.50 $2.53 $2.47 $2.49 $49.80 603,511
2017-09-08 $2.52 $2.55 $2.46 $2.50 $50.00 780,497
2017-09-07 $2.42 $2.57 $2.42 $2.52 $50.40 1,265,821
2017-09-06 $2.41 $2.45 $2.41 $2.42 $48.40 520,117
2017-09-05 $2.43 $2.46 $2.40 $2.42 $48.40 690,689
2017-09-01 $2.44 $2.48 $2.39 $2.42 $48.40 950,132
2017-08-31 $2.36 $2.45 $2.35 $2.42 $48.40 1,060,995
2017-08-30 $2.34 $2.37 $2.30 $2.36 $47.20 811,113
2017-08-29 $2.25 $2.34 $2.25 $2.34 $46.80 763,263
2017-08-28 $2.27 $2.32 $2.25 $2.26 $45.20 655,737
2017-08-25 $2.28 $2.30 $2.25 $2.27 $45.40 933,232
2017-08-24 $2.25 $2.32 $2.24 $2.26 $45.20 889,517
2017-08-23 $2.23 $2.27 $2.22 $2.25 $45.00 557,741
2017-08-22 $2.26 $2.27 $2.22 $2.24 $44.80 726,377
2017-08-21 $2.23 $2.26 $2.21 $2.25 $45.00 980,419
2017-08-18 $2.23 $2.27 $2.22 $2.22 $44.40 681,191
2017-08-17 $2.25 $2.30 $2.23 $2.23 $44.60 751,955
2017-08-16 $2.30 $2.32 $2.24 $2.28 $45.60 847,915
2017-08-15 $2.30 $2.34 $2.28 $2.31 $46.20 505,061
2017-08-14 $2.31 $2.34 $2.27 $2.33 $46.60 752,362
2017-08-11 $2.24 $2.33 $2.22 $2.31 $46.20 722,266
2017-08-10 $2.35 $2.35 $2.24 $2.25 $45.00 1,122,788
2017-08-09 $2.36 $2.39 $2.33 $2.35 $47.00 572,469
2017-08-08 $2.43 $2.47 $2.34 $2.35 $47.00 871,715
2017-08-07 $2.35 $2.45 $2.33 $2.44 $48.80 813,197
2017-08-04 $2.38 $2.39 $2.30 $2.33 $46.60 750,612
2017-08-03 $2.39 $2.42 $2.33 $2.39 $47.80 824,524
2017-08-02 $2.39 $2.44 $2.35 $2.40 $48.00 1,001,236
2017-08-01 $2.25 $2.42 $2.25 $2.37 $47.40 1,818,334
2017-07-31 $2.31 $2.31 $2.24 $2.24 $44.80 1,022,733
2017-07-28 $2.29 $2.32 $2.26 $2.28 $45.60 1,191,644
2017-07-27 $2.38 $2.38 $2.28 $2.32 $46.40 1,794,448
2017-07-26 $2.45 $2.46 $2.38 $2.39 $47.80 1,308,879
2017-07-25 $2.48 $2.50 $2.43 $2.44 $48.80 1,262,676
2017-07-24 $2.46 $2.49 $2.41 $2.49 $49.80 1,025,741
2017-07-21 $2.52 $2.55 $2.43 $2.48 $49.60 1,114,295
2017-07-20 $2.62 $2.62 $2.48 $2.54 $50.80 1,919,228
2017-07-19 $2.65 $2.77 $2.60 $2.63 $52.60 3,355,901
2017-07-18 $2.47 $2.61 $2.40 $2.58 $51.60 3,640,198
2017-07-17 $2.38 $2.38 $2.28 $2.31 $46.20 1,339,191
2017-07-14 $2.25 $2.38 $2.25 $2.33 $46.60 1,372,630
2017-07-13 $2.24 $2.31 $2.22 $2.23 $44.60 1,451,079
2017-07-12 $2.26 $2.32 $2.21 $2.25 $45.00 1,730,219
2017-07-11 $2.35 $2.36 $2.25 $2.25 $45.00 2,160,854
2017-07-10 $2.40 $2.41 $2.30 $2.34 $46.80 1,722,974
2017-07-07 $2.38 $2.51 $2.30 $2.37 $47.40 2,452,138
2017-07-06 $2.52 $2.52 $2.33 $2.36 $47.20 2,833,281
2017-07-05 $2.68 $2.70 $2.45 $2.48 $49.60 3,684,743
2017-07-03 $2.92 $2.93 $2.69 $2.69 $53.80 2,261,615
2017-06-30 $2.77 $2.95 $2.61 $2.95 $59.00 5,174,451
2017-06-29 $3.08 $3.12 $2.75 $2.89 $57.80 10,606,480
2017-06-28 $3.68 $4.21 $3.68 $3.93 $78.60 4,327,677
2017-06-27 $3.95 $4.00 $3.60 $3.74 $74.80 3,627,432
2017-06-26 $3.11 $4.16 $3.08 $4.05 $81.00 6,769,860
2017-06-23 $3.10 $3.17 $3.06 $3.11 $62.20 999,120
2017-06-22 $3.23 $3.25 $3.04 $3.08 $61.60 1,463,617
2017-06-21 $3.35 $3.37 $3.12 $3.19 $63.80 1,047,364
2017-06-20 $3.51 $3.51 $3.19 $3.27 $65.40 1,445,946
2017-06-19 $3.05 $3.50 $3.05 $3.36 $67.20 1,881,630
2017-06-16 $2.99 $3.05 $2.90 $3.00 $60.00 1,231,131
2017-06-15 $3.04 $3.06 $2.92 $2.95 $59.00 949,577
2017-06-14 $3.12 $3.13 $3.04 $3.07 $61.40 546,417
2017-06-13 $3.03 $3.15 $3.02 $3.11 $62.20 686,825
2017-06-12 $3.07 $3.15 $2.91 $3.02 $60.40 1,278,092
2017-06-09 $3.53 $3.58 $2.94 $3.00 $60.00 3,973,657
2017-06-08 $3.40 $3.59 $3.30 $3.53 $70.60 1,086,471
