R.R. Donnelley & Sons Company (RRD) Exchange: NYSE

  1. Overview
  2. R.R. Donnelley & Sons Company (RRD)

Data as of May 1, 2024

$10.84 ($0.00) 0.00%

R.R. Donnelley & Sons Company - Daily Information
Click for more stock information on R.R. Donnelley & Sons Company.
Daily Information Data
Date May 1, 2024
Open $10.84
Previous Close $10.84
High $10.90
Low $10.80
Adjusted Open $10.84
Previous Adjusted Close $10.84
Adjusted High $10.90
Adjusted Low $10.80

About R.R. Donnelley & Sons Company (RRD)

Founded in 1864, R.R. Donnelley & Sons Company (RRD) is a global provider of integrated communications services. With its strong consumer brands, RRD has grown to become the most comprehensive multichannel communications provider in the world. As a result, they have become a powerful marketing resource that can help businesses reach the right audiences. They offer analytics, content consulting and strategy, editorial services, web development, custom printing, and more. They've grown to employ more than 35,000 people in over 60 countries and has more than 50,000 customers, many of whom are large Fortune 500 companies. They specialize in helping with integrated communications solutions that enable their clients to reach their desired audiences.

Invest in R.R. Donnelley & Sons Company (RRD)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for R.R. Donnelley & Sons Company (RRD)

Date Open High Low Close Adj.Close Volume
2022-02-25 $10.84 $10.90 $10.80 $10.84 $10.84 447,076
2022-02-24 $10.84 $10.85 $10.83 $10.84 $10.84 2,207,331
2022-02-23 $10.83 $10.85 $10.83 $10.83 $10.83 1,106,724
2022-02-22 $10.81 $10.85 $10.81 $10.82 $10.82 3,078,627
2022-02-18 $10.80 $10.83 $10.78 $10.81 $10.81 2,287,499
2022-02-17 $10.77 $10.79 $10.74 $10.75 $10.75 2,137,334
2022-02-16 $10.76 $10.80 $10.75 $10.78 $10.78 2,040,534
2022-02-15 $10.77 $10.79 $10.75 $10.78 $10.78 1,278,234
2022-02-14 $10.75 $10.79 $10.74 $10.76 $10.76 1,534,883
2022-02-11 $10.75 $10.80 $10.72 $10.75 $10.75 2,471,797
2022-02-10 $10.74 $10.81 $10.72 $10.76 $10.76 2,348,058
2022-02-09 $10.74 $10.80 $10.71 $10.76 $10.76 934,626
2022-02-08 $10.69 $10.82 $10.69 $10.75 $10.75 1,477,136
2022-02-07 $10.73 $10.76 $10.69 $10.71 $10.71 971,577
2022-02-04 $10.68 $10.76 $10.67 $10.70 $10.70 2,255,850
2022-02-03 $10.68 $10.74 $10.66 $10.70 $10.70 3,519,119
2022-02-02 $10.72 $10.75 $10.65 $10.69 $10.69 7,193,414
2022-02-01 $11.04 $11.17 $10.99 $11.16 $11.16 875,573
2022-01-31 $11.00 $11.02 $10.94 $11.02 $11.02 429,272
2022-01-28 $10.90 $11.03 $10.87 $11.01 $11.01 743,280
2022-01-27 $10.93 $11.03 $10.84 $10.93 $10.93 1,619,856
2022-01-26 $11.04 $11.04 $10.90 $10.96 $10.96 895,569
2022-01-25 $10.96 $11.03 $10.90 $10.94 $10.94 1,675,578
2022-01-24 $11.02 $11.16 $10.91 $11.07 $11.07 2,128,744
2022-01-21 $11.02 $11.25 $11.02 $11.02 $11.02 2,248,749
2022-01-20 $11.00 $11.32 $10.86 $11.10 $11.10 4,343,246
2022-01-19 $10.46 $10.65 $10.40 $10.61 $10.61 1,496,930
2022-01-18 $11.14 $11.14 $10.21 $10.45 $10.45 5,876,612
2022-01-14 $11.22 $11.29 $11.22 $11.23 $11.23 1,333,731
2022-01-13 $11.26 $11.33 $11.25 $11.26 $11.26 2,254,932
2022-01-12 $11.21 $11.31 $11.18 $11.25 $11.25 1,230,399
2022-01-11 $11.16 $11.28 $11.16 $11.25 $11.25 895,660
2022-01-10 $11.16 $11.22 $11.14 $11.18 $11.18 800,233
2022-01-07 $11.20 $11.27 $11.17 $11.21 $11.21 717,600
2022-01-06 $11.16 $11.22 $11.16 $11.20 $11.20 2,780,688
2022-01-05 $11.16 $11.23 $11.16 $11.18 $11.18 876,713
2022-01-04 $11.20 $11.28 $11.15 $11.16 $11.16 1,100,929
2022-01-03 $11.26 $11.31 $11.14 $11.18 $11.18 1,225,088
2021-12-31 $11.20 $11.28 $11.13 $11.26 $11.26 840,895
2021-12-30 $11.18 $11.28 $11.12 $11.26 $11.26 5,304,405
2021-12-29 $10.64 $10.72 $10.63 $10.67 $10.67 1,310,738
2021-12-28 $10.64 $10.64 $10.61 $10.63 $10.63 4,911,543
2021-12-27 $10.75 $10.75 $10.71 $10.72 $10.72 716,939
2021-12-23 $10.72 $10.76 $10.71 $10.73 $10.73 1,150,307
2021-12-22 $10.71 $10.75 $10.70 $10.72 $10.72 941,404
2021-12-21 $10.73 $10.78 $10.71 $10.73 $10.73 1,322,217
2021-12-20 $10.69 $10.74 $10.68 $10.71 $10.71 1,540,798
2021-12-17 $10.68 $10.76 $10.68 $10.72 $10.72 2,856,758
2021-12-16 $10.70 $10.73 $10.67 $10.70 $10.70 4,633,992
2021-12-15 $10.75 $10.80 $10.68 $10.70 $10.70 4,107,538
2021-12-14 $11.11 $11.14 $10.89 $11.01 $11.01 1,597,230
2021-12-13 $11.12 $11.14 $11.05 $11.07 $11.07 1,311,374
2021-12-10 $11.08 $11.15 $11.05 $11.12 $11.12 1,342,460
2021-12-09 $10.38 $10.79 $10.28 $10.75 $10.75 2,317,670
2021-12-08 $10.52 $10.57 $10.28 $10.45 $10.45 561,424
2021-12-07 $10.47 $10.59 $10.44 $10.52 $10.52 1,052,582
2021-12-06 $10.65 $10.68 $10.43 $10.45 $10.45 1,125,718
2021-12-03 $10.63 $10.73 $10.43 $10.73 $10.73 1,225,484
2021-12-02 $10.35 $10.68 $10.35 $10.63 $10.63 931,059
2021-12-01 $10.60 $10.83 $10.35 $10.35 $10.35 2,650,852
2021-11-30 $10.51 $10.62 $10.41 $10.56 $10.56 2,063,229
2021-11-29 $10.20 $10.35 $10.15 $10.22 $10.22 3,873,604
2021-11-26 $9.15 $9.29 $9.07 $9.29 $9.29 682,796
2021-11-24 $9.29 $9.32 $9.23 $9.26 $9.26 628,478
2021-11-23 $9.21 $9.33 $9.20 $9.31 $9.31 721,992
2021-11-22 $9.29 $9.34 $9.17 $9.23 $9.23 613,442
2021-11-19 $9.22 $9.40 $9.15 $9.25 $9.25 477,878
2021-11-18 $9.23 $9.35 $9.07 $9.33 $9.33 664,197
2021-11-17 $9.15 $9.28 $9.15 $9.21 $9.21 749,744
2021-11-16 $9.15 $9.25 $9.15 $9.22 $9.22 3,209,722
2021-11-15 $9.16 $9.20 $9.07 $9.18 $9.18 664,300
2021-11-12 $9.13 $9.24 $9.08 $9.12 $9.12 590,524
2021-11-11 $9.07 $9.25 $9.05 $9.11 $9.11 364,189
2021-11-10 $9.09 $9.32 $8.99 $9.10 $9.10 778,142
2021-11-09 $9.10 $9.27 $9.06 $9.11 $9.11 1,923,731
2021-11-08 $9.29 $9.34 $9.12 $9.15 $9.15 7,439,288
2021-11-05 $9.10 $9.39 $9.06 $9.17 $9.17 3,335,530
2021-11-04 $8.97 $9.12 $8.89 $9.02 $9.02 3,129,557
2021-11-03 $9.07 $9.20 $8.88 $9.11 $9.11 33,225,975
2021-11-02 $6.50 $6.63 $6.34 $6.60 $6.60 476,071
2021-11-01 $6.40 $6.65 $6.37 $6.51 $6.51 579,893
2021-10-29 $6.49 $6.53 $6.34 $6.40 $6.40 459,452
2021-10-28 $6.58 $6.72 $6.39 $6.44 $6.44 542,715
2021-10-27 $6.53 $6.61 $6.42 $6.55 $6.55 677,606
2021-10-26 $6.61 $6.65 $6.48 $6.60 $6.60 673,612
2021-10-25 $6.53 $6.61 $6.32 $6.58 $6.58 538,033
2021-10-22 $6.44 $6.55 $6.40 $6.50 $6.50 645,511
2021-10-21 $6.29 $6.51 $6.21 $6.50 $6.50 901,071
2021-10-20 $6.35 $6.50 $6.30 $6.34 $6.34 489,524
2021-10-19 $6.57 $6.57 $6.27 $6.39 $6.39 1,000,110
2021-10-18 $6.51 $6.55 $6.37 $6.54 $6.54 848,788
2021-10-15 $6.64 $6.65 $6.42 $6.55 $6.55 1,276,934
2021-10-14 $6.55 $6.65 $6.24 $6.47 $6.47 1,668,493
2021-10-13 $6.57 $6.60 $6.25 $6.42 $6.42 3,756,319
2021-10-12 $6.21 $7.05 $6.13 $6.57 $6.57 32,697,042
2021-10-11 $5.15 $5.20 $4.85 $4.93 $4.93 1,098,892
2021-10-08 $5.41 $5.44 $5.05 $5.13 $5.13 615,494
2021-10-07 $5.36 $5.45 $5.33 $5.42 $5.42 259,306
2021-10-06 $5.62 $5.62 $5.23 $5.31 $5.31 442,520
2021-10-05 $5.53 $5.64 $5.34 $5.62 $5.62 597,943
2021-10-04 $5.36 $5.67 $5.34 $5.47 $5.47 765,066
2021-10-01 $5.20 $5.48 $5.05 $5.39 $5.39 738,174
2021-09-30 $5.12 $5.16 $4.95 $5.14 $5.14 1,298,021
2021-09-29 $5.05 $5.12 $4.87 $5.10 $5.10 604,296
2021-09-28 $4.89 $5.14 $4.89 $5.00 $5.00 816,031
2021-09-27 $4.42 $5.00 $4.42 $4.95 $4.95 1,139,453
2021-09-24 $4.34 $4.46 $4.33 $4.38 $4.38 501,702
2021-09-23 $4.33 $4.51 $4.31 $4.42 $4.42 395,837
2021-09-22 $4.10 $4.38 $4.06 $4.35 $4.35 375,281
2021-09-21 $4.33 $4.36 $4.04 $4.05 $4.05 779,011
2021-09-20 $4.24 $4.33 $4.14 $4.27 $4.27 601,701
2021-09-17 $4.35 $4.41 $4.27 $4.38 $4.38 1,168,492
2021-09-16 $4.28 $4.38 $4.25 $4.31 $4.31 369,181
2021-09-15 $4.18 $4.33 $4.11 $4.25 $4.25 533,312
2021-09-14 $4.37 $4.42 $4.11 $4.19 $4.19 504,330
2021-09-13 $4.54 $4.55 $4.25 $4.36 $4.36 754,964
2021-09-10 $4.92 $4.92 $4.42 $4.51 $4.51 962,429
2021-09-09 $4.81 $4.91 $4.80 $4.83 $4.83 295,205
2021-09-08 $4.89 $4.92 $4.72 $4.85 $4.85 524,326
2021-09-07 $4.95 $5.08 $4.85 $4.93 $4.93 615,876
2021-09-03 $4.88 $4.97 $4.83 $4.96 $4.96 338,335
2021-09-02 $4.94 $5.05 $4.71 $4.87 $4.87 637,303
2021-09-01 $4.89 $5.17 $4.83 $4.89 $4.89 850,576
2021-08-31 $4.61 $4.99 $4.57 $4.91 $4.91 853,780
2021-08-30 $4.83 $4.83 $4.60 $4.62 $4.62 536,107
2021-08-27 $4.70 $4.86 $4.68 $4.81 $4.81 261,613
2021-08-26 $4.88 $4.91 $4.66 $4.66 $4.66 360,873
2021-08-25 $4.98 $5.06 $4.81 $4.83 $4.83 467,605
2021-08-24 $4.80 $5.07 $4.80 $5.01 $5.01 371,969
2021-08-23 $4.83 $4.90 $4.68 $4.77 $4.77 579,346
2021-08-20 $4.87 $4.92 $4.74 $4.82 $4.82 574,538
2021-08-19 $5.05 $5.10 $4.87 $4.87 $4.87 826,022
2021-08-18 $5.35 $5.43 $5.01 $5.01 $5.01 757,177
2021-08-17 $5.56 $5.62 $5.37 $5.45 $5.45 631,323
2021-08-16 $5.77 $5.89 $5.58 $5.66 $5.66 551,268
2021-08-13 $6.14 $6.19 $5.74 $5.76 $5.76 322,802
2021-08-12 $6.28 $6.33 $6.05 $6.11 $6.11 372,809
2021-08-11 $6.15 $6.27 $6.04 $6.27 $6.27 459,520
2021-08-10 $5.85 $6.18 $5.81 $6.12 $6.12 554,999
2021-08-09 $5.73 $6.01 $5.65 $5.84 $5.84 688,758
2021-08-06 $5.75 $5.83 $5.55 $5.74 $5.74 982,932
2021-08-05 $5.48 $5.75 $5.41 $5.68 $5.68 761,301
2021-08-04 $5.72 $5.93 $5.31 $5.48 $5.48 1,285,926
2021-08-03 $5.99 $6.05 $5.68 $5.93 $5.93 687,532
2021-08-02 $6.11 $6.28 $5.96 $5.98 $5.98 445,886
2021-07-30 $6.05 $6.17 $5.83 $6.12 $6.12 931,650
2021-07-29 $6.02 $6.23 $5.98 $6.12 $6.12 618,709
2021-07-28 $6.08 $6.38 $5.83 $5.86 $5.86 895,316
2021-07-27 $5.87 $5.95 $5.65 $5.90 $5.90 753,795
2021-07-26 $5.74 $6.17 $5.68 $5.99 $5.99 492,909
2021-07-23 $5.84 $5.90 $5.59 $5.74 $5.74 398,223
2021-07-22 $5.66 $5.79 $5.57 $5.74 $5.74 761,778
2021-07-21 $5.80 $5.94 $5.63 $5.71 $5.71 736,611
2021-07-20 $5.36 $5.81 $5.29 $5.78 $5.78 737,175
2021-07-19 $5.91 $5.95 $5.23 $5.32 $5.32 1,457,161
2021-07-16 $6.22 $6.24 $6.06 $6.12 $6.12 684,607
2021-07-15 $6.00 $6.24 $6.00 $6.10 $6.10 648,320
2021-07-14 $6.06 $6.29 $6.00 $6.10 $6.10 665,608
2021-07-13 $6.23 $6.28 $5.90 $6.03 $6.03 772,907
2021-07-12 $5.86 $6.29 $5.84 $6.28 $6.28 519,852
2021-07-09 $5.90 $6.08 $5.86 $5.95 $5.95 397,905
2021-07-08 $5.71 $5.94 $5.60 $5.71 $5.71 621,660
2021-07-07 $6.24 $6.30 $5.78 $5.81 $5.81 1,158,490
2021-07-06 $6.72 $6.72 $6.25 $6.31 $6.31 645,369
2021-07-02 $6.85 $6.89 $6.65 $6.67 $6.67 550,988
2021-07-01 $6.37 $6.84 $6.30 $6.78 $6.78 996,955
2021-06-30 $6.25 $6.42 $6.20 $6.28 $6.28 1,366,089
2021-06-29 $6.41 $6.52 $6.30 $6.32 $6.32 417,776
2021-06-28 $6.41 $6.43 $6.23 $6.40 $6.40 976,583
2021-06-25 $6.60 $6.75 $6.33 $6.35 $6.35 9,180,427
2021-06-24 $6.38 $6.69 $6.28 $6.61 $6.61 1,098,833
2021-06-23 $6.49 $6.59 $6.22 $6.24 $6.24 863,686
2021-06-22 $6.64 $6.68 $6.41 $6.51 $6.51 817,735
2021-06-21 $6.22 $6.60 $6.22 $6.57 $6.57 826,756
2021-06-18 $6.27 $6.35 $6.11 $6.17 $6.17 1,007,194
2021-06-17 $6.44 $6.59 $6.14 $6.33 $6.33 796,169
2021-06-16 $6.39 $6.65 $6.28 $6.46 $6.46 1,199,992
2021-06-15 $6.37 $6.48 $6.17 $6.18 $6.18 811,020
2021-06-14 $7.07 $7.15 $6.36 $6.39 $6.39 1,371,874
2021-06-11 $6.64 $7.14 $6.57 $7.06 $7.06 2,330,449
2021-06-10 $6.51 $6.80 $6.51 $6.58 $6.58 853,202
2021-06-09 $6.68 $6.70 $6.51 $6.54 $6.54 659,362
