Sportsman`s Warehouse Holdings Inc (SPWH) Exchange: NASDAQ

Data as of May 17, 2022

$9.61 ($-0.44) -4.38%

Sportsman`s Warehouse Holdings Inc - Daily Information
Click for more stock information on Sportsman`s Warehouse Holdings Inc.
Daily Information Data
Date May 17, 2022
Open $9.92
Previous Close $9.61
High $9.98
Low $9.56
Adjusted Open $9.92
Previous Adjusted Close $9.61
Adjusted High $9.98
Adjusted Low $9.56

About Sportsman`s Warehouse Holdings Inc (SPWH)

Sportsman’s Warehouse Holdings, Inc. is an outdoor specialty retailer focused on meeting the needs of the seasoned outdoor veteran, the first-time participant, and everyone in between. We provide outstanding gear and exceptional service to inspire outdoor memories.

Historical Stock Data for Sportsman`s Warehouse Holdings Inc (SPWH)

Date Open High Low Close Adj.Close Volume
2022-04-29 $9.92 $9.98 $9.56 $9.61 $9.61 643,102
2022-04-28 $10.06 $10.20 $9.72 $10.05 $10.05 953,887
2022-04-27 $10.12 $10.19 $9.85 $9.94 $9.94 869,259
2022-04-26 $10.63 $10.63 $10.05 $10.07 $10.07 628,667
2022-04-25 $10.32 $10.66 $10.14 $10.66 $10.66 683,464
2022-04-22 $10.77 $10.77 $10.30 $10.44 $10.44 785,394
2022-04-21 $11.09 $11.19 $10.66 $10.82 $10.82 589,928
2022-04-20 $10.94 $11.13 $10.92 $11.00 $11.00 442,753
2022-04-19 $10.34 $10.90 $10.33 $10.86 $10.86 645,283
2022-04-18 $10.69 $10.82 $10.31 $10.32 $10.32 599,182
2022-04-14 $10.82 $11.01 $10.67 $10.69 $10.69 441,812
2022-04-13 $10.73 $10.92 $10.70 $10.77 $10.77 376,122
2022-04-12 $11.01 $11.37 $10.70 $10.77 $10.77 629,728
2022-04-11 $10.88 $11.13 $10.81 $10.86 $10.86 860,186
2022-04-08 $10.79 $11.24 $10.72 $10.93 $10.93 752,486
2022-04-07 $10.71 $10.86 $10.48 $10.77 $10.77 576,858
2022-04-06 $10.76 $10.92 $10.59 $10.70 $10.70 715,498
2022-04-05 $10.84 $11.00 $10.80 $10.90 $10.90 468,715
2022-04-04 $10.78 $11.10 $10.77 $10.89 $10.89 694,561
2022-04-01 $10.78 $10.95 $10.63 $10.84 $10.84 690,361
2022-03-31 $11.39 $11.51 $10.65 $10.69 $10.69 1,201,880
2022-03-30 $11.72 $12.19 $11.32 $11.40 $11.40 1,351,247
2022-03-29 $11.59 $12.22 $11.59 $12.16 $12.16 1,435,179
2022-03-28 $11.57 $11.71 $11.43 $11.57 $11.57 845,108
2022-03-25 $11.67 $12.01 $11.59 $11.64 $11.64 705,880
2022-03-24 $11.74 $12.28 $11.55 $11.69 $11.69 1,135,159
2022-03-23 $11.63 $11.65 $11.19 $11.26 $11.26 531,352
2022-03-22 $11.16 $11.67 $11.16 $11.65 $11.65 547,275
2022-03-21 $11.53 $11.68 $10.99 $11.09 $11.09 685,739
2022-03-18 $11.66 $11.76 $11.36 $11.50 $11.50 1,314,055
2022-03-17 $11.64 $11.79 $11.41 $11.73 $11.73 511,438
2022-03-16 $11.36 $11.81 $11.36 $11.76 $11.76 816,200
2022-03-15 $11.07 $11.31 $11.03 $11.29 $11.29 576,935
2022-03-14 $11.11 $11.41 $10.78 $11.07 $11.07 524,907
2022-03-11 $11.35 $11.46 $10.87 $10.96 $10.96 468,431
2022-03-10 $11.24 $11.44 $10.97 $11.23 $11.23 590,070
2022-03-09 $11.06 $11.42 $11.06 $11.35 $11.35 756,072
2022-03-08 $10.93 $11.28 $10.84 $10.86 $10.86 1,040,206
2022-03-07 $11.48 $11.48 $10.87 $10.96 $10.96 757,966
2022-03-04 $11.61 $11.77 $11.04 $11.39 $11.39 953,440
2022-03-03 $11.91 $11.91 $11.62 $11.70 $11.70 816,049
2022-03-02 $11.51 $11.91 $11.42 $11.78 $11.78 996,999
2022-03-01 $11.41 $11.65 $11.29 $11.44 $11.44 863,238
2022-02-28 $10.96 $11.44 $10.88 $11.41 $11.41 968,407
2022-02-25 $11.00 $11.09 $10.73 $11.06 $11.06 654,501
2022-02-24 $10.17 $11.01 $10.17 $10.98 $10.98 939,522
2022-02-23 $10.44 $10.66 $10.37 $10.37 $10.37 749,121
2022-02-22 $10.73 $10.73 $10.31 $10.36 $10.36 1,004,044
2022-02-18 $11.05 $11.12 $10.71 $10.76 $10.76 705,128
2022-02-17 $11.19 $11.30 $11.08 $11.11 $11.11 682,440
2022-02-16 $11.57 $11.57 $11.06 $11.18 $11.18 717,936
2022-02-15 $11.41 $11.79 $11.36 $11.63 $11.63 888,214
2022-02-14 $11.65 $11.81 $11.29 $11.32 $11.32 776,505
2022-02-11 $11.72 $11.83 $11.53 $11.68 $11.68 778,836
2022-02-10 $11.71 $11.81 $11.57 $11.69 $11.69 1,841,838
2022-02-09 $11.72 $11.85 $11.57 $11.85 $11.85 833,441
2022-02-08 $11.35 $11.69 $11.35 $11.64 $11.64 1,319,949
2022-02-07 $11.06 $11.42 $10.94 $11.35 $11.35 1,180,528
2022-02-04 $10.78 $10.95 $10.51 $10.90 $10.90 1,484,951
2022-02-03 $10.82 $10.99 $10.70 $10.80 $10.80 1,008,079
2022-02-02 $11.01 $11.09 $10.73 $10.88 $10.88 1,384,895
2022-02-01 $10.93 $11.10 $10.68 $11.02 $11.02 744,014
2022-01-31 $10.58 $10.98 $10.50 $10.96 $10.96 1,419,443
2022-01-28 $10.18 $10.65 $10.03 $10.64 $10.64 1,186,550
2022-01-27 $10.31 $10.41 $10.09 $10.15 $10.15 893,838
2022-01-26 $10.78 $11.00 $10.14 $10.20 $10.20 1,096,201
2022-01-25 $10.91 $11.09 $10.58 $10.65 $10.65 1,584,157
2022-01-24 $10.50 $11.06 $9.98 $11.03 $11.03 2,060,901
2022-01-21 $10.23 $10.80 $10.02 $10.72 $10.72 1,880,416
2022-01-20 $10.40 $11.03 $10.35 $10.38 $10.38 2,146,455
2022-01-19 $10.04 $10.50 $9.84 $10.40 $10.40 1,691,768
2022-01-18 $10.72 $10.84 $9.73 $9.98 $9.98 2,846,795
2022-01-14 $11.01 $11.12 $10.48 $10.56 $10.56 1,652,577
2022-01-13 $11.37 $11.50 $11.05 $11.08 $11.08 778,946
2022-01-12 $11.32 $11.65 $11.29 $11.34 $11.34 947,475