2017-06-07 $3.48 $3.53 $3.32 $3.41 $68.20 1,072,382
2017-06-06 $3.72 $3.74 $3.40 $3.41 $68.20 1,308,199
2017-06-05 $3.71 $3.82 $3.65 $3.75 $75.00 689,203
2017-06-02 $3.47 $3.74 $3.44 $3.68 $73.60 1,185,616
2017-06-01 $3.41 $3.55 $3.40 $3.53 $70.60 1,063,081
2017-05-31 $3.54 $3.59 $3.38 $3.41 $68.20 2,831,817
2017-05-30 $3.66 $3.67 $3.45 $3.46 $69.20 1,351,871
2017-05-26 $3.70 $3.74 $3.65 $3.67 $73.40 338,808
2017-05-25 $3.68 $3.77 $3.66 $3.70 $74.00 582,204
2017-05-24 $3.54 $3.77 $3.54 $3.66 $73.20 1,266,592
2017-05-23 $3.65 $3.74 $3.52 $3.54 $70.80 726,807
2017-05-22 $3.48 $3.77 $3.46 $3.60 $72.00 1,009,089
2017-05-19 $3.60 $3.61 $3.44 $3.46 $69.20 885,861
2017-05-18 $3.67 $3.67 $3.32 $3.43 $68.60 1,517,230
2017-05-17 $3.83 $3.83 $3.64 $3.67 $73.40 781,599
2017-05-16 $4.08 $4.08 $3.65 $3.78 $75.60 1,701,762
2017-05-15 $3.97 $4.13 $3.88 $4.11 $82.20 847,841
2017-05-12 $4.00 $4.01 $3.91 $3.95 $79.00 450,218
2017-05-11 $4.13 $4.14 $3.97 $4.01 $80.20 596,304
2017-05-10 $4.07 $4.23 $4.03 $4.11 $82.20 513,629
2017-05-09 $4.17 $4.19 $4.05 $4.07 $81.40 885,158
2017-05-08 $4.12 $4.12 $4.03 $4.05 $81.00 245,553
2017-05-05 $4.03 $4.14 $3.99 $4.11 $82.20 658,528
2017-05-04 $4.08 $4.09 $3.97 $3.98 $79.60 512,525
2017-05-03 $4.14 $4.15 $4.03 $4.06 $81.20 600,792
2017-05-02 $4.24 $4.29 $4.05 $4.11 $82.20 886,062
2017-05-01 $4.00 $4.26 $3.94 $4.24 $84.80 945,859
2017-04-28 $3.97 $4.06 $3.91 $4.00 $80.00 777,221
2017-04-27 $4.00 $4.00 $3.90 $3.95 $79.00 446,932
2017-04-26 $4.02 $4.10 $3.98 $4.00 $80.00 698,103
2017-04-25 $3.88 $4.07 $3.83 $3.97 $79.40 1,348,435
2017-04-24 $3.83 $3.85 $3.70 $3.73 $74.60 1,298,445
2017-04-21 $3.97 $3.98 $3.76 $3.80 $76.00 1,424,448
2017-04-20 $4.14 $4.17 $3.75 $3.97 $79.40 1,897,573
2017-04-19 $4.49 $4.55 $4.05 $4.08 $81.60 1,598,142
2017-04-18 $4.57 $4.57 $4.46 $4.47 $89.40 538,819
2017-04-17 $4.55 $4.61 $4.51 $4.57 $91.40 415,297
2017-04-13 $4.57 $4.61 $4.51 $4.54 $90.80 569,977
2017-04-12 $4.74 $4.77 $4.53 $4.57 $91.40 586,516
2017-04-11 $4.70 $4.87 $4.61 $4.75 $95.00 1,169,618
2017-04-10 $4.63 $4.65 $4.60 $4.61 $92.20 442,251
2017-04-07 $4.61 $4.67 $4.50 $4.60 $92.00 685,845
2017-04-06 $4.36 $4.69 $4.30 $4.59 $91.80 1,651,862
2017-04-05 $4.35 $4.39 $4.22 $4.26 $85.20 1,249,279
2017-04-04 $4.19 $4.25 $4.15 $4.21 $84.20 777,642
2017-04-03 $4.28 $4.34 $4.15 $4.19 $83.80 898,959
2017-03-31 $4.34 $4.39 $4.22 $4.25 $85.00 1,853,454
2017-03-30 $4.48 $4.55 $4.37 $4.42 $88.40 576,423
2017-03-29 $4.50 $4.59 $4.47 $4.48 $89.60 591,935
2017-03-28 $4.60 $4.61 $4.51 $4.53 $90.60 401,256
2017-03-27 $4.55 $4.65 $4.51 $4.60 $92.00 402,042
2017-03-24 $4.55 $4.62 $4.52 $4.57 $91.40 475,291
2017-03-23 $4.50 $4.61 $4.46 $4.56 $91.20 697,777
2017-03-22 $4.45 $4.53 $4.39 $4.45 $89.00 685,587
2017-03-21 $4.70 $4.71 $4.47 $4.48 $89.60 1,832,218
2017-03-20 $4.86 $4.87 $4.65 $4.71 $94.20 1,306,900
2017-03-17 $5.06 $5.08 $4.78 $4.85 $97.00 1,612,071
2017-03-16 $4.94 $5.15 $4.93 $5.04 $100.80 1,181,716
2017-03-15 $4.99 $5.00 $4.71 $4.92 $98.40 1,740,442
2017-03-14 $4.73 $5.06 $4.62 $4.87 $97.40 1,440,174
2017-03-13 $4.85 $4.86 $4.72 $4.73 $94.60 345,820
2017-03-10 $4.66 $4.91 $4.66 $4.83 $96.60 1,050,319
2017-03-09 $4.79 $4.80 $4.61 $4.66 $93.20 1,302,975
2017-03-08 $5.03 $5.03 $4.64 $4.65 $93.00 2,196,042
2017-03-07 $5.25 $5.28 $4.99 $5.01 $100.20 1,624,725
2017-03-06 $5.47 $5.49 $5.20 $5.23 $104.60 1,496,847