2021-06-08 $6.64 $6.72 $6.49 $6.59 $6.59 902,745
2021-06-07 $6.47 $6.67 $6.40 $6.59 $6.59 918,680
2021-06-04 $6.60 $6.63 $6.24 $6.38 $6.38 763,551
2021-06-03 $6.58 $6.82 $6.48 $6.60 $6.60 840,832
2021-06-02 $6.72 $6.80 $6.57 $6.60 $6.60 1,336,630
2021-06-01 $6.45 $6.66 $6.31 $6.55 $6.55 1,040,073
2021-05-28 $6.35 $6.46 $6.18 $6.41 $6.41 667,986
2021-05-27 $6.43 $6.49 $6.26 $6.35 $6.35 1,232,777
2021-05-26 $5.95 $6.40 $5.83 $6.37 $6.37 1,171,192
2021-05-25 $5.95 $6.19 $5.79 $5.94 $5.94 1,873,375
2021-05-24 $5.80 $5.96 $5.64 $5.83 $5.83 1,234,413
2021-05-21 $5.67 $5.82 $5.24 $5.60 $5.60 1,894,497
2021-05-20 $5.62 $5.66 $5.36 $5.64 $5.64 1,125,118
2021-05-19 $5.03 $5.47 $4.82 $5.44 $5.44 1,507,986
2021-05-18 $5.00 $5.21 $4.90 $5.17 $5.17 1,102,572
2021-05-17 $4.39 $4.84 $4.39 $4.77 $4.77 610,011
2021-05-14 $4.37 $4.52 $4.31 $4.43 $4.43 539,546
2021-05-13 $4.17 $4.38 $4.16 $4.35 $4.35 693,974
2021-05-12 $4.32 $4.41 $4.14 $4.16 $4.16 730,515
2021-05-11 $4.29 $4.47 $4.16 $4.38 $4.38 653,106
2021-05-10 $4.38 $4.47 $4.33 $4.36 $4.36 566,676
2021-05-07 $4.34 $4.50 $4.28 $4.37 $4.37 994,834
2021-05-06 $4.53 $4.56 $4.31 $4.39 $4.39 589,889
2021-05-05 $4.76 $4.77 $4.51 $4.54 $4.54 841,100
2021-05-04 $4.48 $4.81 $4.30 $4.76 $4.76 1,394,468
2021-05-03 $4.31 $4.71 $4.17 $4.68 $4.68 1,936,576
2021-04-30 $4.28 $4.57 $4.27 $4.33 $4.33 1,618,829
2021-04-29 $4.69 $4.72 $4.03 $4.40 $4.40 5,253,990
2021-04-28 $5.00 $5.19 $4.54 $4.59 $4.59 5,482,565
2021-04-27 $5.51 $6.12 $5.39 $5.91 $5.91 2,743,756
2021-04-26 $6.05 $6.09 $5.45 $5.54 $5.54 1,838,906
2021-04-23 $5.65 $6.16 $5.59 $6.05 $6.05 2,437,942
2021-04-22 $5.61 $5.76 $5.51 $5.71 $5.71 2,349,233
2021-04-21 $5.30 $5.67 $5.29 $5.55 $5.55 2,298,479
2021-04-20 $4.93 $5.24 $4.90 $5.21 $5.21 2,021,498
2021-04-19 $4.75 $5.30 $4.75 $4.98 $4.98 3,937,739
2021-04-16 $4.55 $4.71 $4.45 $4.68 $4.68 695,752
2021-04-15 $4.64 $4.68 $4.41 $4.53 $4.53 610,887
2021-04-14 $4.28 $4.58 $4.22 $4.52 $4.52 1,085,719
2021-04-13 $4.23 $4.33 $4.11 $4.28 $4.28 745,894
2021-04-12 $4.00 $4.07 $3.94 $4.01 $4.01 388,554
2021-04-09 $4.13 $4.14 $3.98 $4.00 $4.00 429,222
2021-04-08 $4.19 $4.19 $4.02 $4.11 $4.11 606,347
2021-04-07 $4.20 $4.27 $4.09 $4.15 $4.15 296,010
2021-04-06 $4.26 $4.32 $4.22 $4.25 $4.25 301,706
2021-04-05 $4.23 $4.37 $4.23 $4.28 $4.28 708,204
2021-04-01 $4.09 $4.30 $4.04 $4.19 $4.19 627,214
2021-03-31 $3.99 $4.08 $3.96 $4.06 $4.06 446,668
2021-03-30 $4.00 $4.07 $3.91 $3.99 $3.99 491,459
2021-03-29 $4.12 $4.16 $3.98 $3.98 $3.98 482,021
2021-03-26 $4.18 $4.19 $3.95 $4.09 $4.09 845,248
2021-03-25 $3.76 $4.16 $3.71 $4.16 $4.16 1,284,401
2021-03-24 $3.93 $4.10 $3.76 $3.80 $3.80 1,143,774
2021-03-23 $4.12 $4.19 $3.79 $3.84 $3.84 1,915,564
2021-03-22 $4.44 $4.57 $4.09 $4.13 $4.13 1,082,202
2021-03-19 $4.50 $4.53 $4.38 $4.38 $4.38 5,667,848
2021-03-18 $4.50 $4.59 $4.43 $4.47 $4.47 1,021,909
2021-03-17 $4.36 $4.63 $4.27 $4.54 $4.54 1,498,578
2021-03-16 $4.60 $4.63 $4.23 $4.37 $4.37 1,247,716
2021-03-15 $4.55 $4.61 $4.32 $4.61 $4.61 1,756,359
2021-03-12 $4.37 $4.57 $4.20 $4.49 $4.49 1,991,183
2021-03-11 $4.30 $4.46 $4.13 $4.36 $4.36 1,741,965
2021-03-10 $4.04 $4.29 $4.02 $4.20 $4.20 852,442
2021-03-09 $4.32 $4.32 $4.03 $4.10 $4.10 855,546
2021-03-08 $4.08 $4.37 $3.93 $4.24 $4.24 1,759,082
2021-03-05 $3.96 $4.09 $3.75 $4.02 $4.02 1,523,209
2021-03-04 $4.10 $4.18 $3.60 $3.87 $3.87 2,360,343
2021-03-03 $4.52 $4.64 $3.80 $4.07 $4.07 3,948,901
2021-03-02 $3.89 $4.70 $3.88 $4.52 $4.52 4,293,625
2021-03-01 $3.57 $4.01 $3.56 $3.88 $3.88 4,785,238
2021-02-26 $3.53 $3.76 $3.27 $3.40 $3.40 6,327,968
2021-02-25 $3.01 $3.67 $3.01 $3.40 $3.40 8,453,189
2021-02-24 $3.16 $3.50 $2.98 $3.17 $3.17 30,308,121
2021-02-23 $2.70 $2.72 $2.19 $2.40 $2.40 2,250,623
2021-02-22 $2.79 $2.84 $2.71 $2.73 $2.73 531,044
2021-02-19 $2.73 $2.92 $2.70 $2.81 $2.81 1,036,084
2021-02-18 $2.59 $2.61 $2.48 $2.60 $2.60 499,772
2021-02-17 $2.56 $2.62 $2.50 $2.57 $2.57 361,125
2021-02-16 $2.58 $2.61 $2.54 $2.59 $2.59 307,851
2021-02-12 $2.61 $2.61 $2.56 $2.57 $2.57 324,570
2021-02-11 $2.61 $2.65 $2.51 $2.56 $2.56 514,951
2021-02-10 $2.60 $2.65 $2.47 $2.58 $2.58 1,033,534
2021-02-09 $2.56 $2.65 $2.51 $2.54 $2.54 1,193,276
2021-02-08 $2.43 $2.60 $2.42 $2.59 $2.59 740,213
2021-02-05 $2.45 $2.47 $2.37 $2.42 $2.42 297,862
2021-02-04 $2.41 $2.45 $2.39 $2.43 $2.43 324,177
2021-02-03 $2.29 $2.42 $2.28 $2.42 $2.42 432,532
2021-02-02 $2.42 $2.42 $2.23 $2.32 $2.32 756,912
2021-02-01 $2.38 $2.46 $2.35 $2.45 $2.45 415,313
2021-01-29 $2.43 $2.46 $2.31 $2.39 $2.39 926,989
2021-01-28 $2.50 $2.58 $2.40 $2.40 $2.40 596,123
2021-01-27 $2.35 $2.58 $2.35 $2.49 $2.49 1,269,184
2021-01-26 $2.40 $2.46 $2.36 $2.43 $2.43 435,978
2021-01-25 $2.46 $2.53 $2.34 $2.38 $2.38 580,894
2021-01-22 $2.50 $2.50 $2.37 $2.50 $2.50 259,205
2021-01-21 $2.60 $2.60 $2.42 $2.50 $2.50 728,280
2021-01-20 $2.48 $2.60 $2.47 $2.60 $2.60 664,028
2021-01-19 $2.55 $2.59 $2.42 $2.48 $2.48 493,845
2021-01-15 $2.35 $2.55 $2.31 $2.53 $2.53 854,621
2021-01-14 $2.19 $2.40 $2.19 $2.38 $2.38 799,642
2021-01-13 $2.42 $2.42 $2.19 $2.19 $2.19 1,847,796
2021-01-12 $2.48 $2.54 $2.42 $2.43 $2.43 379,449
2021-01-11 $2.40 $2.57 $2.39 $2.47 $2.47 504,028
2021-01-08 $2.51 $2.51 $2.38 $2.44 $2.44 468,581
2021-01-07 $2.57 $2.62 $2.47 $2.51 $2.51 1,080,976
2021-01-06 $2.43 $2.63 $2.43 $2.55 $2.55 789,186
2021-01-05 $2.52 $2.55 $2.41 $2.43 $2.43 719,522
2021-01-04 $2.25 $2.51 $2.15 $2.49 $2.49 1,896,236
2020-12-31 $2.20 $2.32 $2.18 $2.26 $2.26 960,175
2020-12-30 $2.20 $2.25 $2.18 $2.20 $2.20 654,090
2020-12-29 $2.26 $2.27 $2.07 $2.19 $2.19 758,604
2020-12-28 $2.01 $2.27 $2.01 $2.20 $2.20 1,358,946
2020-12-24 $1.99 $2.04 $1.96 $2.03 $2.03 215,292
2020-12-23 $1.93 $2.02 $1.91 $2.02 $2.02 846,245
2020-12-22 $1.99 $2.03 $1.92 $1.95 $1.95 419,104
2020-12-21 $1.96 $2.05 $1.86 $1.94 $1.94 695,805
2020-12-18 $1.97 $2.01 $1.90 $2.01 $2.01 1,013,132
2020-12-17 $1.92 $1.99 $1.81 $1.97 $1.97 1,492,234
2020-12-16 $1.95 $2.12 $1.84 $2.09 $2.09 3,825,044
2020-12-15 $1.64 $1.76 $1.62 $1.76 $1.76 1,056,704
2020-12-14 $1.67 $1.78 $1.59 $1.61 $1.61 1,964,549
2020-12-11 $1.53 $1.66 $1.52 $1.66 $1.66 2,092,335
2020-12-10 $1.44 $1.53 $1.41 $1.52 $1.52 1,951,384
2020-12-09 $1.39 $1.47 $1.36 $1.43 $1.43 2,908,161
2020-12-08 $1.34 $1.36 $1.31 $1.33 $1.33 1,395,210
2020-12-07 $1.38 $1.39 $1.33 $1.36 $1.36 926,557
2020-12-04 $1.36 $1.42 $1.33 $1.38 $1.38 1,089,763
2020-12-03 $1.33 $1.36 $1.32 $1.35 $1.35 882,499
2020-12-02 $1.38 $1.38 $1.31 $1.35 $1.35 1,431,306
2020-12-01 $1.38 $1.40 $1.28 $1.38 $1.38 16,393,539
2020-11-30 $1.38 $1.41 $1.37 $1.40 $1.40 2,248,765
2020-11-27 $1.51 $1.59 $1.35 $1.36 $1.36 3,896,898
2020-11-25 $1.70 $1.76 $1.64 $1.72 $1.72 474,880
2020-11-24 $1.60 $1.70 $1.59 $1.68 $1.68 594,059
2020-11-23 $1.43 $1.59 $1.41 $1.58 $1.58 582,910
2020-11-20 $1.43 $1.49 $1.41 $1.42 $1.42 242,387
2020-11-19 $1.36 $1.48 $1.36 $1.47 $1.47 329,049
2020-11-18 $1.44 $1.48 $1.43 $1.45 $1.45 246,875
2020-11-17 $1.41 $1.48 $1.41 $1.45 $1.45 297,695
2020-11-16 $1.37 $1.45 $1.36 $1.44 $1.44 260,905
2020-11-13 $1.39 $1.39 $1.34 $1.37 $1.37 208,841
2020-11-12 $1.40 $1.42 $1.34 $1.37 $1.37 255,193
2020-11-11 $1.44 $1.47 $1.40 $1.40 $1.40 338,888
2020-11-10 $1.36 $1.43 $1.36 $1.43 $1.43 416,327
2020-11-09 $1.36 $1.45 $1.32 $1.36 $1.36 725,666
2020-11-06 $1.31 $1.35 $1.30 $1.34 $1.34 247,468
2020-11-05 $1.28 $1.35 $1.28 $1.32 $1.32 349,393
2020-11-04 $1.23 $1.32 $1.22 $1.29 $1.29 1,080,070
2020-11-03 $1.23 $1.26 $1.20 $1.25 $1.25 330,326
2020-11-02 $1.18 $1.23 $1.18 $1.20 $1.20 307,484
2020-10-30 $1.18 $1.20 $1.12 $1.17 $1.17 598,017
2020-10-29 $1.24 $1.24 $1.18 $1.19 $1.19 522,708
2020-10-28 $1.25 $1.29 $1.20 $1.23 $1.23 545,498
2020-10-27 $1.27 $1.32 $1.23 $1.28 $1.28 676,991
2020-10-26 $1.22 $1.26 $1.21 $1.24 $1.24 209,421
2020-10-23 $1.24 $1.27 $1.22 $1.25 $1.25 198,613
2020-10-22 $1.25 $1.26 $1.20 $1.23 $1.23 259,710
2020-10-21 $1.23 $1.27 $1.23 $1.23 $1.23 252,288
2020-10-20 $1.27 $1.29 $1.23 $1.23 $1.23 172,923
2020-10-19 $1.30 $1.30 $1.24 $1.26 $1.26 218,843
2020-10-16 $1.24 $1.30 $1.24 $1.29 $1.29 211,405
2020-10-15 $1.24 $1.28 $1.22 $1.27 $1.27 341,713
2020-10-14 $1.26 $1.29 $1.21 $1.28 $1.28 356,285
2020-10-13 $1.32 $1.32 $1.25 $1.27 $1.27 524,467
2020-10-12 $1.40 $1.42 $1.26 $1.30 $1.30 956,395
2020-10-09 $1.46 $1.47 $1.39 $1.40 $1.40 576,632
2020-10-08 $1.47 $1.49 $1.44 $1.47 $1.47 267,814
2020-10-07 $1.47 $1.49 $1.43 $1.46 $1.46 271,636
2020-10-06 $1.44 $1.49 $1.43 $1.45 $1.45 491,269
2020-10-05 $1.46 $1.48 $1.41 $1.43 $1.43 291,567
2020-10-02 $1.43 $1.47 $1.40 $1.46 $1.46 214,904
2020-10-01 $1.47 $1.51 $1.41 $1.48 $1.48 783,473
2020-09-30 $1.51 $1.58 $1.44 $1.46 $1.46 472,801
2020-09-29 $1.46 $1.57 $1.43 $1.52 $1.52 793,167
2020-09-28 $1.41 $1.55 $1.41 $1.47 $1.47 656,186
2020-09-25 $1.38 $1.42 $1.31 $1.41 $1.41 424,703
2020-09-24 $1.38 $1.44 $1.33 $1.35 $1.35 766,658
2020-09-23 $1.33 $1.40 $1.30 $1.38 $1.38 599,938
2020-09-22 $1.35 $1.44 $1.31 $1.34 $1.34 725,795
2020-09-21 $1.46 $1.47 $1.28 $1.41 $1.41 904,569
2020-09-18 $1.62 $1.63 $1.44 $1.50 $1.50 2,064,496
2020-09-17 $1.38 $1.68 $1.36 $1.64 $1.64 2,147,454
2020-09-16 $1.42 $1.45 $1.32 $1.38 $1.38 1,342,571
2020-09-15 $1.25 $1.48 $1.22 $1.37 $1.37 4,984,656
2020-09-14 $1.17 $1.19 $1.11 $1.17 $1.17 382,874
2020-09-11 $1.14 $1.16 $1.12 $1.14 $1.14 219,898
2020-09-10 $1.14 $1.18 $1.13 $1.14 $1.14 339,301
2020-09-09 $1.17 $1.17 $1.11 $1.14 $1.14 291,702
2020-09-08 $1.14 $1.21 $1.12 $1.17 $1.17 400,769
2020-09-04 $1.21 $1.22 $1.10 $1.15 $1.15 828,669
2020-09-03 $1.26 $1.33 $1.18 $1.20 $1.20 1,199,630
2020-09-02 $1.29 $1.31 $1.25 $1.28 $1.28 351,874
2020-09-01 $1.31 $1.31 $1.28 $1.29 $1.29 222,539
2020-08-31 $1.35 $1.35 $1.28 $1.32 $1.32 443,008
2020-08-28 $1.36 $1.36 $1.30 $1.35 $1.35 379,891
2020-08-27 $1.31 $1.37 $1.31 $1.34 $1.34 470,287
2020-08-26 $1.33 $1.34 $1.29 $1.31 $1.31 183,044
2020-08-25 $1.30 $1.32 $1.27 $1.32 $1.32 125,113
2020-08-24 $1.31 $1.31 $1.25 $1.30 $1.30 155,072
2020-08-21 $1.30 $1.32 $1.26 $1.30 $1.30 429,371
2020-08-20 $1.33 $1.35 $1.30 $1.30 $1.30 438,299
2020-08-19 $1.37 $1.42 $1.34 $1.35 $1.35 345,003
2020-08-18 $1.32 $1.38 $1.28 $1.37 $1.37 484,444
2020-08-17 $1.35 $1.36 $1.29 $1.35 $1.35 550,248
2020-08-14 $1.36 $1.37 $1.32 $1.34 $1.34 239,401
2020-08-13 $1.34 $1.38 $1.31 $1.33 $1.33 219,037
2020-08-12 $1.39 $1.40 $1.29 $1.34 $1.34 612,152
2020-08-11 $1.30 $1.41 $1.30 $1.37 $1.37 1,139,034
2020-08-10 $1.32 $1.40 $1.27 $1.29 $1.29 1,024,671
2020-08-07 $1.26 $1.38 $1.23 $1.33 $1.33 998,942
2020-08-06 $1.38 $1.50 $1.25 $1.27 $1.27 2,234,168
2020-08-05 $1.18 $1.35 $1.18 $1.35 $1.35 1,733,618
2020-08-04 $1.13 $1.26 $1.13 $1.22 $1.22 1,735,408
2020-08-03 $1.14 $1.15 $1.10 $1.13 $1.13 788,222
2020-07-31 $1.15 $1.16 $1.12 $1.13 $1.13 695,084
2020-07-30 $1.13 $1.17 $1.13 $1.13 $1.13 600,241
2020-07-29 $1.17 $1.22 $1.10 $1.17 $1.17 2,095,592