2022-01-11 $11.40 $11.56 $11.19 $11.30 $11.30 870,587
2022-01-10 $12.02 $12.05 $11.15 $11.45 $11.45 2,078,082
2022-01-07 $11.82 $12.06 $11.47 $12.02 $12.02 1,703,403
2022-01-06 $11.66 $12.15 $11.66 $11.90 $11.90 1,844,544
2022-01-05 $11.51 $12.23 $11.47 $11.68 $11.68 4,309,178
2022-01-04 $11.85 $12.06 $11.57 $11.58 $11.58 1,488,586
2022-01-03 $12.00 $12.17 $11.82 $11.90 $11.90 1,718,622
2021-12-31 $11.96 $11.97 $11.75 $11.80 $11.80 679,928
2021-12-30 $11.41 $12.01 $11.40 $11.91 $11.91 1,198,770
2021-12-29 $11.41 $11.51 $11.34 $11.38 $11.38 1,094,666
2021-12-28 $11.44 $11.53 $11.35 $11.37 $11.37 840,006
2021-12-27 $11.58 $11.76 $11.38 $11.52 $11.52 1,138,808
2021-12-23 $11.51 $11.68 $11.29 $11.49 $11.49 907,436
2021-12-22 $11.20 $11.52 $11.15 $11.49 $11.49 1,064,828
2021-12-21 $10.80 $11.34 $10.80 $11.23 $11.23 1,332,321
2021-12-20 $11.03 $11.06 $10.49 $10.78 $10.78 1,778,762
2021-12-17 $11.73 $11.79 $11.02 $11.06 $11.06 1,960,919
2021-12-16 $11.15 $11.93 $11.08 $11.78 $11.78 2,059,278
2021-12-15 $11.07 $11.30 $10.81 $11.19 $11.19 2,065,898
2021-12-14 $11.50 $11.50 $11.06 $11.10 $11.10 1,853,370
2021-12-13 $11.96 $12.21 $11.49 $11.54 $11.54 1,795,708
2021-12-10 $12.01 $12.34 $11.68 $11.93 $11.93 2,125,086
2021-12-09 $12.67 $12.77 $11.96 $12.00 $12.00 3,495,072
2021-12-08 $12.98 $13.37 $12.44 $13.13 $13.13 2,911,462
2021-12-07 $13.04 $13.16 $12.81 $12.82 $12.82 2,066,903
2021-12-06 $13.69 $13.75 $12.91 $12.95 $12.95 3,385,400
2021-12-03 $15.50 $15.50 $13.50 $13.61 $13.61 8,494,005
2021-12-02 $16.84 $16.98 $16.81 $16.94 $16.94 1,361,464
2021-12-01 $17.11 $17.24 $16.83 $16.83 $16.83 874,527
2021-11-30 $17.14 $17.15 $16.98 $17.03 $17.03 651,402
2021-11-29 $17.23 $17.37 $17.04 $17.14 $17.14 328,812
2021-11-26 $17.20 $17.32 $17.20 $17.20 $17.20 389,394
2021-11-24 $17.25 $17.28 $17.20 $17.26 $17.26 375,029
2021-11-23 $17.43 $17.46 $17.21 $17.27 $17.27 349,364
2021-11-22 $17.46 $17.52 $17.39 $17.39 $17.39 303,446
2021-11-19 $17.62 $17.64 $17.43 $17.44 $17.44 417,548
2021-11-18 $17.55 $17.70 $17.55 $17.68 $17.68 399,876
2021-11-17 $17.43 $17.54 $17.42 $17.52 $17.52 252,716
2021-11-16 $17.35 $17.53 $17.30 $17.53 $17.53 317,422
2021-11-15 $17.50 $17.53 $17.33 $17.39 $17.39 253,729
2021-11-12 $17.33 $17.42 $17.28 $17.41 $17.41 199,346
2021-11-11 $17.32 $17.37 $17.20 $17.31 $17.31 166,064
2021-11-10 $17.32 $17.43 $17.22 $17.31 $17.31 265,868
2021-11-09 $17.27 $17.34 $17.21 $17.32 $17.32 499,360
2021-11-08 $17.31 $17.31 $17.17 $17.29 $17.29 151,103
2021-11-05 $17.35 $17.35 $17.15 $17.30 $17.30 474,760
2021-11-04 $17.29 $17.43 $17.25 $17.28 $17.28 503,275
2021-11-03 $17.13 $17.36 $17.13 $17.31 $17.31 1,056,013
2021-11-02 $17.21 $17.26 $17.03 $17.18 $17.18 512,387
2021-11-01 $17.24 $17.32 $17.02 $17.22 $17.22 816,288
2021-10-29 $17.28 $17.51 $17.10 $17.26 $17.26 646,240
2021-10-28 $17.20 $17.42 $17.16 $17.26 $17.26 1,304,523
2021-10-27 $17.78 $17.79 $16.83 $17.20 $17.20 2,338,356
2021-10-26 $17.85 $17.86 $17.75 $17.78 $17.78 180,702
2021-10-25 $17.68 $17.91 $17.66 $17.90 $17.90 438,165
2021-10-22 $17.78 $17.78 $17.65 $17.66 $17.66 522,739
2021-10-21 $17.78 $17.84 $17.73 $17.74 $17.74 272,322
2021-10-20 $17.80 $17.82 $17.75 $17.76 $17.76 188,569
2021-10-19 $17.86 $17.88 $17.79 $17.81 $17.81 462,285
2021-10-18 $17.75 $17.89 $17.71 $17.87 $17.87 176,512
2021-10-15 $17.95 $17.95 $17.75 $17.75 $17.75 448,782
2021-10-14 $17.87 $17.95 $17.83 $17.90 $17.90 688,342
2021-10-13 $17.71 $17.85 $17.66 $17.85 $17.85 318,074
2021-10-12 $17.74 $17.74 $17.62 $17.67 $17.67 259,182
2021-10-11 $17.73 $17.78 $17.62 $17.63 $17.63 250,587
2021-10-08 $17.75 $17.79 $17.67 $17.74 $17.74 230,170
2021-10-07 $17.63 $17.79 $17.62 $17.71 $17.71 944,958
2021-10-06 $17.66 $17.68 $17.61 $17.61 $17.61 363,661
2021-10-05 $17.65 $17.70 $17.64 $17.69 $17.69 218,727
2021-10-04 $17.70 $17.70 $17.61 $17.65 $17.65 336,881
2021-10-01 $17.65 $17.71 $17.59 $17.70 $17.70 755,101
2021-09-30 $17.77 $17.79 $17.57 $17.60 $17.60 816,079
2021-09-29 $17.62 $17.79 $17.62 $17.75 $17.75 132,593
2021-09-28 $17.85 $17.90 $17.61 $17.61 $17.61 592,781
2021-09-27 $17.80 $17.89 $17.79 $17.86 $17.86 364,999
2021-09-24 $17.69 $17.82 $17.66 $17.80 $17.80 306,707
2021-09-23 $17.69 $17.73 $17.67 $17.68 $17.68 137,081
2021-09-22 $17.67 $17.69 $17.60 $17.67 $17.67 378,072
2021-09-21 $17.65 $17.69 $17.60 $17.64 $17.64 246,592
2021-09-20 $17.67 $17.70 $17.58 $17.60 $17.60 559,771
2021-09-17 $17.72 $17.79 $17.65 $17.65 $17.65 1,668,905
2021-09-16 $17.63 $17.73 $17.63 $17.71 $17.71 383,687
2021-09-15 $17.66 $17.66 $17.57 $17.65 $17.65 449,317
2021-09-14 $17.69 $17.69 $17.59 $17.63 $17.63 496,865
2021-09-13 $17.72 $17.72 $17.65 $17.65 $17.65 461,480
2021-09-10 $17.74 $17.74 $17.67 $17.68 $17.68 1,432,443
2021-09-09 $17.79 $17.79 $17.68 $17.69 $17.69 1,352,767
2021-09-08 $17.72 $17.79 $17.71 $17.77 $17.77 582,634
2021-09-07 $17.72 $17.78 $17.71 $17.73 $17.73 370,190
2021-09-03 $17.76 $17.84 $17.70 $17.77 $17.77 799,470
2021-09-02 $17.73 $17.86 $17.69 $17.79 $17.79 519,780