2017-03-03 $5.78 $5.82 $5.28 $5.45 $109.00 1,830,121
2017-03-02 $5.90 $5.92 $5.70 $5.77 $115.40 878,679
2017-03-01 $6.00 $6.02 $5.90 $5.92 $118.40 575,859
2017-02-28 $5.98 $6.01 $5.94 $6.00 $120.00 560,702
2017-02-27 $5.97 $6.02 $5.94 $6.00 $120.00 410,220
2017-02-24 $5.89 $6.04 $5.89 $5.97 $119.40 419,400
2017-02-23 $5.96 $5.99 $5.89 $5.91 $118.20 568,313
2017-02-22 $5.95 $5.98 $5.92 $5.96 $119.20 409,894
2017-02-21 $5.95 $6.15 $5.88 $5.95 $119.00 875,850
2017-02-17 $5.89 $5.96 $5.87 $5.94 $118.80 893,474
2017-02-16 $5.88 $5.90 $5.80 $5.87 $117.40 843,414
2017-02-15 $5.77 $5.88 $5.76 $5.79 $115.80 786,454
2017-02-14 $5.71 $5.75 $5.64 $5.72 $114.40 474,102
2017-02-13 $5.74 $5.76 $5.62 $5.70 $114.00 852,511
2017-02-10 $5.55 $5.70 $5.53 $5.61 $112.20 994,566
2017-02-09 $5.36 $5.53 $5.36 $5.48 $109.60 775,959
2017-02-08 $5.26 $5.46 $5.21 $5.33 $106.60 719,498
2017-02-07 $5.30 $5.31 $5.21 $5.29 $105.80 520,892
2017-02-06 $5.30 $5.33 $5.20 $5.29 $105.80 740,628
2017-02-03 $5.26 $5.38 $5.23 $5.27 $105.40 949,118
2017-02-02 $5.36 $5.36 $5.20 $5.25 $105.00 1,365,649
2017-02-01 $5.62 $5.63 $5.26 $5.27 $105.40 2,556,090
2017-01-31 $5.71 $5.76 $5.60 $5.62 $112.40 1,608,678
2017-01-30 $5.75 $5.93 $5.70 $5.72 $114.40 5,633,827
2017-01-27 $6.85 $7.02 $6.26 $6.93 $138.60 4,298,689
2017-01-26 $7.05 $7.23 $6.76 $6.78 $135.60 2,045,827
2017-01-25 $7.02 $7.18 $6.87 $6.90 $138.00 1,584,266
2017-01-24 $7.02 $7.18 $6.72 $6.95 $139.00 2,766,758
2017-01-23 $7.45 $7.45 $6.88 $6.90 $138.00 2,304,518
2017-01-20 $8.60 $8.61 $6.95 $7.46 $149.20 4,958,263
2017-01-19 $8.65 $8.65 $8.58 $8.60 $172.00 670,698
2017-01-18 $8.65 $8.67 $8.61 $8.65 $173.00 501,185
2017-01-17 $8.67 $8.70 $8.57 $8.67 $173.40 1,101,893
2017-01-13 $8.72 $8.77 $8.65 $8.66 $173.20 1,715,157
2017-01-12 $8.64 $8.72 $8.57 $8.70 $174.00 1,273,863
2017-01-11 $8.61 $8.69 $8.60 $8.60 $172.00 2,489,990
2017-01-10 $8.42 $8.48 $8.30 $8.32 $166.40 1,020,807
2017-01-09 $8.46 $8.52 $8.34 $8.45 $169.00 689,003
2017-01-06 $8.20 $8.46 $8.15 $8.40 $168.00 1,572,955
2017-01-05 $8.28 $8.31 $8.16 $8.19 $163.80 676,420
2017-01-04 $8.19 $8.31 $8.15 $8.27 $165.40 751,585
2017-01-03 $8.23 $8.31 $8.13 $8.18 $163.60 730,951
2016-12-30 $8.28 $8.29 $8.20 $8.24 $164.80 417,924
2016-12-29 $8.27 $8.30 $8.19 $8.25 $165.00 424,272
2016-12-28 $8.34 $8.34 $8.11 $8.25 $165.00 946,856
2016-12-27 $8.34 $8.39 $8.32 $8.32 $166.40 421,061
2016-12-23 $8.40 $8.44 $8.35 $8.39 $167.80 453,235
2016-12-22 $8.37 $8.47 $8.35 $8.44 $168.80 939,479
2016-12-21 $8.61 $8.61 $8.47 $8.47 $169.40 1,194,886
2016-12-20 $8.68 $8.69 $8.58 $8.61 $172.20 3,750,044
2016-12-19 $8.26 $8.27 $7.98 $8.17 $163.40 890,942
2016-12-16 $8.35 $8.41 $8.08 $8.23 $164.60 1,227,803
2016-12-15 $8.33 $8.41 $8.31 $8.38 $167.60 237,970
2016-12-14 $8.38 $8.40 $8.33 $8.34 $166.80 305,574
2016-12-13 $8.34 $8.42 $8.28 $8.37 $167.40 519,343
2016-12-12 $8.40 $8.45 $8.25 $8.28 $165.60 1,011,326
2016-12-09 $8.20 $8.50 $8.18 $8.44 $168.80 1,830,666
2016-12-08 $8.08 $8.18 $8.06 $8.15 $163.00 436,036
2016-12-07 $8.13 $8.15 $8.05 $8.08 $161.60 484,718
2016-12-06 $8.10 $8.15 $8.07 $8.12 $162.40 314,279
2016-12-05 $8.06 $8.11 $8.03 $8.06 $161.20 616,840
2016-12-02 $8.07 $8.15 $8.01 $8.01 $160.20 685,803
2016-12-01 $7.98 $8.01 $7.92 $7.98 $159.60 401,652
2016-11-30 $8.00 $8.05 $7.94 $7.96 $159.20 537,511