2020-07-28 $1.20 $1.27 $1.18 $1.23 $1.23 1,061,441
2020-07-27 $1.29 $1.30 $1.21 $1.24 $1.24 2,127,776
2020-07-24 $1.23 $1.41 $1.19 $1.36 $1.36 2,497,191
2020-07-23 $1.28 $1.30 $1.22 $1.25 $1.25 1,765,930
2020-07-22 $1.20 $1.27 $1.18 $1.26 $1.26 892,551
2020-07-21 $1.15 $1.22 $1.14 $1.19 $1.19 1,005,036
2020-07-20 $1.20 $1.20 $1.10 $1.14 $1.14 905,952
2020-07-17 $1.25 $1.31 $1.16 $1.19 $1.19 1,543,100
2020-07-16 $1.23 $1.28 $1.17 $1.24 $1.24 2,757,300
2020-07-15 $1.10 $1.17 $1.08 $1.14 $1.14 1,099,000
2020-07-14 $1.09 $1.13 $1.01 $1.10 $1.10 1,109,400
2020-07-13 $1.24 $1.25 $1.10 $1.10 $1.10 1,842,300
2020-07-10 $1.20 $1.22 $1.13 $1.21 $1.21 1,282,900
2020-07-09 $1.18 $1.20 $1.12 $1.18 $1.18 1,872,500
2020-07-08 $1.11 $1.14 $1.08 $1.10 $1.10 726,900
2020-07-07 $1.09 $1.12 $1.07 $1.11 $1.11 1,413,900
2020-07-06 $1.14 $1.14 $1.07 $1.09 $1.09 1,125,000
2020-07-02 $1.17 $1.19 $1.10 $1.11 $1.11 1,374,400
2020-07-01 $1.20 $1.23 $1.15 $1.16 $1.16 848,600
2020-06-30 $1.16 $1.20 $1.13 $1.19 $1.19 861,100
2020-06-29 $1.10 $1.21 $1.08 $1.16 $1.16 1,591,200
2020-06-26 $1.12 $1.13 $1.05 $1.07 $1.07 8,898,272
2020-06-25 $1.10 $1.12 $1.09 $1.11 $1.11 1,565,325
2020-06-24 $1.18 $1.18 $1.07 $1.14 $1.14 2,452,022
2020-06-23 $1.22 $1.22 $1.16 $1.19 $1.19 1,378,272
2020-06-22 $1.21 $1.23 $1.15 $1.21 $1.21 1,647,178
2020-06-19 $1.22 $1.27 $1.16 $1.24 $1.24 3,915,213
2020-06-18 $1.21 $1.23 $1.16 $1.17 $1.17 1,846,953
2020-06-17 $1.30 $1.32 $1.21 $1.22 $1.22 873,493
2020-06-16 $1.38 $1.39 $1.26 $1.28 $1.28 1,010,053
2020-06-15 $1.30 $1.37 $1.20 $1.30 $1.30 1,463,780
2020-06-12 $1.37 $1.39 $1.25 $1.28 $1.28 1,521,376
2020-06-11 $1.36 $1.42 $1.23 $1.24 $1.24 1,075,216
2020-06-10 $1.74 $1.75 $1.40 $1.51 $1.51 1,270,017
2020-06-09 $1.87 $1.89 $1.71 $1.76 $1.76 910,339
2020-06-08 $1.63 $2.05 $1.63 $1.90 $1.90 3,602,007
2020-06-05 $1.31 $1.61 $1.31 $1.51 $1.51 3,130,529
2020-06-04 $1.16 $1.31 $1.14 $1.25 $1.25 2,499,774
2020-06-03 $1.09 $1.16 $1.07 $1.12 $1.12 1,292,381
2020-06-02 $1.14 $1.14 $1.05 $1.06 $1.06 1,231,453
2020-06-01 $1.09 $1.17 $1.06 $1.06 $1.06 1,070,075
2020-05-29 $1.18 $1.18 $1.08 $1.09 $1.09 1,912,288
2020-05-28 $1.26 $1.27 $1.10 $1.18 $1.18 1,536,618
2020-05-27 $1.32 $1.33 $1.22 $1.22 $1.22 1,254,928
2020-05-26 $1.31 $1.36 $1.26 $1.29 $1.29 1,185,317
2020-05-22 $1.36 $1.38 $1.24 $1.27 $1.27 919,204
2020-05-21 $1.21 $1.36 $1.17 $1.33 $1.33 3,454,024
2020-05-20 $1.16 $1.30 $1.12 $1.21 $1.21 2,142,478
2020-05-19 $1.12 $1.17 $1.05 $1.05 $1.05 984,071
2020-05-18 $1.07 $1.18 $1.05 $1.11 $1.11 1,156,362
2020-05-15 $1.06 $1.14 $1.01 $1.05 $1.05 987,511
2020-05-14 $1.04 $1.10 $0.97 $1.03 $1.03 1,288,580
2020-05-13 $1.13 $1.13 $1.06 $1.06 $1.06 863,086
2020-05-12 $1.23 $1.27 $1.10 $1.11 $1.11 1,473,271
2020-05-11 $1.21 $1.29 $1.15 $1.23 $1.23 762,868
2020-05-08 $1.23 $1.23 $1.14 $1.21 $1.21 705,358
2020-05-07 $1.23 $1.29 $1.12 $1.18 $1.18 1,226,546
2020-05-06 $1.32 $1.35 $1.22 $1.23 $1.23 881,153
2020-05-05 $1.37 $1.49 $1.29 $1.29 $1.29 793,196
2020-05-04 $1.46 $1.55 $1.25 $1.36 $1.36 1,514,601
2020-05-01 $1.65 $1.66 $1.51 $1.62 $1.62 886,045
2020-04-30 $1.72 $1.76 $1.46 $1.71 $1.71 1,382,673
2020-04-29 $1.40 $1.94 $1.40 $1.82 $1.82 3,446,629
2020-04-28 $1.35 $1.37 $1.21 $1.25 $1.25 1,239,851
2020-04-27 $1.13 $1.25 $1.11 $1.21 $1.21 546,808
2020-04-24 $1.12 $1.13 $1.07 $1.11 $1.11 770,758
2020-04-23 $1.11 $1.14 $1.06 $1.08 $1.08 567,052
2020-04-22 $1.07 $1.14 $1.07 $1.11 $1.11 257,413
2020-04-21 $1.02 $1.07 $0.93 $1.07 $1.07 448,496
2020-04-20 $1.10 $1.13 $1.02 $1.05 $1.05 590,029
2020-04-17 $1.22 $1.22 $1.09 $1.12 $1.12 470,924
2020-04-16 $1.13 $1.17 $1.04 $1.12 $1.12 645,445
2020-04-15 $1.26 $1.27 $1.14 $1.14 $1.14 644,866
2020-04-14 $1.47 $1.51 $1.25 $1.26 $1.26 433,340
2020-04-13 $1.44 $1.46 $1.25 $1.39 $1.39 890,225
2020-04-09 $1.09 $1.44 $1.07 $1.36 $1.36 2,579,498
2020-04-08 $1.04 $1.08 $0.98 $1.04 $1.04 606,028
2020-04-07 $1.05 $1.19 $0.95 $0.95 $0.95 1,263,854
2020-04-06 $0.93 $1.01 $0.92 $0.98 $0.98 471,721
2020-04-03 $1.00 $1.03 $0.90 $0.92 $0.92 1,181,404
2020-04-02 $0.86 $1.03 $0.81 $1.01 $1.01 1,894,637
2020-04-01 $0.92 $0.93 $0.88 $0.90 $0.90 783,622
2020-03-31 $0.89 $0.98 $0.89 $0.96 $0.96 712,680
2020-03-30 $1.00 $1.00 $0.82 $0.88 $0.88 920,818
2020-03-27 $1.04 $1.04 $0.95 $0.96 $0.96 811,890
2020-03-26 $0.97 $1.05 $0.93 $1.05 $1.05 1,060,658
2020-03-25 $0.96 $1.05 $0.90 $0.97 $0.97 1,561,840
2020-03-24 $0.88 $0.94 $0.87 $0.94 $0.94 1,252,851
2020-03-23 $1.04 $1.04 $0.72 $0.83 $0.83 5,985,997
2020-03-20 $1.15 $1.18 $1.01 $1.01 $1.01 3,050,845
2020-03-19 $1.22 $1.26 $1.07 $1.14 $1.14 3,219,132
2020-03-18 $1.63 $1.63 $1.19 $1.24 $1.24 2,951,592
2020-03-17 $1.63 $1.85 $1.48 $1.74 $1.74 3,338,635
2020-03-16 $1.41 $1.63 $1.40 $1.60 $1.60 718,088
2020-03-13 $1.42 $1.73 $1.40 $1.70 $1.70 846,957
2020-03-12 $1.37 $1.47 $1.30 $1.30 $1.30 790,651
2020-03-11 $1.48 $1.55 $1.43 $1.44 $1.44 703,967
2020-03-10 $1.53 $1.57 $1.43 $1.57 $1.57 712,656
2020-03-09 $1.54 $1.55 $1.43 $1.47 $1.47 660,906
2020-03-06 $1.74 $1.75 $1.54 $1.59 $1.59 1,408,725
2020-03-05 $1.93 $1.93 $1.75 $1.76 $1.76 1,245,804
2020-03-04 $1.88 $2.02 $1.78 $1.99 $1.99 907,204
2020-03-03 $1.88 $1.96 $1.78 $1.83 $1.83 972,094
2020-03-02 $1.93 $1.97 $1.80 $1.88 $1.88 1,190,126
2020-02-28 $1.97 $2.05 $1.82 $1.90 $1.90 1,429,624
2020-02-27 $2.16 $2.20 $1.99 $2.00 $2.00 2,075,675
2020-02-26 $2.36 $2.46 $2.20 $2.21 $2.21 902,369
2020-02-25 $2.63 $2.63 $2.31 $2.36 $2.36 1,099,826
2020-02-24 $2.44 $2.71 $2.35 $2.64 $2.64 900,131
2020-02-21 $2.60 $2.64 $2.45 $2.53 $2.53 944,160
2020-02-20 $2.77 $2.85 $2.60 $2.61 $2.61 473,717
2020-02-19 $2.84 $2.91 $2.77 $2.78 $2.78 663,811
2020-02-18 $2.73 $2.85 $2.68 $2.81 $2.81 591,295
2020-02-14 $3.02 $3.03 $2.74 $2.75 $2.75 1,047,508
2020-02-13 $3.09 $3.09 $2.90 $3.03 $3.03 669,239
2020-02-12 $2.82 $3.12 $2.79 $3.09 $3.06 1,378,966
2020-02-11 $2.65 $2.82 $2.61 $2.75 $2.72 859,281
2020-02-10 $2.57 $2.68 $2.50 $2.63 $2.60 975,072
2020-02-07 $2.65 $2.68 $2.54 $2.59 $2.56 444,418
2020-02-06 $2.73 $2.74 $2.56 $2.69 $2.66 790,496
2020-02-05 $2.50 $2.73 $2.50 $2.69 $2.66 501,012
2020-02-04 $2.45 $2.54 $2.40 $2.49 $2.47 686,069
2020-02-03 $2.44 $2.47 $2.36 $2.39 $2.37 671,044
2020-01-31 $2.60 $2.64 $2.39 $2.40 $2.38 642,486
2020-01-30 $2.64 $2.71 $2.54 $2.59 $2.56 619,318
2020-01-29 $2.89 $2.96 $2.69 $2.70 $2.67 923,338
2020-01-28 $3.09 $3.15 $2.85 $2.86 $2.83 1,155,758
2020-01-27 $3.14 $3.20 $3.05 $3.06 $3.03 447,600
2020-01-24 $3.21 $3.23 $3.10 $3.12 $3.09 451,879
2020-01-23 $3.15 $3.24 $3.07 $3.20 $3.17 563,070
2020-01-22 $3.39 $3.42 $3.13 $3.16 $3.13 610,330
2020-01-21 $3.43 $3.43 $3.30 $3.38 $3.35 721,495
2020-01-17 $3.48 $3.60 $3.41 $3.44 $3.41 489,650
2020-01-16 $3.36 $3.55 $3.36 $3.46 $3.43 524,302
2020-01-15 $3.51 $3.59 $3.29 $3.32 $3.29 888,395
2020-01-14 $3.63 $3.67 $3.49 $3.51 $3.48 375,721
2020-01-13 $3.60 $3.69 $3.39 $3.62 $3.58 671,153
2020-01-10 $3.79 $3.82 $3.58 $3.61 $3.57 461,784
2020-01-09 $3.91 $3.91 $3.75 $3.80 $3.76 665,621
2020-01-08 $3.97 $4.00 $3.81 $3.90 $3.86 349,847
2020-01-07 $4.01 $4.05 $3.91 $3.97 $3.93 211,790
2020-01-06 $3.92 $4.05 $3.88 $4.04 $4.00 553,819
2020-01-03 $4.00 $4.03 $3.91 $3.97 $3.93 391,713
2020-01-02 $4.01 $4.18 $3.99 $4.07 $4.03 461,267
2019-12-31 $3.71 $4.01 $3.71 $3.95 $3.91 592,442
2019-12-30 $3.92 $3.92 $3.67 $3.71 $3.67 601,474
2019-12-27 $4.17 $4.17 $3.87 $3.93 $3.89 549,170
2019-12-26 $4.21 $4.25 $4.12 $4.17 $4.13 221,954
2019-12-24 $4.11 $4.25 $4.05 $4.22 $4.18 203,526
2019-12-23 $4.07 $4.22 $3.96 $4.12 $4.08 1,520,494
2019-12-20 $4.16 $4.19 $4.01 $4.08 $4.04 3,432,677
2019-12-19 $4.31 $4.34 $4.05 $4.11 $4.07 1,457,691
2019-12-18 $4.18 $4.35 $4.07 $4.29 $4.25 589,127
2019-12-17 $3.89 $4.15 $3.86 $4.15 $4.11 1,823,768
2019-12-16 $3.80 $3.97 $3.80 $3.87 $3.83 494,702
2019-12-13 $3.84 $3.88 $3.71 $3.76 $3.72 403,276
2019-12-12 $3.71 $3.92 $3.69 $3.84 $3.80 498,185
2019-12-11 $3.85 $3.87 $3.66 $3.69 $3.65 426,310
2019-12-10 $4.13 $4.13 $3.84 $3.86 $3.82 777,391
2019-12-09 $3.88 $4.32 $3.84 $4.14 $4.10 1,101,788
2019-12-06 $3.91 $4.00 $3.84 $3.89 $3.85 492,175
2019-12-05 $3.83 $3.97 $3.77 $3.86 $3.82 842,930
2019-12-04 $3.70 $3.82 $3.69 $3.79 $3.75 509,353
2019-12-03 $3.56 $3.66 $3.53 $3.65 $3.61 508,914
2019-12-02 $4.00 $4.00 $3.57 $3.63 $3.59 878,704
2019-11-29 $3.92 $4.10 $3.85 $3.97 $3.93 252,298
2019-11-27 $3.82 $3.98 $3.79 $3.95 $3.91 608,329
2019-11-26 $3.68 $3.91 $3.60 $3.79 $3.75 1,037,879
2019-11-25 $3.39 $3.68 $3.36 $3.67 $3.63 613,735
2019-11-22 $3.21 $3.40 $3.15 $3.38 $3.35 590,368
2019-11-21 $3.28 $3.38 $3.15 $3.18 $3.15 1,534,336
2019-11-20 $3.50 $3.55 $3.18 $3.26 $3.23 1,087,258
2019-11-19 $3.55 $3.61 $3.40 $3.51 $3.48 698,469
2019-11-18 $3.67 $3.71 $3.58 $3.60 $3.56 313,480
2019-11-15 $3.74 $3.76 $3.63 $3.73 $3.69 367,105
2019-11-14 $3.68 $3.83 $3.65 $3.73 $3.69 409,065
2019-11-13 $3.70 $3.75 $3.61 $3.71 $3.64 381,934
2019-11-12 $3.76 $3.81 $3.69 $3.73 $3.66 423,888
2019-11-11 $3.86 $3.93 $3.69 $3.75 $3.68 790,656
2019-11-08 $3.83 $3.94 $3.71 $3.91 $3.84 952,574
2019-11-07 $3.93 $4.03 $3.83 $3.83 $3.76 894,247
2019-11-06 $4.22 $4.24 $3.88 $3.91 $3.84 962,336
2019-11-05 $4.25 $4.54 $4.21 $4.23 $4.16 1,120,766
2019-11-04 $4.31 $4.45 $4.26 $4.27 $4.19 791,102
2019-11-01 $4.37 $4.44 $4.25 $4.34 $4.26 849,250
2019-10-31 $4.45 $4.49 $4.31 $4.36 $4.28 1,016,911
2019-10-30 $4.54 $4.68 $4.32 $4.48 $4.40 1,362,162
2019-10-29 $4.46 $4.58 $4.38 $4.43 $4.35 1,372,486
2019-10-28 $4.65 $4.71 $4.23 $4.53 $4.45 1,731,576
2019-10-25 $4.82 $4.83 $4.53 $4.65 $4.57 1,188,968
2019-10-24 $4.65 $4.83 $4.60 $4.79 $4.71 1,291,925
2019-10-23 $4.48 $4.75 $4.41 $4.62 $4.54 1,380,258
2019-10-22 $4.36 $4.60 $4.25 $4.47 $4.39 928,174
2019-10-21 $4.25 $4.49 $4.25 $4.35 $4.27 641,096
2019-10-18 $4.15 $4.25 $4.11 $4.20 $4.13 694,487
2019-10-17 $4.19 $4.25 $4.08 $4.18 $4.11 758,805
2019-10-16 $4.12 $4.27 $4.02 $4.15 $4.08 724,206
2019-10-15 $4.06 $4.16 $3.99 $4.12 $4.05 1,452,049
2019-10-14 $3.92 $4.07 $3.78 $4.06 $3.99 655,965
2019-10-11 $4.03 $4.22 $3.88 $3.92 $3.85 2,592,115
2019-10-10 $3.70 $4.08 $3.69 $3.95 $3.88 1,704,768
2019-10-09 $3.71 $3.75 $3.58 $3.71 $3.64 524,428
2019-10-08 $3.59 $3.83 $3.56 $3.67 $3.61 1,039,806
2019-10-07 $3.54 $3.65 $3.47 $3.63 $3.57 909,642
2019-10-04 $3.45 $3.55 $3.40 $3.54 $3.48 1,084,499
2019-10-03 $3.59 $3.70 $3.35 $3.48 $3.42 894,413
2019-10-02 $3.78 $3.78 $3.34 $3.65 $3.59 1,404,016
2019-10-01 $3.77 $3.95 $3.69 $3.79 $3.72 1,430,974
2019-09-30 $3.55 $3.81 $3.48 $3.77 $3.70 1,194,517
2019-09-27 $3.69 $3.90 $3.41 $3.51 $3.45 1,700,921
2019-09-26 $3.69 $3.84 $3.56 $3.66 $3.60 1,904,373
2019-09-25 $3.04 $3.79 $3.04 $3.71 $3.64 3,497,216
2019-09-24 $2.98 $3.08 $2.96 $3.04 $2.99 983,365
2019-09-23 $2.99 $3.01 $2.87 $2.97 $2.92 1,618,713
2019-09-20 $3.04 $3.15 $2.95 $2.97 $2.92 2,332,707
2019-09-19 $3.12 $3.17 $3.03 $3.05 $3.00 1,303,357
2019-09-18 $3.23 $3.34 $3.09 $3.12 $3.06 1,437,618