2021-09-01 $17.79 $17.89 $17.71 $17.88 $17.88 631,639
2021-08-31 $17.82 $17.85 $17.71 $17.74 $17.74 321,545
2021-08-30 $17.78 $17.90 $17.78 $17.85 $17.85 405,161
2021-08-27 $17.70 $17.80 $17.69 $17.79 $17.79 324,244
2021-08-26 $17.72 $17.76 $17.69 $17.70 $17.70 292,686
2021-08-25 $17.70 $17.81 $17.63 $17.71 $17.71 354,187
2021-08-24 $17.66 $17.77 $17.66 $17.71 $17.71 521,702
2021-08-23 $17.65 $17.73 $17.60 $17.65 $17.65 204,388
2021-08-20 $17.57 $17.67 $17.57 $17.65 $17.65 336,366
2021-08-19 $17.63 $17.75 $17.57 $17.60 $17.60 425,557
2021-08-18 $17.56 $17.63 $17.53 $17.62 $17.62 470,229
2021-08-17 $17.59 $17.77 $17.55 $17.57 $17.57 705,914
2021-08-16 $17.63 $17.67 $17.54 $17.62 $17.62 575,758
2021-08-13 $17.66 $17.71 $17.64 $17.66 $17.66 274,702
2021-08-12 $17.69 $17.79 $17.64 $17.67 $17.67 377,456
2021-08-11 $17.77 $17.78 $17.67 $17.71 $17.71 389,594
2021-08-10 $17.78 $17.80 $17.73 $17.73 $17.73 222,950
2021-08-09 $17.83 $17.83 $17.75 $17.78 $17.78 185,156
2021-08-06 $17.89 $17.89 $17.70 $17.82 $17.82 253,848
2021-08-05 $17.70 $17.84 $17.66 $17.79 $17.79 247,060
2021-08-04 $17.81 $17.84 $17.59 $17.68 $17.68 509,603
2021-08-03 $17.79 $17.88 $17.75 $17.84 $17.84 502,369
2021-08-02 $17.65 $17.78 $17.65 $17.74 $17.74 572,451
2021-07-30 $17.73 $17.92 $17.56 $17.67 $17.67 946,396
2021-07-29 $17.68 $17.72 $17.62 $17.71 $17.71 424,309
2021-07-28 $17.65 $17.91 $17.46 $17.63 $17.63 506,100
2021-07-27 $17.76 $17.83 $17.65 $17.74 $17.74 469,220
2021-07-26 $17.94 $17.96 $17.76 $17.81 $17.81 402,803
2021-07-23 $17.79 $17.95 $17.78 $17.95 $17.95 663,174
2021-07-22 $17.80 $17.80 $17.76 $17.79 $17.79 454,109
2021-07-21 $17.70 $17.84 $17.70 $17.81 $17.81 603,494
2021-07-20 $17.68 $17.74 $17.66 $17.69 $17.69 565,609
2021-07-19 $17.70 $17.79 $17.69 $17.72 $17.72 465,964
2021-07-16 $17.75 $17.80 $17.73 $17.78 $17.78 414,330
2021-07-15 $17.69 $17.73 $17.63 $17.73 $17.73 938,464
2021-07-14 $17.70 $17.73 $17.65 $17.71 $17.71 348,259
2021-07-13 $17.65 $17.76 $17.65 $17.70 $17.70 332,053
2021-07-12 $17.66 $17.74 $17.66 $17.74 $17.74 346,942
2021-07-09 $17.68 $17.70 $17.68 $17.69 $17.69 326,502
2021-07-08 $17.72 $17.73 $17.66 $17.67 $17.67 574,507
2021-07-07 $17.71 $17.74 $17.70 $17.71 $17.71 252,292
2021-07-06 $17.77 $17.77 $17.69 $17.74 $17.74 687,902
2021-07-02 $17.77 $17.78 $17.70 $17.77 $17.77 616,892
2021-07-01 $17.78 $17.80 $17.71 $17.77 $17.77 418,989
2021-06-30 $17.74 $17.78 $17.71 $17.77 $17.77 697,727
2021-06-29 $17.79 $17.79 $17.71 $17.72 $17.72 582,883
2021-06-28 $17.71 $17.82 $17.70 $17.78 $17.78 346,981
2021-06-25 $17.73 $17.79 $17.68 $17.70 $17.70 816,917
2021-06-24 $17.79 $17.79 $17.70 $17.71 $17.71 388,408
2021-06-23 $17.73 $17.76 $17.70 $17.70 $17.70 353,509
2021-06-22 $17.70 $17.73 $17.70 $17.70 $17.70 681,763
2021-06-21 $17.76 $17.76 $17.68 $17.70 $17.70 859,329
2021-06-18 $17.75 $17.79 $17.70 $17.70 $17.70 1,290,325
2021-06-17 $17.80 $17.83 $17.71 $17.74 $17.74 1,081,364
2021-06-16 $17.87 $17.87 $17.80 $17.81 $17.81 712,695
2021-06-15 $17.89 $17.89 $17.83 $17.85 $17.85 650,283
2021-06-14 $17.91 $17.91 $17.87 $17.88 $17.88 286,840
2021-06-11 $17.90 $17.91 $17.88 $17.90 $17.90 327,180
2021-06-10 $17.95 $17.95 $17.89 $17.90 $17.90 684,063
2021-06-09 $17.95 $18.05 $17.91 $17.95 $17.95 1,855,120
2021-06-08 $17.95 $17.95 $17.92 $17.94 $17.94 426,647
2021-06-07 $17.98 $17.98 $17.90 $17.92 $17.92 708,922
2021-06-04 $17.92 $17.98 $17.81 $17.91 $17.91 973,975
2021-06-03 $17.80 $17.97 $17.80 $17.93 $17.93 1,086,225
2021-06-02 $17.90 $17.93 $17.79 $17.84 $17.84 834,520
2021-06-01 $17.84 $17.91 $17.79 $17.90 $17.90 739,642
2021-05-28 $17.79 $17.81 $17.75 $17.80 $17.80 404,077
2021-05-27 $17.88 $17.88 $17.76 $17.76 $17.76 323,886
2021-05-26 $17.68 $17.82 $17.68 $17.77 $17.77 624,561
2021-05-25 $17.75 $17.77 $17.72 $17.75 $17.75 420,837
2021-05-24 $17.75 $17.76 $17.70 $17.70 $17.70 427,322
2021-05-21 $17.67 $17.75 $17.67 $17.72 $17.72 335,843
2021-05-20 $17.71 $17.75 $17.69 $17.73 $17.73 345,575
2021-05-19 $17.67 $17.76 $17.62 $17.71 $17.71 799,498
2021-05-18 $17.77 $17.80 $17.73 $17.77 $17.77 266,349
2021-05-17 $17.64 $17.80 $17.64 $17.77 $17.77 282,353
2021-05-14 $17.66 $17.76 $17.64 $17.75 $17.75 323,318
2021-05-13 $17.60 $17.66 $17.57 $17.60 $17.60 388,176
2021-05-12 $17.60 $17.67 $17.56 $17.58 $17.58 483,532
2021-05-11 $17.64 $17.75 $17.58 $17.67 $17.67 726,536
2021-05-10 $17.79 $17.80 $17.68 $17.75 $17.75 591,509
2021-05-07 $17.71 $17.80 $17.59 $17.75 $17.75 803,145
2021-05-06 $17.63 $17.73 $17.58 $17.73 $17.73 594,347
2021-05-05 $17.58 $17.70 $17.55 $17.67 $17.67 458,262
2021-05-04 $17.56 $17.67 $17.56 $17.65 $17.65 851,199
2021-05-03 $17.56 $17.65 $17.54 $17.61 $17.61 348,498
2021-04-30 $17.60 $17.63 $17.55 $17.56 $17.56 607,534
2021-04-29 $17.61 $17.65 $17.59 $17.60 $17.60 309,230
2021-04-28 $17.58 $17.62 $17.55 $17.60 $17.60 236,736
2021-04-27 $17.54 $17.62 $17.46 $17.53 $17.53 673,313
2021-04-26 $17.60 $17.65 $17.53 $17.55 $17.55 422,535