2016-11-29 $7.78 $8.08 $7.77 $8.05 $161.00 1,136,746
2016-11-28 $7.82 $7.86 $7.74 $7.76 $155.20 538,081
2016-11-25 $7.84 $7.88 $7.80 $7.85 $157.00 177,300
2016-11-23 $7.66 $7.82 $7.65 $7.80 $156.00 340,084
2016-11-22 $7.73 $7.76 $7.63 $7.65 $153.00 374,404
2016-11-21 $7.74 $7.78 $7.72 $7.74 $154.80 272,067
2016-11-18 $7.68 $7.74 $7.66 $7.67 $153.40 412,122
2016-11-17 $7.80 $7.87 $7.58 $7.61 $152.20 785,627
2016-11-16 $7.46 $7.89 $7.40 $7.82 $156.40 1,896,101
2016-11-15 $7.47 $7.56 $7.39 $7.48 $149.60 859,674
2016-11-14 $7.23 $7.40 $7.23 $7.26 $145.20 364,008
2016-11-11 $7.04 $7.33 $7.00 $7.27 $145.40 1,039,888
2016-11-10 $6.70 $7.04 $6.67 $7.04 $140.80 777,859
2016-11-09 $6.88 $7.22 $6.65 $6.67 $133.40 1,754,548
2016-11-08 $6.37 $6.90 $6.33 $6.86 $137.20 1,045,339
2016-11-07 $6.50 $6.60 $6.49 $6.51 $130.20 377,549
2016-11-04 $6.45 $6.57 $6.42 $6.45 $129.00 447,813
2016-11-03 $6.52 $6.53 $6.42 $6.43 $128.60 491,091
2016-11-02 $6.54 $6.59 $6.49 $6.51 $130.20 518,916
2016-11-01 $6.71 $6.72 $6.48 $6.51 $130.20 749,057
2016-10-31 $6.62 $6.73 $6.58 $6.71 $134.20 488,012
2016-10-28 $6.72 $6.72 $6.58 $6.63 $132.60 569,280
2016-10-27 $6.82 $6.84 $6.63 $6.69 $133.80 521,437
2016-10-26 $7.02 $7.04 $6.71 $6.79 $135.80 914,262
2016-10-25 $7.05 $7.06 $7.00 $7.01 $140.20 300,175
2016-10-24 $7.08 $7.13 $7.00 $7.03 $140.60 294,158
2016-10-21 $7.03 $7.11 $7.00 $7.04 $140.80 1,087,265
2016-10-20 $6.98 $7.20 $6.92 $7.11 $142.20 2,875,824
2016-10-19 $6.83 $6.85 $6.63 $6.66 $133.20 2,785,022
2016-10-18 $7.09 $7.13 $7.00 $7.02 $140.40 621,342
2016-10-17 $7.09 $7.14 $6.97 $7.04 $140.80 463,568
2016-10-14 $7.04 $7.13 $6.80 $7.06 $141.20 2,452,323
2016-10-13 $7.19 $7.30 $7.16 $7.20 $144.00 865,656
2016-10-12 $7.34 $7.34 $6.96 $7.14 $142.80 1,244,198
2016-10-11 $7.37 $7.43 $7.33 $7.37 $147.40 582,025
2016-10-10 $7.44 $7.45 $7.31 $7.34 $146.80 217,597
2016-10-07 $7.38 $7.64 $7.15 $7.41 $148.20 1,445,025
2016-10-06 $7.54 $7.60 $7.26 $7.37 $147.40 1,125,650
2016-10-05 $7.60 $7.61 $7.53 $7.58 $151.60 1,326,754
2016-10-04 $7.66 $7.69 $7.54 $7.59 $151.80 775,884
2016-10-03 $7.74 $7.76 $7.60 $7.68 $153.60 431,383
2016-09-30 $7.61 $7.76 $7.60 $7.69 $153.80 656,711
2016-09-29 $7.76 $7.78 $7.55 $7.57 $151.40 1,177,513
2016-09-28 $8.00 $8.09 $7.62 $7.72 $154.40 2,759,710
2016-09-27 $8.03 $8.07 $8.03 $8.07 $161.40 490,595
2016-09-26 $8.07 $8.09 $8.01 $8.04 $160.80 576,825
2016-09-23 $8.11 $8.13 $8.06 $8.09 $161.80 282,030
2016-09-22 $8.09 $8.16 $8.05 $8.12 $162.40 373,227
2016-09-21 $8.05 $8.13 $8.03 $8.10 $162.00 897,527
2016-09-20 $8.00 $8.08 $8.00 $8.04 $160.80 303,882
2016-09-19 $8.04 $8.08 $8.00 $8.01 $160.20 327,793
2016-09-16 $8.06 $8.09 $8.01 $8.03 $160.60 518,524
2016-09-15 $8.10 $8.12 $7.99 $8.06 $161.20 884,510
2016-09-14 $8.15 $8.22 $8.03 $8.08 $161.60 1,103,812
2016-09-13 $8.12 $8.18 $8.10 $8.13 $162.60 581,880
2016-09-12 $8.15 $8.17 $8.10 $8.12 $162.40 624,081
2016-09-09 $8.19 $8.21 $8.13 $8.15 $163.00 874,234
2016-09-08 $8.29 $8.30 $8.15 $8.21 $164.20 3,456,214
2016-09-07 $7.61 $7.78 $7.60 $7.75 $155.00 596,107
2016-09-06 $7.55 $7.63 $7.55 $7.56 $151.20 353,996
2016-09-02 $7.52 $7.61 $7.50 $7.59 $151.80 265,259
2016-09-01 $7.57 $7.58 $7.50 $7.54 $150.80 176,813
2016-08-31 $7.46 $7.53 $7.39 $7.53 $150.60 434,972
2016-08-30 $7.40 $7.47 $7.36 $7.45 $149.00 759,703
2016-08-29 $7.45 $7.50 $7.39 $7.42 $148.40 418,273
2016-08-26 $7.47 $7.50 $7.42 $7.43 $148.60 301,335