2019-09-17 $3.48 $3.48 $3.20 $3.23 $3.17 1,056,179
2019-09-16 $3.47 $3.55 $3.37 $3.53 $3.47 1,888,900
2019-09-13 $3.54 $3.66 $3.46 $3.51 $3.45 1,479,390
2019-09-12 $3.68 $3.75 $3.29 $3.54 $3.48 2,400,015
2019-09-11 $3.11 $3.49 $3.07 $3.49 $3.43 3,527,500
2019-09-10 $2.81 $3.12 $2.80 $3.08 $3.03 1,984,160
2019-09-09 $2.76 $2.82 $2.65 $2.80 $2.75 1,436,291
2019-09-06 $2.51 $2.78 $2.51 $2.74 $2.69 1,480,975
2019-09-05 $2.42 $2.56 $2.40 $2.49 $2.45 860,313
2019-09-04 $2.41 $2.48 $2.37 $2.38 $2.34 756,186
2019-09-03 $2.50 $2.62 $2.39 $2.39 $2.35 1,500,864
2019-08-30 $2.46 $2.53 $2.40 $2.42 $2.38 1,199,719
2019-08-29 $2.32 $2.39 $2.30 $2.33 $2.29 1,022,933
2019-08-28 $2.22 $2.29 $2.15 $2.23 $2.19 925,455
2019-08-27 $2.18 $2.32 $2.13 $2.24 $2.20 1,636,040
2019-08-26 $2.19 $2.22 $2.11 $2.12 $2.08 1,033,532
2019-08-23 $2.24 $2.33 $2.17 $2.17 $2.13 1,142,330
2019-08-22 $2.10 $2.25 $2.10 $2.23 $2.19 1,325,603
2019-08-21 $2.04 $2.12 $1.98 $2.10 $2.06 1,192,038
2019-08-20 $1.93 $2.04 $1.87 $2.03 $1.99 816,999
2019-08-19 $1.98 $2.01 $1.93 $1.94 $1.91 800,378
2019-08-16 $1.87 $1.96 $1.85 $1.95 $1.92 1,035,438
2019-08-15 $1.76 $1.86 $1.68 $1.86 $1.83 832,762
2019-08-14 $1.86 $1.87 $1.71 $1.74 $1.71 700,647
2019-08-13 $1.90 $2.00 $1.90 $1.93 $1.86 366,913
2019-08-12 $1.90 $1.93 $1.83 $1.92 $1.85 348,998
2019-08-09 $2.01 $2.01 $1.89 $1.91 $1.84 510,408
2019-08-08 $1.94 $2.01 $1.94 $2.00 $1.93 346,232
2019-08-07 $2.01 $2.05 $1.88 $1.94 $1.87 530,683
2019-08-06 $2.00 $2.06 $2.00 $2.05 $1.98 711,392
2019-08-05 $2.05 $2.05 $1.96 $2.00 $1.93 946,312
2019-08-02 $2.12 $2.13 $2.04 $2.08 $2.01 637,459
2019-08-01 $2.02 $2.23 $2.00 $2.12 $2.05 1,264,726
2019-07-31 $2.12 $2.24 $1.95 $2.02 $1.95 2,804,658
2019-07-30 $1.68 $1.82 $1.68 $1.81 $1.75 1,053,082
2019-07-29 $1.74 $1.79 $1.68 $1.69 $1.63 1,370,362
2019-07-26 $1.81 $1.84 $1.74 $1.75 $1.69 1,705,582
2019-07-25 $1.88 $1.90 $1.76 $1.80 $1.74 711,858
2019-07-24 $1.92 $1.94 $1.83 $1.88 $1.82 727,683
2019-07-23 $1.94 $1.95 $1.89 $1.92 $1.85 713,585
2019-07-22 $2.01 $2.03 $1.92 $1.93 $1.86 652,150
2019-07-19 $2.02 $2.08 $2.00 $2.00 $1.93 891,708
2019-07-18 $2.01 $2.10 $2.00 $2.02 $1.95 922,613
2019-07-17 $2.07 $2.09 $1.95 $2.03 $1.96 1,070,020
2019-07-16 $2.07 $2.16 $2.06 $2.09 $2.02 668,192
2019-07-15 $2.14 $2.16 $2.05 $2.07 $2.00 542,624
2019-07-12 $2.09 $2.22 $2.09 $2.14 $2.07 750,168
2019-07-11 $2.14 $2.17 $2.09 $2.09 $2.02 744,027
2019-07-10 $2.24 $2.26 $2.13 $2.14 $2.07 1,169,496
2019-07-09 $2.10 $2.21 $2.07 $2.20 $2.12 861,765
2019-07-08 $2.09 $2.13 $2.04 $2.10 $2.03 738,200
2019-07-05 $2.02 $2.12 $2.00 $2.10 $2.03 774,328
2019-07-03 $2.01 $2.07 $1.98 $2.05 $1.98 705,713
2019-07-02 $2.04 $2.06 $1.96 $2.01 $1.94 1,105,450
2019-07-01 $2.01 $2.08 $1.98 $2.06 $1.99 1,289,714
2019-06-28 $2.01 $2.09 $1.96 $1.97 $1.90 1,483,446
2019-06-27 $1.95 $2.03 $1.94 $2.02 $1.95 1,313,231
2019-06-26 $2.07 $2.08 $1.92 $1.96 $1.89 2,140,383
2019-06-25 $2.22 $2.23 $2.05 $2.05 $1.98 1,753,584
2019-06-24 $2.35 $2.41 $2.19 $2.20 $2.12 2,269,389
2019-06-21 $2.17 $2.37 $2.03 $2.36 $2.28 5,519,609
2019-06-20 $2.17 $2.23 $2.10 $2.19 $2.11 1,636,039
2019-06-19 $2.11 $2.21 $2.10 $2.13 $2.06 1,508,627
2019-06-18 $2.22 $2.27 $2.11 $2.11 $2.04 1,465,195
2019-06-17 $2.12 $2.24 $2.10 $2.19 $2.11 986,493
2019-06-14 $2.18 $2.22 $2.10 $2.12 $2.05 1,036,967
2019-06-13 $2.23 $2.31 $2.15 $2.18 $2.11 2,430,432
2019-06-12 $2.29 $2.33 $2.21 $2.22 $2.14 800,270
2019-06-11 $2.30 $2.36 $2.27 $2.29 $2.21 1,382,283
2019-06-10 $2.29 $2.34 $2.25 $2.27 $2.19 815,289
2019-06-07 $2.26 $2.32 $2.21 $2.28 $2.20 791,851
2019-06-06 $2.28 $2.29 $2.20 $2.25 $2.17 753,908
2019-06-05 $2.50 $2.53 $2.23 $2.29 $2.21 1,154,925
2019-06-04 $2.33 $2.48 $2.33 $2.48 $2.39 3,412,926
2019-06-03 $2.24 $2.31 $2.22 $2.30 $2.22 940,508
2019-05-31 $2.31 $2.31 $2.21 $2.22 $2.14 1,231,875
2019-05-30 $2.52 $2.52 $2.34 $2.35 $2.27 1,235,388
2019-05-29 $2.69 $2.69 $2.48 $2.52 $2.43 1,853,282
2019-05-28 $2.93 $2.95 $2.68 $2.69 $2.60 1,078,679
2019-05-24 $2.99 $3.05 $2.92 $2.93 $2.83 1,196,422
2019-05-23 $2.93 $2.99 $2.82 $2.97 $2.87 1,344,245
2019-05-22 $2.80 $3.00 $2.80 $2.96 $2.86 1,223,527
2019-05-21 $2.76 $2.84 $2.70 $2.81 $2.71 1,808,878
2019-05-20 $2.70 $2.85 $2.67 $2.75 $2.66 1,089,507
2019-05-17 $2.89 $2.90 $2.72 $2.75 $2.66 1,572,403
2019-05-16 $2.94 $2.96 $2.87 $2.90 $2.80 975,723
2019-05-15 $3.07 $3.08 $2.88 $2.96 $2.86 2,277,837
2019-05-14 $3.11 $3.27 $3.08 $3.11 $3.00 1,221,130
2019-05-13 $3.32 $3.34 $3.08 $3.11 $2.97 1,285,713
2019-05-10 $3.31 $3.37 $3.20 $3.35 $3.20 1,430,496
2019-05-09 $3.43 $3.43 $3.24 $3.31 $3.17 1,048,683
2019-05-08 $3.54 $3.57 $3.43 $3.45 $3.30 883,692
2019-05-07 $3.62 $3.69 $3.50 $3.54 $3.39 1,339,094
2019-05-06 $3.72 $3.80 $3.65 $3.65 $3.49 894,376
2019-05-03 $3.79 $3.88 $3.68 $3.82 $3.65 3,098,353
2019-05-02 $4.13 $4.20 $3.69 $3.79 $3.62 3,338,546
2019-05-01 $4.84 $4.84 $4.14 $4.21 $4.03 1,346,329
2019-04-30 $4.72 $4.73 $4.55 $4.62 $4.42 573,366
2019-04-29 $4.61 $4.76 $4.57 $4.72 $4.51 725,308
2019-04-26 $4.48 $4.63 $4.46 $4.61 $4.41 385,171
2019-04-25 $4.59 $4.62 $4.47 $4.48 $4.28 716,491
2019-04-24 $4.55 $4.70 $4.55 $4.65 $4.45 478,356
2019-04-23 $4.45 $4.59 $4.37 $4.57 $4.37 874,133
2019-04-22 $4.39 $4.56 $4.37 $4.45 $4.26 820,718
2019-04-18 $4.43 $4.46 $4.32 $4.41 $4.22 711,513
2019-04-17 $4.47 $4.53 $4.42 $4.45 $4.26 402,840
2019-04-16 $4.44 $4.50 $4.41 $4.45 $4.26 264,436
2019-04-15 $4.43 $4.48 $4.35 $4.40 $4.21 332,088
2019-04-12 $4.51 $4.64 $4.43 $4.43 $4.24 530,022
2019-04-11 $4.50 $4.55 $4.46 $4.49 $4.29 260,200
2019-04-10 $4.51 $4.55 $4.46 $4.50 $4.30 438,206
2019-04-09 $4.60 $4.60 $4.48 $4.48 $4.28 535,781
2019-04-08 $4.64 $4.70 $4.57 $4.62 $4.42 596,196
2019-04-05 $4.75 $4.76 $4.65 $4.70 $4.50 862,706
2019-04-04 $4.67 $4.79 $4.66 $4.72 $4.51 427,812
2019-04-03 $4.80 $4.83 $4.64 $4.68 $4.48 385,701
2019-04-02 $4.83 $4.86 $4.71 $4.74 $4.53 541,387
2019-04-01 $4.72 $4.86 $4.71 $4.85 $4.64 790,304
2019-03-29 $4.76 $4.80 $4.64 $4.72 $4.51 381,179
2019-03-28 $4.63 $4.81 $4.63 $4.71 $4.50 598,092
2019-03-27 $4.52 $4.69 $4.51 $4.63 $4.43 946,057
2019-03-26 $4.55 $4.64 $4.51 $4.52 $4.32 675,509
2019-03-25 $4.52 $4.60 $4.38 $4.50 $4.30 585,036
2019-03-22 $4.77 $4.81 $4.46 $4.51 $4.31 663,620
2019-03-21 $4.81 $4.97 $4.78 $4.80 $4.59 908,310
2019-03-20 $4.88 $4.91 $4.79 $4.81 $4.60 529,464
2019-03-19 $5.06 $5.08 $4.89 $4.90 $4.69 407,904
2019-03-18 $4.98 $5.05 $4.93 $5.01 $4.79 1,181,982
2019-03-15 $4.93 $4.98 $4.88 $4.95 $4.73 2,218,472
2019-03-14 $5.01 $5.04 $4.88 $4.93 $4.72 730,526
2019-03-13 $4.95 $5.02 $4.91 $5.02 $4.80 744,447
2019-03-12 $5.04 $5.11 $4.76 $4.93 $4.72 597,522
2019-03-11 $4.98 $5.16 $4.95 $5.03 $4.81 757,090
2019-03-08 $4.84 $4.98 $4.81 $4.94 $4.72 659,984
2019-03-07 $4.86 $4.93 $4.75 $4.88 $4.67 687,867
2019-03-06 $5.01 $5.01 $4.87 $4.88 $4.67 846,122
2019-03-05 $5.02 $5.07 $4.89 $5.02 $4.80 639,537
2019-03-04 $5.38 $5.38 $5.02 $5.03 $4.81 840,068
2019-03-01 $5.38 $5.52 $5.24 $5.36 $5.13 893,480
2019-02-28 $5.51 $5.51 $5.34 $5.38 $5.15 639,090
2019-02-27 $6.09 $6.18 $5.34 $5.52 $5.28 1,171,455
2019-02-26 $6.09 $6.34 $6.09 $6.27 $6.00 951,272
2019-02-25 $6.24 $6.29 $6.10 $6.14 $5.87 445,870
2019-02-22 $6.07 $6.20 $6.07 $6.18 $5.91 529,434
2019-02-21 $6.14 $6.18 $5.98 $6.05 $5.79 618,266
2019-02-20 $6.11 $6.32 $6.11 $6.12 $5.85 870,781
2019-02-19 $6.03 $6.21 $5.99 $6.11 $5.84 1,006,514
2019-02-15 $5.92 $6.15 $5.89 $6.09 $5.82 925,511
2019-02-14 $5.85 $5.96 $5.68 $5.87 $5.61 405,241
2019-02-13 $5.84 $5.97 $5.82 $5.91 $5.62 568,201
2019-02-12 $5.84 $5.87 $5.73 $5.81 $5.53 911,165
2019-02-11 $5.64 $5.79 $5.60 $5.76 $5.48 396,539
2019-02-08 $5.47 $5.63 $5.41 $5.61 $5.34 423,902
2019-02-07 $5.48 $5.70 $5.43 $5.53 $5.26 773,641
2019-02-06 $5.40 $5.55 $5.35 $5.53 $5.26 546,563
2019-02-05 $5.28 $5.48 $5.27 $5.40 $5.14 726,743
2019-02-04 $5.11 $5.30 $5.09 $5.26 $5.01 392,217
2019-02-01 $5.10 $5.25 $5.03 $5.14 $4.89 439,596
2019-01-31 $5.12 $5.24 $5.05 $5.10 $4.85 484,654
2019-01-30 $5.11 $5.21 $4.99 $5.14 $4.89 445,562
2019-01-29 $5.16 $5.27 $5.03 $5.09 $4.84 784,636
2019-01-28 $4.95 $5.25 $4.92 $5.16 $4.91 486,477
2019-01-25 $4.97 $5.19 $4.96 $5.01 $4.77 500,687
2019-01-24 $4.89 $4.97 $4.80 $4.91 $4.67 359,366
2019-01-23 $4.97 $5.14 $4.85 $4.88 $4.64 788,623
2019-01-22 $4.90 $5.11 $4.84 $4.94 $4.70 890,187
2019-01-18 $5.03 $5.10 $4.91 $4.95 $4.71 659,549
2019-01-17 $4.96 $5.14 $4.93 $5.01 $4.77 923,626
2019-01-16 $5.09 $5.28 $4.94 $5.00 $4.76 832,424
2019-01-15 $5.19 $5.25 $4.98 $5.06 $4.81 701,155
2019-01-14 $5.13 $5.39 $5.04 $5.20 $4.95 826,622
2019-01-11 $5.10 $5.33 $5.02 $5.19 $4.94 678,576
2019-01-10 $4.96 $5.15 $4.89 $5.14 $4.89 947,962
2019-01-09 $4.65 $5.02 $4.58 $5.01 $4.77 804,195
2019-01-08 $4.62 $4.72 $4.41 $4.61 $4.39 1,043,263
2019-01-07 $4.29 $4.56 $4.22 $4.46 $4.24 985,172
2019-01-04 $4.11 $4.37 $4.08 $4.32 $4.11 854,512
2019-01-03 $4.23 $4.25 $3.95 $4.04 $3.84 1,460,686
2019-01-02 $3.91 $4.28 $3.84 $4.27 $4.06 1,068,776
2018-12-31 $3.66 $3.98 $3.62 $3.96 $3.77 1,754,597
2018-12-28 $3.73 $3.81 $3.53 $3.62 $3.44 1,129,640
2018-12-27 $3.63 $3.75 $3.49 $3.75 $3.57 1,538,829
2018-12-26 $3.68 $3.77 $3.55 $3.71 $3.53 1,001,208
2018-12-24 $3.82 $3.82 $3.68 $3.68 $3.50 744,302
2018-12-21 $4.17 $4.17 $3.79 $3.82 $3.63 2,873,947
2018-12-20 $4.42 $4.42 $4.09 $4.13 $3.93 808,472
2018-12-19 $4.71 $4.78 $4.36 $4.42 $4.21 815,946
2018-12-18 $4.63 $4.86 $4.63 $4.74 $4.51 960,788
2018-12-17 $4.82 $4.85 $4.57 $4.58 $4.36 1,322,963
2018-12-14 $4.94 $5.08 $4.80 $4.82 $4.59 504,863
2018-12-13 $5.10 $5.13 $4.90 $4.99 $4.75 935,066
2018-12-12 $5.10 $5.22 $4.95 $5.10 $4.85 1,083,802
2018-12-11 $5.30 $5.39 $4.97 $5.02 $4.78 673,918
2018-12-10 $5.46 $5.46 $5.10 $5.20 $4.95 771,602
2018-12-07 $5.71 $5.90 $5.40 $5.47 $5.21 594,136
2018-12-06 $5.79 $5.84 $5.54 $5.72 $5.44 992,855
2018-12-04 $6.22 $6.25 $5.85 $5.87 $5.59 708,389
2018-12-03 $6.40 $6.49 $6.13 $6.28 $5.98 720,605
2018-11-30 $6.21 $6.38 $6.18 $6.33 $6.02 613,257
2018-11-29 $6.40 $6.50 $6.22 $6.25 $5.95 540,867
2018-11-28 $6.26 $6.55 $6.24 $6.44 $6.13 1,037,305
2018-11-27 $6.10 $6.26 $6.05 $6.24 $5.94 377,103
2018-11-26 $6.14 $6.31 $5.99 $6.13 $5.83 599,451
2018-11-23 $5.96 $6.17 $5.96 $6.03 $5.74 204,892
2018-11-21 $5.86 $6.17 $5.86 $6.00 $5.71 563,962
2018-11-20 $6.15 $6.21 $5.85 $5.87 $5.59 674,979
2018-11-19 $6.30 $6.54 $6.23 $6.24 $5.94 627,507
2018-11-16 $6.37 $6.45 $6.22 $6.33 $6.02 508,819
2018-11-15 $6.36 $6.51 $6.18 $6.42 $6.11 951,000
2018-11-14 $6.35 $6.54 $6.31 $6.40 $6.09 1,118,076
2018-11-13 $6.25 $6.53 $6.25 $6.29 $5.96 1,128,051
2018-11-12 $6.25 $6.49 $6.20 $6.22 $5.89 928,020
2018-11-09 $6.47 $6.59 $6.21 $6.25 $5.92 784,610
2018-11-08 $6.49 $6.56 $6.28 $6.46 $6.12 696,993
2018-11-07 $6.46 $6.54 $6.29 $6.49 $6.15 712,407
2018-11-06 $6.41 $6.68 $6.29 $6.45 $6.11 1,153,922
2018-11-05 $6.39 $6.62 $6.26 $6.43 $6.09 1,901,206