2021-04-23 $17.57 $17.59 $17.51 $17.58 $17.58 463,521
2021-04-22 $17.51 $17.62 $17.50 $17.59 $17.59 618,006
2021-04-21 $17.48 $17.56 $17.45 $17.52 $17.52 563,386
2021-04-20 $17.46 $17.58 $17.44 $17.49 $17.49 570,600
2021-04-19 $17.51 $17.58 $17.40 $17.56 $17.56 458,168
2021-04-16 $17.60 $17.63 $17.51 $17.51 $17.51 560,697
2021-04-15 $17.51 $17.60 $17.50 $17.59 $17.59 252,490
2021-04-14 $17.51 $17.56 $17.45 $17.51 $17.51 443,079
2021-04-13 $17.63 $17.63 $17.50 $17.54 $17.54 439,441
2021-04-12 $17.55 $17.62 $17.48 $17.62 $17.62 773,090
2021-04-09 $17.43 $17.60 $17.42 $17.55 $17.55 505,789
2021-04-08 $17.33 $17.50 $17.28 $17.49 $17.49 782,548
2021-04-07 $17.45 $17.50 $17.29 $17.29 $17.29 918,909
2021-04-06 $17.54 $17.57 $17.41 $17.46 $17.46 759,484
2021-04-05 $17.48 $17.56 $17.46 $17.52 $17.52 619,473
2021-04-01 $17.26 $17.51 $17.19 $17.47 $17.47 823,329
2021-03-31 $17.24 $17.57 $17.21 $17.24 $17.24 707,767
2021-03-30 $17.13 $17.34 $17.09 $17.29 $17.29 515,405
2021-03-29 $17.22 $17.28 $17.09 $17.11 $17.11 704,597
2021-03-26 $17.28 $17.48 $17.18 $17.22 $17.22 709,519
2021-03-25 $17.14 $17.34 $17.14 $17.19 $17.19 843,990
2021-03-24 $17.29 $17.35 $17.17 $17.17 $17.17 675,987
2021-03-23 $17.31 $17.38 $17.22 $17.22 $17.22 392,174
2021-03-22 $17.34 $17.41 $17.27 $17.31 $17.31 356,000
2021-03-19 $17.24 $17.38 $17.21 $17.35 $17.35 877,093
2021-03-18 $17.30 $17.36 $17.23 $17.23 $17.23 430,976
2021-03-17 $17.22 $17.35 $17.12 $17.31 $17.31 416,119
2021-03-16 $17.25 $17.35 $17.17 $17.27 $17.27 235,110
2021-03-15 $17.35 $17.35 $17.13 $17.27 $17.27 275,233
2021-03-12 $17.33 $17.40 $17.22 $17.38 $17.38 609,610
2021-03-11 $17.49 $17.50 $17.26 $17.33 $17.33 955,185
2021-03-10 $17.00 $17.61 $16.95 $17.50 $17.50 781,622
2021-03-09 $17.04 $17.06 $16.95 $16.98 $16.98 571,224
2021-03-08 $16.98 $17.08 $16.82 $16.94 $16.94 828,711
2021-03-05 $16.86 $17.12 $16.73 $16.98 $16.98 1,031,884
2021-03-04 $16.93 $17.01 $16.76 $16.79 $16.79 1,698,247
2021-03-03 $16.98 $17.22 $16.94 $16.97 $16.97 801,815
2021-03-02 $17.23 $17.27 $16.95 $16.98 $16.98 835,136
2021-03-01 $17.06 $17.22 $17.03 $17.22 $17.22 785,713
2021-02-26 $17.36 $17.37 $16.83 $16.94 $16.94 1,331,304
2021-02-25 $17.45 $17.45 $17.26 $17.27 $17.27 683,795
2021-02-24 $17.47 $17.47 $17.38 $17.43 $17.43 588,893
2021-02-23 $17.45 $17.50 $17.31 $17.39 $17.39 659,394
2021-02-22 $17.50 $17.54 $17.44 $17.45 $17.45 408,049
2021-02-19 $17.53 $17.53 $17.46 $17.51 $17.51 353,345
2021-02-18 $17.48 $17.60 $17.48 $17.49 $17.49 463,614
2021-02-17 $17.53 $17.58 $17.45 $17.50 $17.50 503,716
2021-02-16 $17.54 $17.56 $17.41 $17.52 $17.52 491,082
2021-02-12 $17.51 $17.61 $17.48 $17.51 $17.51 377,789
2021-02-11 $17.55 $17.60 $17.47 $17.55 $17.55 542,701
2021-02-10 $17.52 $17.57 $17.35 $17.50 $17.50 541,601
2021-02-09 $17.48 $17.66 $17.46 $17.49 $17.49 824,915
2021-02-08 $17.60 $17.62 $17.49 $17.52 $17.52 855,074
2021-02-05 $17.49 $17.63 $17.45 $17.63 $17.63 830,234
2021-02-04 $17.50 $17.51 $17.38 $17.50 $17.50 796,181
2021-02-03 $17.49 $17.50 $17.43 $17.45 $17.45 1,839,177
2021-02-02 $17.55 $17.56 $17.41 $17.50 $17.50 926,779
2021-02-01 $17.48 $17.59 $17.40 $17.45 $17.45 689,413
2021-01-29 $17.51 $17.65 $17.35 $17.52 $17.52 2,054,862
2021-01-28 $17.48 $17.60 $17.41 $17.42 $17.42 1,895,315
2021-01-27 $17.53 $17.59 $16.52 $17.54 $17.54 1,997,859
2021-01-26 $17.59 $17.64 $17.52 $17.60 $17.60 1,609,606
2021-01-25 $17.60 $17.74 $17.50 $17.59 $17.59 1,653,156
2021-01-22 $17.56 $17.71 $17.52 $17.64 $17.64 1,094,322
2021-01-21 $17.55 $17.60 $17.50 $17.56 $17.56 1,040,606
2021-01-20 $17.59 $17.61 $17.51 $17.54 $17.54 1,104,709
2021-01-19 $17.75 $17.75 $17.51 $17.59 $17.59 953,642
2021-01-15 $17.63 $17.83 $17.56 $17.59 $17.59 1,985,158
2021-01-14 $17.65 $17.94 $17.65 $17.72 $17.72 1,209,686
2021-01-13 $17.52 $17.67 $17.47 $17.67 $17.67 2,087,857
2021-01-12 $17.50 $17.68 $17.42 $17.53 $17.53 1,920,693
2021-01-11 $17.54 $17.61 $17.33 $17.50 $17.50 1,790,593
2021-01-08 $17.71 $17.79 $17.36 $17.54 $17.54 1,874,424
2021-01-07 $17.74 $17.88 $17.52 $17.77 $17.77 1,935,132
2021-01-06 $17.72 $17.95 $17.55 $17.95 $17.95 4,248,450
2021-01-05 $17.68 $17.78 $17.62 $17.70 $17.70 1,507,171
2021-01-04 $17.72 $17.78 $17.52 $17.68 $17.68 1,929,672
2020-12-31 $17.85 $17.87 $17.53 $17.55 $17.55 1,726,413
2020-12-30 $17.85 $17.96 $17.72 $17.74 $17.74 1,760,847
2020-12-29 $17.90 $17.93 $17.62 $17.91 $17.91 1,920,214
2020-12-28 $17.85 $17.94 $17.61 $17.90 $17.90 3,168,959
2020-12-24 $17.88 $17.92 $17.60 $17.92 $17.92 2,601,962
2020-12-23 $17.50 $18.08 $17.47 $17.90 $17.90 6,991,127
2020-12-22 $17.32 $17.73 $16.92 $17.66 $17.66 16,100,832
2020-12-21 $12.12 $12.86 $12.09 $12.65 $12.65 1,446,624
2020-12-18 $12.13 $12.57 $12.13 $12.45 $12.45 1,855,802
2020-12-17 $12.31 $12.35 $11.76 $12.09 $12.09 1,283,862
2020-12-16 $12.24 $12.64 $12.15 $12.22 $12.22 1,212,446
2020-12-15 $11.67 $12.22 $11.29 $12.17 $12.17 1,299,246
2020-12-14 $11.92 $11.98 $11.48 $11.57 $11.57 1,150,043
2020-12-11 $12.17 $12.41 $11.62 $11.80 $11.80 1,355,998