2016-08-25 $7.46 $7.53 $7.42 $7.47 $149.40 357,879
2016-08-24 $7.48 $7.61 $7.39 $7.47 $149.40 1,663,526
2016-08-23 $7.72 $7.75 $7.61 $7.65 $153.00 394,783
2016-08-22 $7.72 $7.76 $7.70 $7.73 $154.60 296,841
2016-08-19 $7.74 $7.79 $7.68 $7.75 $155.00 618,138
2016-08-18 $7.62 $7.73 $7.59 $7.72 $154.40 331,537
2016-08-17 $7.67 $7.71 $7.62 $7.63 $152.60 402,841
2016-08-16 $7.60 $7.71 $7.55 $7.70 $154.00 356,251
2016-08-15 $7.57 $7.63 $7.56 $7.61 $152.20 227,886
2016-08-12 $7.56 $7.61 $7.52 $7.55 $151.00 263,601
2016-08-11 $7.50 $7.61 $7.45 $7.56 $151.20 1,066,755
2016-08-10 $7.35 $7.54 $7.27 $7.48 $149.60 2,110,048
2016-08-09 $7.03 $7.08 $6.99 $7.06 $141.20 517,251
2016-08-08 $6.99 $7.06 $6.96 $7.02 $140.40 445,659
2016-08-05 $6.92 $7.01 $6.89 $6.98 $139.60 314,087
2016-08-04 $6.98 $7.00 $6.91 $6.92 $138.40 380,119
2016-08-03 $6.96 $7.03 $6.93 $6.98 $139.60 369,158
2016-08-02 $7.00 $7.05 $6.93 $7.01 $140.20 883,341
2016-08-01 $6.99 $7.02 $6.95 $7.02 $140.40 352,048
2016-07-29 $6.97 $7.02 $6.93 $7.00 $140.00 352,251
2016-07-28 $6.95 $7.03 $6.91 $6.97 $139.40 547,620
2016-07-27 $7.12 $7.15 $6.93 $6.97 $139.40 607,570
2016-07-26 $6.88 $7.00 $6.85 $6.97 $139.40 618,271
2016-07-25 $6.85 $6.94 $6.83 $6.92 $138.40 318,173
2016-07-22 $6.84 $6.92 $6.81 $6.82 $136.40 538,771
2016-07-21 $6.85 $6.89 $6.80 $6.86 $137.20 662,682
2016-07-20 $7.09 $7.09 $6.89 $6.89 $137.80 855,877
2016-07-19 $7.05 $7.14 $6.95 $7.07 $141.40 1,427,431
2016-07-18 $7.20 $7.28 $6.95 $7.01 $140.20 1,041,796
2016-07-15 $7.38 $7.38 $7.16 $7.19 $143.80 1,899,900
2016-07-14 $6.91 $7.10 $6.84 $7.02 $140.40 1,464,000
2016-07-13 $6.90 $6.93 $6.79 $6.85 $137.00 1,117,554
2016-07-12 $6.91 $6.95 $6.66 $6.87 $137.40 1,873,630
2016-07-11 $7.11 $7.16 $6.85 $6.88 $137.60 1,983,128
2016-07-08 $7.32 $7.34 $7.08 $7.10 $142.00 1,190,028
2016-07-07 $7.45 $7.46 $7.26 $7.29 $145.80 873,910
2016-07-06 $7.37 $7.51 $7.36 $7.41 $148.20 1,589,034
2016-07-05 $7.37 $7.40 $7.26 $7.30 $146.00 922,473
2016-07-01 $7.55 $7.57 $7.03 $7.31 $146.20 2,176,307
2016-06-30 $7.66 $7.67 $7.45 $7.49 $149.80 1,195,820
2016-06-29 $7.68 $7.70 $7.61 $7.65 $153.00 457,607
2016-06-28 $7.63 $7.66 $7.55 $7.63 $152.60 490,114
2016-06-27 $7.69 $7.70 $7.53 $7.55 $151.00 784,633
2016-06-24 $7.68 $7.75 $7.66 $7.71 $154.20 915,382
2016-06-23 $7.73 $7.79 $7.72 $7.77 $155.40 457,960
2016-06-22 $7.74 $7.77 $7.72 $7.73 $154.60 931,334
2016-06-21 $7.77 $7.79 $7.73 $7.74 $154.80 532,603
2016-06-20 $7.78 $7.86 $7.73 $7.74 $154.80 959,489
2016-06-17 $7.83 $7.85 $7.75 $7.78 $155.60 858,640
2016-06-16 $7.70 $7.84 $7.70 $7.81 $156.20 1,326,143
2016-06-15 $7.78 $7.86 $7.78 $7.82 $156.40 814,865
2016-06-14 $7.86 $7.87 $7.78 $7.83 $156.60 517,974
2016-06-13 $7.83 $7.85 $7.80 $7.84 $156.80 599,871
2016-06-10 $7.81 $7.88 $7.77 $7.83 $156.60 2,600,403
2016-06-09 $7.62 $7.67 $7.56 $7.57 $151.40 1,306,687
2016-06-08 $7.71 $7.75 $7.55 $7.61 $152.20 1,673,501
2016-06-07 $7.76 $7.76 $7.71 $7.71 $154.20 735,856
2016-06-06 $7.73 $7.78 $7.72 $7.77 $155.40 409,375
2016-06-03 $7.75 $7.76 $7.70 $7.72 $154.40 271,901
2016-06-02 $7.72 $7.80 $7.72 $7.77 $155.40 325,393
2016-06-01 $7.70 $7.77 $7.68 $7.74 $154.80 490,900
2016-05-31 $7.75 $7.78 $7.68 $7.70 $154.00 527,302
2016-05-27 $7.85 $7.86 $7.70 $7.75 $155.00 703,522
2016-05-26 $7.70 $7.87 $7.68 $7.83 $156.60 1,075,707
2016-05-25 $7.65 $7.72 $7.62 $7.66 $153.20 801,782