2018-11-02 $6.10 $6.76 $6.10 $6.44 $6.10 1,964,396
2018-11-01 $5.85 $6.52 $5.81 $6.12 $5.80 2,955,359
2018-10-31 $5.05 $6.24 $4.96 $5.87 $5.56 3,066,155
2018-10-30 $4.47 $4.87 $4.47 $4.81 $4.56 1,020,205
2018-10-29 $4.34 $4.64 $4.34 $4.48 $4.24 1,166,363
2018-10-26 $4.28 $4.38 $4.13 $4.27 $4.04 840,659
2018-10-25 $4.41 $4.50 $4.25 $4.36 $4.13 755,805
2018-10-24 $4.65 $4.77 $4.40 $4.40 $4.17 737,895
2018-10-23 $4.42 $4.70 $4.32 $4.65 $4.40 635,511
2018-10-22 $4.43 $4.65 $4.41 $4.48 $4.24 625,045
2018-10-19 $4.54 $4.64 $4.36 $4.43 $4.20 630,922
2018-10-18 $4.70 $4.75 $4.50 $4.51 $4.27 854,433
2018-10-17 $4.60 $4.78 $4.58 $4.73 $4.48 556,537
2018-10-16 $4.60 $4.62 $4.40 $4.62 $4.38 953,495
2018-10-15 $4.34 $4.61 $4.34 $4.58 $4.34 1,209,997
2018-10-12 $4.24 $4.38 $4.09 $4.34 $4.11 1,226,867
2018-10-11 $4.51 $4.53 $4.21 $4.22 $4.00 924,386
2018-10-10 $4.58 $4.73 $4.51 $4.51 $4.27 767,878
2018-10-09 $4.54 $4.67 $4.43 $4.60 $4.36 705,809
2018-10-08 $4.59 $4.70 $4.51 $4.53 $4.29 643,052
2018-10-05 $4.64 $4.66 $4.30 $4.63 $4.39 1,605,036
2018-10-04 $4.96 $5.02 $4.58 $4.61 $4.37 1,087,500
2018-10-03 $4.92 $5.01 $4.71 $4.99 $4.73 1,294,923
2018-10-02 $5.20 $5.41 $4.88 $4.90 $4.64 1,209,710
2018-10-01 $5.44 $5.58 $5.21 $5.23 $4.95 767,141
2018-09-28 $5.41 $5.45 $5.30 $5.40 $5.11 574,137
2018-09-27 $5.42 $5.49 $5.35 $5.42 $5.13 874,783
2018-09-26 $5.58 $5.64 $5.40 $5.43 $5.14 619,149
2018-09-25 $5.68 $5.75 $5.52 $5.56 $5.27 667,306
2018-09-24 $5.91 $5.92 $5.47 $5.68 $5.38 841,059
2018-09-21 $5.82 $6.09 $5.80 $5.91 $5.60 2,305,048
2018-09-20 $5.72 $5.82 $5.65 $5.81 $5.50 562,516
2018-09-19 $5.57 $5.74 $5.57 $5.68 $5.38 861,092
2018-09-18 $5.36 $5.56 $5.29 $5.55 $5.26 879,701
2018-09-17 $5.10 $5.42 $5.08 $5.39 $5.10 755,138
2018-09-14 $5.13 $5.21 $5.05 $5.13 $4.86 914,722
2018-09-13 $5.19 $5.19 $5.07 $5.15 $4.88 1,012,036
2018-09-12 $5.38 $5.44 $5.15 $5.19 $4.92 944,217
2018-09-11 $5.47 $5.51 $5.29 $5.38 $5.10 901,566
2018-09-10 $5.42 $5.57 $5.38 $5.50 $5.21 796,827
2018-09-07 $5.62 $5.62 $5.41 $5.42 $5.13 1,204,898
2018-09-06 $5.64 $5.83 $5.57 $5.65 $5.35 1,562,066
2018-09-05 $5.57 $5.94 $5.56 $5.66 $5.36 1,856,937
2018-09-04 $5.30 $5.87 $5.27 $5.56 $5.27 2,620,200
2018-08-31 $5.10 $5.10 $4.86 $5.06 $4.79 1,019,276
2018-08-30 $5.21 $5.21 $4.94 $4.95 $4.69 809,429
2018-08-29 $5.20 $5.20 $5.00 $5.18 $4.91 632,673
2018-08-28 $5.15 $5.19 $5.06 $5.18 $4.91 490,000
2018-08-27 $5.22 $5.31 $5.14 $5.15 $4.88 552,538
2018-08-24 $5.17 $5.24 $5.12 $5.22 $4.94 446,782
2018-08-23 $5.20 $5.21 $5.08 $5.12 $4.85 719,956
2018-08-22 $5.14 $5.25 $5.06 $5.23 $4.95 777,395
2018-08-21 $5.25 $5.25 $5.11 $5.14 $4.87 914,344
2018-08-20 $5.05 $5.23 $5.05 $5.21 $4.93 1,419,203
2018-08-17 $5.06 $5.09 $4.90 $5.02 $4.75 649,733
2018-08-16 $4.80 $5.06 $4.78 $5.04 $4.77 1,323,311
2018-08-15 $4.85 $4.86 $4.66 $4.80 $4.55 664,330
2018-08-14 $4.92 $5.03 $4.86 $4.86 $4.60 1,232,041
2018-08-13 $4.96 $4.96 $4.80 $4.91 $4.62 853,172
2018-08-10 $5.07 $5.18 $4.91 $4.98 $4.69 1,046,307
2018-08-09 $5.07 $5.17 $4.85 $5.13 $4.83 984,614
2018-08-08 $4.67 $5.04 $4.65 $5.00 $4.71 2,142,521
2018-08-07 $4.53 $4.67 $4.50 $4.66 $4.39 1,232,851
2018-08-06 $4.94 $4.94 $4.48 $4.55 $4.28 1,568,101
2018-08-03 $4.82 $5.08 $4.82 $4.99 $4.70 1,224,193
2018-08-02 $4.99 $5.04 $4.75 $4.84 $4.56 3,275,550
2018-08-01 $5.88 $6.00 $5.81 $5.84 $5.50 800,412
2018-07-31 $5.80 $5.95 $5.72 $5.90 $5.55 1,401,758
2018-07-30 $5.42 $5.74 $5.40 $5.72 $5.38 1,003,288
2018-07-27 $5.49 $5.50 $5.33 $5.42 $5.10 657,044
2018-07-26 $5.56 $5.68 $5.40 $5.48 $5.16 812,126
2018-07-25 $5.49 $5.56 $5.43 $5.53 $5.21 753,691
2018-07-24 $5.40 $5.54 $5.37 $5.48 $5.16 822,457
2018-07-23 $5.47 $5.50 $5.22 $5.37 $5.05 912,358
2018-07-20 $5.62 $5.72 $5.49 $5.51 $5.19 535,954
2018-07-19 $5.59 $5.71 $5.55 $5.64 $5.31 715,332
2018-07-18 $5.50 $5.67 $5.46 $5.59 $5.26 833,066
2018-07-17 $5.59 $5.62 $5.40 $5.50 $5.18 696,823
2018-07-16 $5.66 $5.66 $5.45 $5.58 $5.25 1,413,310
2018-07-13 $5.62 $5.76 $5.58 $5.63 $5.30 712,858
2018-07-12 $5.70 $5.70 $5.46 $5.59 $5.26 973,503
2018-07-11 $5.60 $5.76 $5.59 $5.66 $5.33 719,672
2018-07-10 $5.75 $5.81 $5.52 $5.65 $5.32 1,629,019
2018-07-09 $5.80 $5.89 $5.71 $5.75 $5.41 984,896
2018-07-06 $6.14 $6.23 $5.73 $5.79 $5.45 1,417,128
2018-07-05 $6.04 $6.17 $5.78 $6.15 $5.79 851,232
2018-07-03 $5.92 $6.05 $5.92 $6.03 $5.68 435,823
2018-07-02 $5.71 $5.93 $5.60 $5.91 $5.56 831,677
2018-06-29 $5.71 $5.86 $5.67 $5.76 $5.42 992,547
2018-06-28 $6.01 $6.03 $5.49 $5.70 $5.37 1,866,622
2018-06-27 $6.39 $6.42 $5.97 $6.02 $5.67 1,590,960
2018-06-26 $6.84 $6.86 $6.36 $6.40 $6.02 1,139,715
2018-06-25 $7.06 $7.13 $6.76 $6.83 $6.43 735,006
2018-06-22 $7.11 $7.28 $7.01 $7.15 $6.73 1,621,029
2018-06-21 $7.17 $7.23 $7.02 $7.08 $6.66 821,785
2018-06-20 $7.11 $7.22 $7.06 $7.19 $6.77 875,091
2018-06-19 $6.80 $7.09 $6.76 $7.09 $6.67 1,362,738
2018-06-18 $6.85 $7.10 $6.82 $6.87 $6.47 831,005
2018-06-15 $6.84 $6.94 $6.81 $6.86 $6.46 1,228,692
2018-06-14 $6.76 $6.85 $6.71 $6.84 $6.44 522,554
2018-06-13 $6.81 $6.87 $6.66 $6.74 $6.34 689,408
2018-06-12 $6.84 $6.93 $6.75 $6.81 $6.41 891,021
2018-06-11 $6.60 $6.91 $6.60 $6.84 $6.44 936,099
2018-06-08 $6.57 $6.67 $6.55 $6.61 $6.22 538,116
2018-06-07 $6.42 $6.58 $6.42 $6.56 $6.17 515,108
2018-06-06 $6.35 $6.46 $6.23 $6.41 $6.03 685,085
2018-06-05 $6.28 $6.47 $6.25 $6.33 $5.96 1,122,658
2018-06-04 $6.25 $6.34 $6.15 $6.31 $5.94 1,650,047
2018-06-01 $6.30 $6.42 $6.19 $6.20 $5.84 1,368,548
2018-05-31 $6.48 $6.51 $6.22 $6.24 $5.87 1,327,332
2018-05-30 $6.46 $6.60 $6.42 $6.46 $6.08 963,718
2018-05-29 $6.32 $6.49 $6.28 $6.40 $6.02 795,603
2018-05-25 $6.36 $6.43 $6.31 $6.37 $6.00 484,566
2018-05-24 $6.40 $6.41 $6.23 $6.36 $5.99 676,088
2018-05-23 $6.69 $6.69 $6.32 $6.42 $6.04 1,236,869
2018-05-22 $6.77 $6.88 $6.69 $6.69 $6.30 1,216,959
2018-05-21 $6.81 $6.85 $6.74 $6.77 $6.37 574,110
2018-05-18 $6.66 $6.83 $6.64 $6.77 $6.37 1,123,981
2018-05-17 $6.48 $6.65 $6.48 $6.63 $6.24 960,155
2018-05-16 $6.34 $6.58 $6.28 $6.47 $6.09 1,045,815
2018-05-15 $6.50 $6.54 $6.29 $6.34 $5.97 1,137,954
2018-05-14 $6.55 $6.72 $6.51 $6.54 $6.16 1,000,396
2018-05-11 $6.68 $6.72 $6.40 $6.69 $6.17 1,248,819
2018-05-10 $6.72 $6.75 $6.46 $6.68 $6.16 1,067,897
2018-05-09 $6.72 $6.81 $6.65 $6.73 $6.20 1,336,948
2018-05-08 $6.75 $7.00 $6.54 $6.72 $6.19 2,642,537
2018-05-07 $6.59 $6.62 $6.37 $6.59 $6.07 1,945,045
2018-05-04 $6.76 $6.82 $6.45 $6.58 $6.06 2,075,949
2018-05-03 $7.29 $7.42 $6.80 $6.80 $6.27 1,627,425
2018-05-02 $8.14 $8.16 $7.21 $7.35 $6.77 2,445,546
2018-05-01 $8.40 $8.48 $8.15 $8.39 $7.73 667,749
2018-04-30 $8.81 $8.85 $8.44 $8.45 $7.79 717,530
2018-04-27 $9.00 $9.03 $8.79 $8.80 $8.11 454,544
2018-04-26 $9.33 $9.37 $8.91 $8.97 $8.27 708,519
2018-04-25 $9.19 $9.32 $9.11 $9.27 $8.54 727,111
2018-04-24 $9.30 $9.43 $9.18 $9.22 $8.50 814,261
2018-04-23 $9.29 $9.35 $9.16 $9.25 $8.52 606,893
2018-04-20 $9.38 $9.45 $9.25 $9.28 $8.55 401,175
2018-04-19 $9.38 $9.46 $9.21 $9.38 $8.64 466,093
2018-04-18 $9.31 $9.56 $9.29 $9.41 $8.67 633,806
2018-04-17 $9.15 $9.39 $9.12 $9.31 $8.58 739,900
2018-04-16 $9.01 $9.17 $8.90 $9.06 $8.35 737,576
2018-04-13 $8.98 $9.04 $8.85 $8.90 $8.20 588,422
2018-04-12 $8.98 $9.05 $8.85 $8.98 $8.28 619,777
2018-04-11 $8.75 $8.98 $8.75 $8.92 $8.22 538,568
2018-04-10 $8.71 $8.96 $8.61 $8.81 $8.12 668,124
2018-04-09 $8.72 $8.79 $8.54 $8.55 $7.88 512,272
2018-04-06 $8.54 $8.86 $8.54 $8.62 $7.94 640,977
2018-04-05 $8.72 $8.74 $8.47 $8.64 $7.96 486,114
2018-04-04 $8.00 $8.67 $7.95 $8.65 $7.97 1,344,394
2018-04-03 $8.16 $8.31 $8.06 $8.16 $7.52 1,883,311
2018-04-02 $8.63 $8.68 $8.06 $8.08 $7.45 1,011,716
2018-03-29 $8.67 $8.94 $8.60 $8.73 $8.05 1,017,244
2018-03-28 $8.59 $8.73 $8.55 $8.61 $7.93 824,313
2018-03-27 $8.72 $8.85 $8.57 $8.59 $7.92 617,172
2018-03-26 $8.75 $8.80 $8.47 $8.67 $7.99 859,717
2018-03-23 $8.95 $9.06 $8.54 $8.54 $7.87 787,113
2018-03-22 $8.98 $9.16 $8.88 $8.89 $8.19 947,701
2018-03-21 $8.92 $9.13 $8.88 $9.08 $8.37 713,822
2018-03-20 $8.86 $9.03 $8.80 $8.96 $8.26 890,808
2018-03-19 $8.88 $9.08 $8.80 $8.83 $8.14 1,211,350
2018-03-16 $8.66 $8.98 $8.48 $8.94 $8.24 6,767,818
2018-03-15 $8.46 $8.74 $8.28 $8.66 $7.98 1,289,640
2018-03-14 $8.36 $8.55 $8.25 $8.43 $7.77 1,363,411
2018-03-13 $8.22 $8.32 $8.14 $8.29 $7.64 1,091,139
2018-03-12 $8.10 $8.34 $8.00 $8.14 $7.50 1,439,724
2018-03-09 $8.21 $8.24 $8.03 $8.09 $7.46 1,162,763
2018-03-08 $8.12 $8.22 $8.06 $8.13 $7.49 926,560
2018-03-07 $7.82 $8.16 $7.80 $8.08 $7.45 1,620,527
2018-03-06 $7.38 $7.93 $7.30 $7.92 $7.30 1,774,066
2018-03-05 $7.31 $7.46 $7.23 $7.34 $6.76 1,191,597
2018-03-02 $7.14 $7.34 $6.96 $7.31 $6.74 1,577,044
2018-03-01 $7.56 $7.59 $7.15 $7.19 $6.63 1,601,893
2018-02-28 $7.86 $7.86 $7.20 $7.54 $6.95 2,610,767
2018-02-27 $7.28 $7.52 $6.98 $6.98 $6.43 1,061,995
2018-02-26 $7.29 $7.35 $7.06 $7.24 $6.67 899,928
2018-02-23 $7.07 $7.30 $7.05 $7.24 $6.67 763,629
2018-02-22 $7.01 $7.16 $6.95 $7.00 $6.45 1,071,649
2018-02-21 $6.69 $7.22 $6.68 $6.97 $6.42 847,506
2018-02-20 $6.83 $6.92 $6.59 $6.62 $6.10 1,301,573
2018-02-16 $6.99 $7.17 $6.80 $6.90 $6.36 1,230,049
2018-02-15 $6.97 $7.06 $6.85 $7.04 $6.49 862,457
2018-02-14 $6.62 $6.92 $6.52 $6.90 $6.36 836,949
2018-02-13 $6.75 $6.84 $6.70 $6.78 $6.12 596,649
2018-02-12 $6.83 $7.00 $6.65 $6.81 $6.15 987,945
2018-02-09 $7.03 $7.04 $6.51 $6.81 $6.15 1,544,715
2018-02-08 $7.45 $7.45 $6.92 $6.92 $6.25 1,411,728
2018-02-07 $7.48 $7.60 $7.23 $7.45 $6.73 926,785
2018-02-06 $6.96 $7.52 $6.94 $7.47 $6.75 1,305,549
2018-02-05 $7.52 $7.69 $7.13 $7.14 $6.45 990,219
2018-02-02 $8.04 $8.04 $7.52 $7.60 $6.86 1,038,267
2018-02-01 $8.17 $8.26 $7.91 $8.13 $7.34 1,020,571
2018-01-31 $8.38 $8.44 $8.08 $8.17 $7.38 1,169,141
2018-01-30 $8.40 $8.52 $8.19 $8.33 $7.52 756,398
2018-01-29 $8.71 $8.71 $8.47 $8.49 $7.67 713,153
2018-01-26 $9.01 $9.07 $8.70 $8.74 $7.89 677,360
2018-01-25 $9.43 $9.48 $8.99 $9.00 $8.13 806,388
2018-01-24 $9.67 $9.67 $9.34 $9.34 $8.44 529,365
2018-01-23 $9.53 $9.69 $9.32 $9.59 $8.66 734,250
2018-01-22 $9.44 $9.61 $9.19 $9.56 $8.64 717,274
2018-01-19 $9.30 $9.47 $9.15 $9.46 $8.54 566,824
2018-01-18 $9.48 $9.57 $9.27 $9.30 $8.40 486,328
2018-01-17 $9.40 $9.50 $9.18 $9.50 $8.58 632,127
2018-01-16 $9.74 $9.74 $9.31 $9.40 $8.49 763,012
2018-01-12 $9.63 $9.79 $9.48 $9.64 $8.71 546,033
2018-01-11 $9.36 $9.66 $9.31 $9.62 $8.69 443,850
2018-01-10 $9.24 $9.36 $9.08 $9.33 $8.43 322,903
2018-01-09 $9.57 $9.61 $9.28 $9.32 $8.42 361,909
2018-01-08 $9.52 $9.55 $9.24 $9.51 $8.59 685,810
2018-01-05 $9.48 $9.66 $9.33 $9.49 $8.57 412,116
2018-01-04 $9.30 $9.46 $9.17 $9.44 $8.53 448,610
2018-01-03 $9.65 $9.67 $9.26 $9.27 $8.37 493,867
2018-01-02 $9.28 $9.63 $9.26 $9.62 $8.69 763,297
2017-12-29 $9.31 $9.51 $9.16 $9.30 $8.40 609,130
2017-12-28 $9.34 $9.34 $9.12 $9.31 $8.41 442,831
2017-12-27 $9.45 $9.50 $9.29 $9.32 $8.42 256,346
2017-12-26 $9.47 $9.68 $9.42 $9.45 $8.54 396,664