2020-12-10 $12.15 $12.38 $11.93 $12.28 $12.28 891,530
2020-12-09 $12.50 $12.71 $12.15 $12.26 $12.26 1,238,879
2020-12-08 $12.97 $13.03 $12.23 $12.48 $12.48 1,882,448
2020-12-07 $12.89 $13.33 $12.73 $12.98 $12.98 1,339,226
2020-12-04 $13.19 $13.56 $12.87 $12.98 $12.98 1,871,146
2020-12-03 $14.00 $14.21 $12.96 $13.14 $13.14 3,770,703
2020-12-02 $14.00 $14.15 $13.39 $13.99 $13.99 2,124,436
2020-12-01 $14.24 $14.35 $13.59 $14.31 $14.31 1,439,933
2020-11-30 $14.87 $14.87 $13.85 $13.93 $13.93 2,101,842
2020-11-27 $14.31 $14.61 $14.03 $14.60 $14.60 455,792
2020-11-25 $13.99 $14.69 $13.85 $14.24 $14.24 929,159
2020-11-24 $15.19 $15.19 $13.69 $14.04 $14.04 1,275,713
2020-11-23 $13.93 $14.88 $13.93 $14.79 $14.79 1,130,513
2020-11-20 $14.14 $14.34 $13.79 $13.85 $13.85 923,765
2020-11-19 $13.97 $14.13 $13.87 $13.99 $13.99 637,141
2020-11-18 $13.92 $14.27 $13.85 $13.88 $13.88 638,285
2020-11-17 $13.92 $14.15 $13.52 $13.99 $13.99 943,781
2020-11-16 $14.31 $14.37 $13.68 $13.99 $13.99 571,434
2020-11-13 $13.91 $14.31 $13.91 $14.10 $14.10 532,609
2020-11-12 $13.91 $14.08 $13.59 $13.85 $13.85 516,655
2020-11-11 $13.54 $14.10 $13.46 $13.94 $13.94 939,737
2020-11-10 $13.72 $14.21 $13.39 $13.46 $13.46 1,103,741
2020-11-09 $14.40 $14.58 $12.71 $13.58 $13.58 1,691,301
2020-11-06 $14.18 $14.63 $13.87 $14.14 $14.14 703,388
2020-11-05 $13.57 $14.45 $13.53 $14.26 $14.26 1,064,495
2020-11-04 $14.39 $14.57 $13.00 $13.21 $13.21 1,806,960
2020-11-03 $14.27 $14.75 $13.98 $14.69 $14.69 1,051,647
2020-11-02 $13.48 $14.00 $13.25 $13.99 $13.99 1,058,201
2020-10-30 $14.17 $14.17 $12.83 $13.02 $13.02 1,143,884
2020-10-29 $14.11 $14.16 $13.62 $13.91 $13.91 1,184,092
2020-10-28 $14.10 $14.38 $13.79 $14.02 $14.02 789,912
2020-10-27 $14.52 $14.65 $13.88 $14.55 $14.55 576,051
2020-10-26 $13.85 $14.18 $13.61 $13.87 $13.87 697,832
2020-10-23 $14.33 $14.41 $13.73 $14.02 $14.02 1,340,067
2020-10-22 $14.89 $14.96 $14.13 $14.21 $14.21 1,070,793
2020-10-21 $15.89 $16.00 $14.73 $14.87 $14.87 1,473,680
2020-10-20 $16.50 $16.60 $15.80 $15.87 $15.87 785,794
2020-10-19 $17.02 $17.29 $16.41 $16.50 $16.50 777,752
2020-10-16 $17.20 $17.26 $16.64 $16.72 $16.72 651,299
2020-10-15 $16.80 $17.25 $16.11 $17.12 $17.12 620,722
2020-10-14 $16.90 $17.34 $16.80 $17.04 $17.04 806,159
2020-10-13 $16.47 $16.88 $16.14 $16.85 $16.85 831,887
2020-10-12 $17.05 $17.14 $16.32 $16.43 $16.43 794,292
2020-10-09 $16.31 $16.90 $16.30 $16.66 $16.66 1,093,818
2020-10-08 $16.80 $16.80 $15.89 $16.28 $16.28 802,797
2020-10-07 $16.57 $17.20 $16.54 $16.58 $16.58 953,265
2020-10-06 $16.52 $16.75 $15.93 $16.39 $16.39 1,169,848
2020-10-05 $15.64 $16.69 $15.56 $16.50 $16.50 1,361,167
2020-10-02 $14.50 $15.58 $14.31 $15.42 $15.42 968,962
2020-10-01 $14.40 $14.96 $14.16 $14.89 $14.89 841,944
2020-09-30 $14.04 $14.71 $13.87 $14.31 $14.31 960,896
2020-09-29 $13.95 $14.06 $13.64 $13.83 $13.83 620,440
2020-09-28 $13.77 $14.01 $13.31 $13.98 $13.98 860,498
2020-09-25 $13.45 $13.65 $13.11 $13.51 $13.51 665,605
2020-09-24 $13.69 $14.18 $13.35 $13.43 $13.43 966,700
2020-09-23 $14.10 $14.44 $13.80 $13.84 $13.84 807,438
2020-09-22 $13.47 $14.16 $13.27 $14.12 $14.12 739,650
2020-09-21 $13.34 $13.53 $13.14 $13.42 $13.42 855,093
2020-09-18 $13.51 $13.88 $13.27 $13.52 $13.52 1,726,021
2020-09-17 $13.60 $13.86 $13.20 $13.31 $13.31 886,469
2020-09-16 $14.10 $14.32 $13.73 $13.76 $13.76 1,348,647
2020-09-15 $13.25 $14.23 $13.12 $14.04 $14.04 2,270,965
2020-09-14 $13.44 $13.70 $13.19 $13.21 $13.21 1,010,121
2020-09-11 $13.72 $14.01 $13.26 $13.30 $13.30 1,046,057
2020-09-10 $13.68 $14.33 $13.63 $13.66 $13.66 1,142,500
2020-09-09 $13.79 $13.94 $13.31 $13.56 $13.56 1,339,700
2020-09-08 $13.48 $13.91 $13.22 $13.38 $13.38 1,562,419
2020-09-04 $14.55 $14.87 $12.56 $13.49 $13.49 2,748,602
2020-09-03 $17.23 $17.29 $14.19 $14.63 $14.63 3,454,323
2020-09-02 $18.16 $18.46 $15.98 $17.25 $17.25 3,252,965
2020-09-01 $16.17 $18.18 $16.02 $17.51 $17.51 3,984,982
2020-08-31 $15.41 $15.95 $15.08 $15.70 $15.70 1,332,439
2020-08-28 $15.96 $16.03 $15.13 $15.19 $15.19 1,884,708
2020-08-27 $17.03 $17.11 $15.35 $15.45 $15.45 1,776,265
2020-08-26 $16.19 $17.14 $16.13 $17.06 $17.06 2,203,563
2020-08-25 $17.09 $17.09 $15.91 $15.96 $15.96 946,773
2020-08-24 $17.20 $17.50 $16.76 $17.08 $17.08 503,714
2020-08-21 $17.02 $17.70 $16.89 $17.17 $17.17 985,993
2020-08-20 $17.32 $17.44 $16.82 $16.83 $16.83 561,966
2020-08-19 $17.16 $18.03 $17.13 $17.43 $17.43 753,447
2020-08-18 $17.21 $17.33 $16.82 $17.18 $17.18 1,126,424
2020-08-17 $16.65 $17.37 $16.61 $17.20 $17.20 834,180
2020-08-14 $16.40 $16.85 $16.24 $16.58 $16.58 428,428
2020-08-13 $16.35 $16.69 $16.10 $16.44 $16.44 595,263
2020-08-12 $16.00 $16.51 $16.00 $16.40 $16.40 761,329
2020-08-11 $16.60 $16.60 $15.83 $15.94 $15.94 636,795
2020-08-10 $17.09 $17.49 $16.46 $16.52 $16.52 581,655
2020-08-07 $16.88 $17.04 $16.55 $16.76 $16.76 426,127
2020-08-06 $17.13 $17.20 $16.67 $16.88 $16.88 546,156
2020-08-05 $16.66 $17.34 $16.61 $17.09 $17.09 1,279,619