2016-05-24 $7.70 $7.75 $7.58 $7.63 $152.60 976,818
2016-05-23 $7.65 $7.72 $7.62 $7.67 $153.40 454,140
2016-05-20 $7.73 $7.76 $7.41 $7.66 $153.20 1,846,211
2016-05-19 $7.89 $7.94 $7.71 $7.72 $154.40 1,330,747
2016-05-18 $7.85 $7.95 $7.84 $7.86 $157.20 542,411
2016-05-17 $7.97 $7.99 $7.84 $7.87 $157.40 1,014,830
2016-05-16 $7.96 $8.00 $7.96 $7.97 $159.40 356,735
2016-05-13 $8.00 $8.01 $7.95 $7.95 $159.00 985,316
2016-05-12 $8.02 $8.06 $7.99 $8.01 $160.20 691,599
2016-05-11 $8.00 $8.04 $7.98 $8.00 $160.00 1,001,424
2016-05-10 $8.06 $8.11 $8.05 $8.10 $162.00 438,203
2016-05-09 $7.97 $8.08 $7.96 $8.07 $161.40 366,604
2016-05-06 $8.00 $8.02 $7.95 $7.95 $159.00 640,105
2016-05-05 $8.01 $8.03 $7.99 $8.00 $160.00 342,131
2016-05-04 $8.02 $8.04 $8.00 $8.01 $160.20 351,954
2016-05-03 $8.03 $8.06 $8.00 $8.03 $160.60 426,291
2016-05-02 $8.04 $8.07 $8.01 $8.04 $160.80 304,202
2016-04-29 $8.03 $8.06 $7.99 $8.05 $161.00 410,494
2016-04-28 $8.05 $8.08 $8.02 $8.04 $160.80 317,233
2016-04-27 $8.06 $8.09 $8.05 $8.08 $161.60 192,252
2016-04-26 $8.07 $8.09 $8.04 $8.06 $161.20 203,254
2016-04-25 $8.04 $8.07 $8.02 $8.07 $161.40 261,761
2016-04-22 $8.03 $8.08 $8.02 $8.04 $160.80 281,979
2016-04-21 $8.07 $8.08 $8.03 $8.04 $160.80 263,833
2016-04-20 $8.02 $8.10 $8.02 $8.09 $161.80 654,114
2016-04-19 $8.03 $8.05 $7.99 $8.04 $160.80 425,285
2016-04-18 $7.97 $8.05 $7.97 $8.03 $160.60 504,863
2016-04-15 $7.99 $8.02 $7.97 $7.97 $159.40 548,538
2016-04-14 $8.02 $8.03 $7.96 $8.00 $160.00 1,431,129
2016-04-13 $8.04 $8.06 $8.01 $8.01 $160.20 449,021
2016-04-12 $8.04 $8.07 $8.02 $8.04 $160.80 441,929
2016-04-11 $8.02 $8.10 $8.01 $8.05 $161.00 412,345
2016-04-08 $8.10 $8.10 $8.00 $8.02 $160.40 654,391
2016-04-07 $8.12 $8.14 $8.06 $8.09 $161.80 513,692
2016-04-06 $8.15 $8.16 $8.09 $8.13 $162.60 390,777
2016-04-05 $8.16 $8.17 $8.08 $8.14 $162.80 530,091
2016-04-04 $8.18 $8.20 $8.17 $8.18 $163.60 308,268
2016-04-01 $8.13 $8.19 $8.10 $8.19 $163.80 576,110
2016-03-31 $8.12 $8.18 $8.12 $8.15 $163.00 641,234
2016-03-30 $8.15 $8.19 $8.11 $8.11 $162.20 920,710
2016-03-29 $8.12 $8.19 $8.10 $8.14 $162.80 590,579
2016-03-28 $8.07 $8.13 $8.03 $8.12 $162.40 449,435
2016-03-24 $7.99 $8.07 $7.98 $8.07 $161.40 918,197
2016-03-23 $7.99 $8.00 $7.98 $8.00 $160.00 767,801
2016-03-22 $7.97 $8.00 $7.97 $7.98 $159.60 307,267
2016-03-21 $7.99 $8.01 $7.97 $7.99 $159.80 329,967
2016-03-18 $8.01 $8.03 $7.97 $7.97 $159.40 447,055
2016-03-17 $7.98 $8.03 $7.96 $7.99 $159.80 665,017
2016-03-16 $7.97 $8.00 $7.92 $7.98 $159.60 513,251
2016-03-15 $7.97 $7.98 $7.93 $7.96 $159.20 351,094
2016-03-14 $7.97 $8.00 $7.95 $7.97 $159.40 434,513
2016-03-11 $8.03 $8.03 $7.94 $7.97 $159.40 874,473
2016-03-10 $8.02 $8.05 $7.97 $7.99 $159.80 457,128
2016-03-09 $8.01 $8.03 $7.96 $8.02 $160.40 448,479
2016-03-08 $8.01 $8.04 $8.00 $8.00 $160.00 53,206
2016-03-07 $8.00 $8.04 $8.00 $8.01 $160.20 49,793
2016-03-04 $7.97 $8.07 $7.96 $8.03 $160.60 691,692
2016-03-03 $7.96 $7.99 $7.95 $7.97 $159.40 455,997
2016-03-02 $7.95 $7.97 $7.92 $7.97 $159.40 610,958
2016-03-01 $7.97 $7.98 $7.93 $7.94 $158.80 102,768
2016-02-29 $7.96 $7.98 $7.93 $7.95 $159.00 150,050
2016-02-26 $7.96 $7.97 $7.95 $7.96 $159.20 415,612
2016-02-25 $7.95 $7.97 $7.93 $7.96 $159.20 641,561
2016-02-24 $7.91 $7.97 $7.91 $7.95 $159.00 386,240
2016-02-23 $7.93 $7.95 $7.92 $7.94 $158.80 66,502