2017-12-22 $9.54 $9.64 $9.44 $9.49 $8.57 301,650
2017-12-21 $9.32 $9.69 $9.28 $9.61 $8.68 706,516
2017-12-20 $9.21 $9.33 $9.15 $9.29 $8.39 417,422
2017-12-19 $9.33 $9.50 $9.09 $9.13 $8.25 673,622
2017-12-18 $9.47 $9.65 $9.13 $9.46 $8.54 1,402,164
2017-12-15 $9.00 $9.27 $8.85 $9.21 $8.32 2,007,482
2017-12-14 $8.88 $8.95 $8.69 $8.83 $7.98 519,702
2017-12-13 $8.95 $9.20 $8.87 $8.89 $8.03 611,105
2017-12-12 $9.00 $9.15 $8.93 $8.94 $8.08 441,107
2017-12-11 $8.89 $9.13 $8.81 $8.96 $8.09 518,627
2017-12-08 $8.93 $8.97 $8.74 $8.89 $8.03 432,393
2017-12-07 $8.70 $9.02 $8.69 $8.86 $8.00 1,005,656
2017-12-06 $8.73 $8.82 $8.61 $8.66 $7.82 511,171
2017-12-05 $8.89 $9.06 $8.69 $8.74 $7.89 707,745
2017-12-04 $8.35 $9.15 $8.35 $8.92 $8.06 1,243,146
2017-12-01 $9.36 $9.45 $8.25 $8.33 $7.52 1,933,566
2017-11-30 $9.06 $9.42 $8.97 $9.39 $8.48 1,277,166
2017-11-29 $8.65 $9.03 $8.62 $9.02 $8.15 713,898
2017-11-28 $8.55 $8.74 $8.43 $8.65 $7.81 872,238
2017-11-27 $8.35 $8.55 $8.35 $8.48 $7.66 586,694
2017-11-24 $8.42 $8.42 $8.30 $8.36 $7.55 289,088
2017-11-22 $8.24 $8.43 $8.24 $8.37 $7.56 593,012
2017-11-21 $8.16 $8.45 $8.14 $8.19 $7.40 756,207
2017-11-20 $7.93 $8.12 $7.90 $8.11 $7.33 744,168
2017-11-17 $7.72 $7.98 $7.72 $7.94 $7.17 584,326
2017-11-16 $7.42 $7.80 $7.42 $7.78 $7.03 767,703
2017-11-15 $7.45 $7.61 $7.15 $7.32 $6.61 1,165,758
2017-11-14 $7.55 $7.65 $7.47 $7.59 $6.86 939,633
2017-11-13 $8.11 $8.12 $7.71 $7.77 $6.89 842,728
2017-11-10 $8.16 $8.32 $8.15 $8.18 $7.25 826,900
2017-11-09 $8.08 $8.36 $8.05 $8.17 $7.25 913,057
2017-11-08 $7.95 $8.29 $7.49 $8.16 $7.24 1,458,131
2017-11-07 $8.21 $8.22 $7.86 $7.99 $7.09 1,294,313
2017-11-06 $8.59 $8.59 $8.20 $8.21 $7.28 826,578
2017-11-03 $8.74 $8.75 $8.54 $8.59 $7.62 805,527
2017-11-02 $8.80 $8.88 $8.57 $8.73 $7.74 1,287,292
2017-11-01 $9.45 $9.77 $8.55 $8.82 $7.82 1,594,686
2017-10-31 $9.13 $9.36 $9.03 $9.20 $8.16 1,223,531
2017-10-30 $9.60 $9.60 $9.06 $9.09 $8.06 900,082
2017-10-27 $9.90 $9.94 $9.56 $9.65 $8.56 685,874
2017-10-26 $9.94 $10.06 $9.76 $9.90 $8.78 400,500
2017-10-25 $9.74 $9.98 $9.59 $9.91 $8.79 915,496
2017-10-24 $9.75 $9.88 $9.68 $9.83 $8.72 694,657
2017-10-23 $9.95 $9.98 $9.72 $9.76 $8.66 724,504
2017-10-20 $10.03 $10.07 $9.87 $9.92 $8.80 459,633
2017-10-19 $9.86 $10.01 $9.76 $9.90 $8.78 455,820
2017-10-18 $9.80 $10.09 $9.78 $9.94 $8.82 581,160
2017-10-17 $9.72 $9.88 $9.64 $9.78 $8.67 911,640
2017-10-16 $10.22 $10.22 $9.72 $9.75 $8.65 587,469
2017-10-13 $10.22 $10.37 $10.14 $10.23 $9.07 517,882
2017-10-12 $10.11 $10.25 $9.95 $10.16 $9.01 303,070
2017-10-11 $10.23 $10.26 $10.09 $10.14 $8.99 363,665
2017-10-10 $10.09 $10.31 $10.09 $10.18 $9.03 768,549
2017-10-09 $10.17 $10.34 $10.05 $10.10 $8.96 423,368
2017-10-06 $10.45 $10.57 $10.12 $10.15 $9.00 698,713
2017-10-05 $10.44 $10.63 $10.40 $10.55 $9.36 532,990
2017-10-04 $10.57 $10.65 $10.29 $10.36 $9.19 720,522
2017-10-03 $10.48 $10.68 $10.28 $10.66 $9.45 582,164
2017-10-02 $10.33 $10.51 $10.23 $10.46 $9.28 871,802
2017-09-29 $10.17 $10.39 $10.01 $10.30 $9.14 603,431
2017-09-28 $10.22 $10.49 $10.22 $10.34 $9.17 664,909
2017-09-27 $10.19 $10.35 $9.86 $10.27 $9.11 1,234,464
2017-09-26 $9.90 $10.19 $9.90 $10.15 $9.00 598,956
2017-09-25 $9.99 $10.16 $9.68 $9.90 $8.78 1,135,606
2017-09-22 $9.44 $10.16 $9.44 $9.96 $8.83 873,961
2017-09-21 $9.68 $9.70 $9.44 $9.48 $8.41 409,685
2017-09-20 $9.38 $9.84 $9.32 $9.68 $8.59 650,933
2017-09-19 $9.62 $9.66 $9.37 $9.38 $8.32 589,652
2017-09-18 $9.76 $9.86 $9.61 $9.64 $8.55 866,337
2017-09-15 $9.58 $9.78 $9.41 $9.78 $8.67 1,553,260
2017-09-14 $9.63 $9.73 $9.47 $9.54 $8.46 627,535
2017-09-13 $9.60 $9.81 $9.35 $9.61 $8.52 862,616
2017-09-12 $9.41 $9.73 $9.38 $9.61 $8.52 839,372
2017-09-11 $9.24 $9.53 $9.18 $9.36 $8.30 1,462,773
2017-09-08 $9.03 $9.13 $8.96 $9.11 $8.08 560,598
2017-09-07 $9.00 $9.22 $8.96 $9.08 $8.05 585,021
2017-09-06 $8.96 $9.10 $8.81 $8.97 $7.96 752,768
2017-09-05 $9.18 $9.26 $8.87 $8.93 $7.92 959,959
2017-09-01 $9.29 $9.35 $9.08 $9.21 $8.17 560,739
2017-08-31 $9.16 $9.38 $9.08 $9.23 $8.19 941,996
2017-08-30 $9.11 $9.20 $9.01 $9.16 $8.12 815,034
2017-08-29 $9.07 $9.21 $8.96 $9.10 $8.07 874,727
2017-08-28 $8.86 $9.21 $8.80 $9.18 $8.14 2,764,003
2017-08-25 $8.90 $8.92 $8.71 $8.82 $7.82 592,745
2017-08-24 $8.93 $9.09 $8.82 $8.84 $7.84 736,820
2017-08-23 $8.75 $8.91 $8.68 $8.87 $7.87 707,765
2017-08-22 $8.74 $9.10 $8.74 $8.85 $7.85 999,164
2017-08-21 $8.65 $8.81 $8.64 $8.69 $7.71 1,356,038
2017-08-18 $8.73 $8.80 $8.61 $8.66 $7.68 942,541
2017-08-17 $9.05 $9.14 $8.77 $8.77 $7.78 1,008,453
2017-08-16 $9.12 $9.28 $9.06 $9.10 $8.07 838,546
2017-08-15 $9.34 $9.34 $9.05 $9.10 $8.07 810,988
2017-08-14 $9.02 $9.53 $9.02 $9.30 $8.25 1,444,541
2017-08-11 $8.96 $9.20 $8.85 $8.94 $7.93 971,585
2017-08-10 $9.34 $9.41 $9.05 $9.17 $8.01 2,126,408
2017-08-09 $9.41 $9.53 $9.27 $9.43 $8.23 1,549,529
2017-08-08 $9.30 $9.67 $9.26 $9.48 $8.28 1,487,500
2017-08-07 $9.40 $9.61 $9.10 $9.30 $8.12 1,704,711
2017-08-04 $9.91 $9.94 $9.40 $9.44 $8.24 2,728,015
2017-08-03 $10.16 $10.25 $9.75 $9.91 $8.65 3,098,937
2017-08-02 $11.93 $12.00 $10.05 $10.25 $8.95 3,672,000
2017-08-01 $12.37 $12.46 $12.07 $12.30 $10.74 1,166,328
2017-07-31 $12.31 $12.57 $12.07 $12.36 $10.79 886,732
2017-07-28 $12.64 $12.72 $12.19 $12.29 $10.73 1,759,981
2017-07-27 $12.61 $12.85 $12.46 $12.70 $11.09 629,148
2017-07-26 $12.44 $12.66 $12.36 $12.59 $10.99 592,115
2017-07-25 $12.39 $12.66 $12.25 $12.45 $10.87 668,265
2017-07-24 $12.35 $12.52 $12.13 $12.36 $10.79 628,742
2017-07-21 $12.85 $12.91 $12.24 $12.35 $10.78 757,089
2017-07-20 $12.71 $12.92 $12.56 $12.74 $11.12 672,865
2017-07-19 $12.16 $12.81 $12.05 $12.73 $11.12 963,715
2017-07-18 $11.98 $12.15 $11.77 $12.15 $10.61 824,636
2017-07-17 $12.13 $12.19 $12.00 $12.05 $10.52 584,439
2017-07-14 $12.11 $12.34 $12.01 $12.21 $10.66 707,853
2017-07-13 $12.00 $12.17 $11.90 $12.11 $10.57 761,950
2017-07-12 $11.92 $12.15 $11.82 $11.97 $10.45 869,185
2017-07-11 $12.08 $12.14 $11.75 $11.84 $10.34 815,402
2017-07-10 $12.18 $12.24 $11.89 $12.10 $10.57 874,066
2017-07-07 $12.27 $12.50 $12.06 $12.33 $10.77 764,841
2017-07-06 $12.13 $12.47 $12.05 $12.26 $10.71 1,298,284
2017-07-05 $12.60 $12.60 $12.01 $12.17 $10.63 1,086,865
2017-07-03 $12.58 $12.78 $12.49 $12.60 $11.00 445,703
2017-06-30 $12.34 $12.99 $12.24 $12.54 $10.95 1,751,272
2017-06-29 $12.71 $12.74 $12.09 $12.28 $10.72 1,119,388
2017-06-28 $12.35 $12.76 $12.30 $12.63 $11.03 1,087,562
2017-06-27 $12.52 $12.56 $12.26 $12.26 $10.71 1,142,139
2017-06-26 $11.78 $12.59 $11.59 $12.54 $10.95 1,626,714
2017-06-23 $11.77 $11.81 $11.49 $11.75 $10.26 7,288,109
2017-06-22 $11.92 $12.06 $11.74 $11.75 $10.26 909,853
2017-06-21 $12.12 $12.15 $11.81 $11.92 $10.41 858,824
2017-06-20 $12.37 $12.37 $11.98 $12.10 $10.57 1,019,373
2017-06-19 $12.45 $12.59 $12.21 $12.42 $10.85 1,132,128
2017-06-16 $12.25 $12.60 $12.03 $12.35 $10.78 1,975,436
2017-06-15 $12.61 $12.77 $12.27 $12.29 $10.73 933,777
2017-06-14 $12.67 $12.85 $12.37 $12.78 $11.16 1,277,369
2017-06-13 $12.64 $12.93 $12.37 $12.71 $11.10 927,495
2017-06-12 $12.10 $12.79 $12.10 $12.60 $11.00 892,508
2017-06-09 $12.14 $12.22 $11.92 $12.08 $10.55 899,180
2017-06-08 $11.93 $12.15 $11.86 $12.09 $10.56 501,361
2017-06-07 $12.05 $12.29 $11.82 $11.96 $10.44 899,986
2017-06-06 $12.25 $12.27 $11.82 $12.07 $10.54 951,481
2017-06-05 $12.66 $12.66 $12.32 $12.34 $10.78 771,220
2017-06-02 $12.65 $12.76 $12.35 $12.66 $11.05 1,056,994
2017-06-01 $11.97 $12.77 $11.97 $12.64 $11.04 1,452,735
2017-05-31 $11.74 $11.99 $11.48 $11.92 $10.41 1,494,986
2017-05-30 $11.95 $12.11 $11.65 $11.71 $10.23 735,268
2017-05-26 $12.13 $12.17 $11.91 $11.99 $10.47 827,267
2017-05-25 $12.21 $12.34 $12.02 $12.14 $10.60 847,102
2017-05-24 $12.07 $12.27 $12.00 $12.11 $10.57 689,853
2017-05-23 $12.15 $12.20 $11.95 $12.05 $10.52 1,198,355
2017-05-22 $12.15 $12.26 $12.05 $12.08 $10.55 835,901
2017-05-19 $12.17 $12.33 $12.02 $12.09 $10.56 1,155,385
2017-05-18 $12.32 $12.34 $11.92 $12.08 $10.55 1,127,497
2017-05-17 $12.79 $12.89 $12.20 $12.41 $10.84 1,199,893
2017-05-16 $13.06 $13.27 $12.92 $13.04 $11.39 1,119,316
2017-05-15 $12.63 $13.35 $12.63 $13.18 $11.51 1,239,754
2017-05-12 $12.97 $12.98 $12.60 $12.96 $11.32 1,198,104
2017-05-11 $13.20 $13.20 $12.79 $13.00 $11.35 1,016,648
2017-05-10 $13.15 $13.34 $13.02 $13.31 $11.50 1,162,495
2017-05-09 $13.51 $13.55 $13.16 $13.19 $11.40 1,470,691
2017-05-08 $13.76 $13.88 $13.26 $13.44 $11.61 1,542,754
2017-05-05 $13.24 $13.81 $13.08 $13.79 $11.91 1,639,308
2017-05-04 $14.25 $14.25 $12.90 $13.21 $11.41 2,651,517
2017-05-03 $13.67 $15.04 $13.35 $14.20 $12.27 38,380
2017-05-02 $12.43 $12.52 $12.21 $12.52 $10.82 1,065,372
2017-05-01 $12.60 $12.62 $12.36 $12.42 $10.73 822,985
2017-04-28 $12.46 $12.58 $12.26 $12.57 $10.86 1,399,379
2017-04-27 $12.66 $12.82 $12.33 $12.48 $10.78 900,453
2017-04-26 $12.41 $12.83 $12.38 $12.65 $10.93 931,732
2017-04-25 $12.30 $12.51 $12.20 $12.42 $10.73 1,027,808
2017-04-24 $12.20 $12.37 $11.95 $12.22 $10.56 1,590,938
2017-04-21 $12.18 $12.29 $11.71 $12.02 $10.38 2,924,589
2017-04-20 $11.97 $12.38 $11.92 $12.18 $10.52 1,908,636
2017-04-19 $11.60 $12.00 $11.60 $11.93 $10.31 1,368,695
2017-04-18 $11.18 $11.64 $11.18 $11.62 $10.04 1,128,207
2017-04-17 $11.24 $11.43 $11.10 $11.31 $9.77 1,007,257
2017-04-13 $11.37 $11.38 $11.03 $11.21 $9.68 1,060,336
2017-04-12 $11.47 $11.52 $11.25 $11.40 $9.85 1,144,470
2017-04-11 $11.85 $11.93 $11.43 $11.51 $9.94 1,054,229
2017-04-10 $11.84 $12.25 $11.75 $11.84 $10.23 832,861
2017-04-07 $11.73 $11.86 $11.43 $11.78 $10.18 1,666,683
2017-04-06 $11.55 $11.95 $11.47 $11.82 $10.21 1,671,502
2017-04-05 $11.27 $11.71 $11.20 $11.54 $9.97 3,001,439
2017-04-04 $11.64 $11.64 $11.16 $11.22 $9.69 1,638,495
2017-04-03 $12.07 $12.29 $11.60 $11.62 $10.04 1,320,673
2017-03-31 $11.69 $12.15 $11.69 $12.11 $10.46 1,367,300
2017-03-30 $11.71 $11.88 $11.49 $11.75 $10.15 1,130,577
2017-03-29 $11.62 $12.12 $11.57 $11.87 $10.25 1,234,617
2017-03-28 $11.32 $11.59 $11.03 $11.57 $10.00 2,045,193
2017-03-27 $11.66 $11.68 $11.22 $11.35 $9.81 1,635,690
2017-03-24 $11.84 $11.99 $11.69 $11.72 $10.13 1,035,249
2017-03-23 $11.54 $11.90 $11.54 $11.76 $10.16 1,736,372
2017-03-22 $12.19 $12.19 $11.43 $11.61 $10.03 1,915,441
2017-03-21 $12.91 $12.96 $12.21 $12.22 $10.56 1,391,240
2017-03-20 $13.68 $13.75 $12.77 $12.81 $11.07 1,271,681
2017-03-17 $13.55 $13.85 $13.51 $13.65 $11.79 4,225,104
2017-03-16 $13.73 $13.80 $13.29 $13.56 $11.71 1,781,382
2017-03-15 $13.70 $13.86 $13.45 $13.75 $11.88 1,121,040
2017-03-14 $13.49 $13.79 $13.14 $13.66 $11.80 1,667,054
2017-03-13 $14.10 $14.34 $13.51 $13.55 $11.71 2,036,002
2017-03-10 $14.69 $14.83 $14.00 $14.14 $12.22 1,543,206
2017-03-09 $14.90 $14.90 $14.39 $14.55 $12.57 1,518,663
2017-03-08 $14.91 $15.37 $14.80 $14.87 $12.85 1,703,091
2017-03-07 $15.46 $15.50 $14.82 $14.87 $12.85 2,030,308
2017-03-06 $17.39 $17.40 $15.39 $15.40 $13.30 3,143,316