2020-08-04 $16.51 $16.76 $16.38 $16.70 $16.70 799,677
2020-08-03 $16.20 $16.74 $16.15 $16.65 $16.65 792,214
2020-07-31 $16.40 $16.69 $15.80 $16.09 $16.09 719,726
2020-07-30 $16.74 $16.74 $16.15 $16.37 $16.37 556,139
2020-07-29 $16.25 $17.39 $16.25 $16.88 $16.88 1,018,760
2020-07-28 $17.00 $17.06 $15.91 $15.96 $15.96 913,738
2020-07-27 $16.55 $17.24 $16.55 $16.99 $16.99 753,395
2020-07-24 $16.00 $16.51 $15.78 $16.44 $16.44 656,923
2020-07-23 $16.62 $16.79 $15.88 $16.16 $16.16 665,844
2020-07-22 $16.46 $16.84 $16.25 $16.63 $16.63 974,103
2020-07-21 $16.23 $16.79 $16.07 $16.41 $16.41 904,720
2020-07-20 $16.03 $16.15 $15.44 $15.85 $15.85 437,831
2020-07-17 $16.03 $16.42 $15.96 $15.99 $15.99 911,300
2020-07-16 $15.64 $16.57 $15.28 $15.91 $15.91 1,501,000
2020-07-15 $15.36 $16.08 $15.29 $15.66 $15.67 1,314,400
2020-07-14 $14.12 $15.07 $13.98 $15.06 $15.06 785,400
2020-07-13 $13.75 $14.98 $13.55 $14.15 $14.15 763,500
2020-07-10 $14.22 $14.62 $14.01 $14.42 $14.42 351,800
2020-07-09 $14.55 $14.59 $13.91 $14.18 $14.18 452,600
2020-07-08 $14.50 $14.76 $14.31 $14.49 $14.49 420,900
2020-07-07 $14.54 $14.81 $14.20 $14.46 $14.46 668,600
2020-07-06 $14.35 $14.90 $14.15 $14.43 $14.43 709,000
2020-07-02 $14.37 $14.72 $14.07 $14.16 $14.16 737,800
2020-07-01 $14.19 $14.33 $13.74 $14.17 $14.17 561,300
2020-06-30 $13.58 $14.62 $13.54 $14.25 $14.25 1,023,300
2020-06-29 $14.13 $14.43 $13.28 $13.58 $13.58 690,400
2020-06-26 $13.21 $14.09 $12.95 $13.92 $13.92 2,306,500
2020-06-25 $13.08 $13.22 $12.92 $13.20 $13.20 577,324
2020-06-24 $13.40 $13.66 $12.78 $13.17 $13.17 728,301
2020-06-23 $13.77 $14.67 $13.43 $13.44 $13.44 1,136,353
2020-06-22 $12.56 $13.66 $12.40 $13.50 $13.50 1,227,100
2020-06-19 $12.86 $12.87 $12.34 $12.48 $12.48 1,318,279
2020-06-18 $13.04 $13.23 $12.68 $12.84 $12.84 499,322
2020-06-17 $12.85 $13.23 $12.71 $13.09 $13.09 533,715
2020-06-16 $12.95 $13.04 $12.45 $12.86 $12.86 807,992
2020-06-15 $11.03 $12.77 $10.93 $12.66 $12.66 1,421,387
2020-06-12 $11.92 $12.06 $11.13 $11.25 $11.25 1,197,945
2020-06-11 $12.01 $12.39 $11.33 $11.49 $11.49 1,456,178
2020-06-10 $13.34 $13.53 $12.56 $12.62 $12.62 1,167,068
2020-06-09 $12.90 $13.22 $12.54 $13.03 $13.03 852,092
2020-06-08 $13.40 $13.49 $12.02 $12.98 $12.98 1,443,772
2020-06-05 $13.00 $13.84 $12.46 $13.26 $13.26 2,504,788
2020-06-04 $11.81 $12.18 $11.53 $11.81 $11.81 1,226,441
2020-06-03 $11.59 $12.35 $11.18 $11.93 $11.93 1,620,949
2020-06-02 $11.73 $11.90 $11.28 $11.52 $11.52 1,544,284
2020-06-01 $12.19 $12.19 $11.38 $11.63 $11.63 1,714,509
2020-05-29 $10.69 $11.43 $10.55 $11.17 $11.17 1,214,999
2020-05-28 $11.18 $11.61 $10.67 $10.71 $10.71 1,047,907
2020-05-27 $10.56 $11.17 $10.46 $11.07 $11.07 1,263,976
2020-05-26 $10.09 $10.36 $10.09 $10.25 $10.25 1,016,762
2020-05-22 $9.90 $9.97 $9.67 $9.85 $9.85 531,620
2020-05-21 $9.34 $10.00 $9.34 $9.81 $9.81 1,009,089
2020-05-20 $9.16 $9.51 $9.06 $9.32 $9.32 752,953
2020-05-19 $8.65 $9.18 $8.58 $9.01 $9.01 1,022,041
2020-05-18 $8.21 $8.69 $8.18 $8.64 $8.64 817,928
2020-05-15 $7.53 $8.10 $7.53 $8.08 $8.08 278,585
2020-05-14 $7.38 $7.61 $7.27 $7.55 $7.55 564,379
2020-05-13 $7.74 $7.78 $7.39 $7.54 $7.54 520,517
2020-05-12 $7.75 $8.06 $7.55 $7.77 $7.77 693,739
2020-05-11 $7.49 $7.98 $7.35 $7.82 $7.82 560,407
2020-05-08 $7.44 $7.67 $7.39 $7.67 $7.67 424,707
2020-05-07 $7.49 $7.49 $7.19 $7.30 $7.30 486,595
2020-05-06 $7.43 $7.52 $7.28 $7.41 $7.41 187,453
2020-05-05 $7.50 $7.60 $7.33 $7.36 $7.36 502,431
2020-05-04 $7.14 $7.45 $7.01 $7.41 $7.41 379,879
2020-05-01 $7.00 $7.26 $6.95 $7.26 $7.26 420,073
2020-04-30 $7.39 $7.39 $6.98 $7.16 $7.16 455,961
2020-04-29 $7.66 $7.81 $7.41 $7.43 $7.43 561,902
2020-04-28 $7.31 $7.54 $7.14 $7.51 $7.51 618,946
2020-04-27 $6.57 $7.24 $6.54 $7.22 $7.22 634,979
2020-04-24 $6.49 $6.68 $6.37 $6.57 $6.57 399,285
2020-04-23 $6.49 $6.69 $6.41 $6.48 $6.48 366,562
2020-04-22 $6.82 $6.87 $6.45 $6.49 $6.49 550,909
2020-04-21 $6.72 $6.99 $6.67 $6.71 $6.71 489,638
2020-04-20 $7.03 $7.03 $6.69 $6.85 $6.85 425,171
2020-04-17 $7.19 $7.21 $6.79 $7.03 $7.03 673,754
2020-04-16 $6.67 $7.08 $6.67 $6.98 $6.98 1,138,819
2020-04-15 $6.40 $6.85 $6.21 $6.63 $6.63 722,468
2020-04-14 $6.78 $6.81 $6.37 $6.58 $6.58 669,640
2020-04-13 $6.93 $6.95 $6.46 $6.60 $6.60 464,572
2020-04-09 $6.67 $6.88 $6.58 $6.80 $6.80 649,400
2020-04-08 $6.11 $6.61 $6.11 $6.60 $6.60 816,805
2020-04-07 $6.56 $6.62 $5.91 $5.99 $5.99 681,661
2020-04-06 $5.71 $6.43 $5.70 $6.38 $6.38 764,108
2020-04-03 $5.81 $5.87 $5.46 $5.50 $5.50 710,002
2020-04-02 $5.57 $5.87 $5.56 $5.85 $5.85 802,576
2020-04-01 $6.02 $6.16 $5.52 $5.63 $5.63 1,014,168
2020-03-31 $6.22 $6.48 $6.05 $6.16 $6.16 1,322,204
2020-03-30 $6.09 $6.46 $5.82 $6.24 $6.24 1,412,375
2020-03-27 $6.19 $6.19 $5.31 $5.96 $5.96 1,590,504
2020-03-26 $5.69 $5.81 $5.53 $5.61 $5.61 955,946
2020-03-25 $5.65 $5.96 $5.50 $5.63 $5.63 718,771
2020-03-24 $5.83 $6.23 $5.41 $5.63 $5.63 982,001
2020-03-23 $5.03 $5.95 $4.98 $5.58 $5.58 1,100,731