2016-02-22 $7.91 $7.97 $7.90 $7.95 $159.00 127,378
2016-02-19 $7.87 $7.93 $7.84 $7.93 $158.60 514,345
2016-02-18 $7.86 $7.90 $7.86 $7.89 $157.80 403,666
2016-02-17 $7.84 $7.90 $7.83 $7.87 $157.40 733,598
2016-02-16 $7.86 $7.89 $7.83 $7.83 $156.60 373,835
2016-02-12 $7.78 $7.86 $7.74 $7.82 $156.40 661,038
2016-02-11 $7.73 $7.77 $7.71 $7.75 $155.00 669,597
2016-02-10 $7.80 $7.82 $7.78 $7.78 $155.60 636,563
2016-02-09 $7.71 $7.80 $7.70 $7.76 $155.20 485,418
2016-02-08 $7.86 $7.88 $7.72 $7.75 $155.00 890,824
2016-02-05 $7.89 $7.94 $7.86 $7.91 $158.20 884,968
2016-02-04 $7.83 $7.90 $7.83 $7.85 $157.00 566,943
2016-02-03 $7.89 $7.90 $7.81 $7.85 $157.00 554,260
2016-02-02 $7.87 $7.90 $7.83 $7.87 $157.40 484,071
2016-02-01 $7.79 $7.94 $7.73 $7.92 $158.40 1,122,987
2016-01-29 $7.73 $7.79 $7.68 $7.79 $155.80 525,530
2016-01-28 $7.72 $7.76 $7.61 $7.68 $153.60 685,158
2016-01-27 $7.76 $7.81 $7.69 $7.73 $154.60 565,543
2016-01-26 $7.72 $7.83 $7.70 $7.78 $155.60 549,980
2016-01-25 $7.77 $7.78 $7.70 $7.71 $154.20 500,531
2016-01-22 $7.78 $7.80 $7.72 $7.80 $156.00 728,188
2016-01-21 $7.65 $7.74 $7.62 $7.71 $154.20 743,690
2016-01-20 $7.60 $7.62 $7.55 $7.58 $151.60 953,451
2016-01-19 $7.65 $7.75 $7.61 $7.64 $152.80 618,062
2016-01-15 $7.65 $7.67 $7.58 $7.64 $152.80 960,053
2016-01-14 $7.68 $7.71 $7.65 $7.68 $153.60 598,229
2016-01-13 $7.75 $7.77 $7.66 $7.68 $153.60 705,420
2016-01-12 $7.77 $7.78 $7.72 $7.75 $155.00 776,396
2016-01-11 $7.77 $7.79 $7.71 $7.74 $154.80 553,850
2016-01-08 $7.82 $7.84 $7.74 $7.76 $155.20 1,309,299
2016-01-07 $7.83 $7.86 $7.79 $7.81 $156.20 772,911
2016-01-06 $7.85 $7.88 $7.83 $7.88 $157.60 1,215,933
2016-01-05 $7.89 $7.95 $7.88 $7.89 $157.80 630,486
2016-01-04 $7.80 $7.91 $7.80 $7.90 $158.00 569,761
2015-12-31 $7.85 $7.89 $7.80 $7.84 $156.80 879,012
2015-12-30 $7.86 $7.87 $7.84 $7.84 $156.80 450,813
2015-12-29 $7.85 $7.89 $7.84 $7.86 $157.20 846,667
2015-12-28 $7.85 $7.87 $7.83 $7.84 $156.80 370,705
2015-12-24 $7.87 $7.89 $7.85 $7.86 $157.20 117,744
2015-12-23 $7.87 $7.89 $7.85 $7.89 $157.80 520,460
2015-12-22 $7.87 $7.89 $7.83 $7.85 $157.00 699,142
2015-12-21 $7.85 $7.90 $7.83 $7.87 $157.40 568,943
2015-12-18 $7.86 $7.90 $7.82 $7.84 $156.80 678,775
2015-12-17 $7.96 $7.96 $7.86 $7.88 $157.60 498,869
2015-12-16 $7.83 $7.94 $7.82 $7.90 $158.00 846,708
2015-12-15 $7.79 $7.84 $7.79 $7.80 $156.00 1,087,938
2015-12-14 $7.80 $7.86 $7.75 $7.76 $155.20 579,432
2015-12-11 $7.84 $7.91 $7.80 $7.80 $156.00 543,884
2015-12-10 $7.92 $7.93 $7.84 $7.88 $157.60 752,342
2015-12-09 $7.92 $7.96 $7.90 $7.95 $159.00 520,630
2015-12-08 $7.89 $7.95 $7.87 $7.95 $159.00 828,798
2015-12-07 $7.87 $7.94 $7.87 $7.93 $158.60 466,859
2015-12-04 $7.91 $7.94 $7.86 $7.90 $158.00 476,603
2015-12-03 $7.89 $7.91 $7.84 $7.91 $158.20 472,658
2015-12-02 $7.90 $7.93 $7.87 $7.89 $157.80 364,861
2015-12-01 $7.89 $7.91 $7.84 $7.89 $157.80 481,085
2015-11-30 $7.86 $7.95 $7.85 $7.88 $157.60 617,942
2015-11-27 $7.92 $7.92 $7.82 $7.86 $157.20 182,756
2015-11-25 $7.90 $7.92 $7.84 $7.91 $158.20 411,587
2015-11-24 $7.67 $7.92 $7.67 $7.88 $157.60 1,058,943
2015-11-23 $7.70 $7.72 $7.68 $7.71 $154.20 669,664
2015-11-20 $7.70 $7.72 $7.66 $7.71 $154.20 651,598
2015-11-19 $7.72 $7.72 $7.66 $7.67 $153.40 744,346
2015-11-18 $7.73 $7.76 $7.69 $7.72 $154.40 771,742
2015-11-17 $7.77 $7.81 $7.72 $7.72 $154.40 552,185
2015-11-16 $7.59 $7.75 $7.56 $7.74 $154.80 657,127