2017-03-03 $17.75 $18.05 $17.42 $17.53 $15.14 1,440,528
2017-03-02 $17.22 $17.96 $17.19 $17.72 $15.31 2,698,960
2017-03-01 $16.87 $17.57 $16.84 $17.27 $14.92 3,390,513
2017-02-28 $18.49 $18.52 $16.55 $16.77 $14.49 2,925,988
2017-02-27 $18.03 $18.28 $17.97 $18.10 $15.64 1,261,568
2017-02-24 $18.19 $18.22 $17.52 $18.13 $15.66 1,119,919
2017-02-23 $17.97 $18.35 $17.87 $18.27 $15.78 1,197,760
2017-02-22 $18.25 $18.25 $17.72 $17.97 $15.52 1,150,965
2017-02-21 $17.59 $18.30 $17.50 $18.28 $15.79 966,421
2017-02-17 $17.47 $17.59 $17.27 $17.58 $15.19 842,768
2017-02-16 $17.36 $17.50 $17.19 $17.50 $15.12 686,420
2017-02-15 $17.92 $18.00 $17.34 $17.35 $14.99 969,560
2017-02-14 $17.84 $18.03 $17.76 $17.96 $15.52 651,244
2017-02-13 $17.88 $17.95 $17.63 $17.93 $15.49 581,661
2017-02-10 $17.99 $18.11 $17.77 $17.81 $15.27 1,097,624
2017-02-09 $17.63 $18.13 $17.59 $18.02 $15.45 1,121,379
2017-02-08 $17.36 $17.53 $16.98 $17.52 $15.02 805,879
2017-02-07 $17.32 $17.50 $17.28 $17.40 $14.92 750,401
2017-02-06 $17.22 $17.34 $16.99 $17.34 $14.86 747,709
2017-02-03 $16.74 $17.27 $16.71 $17.25 $14.79 896,654
2017-02-02 $16.78 $16.88 $16.58 $16.67 $14.29 518,828
2017-02-01 $17.16 $17.39 $16.68 $16.87 $14.46 965,939
2017-01-31 $16.83 $17.21 $16.65 $17.15 $14.70 714,006
2017-01-30 $17.19 $17.29 $16.61 $16.87 $14.46 614,995
2017-01-27 $17.42 $17.42 $17.10 $17.34 $14.86 448,682
2017-01-26 $17.48 $17.50 $17.18 $17.36 $14.88 578,519
2017-01-25 $17.10 $17.48 $17.10 $17.43 $14.94 613,265
2017-01-24 $16.50 $17.14 $16.45 $17.06 $14.62 818,283
2017-01-23 $16.51 $16.59 $16.42 $16.48 $14.13 461,215
2017-01-20 $16.72 $16.79 $16.52 $16.59 $14.22 776,610
2017-01-19 $17.39 $17.47 $16.58 $16.62 $14.25 1,035,501
2017-01-18 $17.60 $17.60 $17.29 $17.33 $14.86 751,980
2017-01-17 $17.16 $17.61 $17.10 $17.55 $15.04 985,660
2017-01-13 $17.08 $17.35 $17.06 $17.29 $14.82 637,129
2017-01-12 $17.12 $17.18 $16.89 $17.07 $14.63 575,577
2017-01-11 $16.88 $17.24 $16.78 $17.20 $14.74 671,011
2017-01-10 $17.27 $17.27 $16.87 $16.91 $14.50 1,262,399
2017-01-09 $16.99 $17.26 $16.79 $17.18 $14.73 1,381,140
2017-01-06 $17.17 $17.25 $16.68 $17.03 $14.60 1,272,242
2017-01-05 $17.23 $17.35 $17.01 $17.17 $14.72 1,832,731
2017-01-04 $17.03 $17.40 $16.99 $17.29 $14.82 1,736,191
2017-01-03 $16.43 $16.98 $16.32 $16.97 $14.55 1,357,042
2016-12-30 $16.24 $16.37 $16.13 $16.32 $13.99 939,282
2016-12-29 $16.09 $16.26 $16.03 $16.20 $13.89 804,629
2016-12-28 $16.24 $16.33 $16.01 $16.10 $13.80 689,841
2016-12-27 $16.21 $16.45 $16.11 $16.25 $13.93 625,981
2016-12-23 $16.19 $16.47 $16.17 $16.26 $13.94 491,754
2016-12-22 $16.92 $16.92 $16.15 $16.20 $13.89 887,934
2016-12-21 $16.98 $17.08 $16.70 $16.89 $14.48 768,161
2016-12-20 $17.61 $17.68 $16.97 $17.02 $14.59 1,053,075
2016-12-19 $16.99 $17.76 $16.80 $17.60 $15.09 1,315,797
2016-12-16 $16.54 $16.94 $16.53 $16.93 $14.51 2,806,530
2016-12-15 $16.60 $16.73 $16.50 $16.51 $14.15 585,340
2016-12-14 $16.70 $16.92 $16.55 $16.55 $14.19 1,045,903
2016-12-13 $16.86 $16.98 $16.51 $16.76 $14.37 1,136,026
2016-12-12 $17.28 $17.39 $16.80 $16.81 $14.41 1,384,503
2016-12-09 $17.09 $17.45 $17.04 $17.39 $14.91 751,131
2016-12-08 $16.75 $17.13 $16.56 $17.07 $14.63 890,890
2016-12-07 $16.27 $16.72 $16.19 $16.68 $14.30 1,061,261
2016-12-06 $16.10 $16.28 $16.00 $16.20 $13.89 1,189,580
2016-12-05 $15.76 $16.28 $15.74 $16.12 $13.82 1,094,063
2016-12-02 $16.39 $16.47 $15.66 $15.70 $13.46 1,282,126
2016-12-01 $17.41 $17.47 $16.30 $16.35 $14.02 1,348,999
2016-11-30 $17.64 $17.68 $17.17 $17.39 $14.91 1,592,643
2016-11-29 $17.41 $17.58 $17.21 $17.49 $14.99 1,301,939
2016-11-28 $17.69 $17.89 $17.30 $17.36 $14.88 1,291,800
2016-11-25 $17.83 $17.93 $17.62 $17.76 $15.22 591,357
2016-11-23 $17.70 $17.90 $17.60 $17.74 $15.21 811,580
2016-11-22 $17.80 $17.86 $17.46 $17.75 $15.22 963,871
2016-11-21 $17.63 $17.86 $17.49 $17.78 $15.24 915,102
2016-11-18 $17.75 $17.84 $17.40 $17.57 $15.06 1,585,490
2016-11-17 $17.50 $17.87 $17.50 $17.82 $15.28 1,379,334
2016-11-16 $17.40 $17.60 $17.25 $17.55 $15.04 1,706,958
2016-11-15 $17.10 $17.43 $16.94 $17.40 $14.92 1,620,565
2016-11-14 $17.02 $17.43 $17.02 $17.18 $14.73 1,580,974
2016-11-11 $16.69 $17.07 $16.65 $16.99 $14.56 1,801,359
2016-11-10 $16.44 $16.86 $16.28 $16.74 $14.35 1,649,485
2016-11-09 $16.06 $16.49 $16.04 $16.40 $13.94 1,303,436
2016-11-08 $16.46 $16.61 $16.26 $16.35 $13.90 1,279,643
2016-11-07 $16.46 $16.84 $16.37 $16.49 $14.02 1,453,167
2016-11-04 $16.25 $16.50 $16.10 $16.20 $13.77 2,327,176
2016-11-03 $17.00 $17.49 $16.14 $16.25 $13.81 3,229,019
2016-11-02 $17.80 $17.81 $17.39 $17.48 $14.86 1,951,703
2016-11-01 $17.71 $17.91 $17.40 $17.75 $15.09 2,156,308
2016-10-31 $18.08 $18.10 $17.54 $17.75 $15.09 3,807,101
2016-10-28 $17.96 $18.33 $17.96 $18.05 $15.34 2,930,654
2016-10-27 $18.90 $18.90 $17.90 $17.99 $15.29 3,034,465
2016-10-26 $18.93 $19.04 $18.75 $18.80 $15.98 1,525,974
2016-10-25 $19.04 $19.40 $18.83 $19.08 $16.22 2,435,414
2016-10-24 $19.31 $19.40 $18.89 $19.00 $16.15 1,098,139
2016-10-21 $19.07 $19.20 $18.84 $19.18 $16.31 1,681,358
2016-10-20 $19.35 $19.35 $19.00 $19.24 $16.36 1,558,788
2016-10-19 $19.50 $19.70 $19.38 $19.39 $16.48 1,945,878
2016-10-18 $19.74 $19.76 $19.51 $19.52 $16.59 1,144,003
2016-10-17 $19.78 $19.79 $19.51 $19.66 $16.71 1,208,988
2016-10-14 $20.40 $20.45 $19.66 $19.81 $16.84 2,073,412
2016-10-13 $20.11 $20.32 $19.81 $20.20 $17.17 1,323,987
2016-10-12 $20.20 $20.54 $20.12 $20.30 $17.26 1,334,594
2016-10-11 $20.48 $20.58 $20.06 $20.22 $17.19 1,845,638
2016-10-10 $20.81 $20.93 $20.43 $20.51 $17.44 1,775,599
2016-10-07 $22.32 $22.35 $20.30 $20.70 $17.60 4,385,113
2016-10-06 $22.49 $22.68 $22.20 $22.33 $18.98 1,958,397
2016-10-05 $23.64 $23.64 $22.02 $22.47 $19.10 3,330,225
2016-10-04 $23.78 $24.64 $23.49 $23.55 $20.02 2,138,098
2016-10-03 $22.65 $24.37 $22.65 $23.81 $20.24 4,136,480
2016-09-30 $15.63 $15.82 $15.63 $15.72 $6.44 4,461,268
2016-09-29 $16.12 $16.15 $15.58 $15.59 $6.39 4,164,749
2016-09-28 $16.05 $16.22 $16.03 $16.11 $6.60 3,357,025
2016-09-27 $16.07 $16.13 $15.84 $16.05 $6.57 35,080,256
2016-09-26 $16.23 $16.29 $16.05 $16.08 $6.59 3,339,042
2016-09-23 $16.43 $16.57 $16.32 $16.33 $6.69 1,464,048
2016-09-22 $16.50 $16.62 $16.47 $16.52 $6.77 1,565,767
2016-09-21 $16.06 $16.41 $16.06 $16.36 $6.70 1,489,308
2016-09-20 $16.03 $16.07 $15.92 $15.98 $6.54 1,371,038
2016-09-19 $15.83 $16.03 $15.81 $15.97 $6.54 1,748,746
2016-09-16 $15.67 $15.85 $15.56 $15.81 $6.48 2,067,890
2016-09-15 $15.97 $15.97 $15.47 $15.76 $6.45 1,526,420
2016-09-14 $15.89 $16.00 $15.79 $15.86 $6.50 1,163,092
2016-09-13 $16.20 $16.23 $15.82 $15.88 $6.50 1,817,163
2016-09-12 $16.35 $16.56 $16.17 $16.38 $6.71 2,202,396
2016-09-09 $16.98 $17.05 $16.44 $16.44 $6.73 1,508,924
2016-09-08 $17.09 $17.19 $16.99 $17.11 $7.01 1,072,309
2016-09-07 $16.99 $17.20 $16.96 $17.09 $7.00 1,821,093
2016-09-06 $17.12 $17.14 $16.91 $17.02 $6.97 833,725
2016-09-02 $16.96 $17.32 $16.96 $17.16 $7.03 1,272,121
2016-09-01 $17.08 $17.15 $16.80 $16.86 $6.91 1,529,167
2016-08-31 $17.10 $17.19 $17.01 $17.10 $7.00 1,181,837
2016-08-30 $17.17 $17.21 $17.05 $17.16 $7.03 709,262
2016-08-29 $17.16 $17.28 $17.09 $17.14 $7.02 804,953
2016-08-26 $17.26 $17.37 $17.01 $17.12 $7.01 729,277
2016-08-25 $17.19 $17.39 $17.12 $17.22 $7.05 1,136,788
2016-08-24 $17.26 $17.32 $17.18 $17.21 $7.05 1,127,011
2016-08-23 $17.04 $17.30 $17.01 $17.28 $7.08 1,385,515
2016-08-22 $16.98 $17.02 $16.78 $16.96 $6.95 706,257
2016-08-19 $17.02 $17.09 $16.99 $17.02 $6.97 723,197
2016-08-18 $16.90 $17.15 $16.85 $17.11 $7.01 933,317
2016-08-17 $17.08 $17.10 $16.86 $16.92 $6.93 1,089,472
2016-08-16 $17.13 $17.34 $17.05 $17.13 $7.02 1,207,827
2016-08-15 $17.11 $17.31 $17.11 $17.23 $7.06 958,732
2016-08-12 $17.20 $17.32 $17.03 $17.06 $6.99 820,928
2016-08-11 $17.47 $17.59 $16.96 $17.24 $7.06 1,786,239
2016-08-10 $17.67 $17.72 $17.42 $17.60 $7.10 2,253,365
2016-08-09 $17.49 $17.65 $17.34 $17.61 $7.11 2,081,472
2016-08-08 $17.44 $17.56 $17.32 $17.44 $7.04 1,409,688
2016-08-05 $17.43 $17.48 $17.30 $17.44 $7.04 1,417,153
2016-08-04 $17.32 $17.47 $17.16 $17.29 $6.98 2,028,422
2016-08-03 $17.77 $17.83 $17.17 $17.31 $6.98 2,452,923
2016-08-02 $17.82 $17.92 $17.77 $17.79 $7.18 1,611,079
2016-08-01 $17.69 $18.03 $17.69 $17.89 $7.22 1,321,622
2016-07-29 $17.78 $17.95 $17.66 $17.92 $7.23 1,555,431
2016-07-28 $17.77 $17.95 $17.62 $17.78 $7.17 715,179
2016-07-27 $17.89 $17.96 $17.61 $17.78 $7.17 1,275,632
2016-07-26 $17.86 $18.04 $17.78 $17.79 $7.18 1,490,965
2016-07-25 $17.88 $18.01 $17.71 $17.85 $7.20 1,192,369
2016-07-22 $17.90 $17.97 $17.81 $17.93 $7.23 1,435,409
2016-07-21 $18.05 $18.16 $17.81 $17.90 $7.22 1,784,808
2016-07-20 $18.07 $18.11 $17.90 $17.98 $7.25 1,978,424
2016-07-19 $18.05 $18.08 $17.89 $18.00 $7.26 1,687,504
2016-07-18 $18.08 $18.08 $17.75 $17.99 $7.26 1,533,446
2016-07-15 $18.14 $18.18 $17.51 $17.89 $7.22 4,813,949
2016-07-14 $18.76 $18.95 $18.59 $18.62 $7.51 2,333,984
2016-07-13 $18.90 $18.93 $18.56 $18.62 $7.51 3,426,615
2016-07-12 $19.76 $19.83 $18.80 $18.81 $7.59 6,822,570
2016-07-11 $18.00 $18.56 $17.88 $18.45 $7.44 6,561,202
2016-07-08 $17.25 $18.24 $17.20 $18.03 $7.27 5,208,813
2016-07-07 $16.73 $17.25 $16.65 $17.16 $6.92 3,183,150
2016-07-06 $16.50 $16.77 $16.38 $16.76 $6.76 1,095,671
2016-07-05 $16.85 $16.97 $16.41 $16.54 $6.67 1,229,368
2016-07-01 $16.87 $17.06 $16.62 $16.91 $6.82 1,267,268
2016-06-30 $16.33 $16.93 $16.26 $16.92 $6.83 2,203,366
2016-06-29 $16.02 $16.35 $15.93 $16.34 $6.59 1,108,886
2016-06-28 $15.55 $15.86 $15.51 $15.81 $6.38 1,518,000
2016-06-27 $15.68 $15.73 $15.31 $15.37 $6.20 2,011,190
2016-06-24 $16.05 $16.29 $15.84 $15.84 $6.39 3,546,498
2016-06-23 $16.34 $16.79 $16.26 $16.77 $6.77 1,267,660
2016-06-22 $16.33 $16.49 $16.16 $16.16 $6.52 1,001,808
2016-06-21 $16.47 $16.47 $16.21 $16.26 $6.56 962,347
2016-06-20 $16.55 $16.64 $16.44 $16.44 $6.63 1,157,568
2016-06-17 $16.04 $16.45 $16.04 $16.31 $6.58 2,049,461
2016-06-16 $15.89 $16.09 $15.79 $16.06 $6.48 860,178
2016-06-15 $15.91 $16.15 $15.84 $16.00 $6.46 1,229,356
2016-06-14 $15.81 $15.92 $15.64 $15.83 $6.39 1,900,303
2016-06-13 $16.08 $16.15 $15.87 $15.92 $6.42 1,359,370
2016-06-10 $16.62 $16.68 $16.11 $16.16 $6.52 1,337,245
2016-06-09 $16.73 $16.84 $16.61 $16.74 $6.75 683,095
2016-06-08 $16.73 $16.87 $16.72 $16.80 $6.78 1,023,870
2016-06-07 $16.57 $16.67 $16.47 $16.59 $6.69 1,071,085
2016-06-06 $16.46 $16.65 $16.45 $16.57 $6.69 880,034
2016-06-03 $16.50 $16.51 $16.31 $16.39 $6.61 958,132
2016-06-02 $16.40 $16.54 $16.32 $16.54 $6.67 1,062,530
2016-06-01 $16.27 $16.54 $16.22 $16.46 $6.64 1,341,333
2016-05-31 $16.45 $16.46 $16.25 $16.29 $6.57 1,527,628
2016-05-27 $16.26 $16.41 $16.20 $16.36 $6.60 1,526,586
2016-05-26 $16.35 $16.38 $16.10 $16.22 $6.54 1,140,709
2016-05-25 $15.94 $16.35 $15.94 $16.31 $6.58 2,026,439
2016-05-24 $15.68 $15.93 $15.58 $15.87 $6.40 1,929,185