2020-03-20 $5.87 $5.96 $4.95 $5.10 $5.10 1,722,029
2020-03-19 $5.63 $6.34 $5.49 $5.99 $5.99 1,938,012
2020-03-18 $5.75 $6.54 $5.24 $5.62 $5.62 2,220,204
2020-03-17 $5.00 $5.81 $4.99 $5.76 $5.76 1,683,556
2020-03-16 $4.18 $5.10 $4.08 $4.88 $4.88 1,115,450
2020-03-13 $4.50 $4.83 $4.35 $4.58 $4.58 1,217,060
2020-03-12 $4.57 $4.70 $4.28 $4.30 $4.30 1,017,177
2020-03-11 $4.85 $4.95 $4.61 $4.82 $4.82 1,235,693
2020-03-10 $5.26 $5.29 $4.83 $5.00 $5.00 875,909
2020-03-09 $5.18 $5.50 $5.01 $5.04 $5.04 547,842
2020-03-06 $5.83 $5.96 $5.59 $5.65 $5.65 618,461
2020-03-05 $6.17 $6.22 $5.88 $5.96 $5.96 511,894
2020-03-04 $5.93 $6.29 $5.88 $6.26 $6.26 780,515
2020-03-03 $5.90 $5.92 $5.80 $5.86 $5.86 1,265,028
2020-03-02 $6.03 $6.05 $5.66 $5.88 $5.88 1,173,360
2020-02-28 $5.99 $6.12 $5.88 $6.00 $6.00 1,013,745
2020-02-27 $5.95 $6.14 $5.68 $6.07 $6.07 982,540
2020-02-26 $6.03 $6.12 $5.95 $6.05 $6.05 855,099
2020-02-25 $6.14 $6.27 $6.01 $6.03 $6.03 819,642
2020-02-24 $6.43 $6.45 $6.11 $6.12 $6.12 586,746
2020-02-21 $6.52 $6.58 $6.39 $6.53 $6.53 461,596
2020-02-20 $6.41 $6.57 $6.39 $6.52 $6.52 610,851
2020-02-19 $6.55 $6.55 $6.24 $6.40 $6.40 1,072,923
2020-02-18 $6.53 $6.64 $6.46 $6.51 $6.51 552,261
2020-02-14 $6.67 $6.69 $6.57 $6.58 $6.58 326,694
2020-02-13 $6.48 $6.69 $6.45 $6.65 $6.65 623,562
2020-02-12 $6.36 $6.52 $6.25 $6.50 $6.50 460,209
2020-02-11 $6.19 $6.34 $6.16 $6.30 $6.30 1,129,823
2020-02-10 $6.17 $6.27 $6.12 $6.19 $6.19 849,643
2020-02-07 $6.29 $6.29 $6.12 $6.17 $6.17 862,282
2020-02-06 $6.37 $6.45 $6.25 $6.37 $6.37 786,141
2020-02-05 $6.02 $6.37 $5.88 $6.34 $6.34 1,265,327
2020-02-04 $6.33 $6.42 $5.90 $5.97 $5.97 2,103,574
2020-02-03 $6.48 $6.54 $6.27 $6.27 $6.27 786,701
2020-01-31 $6.50 $6.56 $6.45 $6.48 $6.48 658,263
2020-01-30 $6.55 $6.56 $6.45 $6.54 $6.54 758,026
2020-01-29 $6.42 $6.59 $6.40 $6.58 $6.58 859,356
2020-01-28 $6.47 $6.50 $6.31 $6.42 $6.42 570,486
2020-01-27 $6.33 $6.50 $6.28 $6.44 $6.44 705,878
2020-01-24 $6.38 $6.52 $6.36 $6.46 $6.46 834,560
2020-01-23 $6.22 $6.46 $6.20 $6.37 $6.37 984,196
2020-01-22 $6.52 $6.58 $6.17 $6.25 $6.25 1,089,683
2020-01-21 $6.61 $6.81 $6.46 $6.52 $6.52 1,608,636
2020-01-17 $6.60 $6.79 $6.50 $6.72 $6.72 1,531,023
2020-01-16 $6.50 $6.64 $6.38 $6.52 $6.52 1,041,041
2020-01-15 $6.25 $6.52 $6.20 $6.35 $6.35 1,839,765
2020-01-14 $6.40 $6.47 $6.24 $6.30 $6.30 2,103,114
2020-01-13 $6.66 $6.73 $6.31 $6.35 $6.35 2,589,147
2020-01-10 $7.07 $7.13 $6.60 $6.63 $6.63 5,748,668
2020-01-09 $8.63 $8.68 $7.92 $7.98 $7.98 2,166,916
2020-01-08 $8.51 $8.91 $8.41 $8.64 $8.64 1,414,884
2020-01-07 $8.22 $8.67 $8.16 $8.44 $8.44 1,717,263
2020-01-06 $7.67 $8.24 $7.67 $8.22 $8.22 2,126,398
2020-01-03 $7.53 $7.82 $7.48 $7.65 $7.65 1,677,150
2020-01-02 $8.07 $8.07 $7.58 $7.64 $7.64 1,768,177
2019-12-31 $8.10 $8.22 $7.98 $8.03 $8.03 1,591,375
2019-12-30 $7.97 $8.21 $7.93 $8.08 $8.08 1,335,857
2019-12-27 $8.25 $8.25 $7.98 $8.04 $8.04 1,158,555
2019-12-26 $8.32 $8.34 $8.13 $8.26 $8.26 640,915
2019-12-24 $8.30 $8.32 $8.14 $8.30 $8.30 330,815
2019-12-23 $8.23 $8.33 $8.07 $8.30 $8.30 630,238
2019-12-20 $8.09 $8.32 $7.97 $8.19 $8.19 1,019,135
2019-12-19 $7.97 $8.26 $7.95 $8.09 $8.09 1,076,265
2019-12-18 $7.96 $8.14 $7.91 $7.99 $7.99 1,018,882
2019-12-17 $8.09 $8.13 $7.84 $7.96 $7.96 831,169
2019-12-16 $8.08 $8.26 $8.04 $8.09 $8.09 1,229,255
2019-12-13 $8.25 $8.25 $7.97 $8.05 $8.05 1,110,622
2019-12-12 $8.19 $8.26 $7.97 $8.03 $8.03 1,304,419
2019-12-11 $8.00 $8.00 $7.77 $7.84 $7.84 736,292
2019-12-10 $7.97 $8.02 $7.79 $7.99 $7.99 803,541
2019-12-09 $8.20 $8.27 $7.94 $7.96 $7.96 871,175
2019-12-06 $8.24 $8.42 $8.16 $8.20 $8.20 1,408,370
2019-12-05 $7.80 $8.82 $7.60 $8.05 $8.05 3,347,307
2019-12-04 $7.27 $7.47 $7.27 $7.33 $7.33 755,553
2019-12-03 $7.35 $7.36 $7.06 $7.15 $7.15 679,083
2019-12-02 $7.31 $7.50 $7.26 $7.43 $7.43 476,496
2019-11-29 $7.50 $7.50 $7.24 $7.31 $7.31 304,543
2019-11-27 $7.45 $7.67 $7.44 $7.50 $7.50 468,444
2019-11-26 $7.45 $7.63 $7.36 $7.45 $7.45 561,209
2019-11-25 $7.14 $7.46 $7.14 $7.39 $7.39 513,319
2019-11-22 $7.05 $7.20 $6.97 $7.15 $7.15 392,559
2019-11-21 $7.16 $7.16 $6.93 $6.99 $6.99 510,828
2019-11-20 $7.01 $7.33 $6.99 $7.09 $7.09 621,463
2019-11-19 $7.09 $7.23 $6.99 $7.03 $7.03 860,448
2019-11-18 $7.15 $7.25 $7.00 $7.09 $7.09 620,635
2019-11-15 $7.20 $7.20 $7.00 $7.15 $7.15 672,180
2019-11-14 $7.14 $7.24 $7.09 $7.13 $7.13 470,987
2019-11-13 $7.06 $7.19 $6.81 $7.14 $7.14 697,855
2019-11-12 $7.22 $7.29 $7.08 $7.13 $7.13 594,955
2019-11-11 $7.25 $7.32 $7.16 $7.28 $7.28 545,963
2019-11-08 $7.22 $7.35 $7.20 $7.27 $7.27 611,894
2019-11-07 $7.30 $7.44 $7.14 $7.22 $7.22 590,734
2019-11-06 $7.17 $7.48 $7.17 $7.31 $7.31 766,021
2019-11-05 $7.03 $7.24 $6.97 $7.22 $7.22 590,578
2019-11-04 $7.00 $7.10 $6.89 $7.01 $7.01 853,900
2019-11-01 $6.85 $7.00 $6.81 $6.95 $6.95 743,034
2019-10-31 $6.74 $6.82 $6.64 $6.81 $6.81 420,934
2019-10-30 $6.67 $6.83 $6.62 $6.76 $6.76 421,624
2019-10-29 $6.78 $6.83 $6.61 $6.65 $6.65 333,866