2015-11-13 $7.62 $7.65 $7.56 $7.60 $152.00 884,142
2015-11-12 $7.76 $7.78 $7.60 $7.68 $153.60 888,712
2015-11-11 $7.79 $7.82 $7.70 $7.78 $155.60 820,231
2015-11-10 $7.82 $7.87 $7.75 $7.80 $156.00 701,595
2015-11-09 $7.86 $7.88 $7.80 $7.83 $156.60 592,616
2015-11-06 $7.83 $7.90 $7.83 $7.84 $156.80 1,440,774
2015-11-05 $7.92 $7.93 $7.80 $7.83 $156.60 1,127,382
2015-11-04 $7.90 $7.92 $7.85 $7.92 $158.40 840,353
2015-11-03 $7.95 $7.95 $7.85 $7.89 $157.80 1,022,595
2015-11-02 $7.91 $7.99 $7.88 $7.93 $158.60 1,985,159
2015-10-30 $7.90 $7.95 $7.83 $7.88 $157.60 1,697,586
2015-10-29 $8.00 $8.01 $7.75 $7.88 $157.60 4,078,362
2015-10-28 $8.03 $8.11 $7.92 $8.06 $161.20 12,124,889
2015-10-27 $6.06 $8.74 $6.02 $8.67 $173.40 9,124,132
2015-10-26 $6.17 $6.25 $6.06 $6.08 $121.60 705,796
2015-10-23 $6.16 $6.19 $6.07 $6.18 $123.60 866,795
2015-10-22 $6.28 $6.29 $6.03 $6.11 $122.20 1,161,894
2015-10-21 $6.37 $6.38 $6.16 $6.22 $124.40 715,418
2015-10-20 $6.48 $6.55 $6.33 $6.33 $126.60 955,275
2015-10-19 $6.27 $6.51 $6.25 $6.50 $130.00 1,006,448
2015-10-16 $6.28 $6.49 $6.26 $6.32 $126.40 1,362,005
2015-10-15 $6.10 $6.38 $6.09 $6.31 $126.20 983,906
2015-10-14 $6.16 $6.26 $5.98 $6.05 $121.00 1,189,321
2015-10-13 $6.23 $6.33 $6.13 $6.13 $122.60 656,819
2015-10-12 $6.27 $6.34 $6.20 $6.26 $125.20 580,506
2015-10-09 $6.25 $6.28 $6.15 $6.28 $125.60 617,830
2015-10-08 $6.15 $6.28 $6.13 $6.25 $125.00 659,607
2015-10-07 $6.17 $6.24 $6.02 $6.17 $123.40 856,272
2015-10-06 $6.36 $6.48 $6.09 $6.09 $121.80 1,211,510
2015-10-05 $6.35 $6.42 $6.27 $6.36 $127.20 1,107,633
2015-10-02 $6.10 $6.29 $5.92 $6.26 $125.20 1,120,035
2015-10-01 $6.00 $6.23 $5.98 $6.18 $123.60 1,407,041
2015-09-30 $6.20 $6.22 $5.88 $6.07 $121.40 1,749,334
2015-09-29 $6.20 $6.29 $6.02 $6.10 $122.00 1,695,722
2015-09-28 $6.73 $6.74 $6.08 $6.20 $124.00 2,506,470
2015-09-25 $6.98 $7.00 $6.70 $6.80 $136.00 1,359,026
2015-09-24 $6.90 $6.95 $6.68 $6.83 $136.60 1,498,786
2015-09-23 $7.18 $7.19 $6.91 $7.00 $140.00 1,263,245
2015-09-22 $7.22 $7.30 $7.14 $7.17 $143.40 1,443,920
2015-09-21 $7.55 $7.56 $7.22 $7.33 $146.60 1,982,522
2015-09-18 $7.65 $7.87 $7.48 $7.51 $150.20 2,986,436
2015-09-17 $8.10 $8.16 $7.61 $7.66 $153.20 4,365,045
2015-09-16 $8.57 $8.67 $8.52 $8.59 $171.80 1,090,778
2015-09-15 $8.47 $8.57 $8.35 $8.54 $170.80 865,001
2015-09-14 $8.63 $8.64 $8.35 $8.46 $169.20 1,048,309
2015-09-11 $8.47 $8.63 $8.42 $8.61 $172.20 781,880
2015-09-10 $8.16 $8.54 $8.16 $8.50 $170.00 1,069,478
2015-09-09 $8.38 $8.50 $8.13 $8.15 $163.00 907,225
2015-09-08 $8.37 $8.37 $8.18 $8.27 $165.40 898,082

Rite Aid Corp (RAD) News Headlines

Jim Cramer examines the Dow's best and worst performers of 2023

CNBC's Jim Cramer shared his take on Dow stocks with the best and worst performance of the year.

cnbc.com Jan. 2, 2024

Let's accept it: The Fed's rate hikes did little to slow this roaring economy

Look at the companies that reported earnings last week and the long list of new 52-week highs, and there's only one conclusion.

cnbc.com Feb. 19, 2024

'Exciting idea': Fund manager loves this pharma stock — and analysts see more upside ahead

Calling the company an "exciting idea," Freddie Lait noted that the 100-year-old business is "very defensive and very diversified."

cnbc.com Feb. 28, 2024
Recent Rite Aid Corp (RAD) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.