2016-05-23 $15.62 $15.69 $15.50 $15.61 $6.30 1,763,789
2016-05-20 $15.60 $15.73 $15.50 $15.64 $6.31 1,668,583
2016-05-19 $15.58 $15.87 $15.43 $15.48 $6.25 6,359,144
2016-05-18 $15.74 $15.92 $15.57 $15.71 $6.34 1,509,664
2016-05-17 $15.96 $16.06 $15.70 $15.75 $6.35 1,775,708
2016-05-16 $15.92 $16.05 $15.78 $15.96 $6.44 1,660,159
2016-05-13 $16.11 $16.25 $15.87 $15.90 $6.42 1,299,070
2016-05-12 $16.39 $16.42 $15.95 $16.15 $6.52 1,651,457
2016-05-11 $16.89 $16.89 $16.15 $16.29 $6.57 2,399,001
2016-05-10 $16.59 $16.85 $16.52 $16.85 $6.69 1,499,065
2016-05-09 $16.56 $16.57 $16.29 $16.44 $6.53 1,236,580
2016-05-06 $16.46 $16.64 $16.38 $16.47 $6.54 1,749,541
2016-05-05 $16.73 $16.89 $16.45 $16.50 $6.55 1,721,572
2016-05-04 $16.95 $17.04 $16.52 $16.60 $6.59 2,265,461
2016-05-03 $17.35 $17.40 $16.32 $16.95 $6.73 2,899,564
2016-05-02 $17.54 $17.63 $17.31 $17.59 $6.99 1,669,215
2016-04-29 $17.47 $17.59 $17.24 $17.40 $6.91 900,790
2016-04-28 $17.68 $17.85 $17.47 $17.49 $6.95 794,273
2016-04-27 $17.57 $17.80 $17.50 $17.80 $7.07 740,632
2016-04-26 $17.47 $17.62 $17.30 $17.59 $6.99 839,629
2016-04-25 $17.53 $17.57 $17.26 $17.36 $6.89 1,202,462
2016-04-22 $17.47 $17.68 $17.47 $17.60 $6.99 1,516,677
2016-04-21 $17.70 $17.79 $17.36 $17.40 $6.91 1,238,563
2016-04-20 $17.36 $17.82 $17.36 $17.70 $7.03 1,276,385
2016-04-19 $17.46 $17.53 $17.24 $17.36 $6.89 1,216,902
2016-04-18 $17.18 $17.46 $17.08 $17.40 $6.91 1,646,630
2016-04-15 $16.80 $17.24 $16.80 $17.21 $6.83 1,790,834
2016-04-14 $16.98 $16.98 $16.64 $16.89 $6.71 1,732,656
2016-04-13 $16.84 $16.99 $16.49 $16.96 $6.74 1,872,588
2016-04-12 $16.39 $16.78 $16.34 $16.75 $6.65 2,537,391
2016-04-11 $15.86 $16.65 $15.86 $16.30 $6.47 1,963,477
2016-04-08 $16.10 $16.24 $16.01 $16.18 $6.43 1,293,875
2016-04-07 $16.28 $16.42 $15.80 $15.93 $6.33 1,922,237
2016-04-06 $16.29 $16.42 $16.13 $16.38 $6.51 1,172,358
2016-04-05 $16.30 $16.40 $16.15 $16.25 $6.45 1,675,117
2016-04-04 $16.51 $16.58 $16.31 $16.37 $6.50 1,023,699
2016-04-01 $16.30 $16.52 $15.94 $16.49 $6.55 1,869,291
2016-03-31 $16.35 $16.49 $16.21 $16.40 $6.51 1,317,486
2016-03-30 $16.34 $16.57 $16.13 $16.40 $6.51 1,491,749
2016-03-29 $15.95 $16.36 $15.68 $16.29 $6.47 1,958,917
2016-03-28 $16.14 $16.20 $15.75 $15.96 $6.34 1,410,182
2016-03-24 $16.00 $16.20 $15.76 $16.18 $6.43 1,143,296
2016-03-23 $16.60 $16.60 $16.06 $16.09 $6.39 1,760,868
2016-03-22 $16.61 $16.66 $16.39 $16.60 $6.59 1,095,074
2016-03-21 $16.65 $16.79 $16.52 $16.72 $6.64 1,034,888
2016-03-18 $16.45 $16.87 $16.45 $16.67 $6.62 3,373,369
2016-03-17 $16.32 $16.72 $16.29 $16.53 $6.56 1,633,681
2016-03-16 $15.99 $16.40 $15.98 $16.40 $6.51 1,797,449
2016-03-15 $16.08 $16.13 $15.85 $16.02 $6.36 1,116,999
2016-03-14 $15.99 $16.24 $15.85 $16.15 $6.41 1,537,630
2016-03-11 $15.88 $16.20 $15.85 $16.19 $6.43 1,365,904
2016-03-10 $15.84 $15.84 $15.55 $15.77 $6.26 959,263
2016-03-09 $15.74 $15.90 $15.62 $15.81 $6.28 1,247,065
2016-03-08 $15.85 $16.11 $15.62 $15.63 $6.21 1,861,394
2016-03-07 $15.82 $16.03 $15.70 $16.02 $6.36 1,706,520
2016-03-04 $15.67 $16.01 $15.67 $15.87 $6.30 1,620,664
2016-03-03 $15.45 $15.81 $15.43 $15.70 $6.24 1,999,224
2016-03-02 $15.09 $15.54 $15.06 $15.54 $6.17 1,544,326
2016-03-01 $15.37 $15.46 $14.92 $15.10 $6.00 2,662,783
2016-02-29 $14.90 $15.30 $14.79 $15.18 $6.03 2,220,219
2016-02-26 $13.62 $14.87 $13.60 $14.86 $5.90 3,643,162
2016-02-25 $13.84 $13.86 $13.02 $13.50 $5.36 1,914,564
2016-02-24 $13.39 $13.60 $13.01 $13.57 $5.39 2,219,061
2016-02-23 $13.51 $13.71 $13.48 $13.56 $5.39 1,327,662
2016-02-22 $13.38 $13.65 $13.30 $13.55 $5.38 1,253,899
2016-02-19 $13.58 $13.72 $13.29 $13.33 $5.29 1,752,627
2016-02-18 $13.66 $13.82 $13.52 $13.69 $5.44 1,002,047
2016-02-17 $13.31 $13.71 $13.25 $13.61 $5.41 1,705,611
2016-02-16 $12.85 $13.27 $12.56 $13.18 $5.23 1,384,401
2016-02-12 $12.45 $12.89 $12.45 $12.72 $5.05 1,381,912
2016-02-11 $12.28 $12.47 $12.07 $12.36 $4.91 1,483,958
2016-02-10 $13.08 $13.23 $12.69 $12.75 $4.96 2,053,209
2016-02-09 $12.97 $13.27 $12.78 $12.97 $5.04 1,940,491
2016-02-08 $13.35 $13.40 $12.87 $13.14 $5.11 1,288,918
2016-02-05 $13.55 $13.69 $13.37 $13.50 $5.25 1,376,335
2016-02-04 $13.38 $13.79 $13.35 $13.58 $5.28 783,512
2016-02-03 $13.60 $13.62 $13.09 $13.43 $5.22 1,233,347
2016-02-02 $13.65 $13.71 $13.37 $13.49 $5.25 907,349
2016-02-01 $13.88 $13.98 $13.62 $13.80 $5.37 1,008,156
2016-01-29 $13.49 $13.99 $13.41 $13.97 $5.43 1,714,243
2016-01-28 $13.14 $13.66 $13.05 $13.47 $5.24 1,315,287
2016-01-27 $13.36 $13.55 $13.21 $13.34 $5.19 1,168,659
2016-01-26 $12.97 $13.52 $12.95 $13.41 $5.22 928,359
2016-01-25 $13.05 $13.19 $12.91 $12.97 $5.04 1,025,788
2016-01-22 $13.13 $13.32 $12.97 $13.19 $5.13 1,328,155
2016-01-21 $13.01 $13.16 $12.72 $12.94 $5.03 1,445,586
2016-01-20 $12.91 $13.08 $12.37 $12.94 $5.03 1,775,481
2016-01-19 $13.20 $13.38 $12.95 $13.12 $5.10 1,631,329
2016-01-15 $13.09 $13.19 $12.81 $13.15 $5.11 2,106,389
2016-01-14 $13.13 $13.49 $12.91 $13.44 $5.23 1,789,005
2016-01-13 $13.29 $13.43 $13.06 $13.08 $5.09 2,024,864
2016-01-12 $13.19 $13.33 $12.95 $13.20 $5.13 1,624,608
2016-01-11 $13.04 $13.15 $12.91 $13.03 $5.07 3,142,847
2016-01-08 $13.33 $13.41 $12.78 $12.82 $4.99 2,547,249
2016-01-07 $13.69 $14.10 $13.06 $13.23 $5.15 2,478,797
2016-01-06 $14.11 $14.26 $13.93 $13.96 $5.43 1,378,104
2016-01-05 $14.50 $14.63 $14.15 $14.28 $5.55 1,841,250
2016-01-04 $14.55 $14.61 $14.26 $14.45 $5.62 1,352,122
2015-12-31 $14.74 $14.97 $14.55 $14.72 $5.73 1,367,809
2015-12-30 $14.80 $14.98 $14.67 $14.80 $5.76 762,404
2015-12-29 $14.87 $14.94 $14.69 $14.87 $5.78 975,493
2015-12-28 $14.67 $14.86 $14.43 $14.76 $5.74 1,362,024
2015-12-24 $14.97 $15.13 $14.67 $14.71 $5.72 889,442
2015-12-23 $14.97 $15.11 $14.93 $14.99 $5.83 1,124,755
2015-12-22 $14.66 $14.92 $14.62 $14.92 $5.80 1,414,491
2015-12-21 $14.52 $14.76 $14.41 $14.65 $5.70 1,083,367
2015-12-18 $14.67 $14.79 $14.35 $14.40 $5.60 2,425,265
2015-12-17 $15.15 $15.25 $14.70 $14.71 $5.72 1,743,737
2015-12-16 $15.03 $15.27 $14.87 $15.13 $5.88 1,665,171
2015-12-15 $14.52 $15.03 $14.44 $14.96 $5.82 1,761,589
2015-12-14 $14.84 $14.92 $14.25 $14.46 $5.62 1,643,826
2015-12-11 $15.05 $15.13 $14.61 $14.87 $5.78 1,805,929
2015-12-10 $15.09 $15.32 $15.02 $15.21 $5.92 1,331,742
2015-12-09 $15.00 $15.55 $14.98 $15.07 $5.86 1,249,785
2015-12-08 $15.08 $15.26 $14.96 $15.04 $5.85 1,392,471
2015-12-07 $15.70 $15.82 $15.20 $15.25 $5.93 1,637,051
2015-12-04 $15.98 $16.04 $15.75 $15.78 $6.14 1,150,212
2015-12-03 $16.20 $16.28 $15.87 $15.97 $6.21 1,390,615
2015-12-02 $16.50 $16.68 $16.17 $16.20 $6.30 1,035,773
2015-12-01 $16.15 $16.57 $16.14 $16.51 $6.42 1,396,369
2015-11-30 $16.37 $16.39 $16.08 $16.09 $6.26 1,465,645
2015-11-27 $16.21 $16.42 $16.17 $16.29 $6.34 566,378
2015-11-25 $16.18 $16.34 $16.09 $16.21 $6.30 1,629,554
2015-11-24 $16.04 $16.30 $16.04 $16.19 $6.30 1,850,207
2015-11-23 $16.06 $16.30 $16.03 $16.17 $6.29 1,419,284
2015-11-20 $16.14 $16.22 $15.88 $16.01 $6.23 1,444,027
2015-11-19 $16.11 $16.39 $15.97 $16.03 $6.23 1,960,993
2015-11-18 $15.78 $16.12 $15.71 $16.04 $6.24 1,596,475
2015-11-17 $15.89 $16.04 $15.71 $15.73 $6.12 1,507,048
2015-11-16 $15.70 $16.00 $15.69 $15.88 $6.18 1,128,663
2015-11-13 $15.75 $16.03 $15.70 $15.76 $6.13 1,445,993
2015-11-12 $16.03 $16.20 $15.76 $15.77 $6.13 1,057,890
2015-11-11 $16.43 $16.43 $16.03 $16.17 $6.29 1,232,995
2015-11-10 $16.58 $16.78 $16.13 $16.34 $6.36 2,645,101
2015-11-09 $17.17 $17.27 $16.90 $16.91 $6.47 2,370,499
2015-11-06 $16.68 $17.22 $16.51 $17.22 $6.59 1,585,676
2015-11-05 $16.60 $16.99 $16.30 $16.76 $6.42 2,171,989
2015-11-04 $17.19 $17.24 $16.26 $16.66 $6.38 3,083,771
2015-11-03 $17.19 $17.34 $17.00 $17.16 $6.57 1,745,305
2015-11-02 $17.03 $17.34 $16.96 $17.19 $6.58 2,941,255
2015-10-30 $17.00 $17.00 $16.80 $16.87 $6.46 1,219,927
2015-10-29 $16.82 $17.05 $16.82 $16.95 $6.49 999,151
2015-10-28 $16.33 $16.99 $16.19 $16.93 $6.48 1,401,975
2015-10-27 $16.62 $16.82 $16.12 $16.23 $6.21 1,486,327
2015-10-26 $16.73 $16.86 $16.61 $16.71 $6.40 1,695,928
2015-10-23 $16.55 $16.73 $16.42 $16.70 $6.39 1,086,798
2015-10-22 $16.45 $16.45 $16.13 $16.35 $6.26 1,212,809
2015-10-21 $16.48 $16.52 $16.14 $16.16 $6.19 934,933
2015-10-20 $16.44 $16.50 $16.23 $16.35 $6.26 1,000,229
2015-10-19 $16.58 $16.73 $16.45 $16.48 $6.31 1,094,550
2015-10-16 $16.43 $16.59 $16.31 $16.58 $6.35 945,176
2015-10-15 $15.99 $16.42 $15.81 $16.40 $6.28 1,285,122
2015-10-14 $16.13 $16.24 $15.84 $16.05 $6.14 1,149,618
2015-10-13 $16.18 $16.40 $16.02 $16.10 $6.16 1,178,844
2015-10-12 $16.51 $16.56 $16.21 $16.27 $6.23 1,184,163
2015-10-09 $16.32 $16.56 $16.22 $16.51 $6.32 2,053,974
2015-10-08 $15.75 $16.30 $15.75 $16.28 $6.23 1,375,905
2015-10-07 $15.32 $16.19 $15.20 $15.85 $6.07 2,414,029
2015-10-06 $15.26 $15.33 $15.00 $15.29 $5.85 913,921
2015-10-05 $14.75 $15.23 $14.75 $15.22 $5.83 889,839
2015-10-02 $14.32 $14.65 $14.21 $14.65 $5.61 1,049,093
2015-10-01 $14.55 $14.71 $14.36 $14.54 $5.57 1,299,833
2015-09-30 $14.40 $14.61 $14.31 $14.56 $5.57 1,118,184
2015-09-29 $14.39 $14.44 $14.19 $14.31 $5.48 1,235,970
2015-09-28 $14.61 $14.68 $14.31 $14.39 $5.51 1,458,866
2015-09-25 $14.89 $14.97 $14.63 $14.69 $5.62 842,552
2015-09-24 $14.78 $14.84 $14.53 $14.80 $5.67 1,018,488
2015-09-23 $15.11 $15.14 $14.76 $14.89 $5.70 1,198,219
2015-09-22 $15.20 $15.35 $14.97 $14.99 $5.74 970,972
2015-09-21 $15.87 $15.92 $15.39 $15.43 $5.91 1,208,946
2015-09-18 $15.34 $15.79 $15.30 $15.76 $6.03 3,101,961
2015-09-17 $15.85 $15.87 $15.56 $15.59 $5.97 1,378,583
2015-09-16 $15.29 $15.91 $15.23 $15.84 $6.06 1,431,532
2015-09-15 $15.03 $15.46 $15.00 $15.28 $5.85 1,251,782
2015-09-14 $15.20 $15.22 $14.97 $15.03 $5.75 1,590,609
2015-09-11 $15.26 $15.28 $15.02 $15.12 $5.79 1,614,991
2015-09-10 $15.49 $15.56 $15.21 $15.30 $5.86 1,642,709
2015-09-09 $15.90 $15.92 $15.54 $15.55 $5.95 1,629,090
2015-09-08 $15.69 $15.82 $15.55 $15.72 $6.02 1,085,016

R.R. Donnelley & Sons Company (RRD) News Headlines

Recent R.R. Donnelley & Sons Company (RRD) News
Similar Companies to R.R. Donnelley & Sons Company (RRD) in the Specialty Business Services Industry
Stock Name Stock Ticker Industry Sector Employees
Atento S.A. ATTO Specialty Business Services Industrials 144,400
Cintas Corporation CTAS Specialty Business Services Industrials 46,000
R.R. Donnelley & Sons Company RRD Specialty Business Services Industrials 35,000
WNS Holdings Ltd WNS Specialty Business Services Industrials 32,000
BrightView Holdings Inc BV Specialty Business Services Industrials 27,000
Maximus Inc MMS Specialty Business Services Industrials 19,500
Quad/Graphics Inc - Class A QUAD Specialty Business Services Industrials 15,800
Unifirst Corp UNF Specialty Business Services Industrials 14,000
PAE Incorporated - Class A PAE Specialty Business Services Industrials 14,000
First Advantage Corp FA Specialty Business Services Industrials 12,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.