2019-10-28 $6.78 $6.81 $6.63 $6.77 $6.77 508,166
2019-10-25 $6.54 $6.92 $6.54 $6.75 $6.75 557,975
2019-10-24 $6.61 $6.67 $6.54 $6.63 $6.63 518,900
2019-10-23 $6.44 $6.72 $6.41 $6.57 $6.57 448,718
2019-10-22 $6.55 $6.59 $6.43 $6.45 $6.45 409,887
2019-10-21 $6.35 $6.64 $6.27 $6.55 $6.55 681,847
2019-10-18 $6.32 $6.39 $6.08 $6.26 $6.26 829,108
2019-10-17 $6.25 $6.35 $6.22 $6.31 $6.31 417,750
2019-10-16 $6.14 $6.29 $6.09 $6.22 $6.22 620,806
2019-10-15 $6.20 $6.22 $6.04 $6.14 $6.14 765,687
2019-10-14 $6.32 $6.32 $6.04 $6.24 $6.24 616,550
2019-10-11 $6.32 $6.42 $6.21 $6.29 $6.29 1,356,211
2019-10-10 $5.85 $6.32 $5.78 $6.30 $6.30 2,465,169
2019-10-09 $5.37 $5.78 $5.33 $5.74 $5.74 901,078
2019-10-08 $5.31 $5.35 $5.16 $5.34 $5.34 430,555
2019-10-07 $5.32 $5.36 $5.27 $5.33 $5.33 418,383
2019-10-04 $5.23 $5.31 $5.20 $5.31 $5.31 188,367
2019-10-03 $5.24 $5.28 $5.13 $5.24 $5.24 477,783
2019-10-02 $5.45 $5.48 $5.09 $5.23 $5.23 689,492
2019-10-01 $5.27 $5.46 $5.21 $5.41 $5.41 621,979
2019-09-30 $5.21 $5.33 $5.15 $5.18 $5.18 526,471
2019-09-27 $5.15 $5.31 $5.12 $5.19 $5.19 579,532
2019-09-26 $5.01 $5.18 $4.99 $5.16 $5.16 473,224
2019-09-25 $4.90 $5.07 $4.88 $5.05 $5.05 615,338
2019-09-24 $4.89 $5.25 $4.81 $4.88 $4.88 1,084,972
2019-09-23 $4.61 $4.92 $4.61 $4.82 $4.82 415,443
2019-09-20 $4.45 $4.67 $4.44 $4.65 $4.65 510,937
2019-09-19 $4.65 $4.66 $4.45 $4.46 $4.46 471,234
2019-09-18 $4.84 $4.86 $4.59 $4.68 $4.68 392,345
2019-09-17 $4.90 $4.92 $4.80 $4.84 $4.84 275,279
2019-09-16 $5.10 $5.10 $4.82 $4.91 $4.91 521,411
2019-09-13 $5.10 $5.21 $5.00 $5.13 $5.13 496,025
2019-09-12 $4.94 $5.06 $4.85 $5.01 $5.01 653,519
2019-09-11 $5.04 $5.08 $4.91 $4.98 $4.98 765,279
2019-09-10 $4.90 $5.24 $4.83 $5.07 $5.07 1,758,774
2019-09-09 $4.85 $4.95 $4.76 $4.85 $4.85 361,116
2019-09-06 $4.59 $4.95 $4.54 $4.81 $4.81 751,490
2019-09-05 $4.44 $4.69 $4.44 $4.60 $4.60 474,551
2019-09-04 $4.27 $4.41 $4.23 $4.37 $4.37 713,559
2019-09-03 $4.23 $4.27 $4.07 $4.23 $4.23 992,485
2019-08-30 $4.10 $4.35 $4.09 $4.22 $4.22 741,005
2019-08-29 $4.44 $4.53 $3.96 $4.08 $4.08 1,528,556
2019-08-28 $3.66 $3.96 $3.66 $3.93 $3.93 491,325
2019-08-27 $3.85 $3.92 $3.69 $3.69 $3.69 364,106
2019-08-26 $3.67 $3.90 $3.66 $3.81 $3.81 407,563
2019-08-23 $3.69 $3.76 $3.55 $3.62 $3.62 339,921
2019-08-22 $3.63 $3.94 $3.63 $3.78 $3.78 354,980
2019-08-21 $3.67 $3.71 $3.55 $3.63 $3.63 516,449
2019-08-20 $3.76 $3.77 $3.62 $3.67 $3.67 147,378
2019-08-19 $3.65 $3.83 $3.63 $3.76 $3.76 296,217
2019-08-16 $3.62 $3.70 $3.60 $3.68 $3.68 167,162
2019-08-15 $3.72 $3.72 $3.50 $3.59 $3.59 219,125
2019-08-14 $3.82 $3.88 $3.67 $3.73 $3.73 298,894
2019-08-13 $3.80 $3.98 $3.75 $3.92 $3.92 129,231
2019-08-12 $3.85 $3.88 $3.76 $3.80 $3.80 97,485
2019-08-09 $4.02 $4.02 $3.84 $3.85 $3.85 162,732
2019-08-08 $3.94 $4.03 $3.91 $4.01 $4.01 144,945
2019-08-07 $3.99 $4.01 $3.87 $3.91 $3.91 206,266
2019-08-06 $3.94 $4.02 $3.81 $4.01 $4.01 180,425
2019-08-05 $4.04 $4.04 $3.86 $3.94 $3.94 234,204
2019-08-02 $4.04 $4.11 $3.99 $4.08 $4.08 184,303
2019-08-01 $4.46 $4.57 $4.08 $4.09 $4.09 598,379
2019-07-31 $4.37 $4.64 $4.28 $4.49 $4.49 623,853
2019-07-30 $4.25 $4.50 $4.22 $4.35 $4.35 326,377
2019-07-29 $4.20 $4.32 $4.16 $4.27 $4.27 297,663
2019-07-26 $4.14 $4.29 $4.12 $4.26 $4.26 177,476
2019-07-25 $4.16 $4.30 $4.10 $4.11 $4.11 183,829
2019-07-24 $4.16 $4.23 $4.14 $4.15 $4.15 119,697
2019-07-23 $4.18 $4.21 $4.13 $4.16 $4.16 113,543
2019-07-22 $4.29 $4.31 $4.14 $4.15 $4.15 252,562
2019-07-19 $4.33 $4.36 $4.25 $4.26 $4.26 181,488
2019-07-18 $4.46 $4.46 $4.32 $4.36 $4.36 137,765
2019-07-17 $4.53 $4.56 $4.43 $4.46 $4.46 302,982
2019-07-16 $4.35 $4.56 $4.32 $4.51 $4.51 165,920
2019-07-15 $4.58 $4.58 $4.31 $4.37 $4.37 210,590
2019-07-12 $4.40 $4.57 $4.39 $4.55 $4.55 234,640
2019-07-11 $4.20 $4.57 $4.19 $4.40 $4.40 334,855
2019-07-10 $4.17 $4.24 $4.10 $4.17 $4.17 116,875
2019-07-09 $4.20 $4.21 $4.10 $4.17 $4.17 141,307
2019-07-08 $4.20 $4.28 $4.14 $4.20 $4.20 162,191
2019-07-05 $4.28 $4.30 $4.08 $4.19 $4.19 227,695
2019-07-03 $4.04 $4.37 $4.04 $4.34 $4.34 304,914
2019-07-02 $3.94 $4.03 $3.90 $3.99 $3.99 187,868
2019-07-01 $3.86 $4.00 $3.86 $3.93 $3.93 225,449
2019-06-28 $3.70 $3.95 $3.70 $3.78 $3.78 1,915,788
2019-06-27 $3.75 $3.83 $3.68 $3.71 $3.71 200,053
2019-06-26 $3.72 $3.85 $3.69 $3.75 $3.75 157,272
2019-06-25 $3.72 $3.73 $3.65 $3.70 $3.70 182,446
2019-06-24 $3.82 $3.90 $3.67 $3.72 $3.72 189,912
2019-06-21 $3.75 $3.86 $3.72 $3.81 $3.81 267,400
2019-06-20 $3.78 $3.81 $3.57 $3.75 $3.75 209,679
2019-06-19 $3.83 $3.84 $3.69 $3.76 $3.76 147,220
2019-06-18 $3.76 $3.86 $3.75 $3.85 $3.85 324,216
2019-06-17 $3.75 $3.80 $3.70 $3.76 $3.76 291,554
2019-06-14 $3.64 $3.81 $3.61 $3.75 $3.75 277,599
2019-06-13 $3.56 $3.68 $3.49 $3.64 $3.64 388,254
2019-06-12 $3.57 $3.58 $3.46 $3.49 $3.49 180,727
2019-06-11 $3.64 $3.64 $3.49 $3.55 $3.55 204,490
2019-06-10 $3.50 $3.68 $3.50 $3.61 $3.61 286,397
2019-06-07 $3.60 $3.65 $3.47 $3.49 $3.49 182,150
2019-06-06 $3.58 $3.63 $3.51 $3.59 $3.59 256,034
2019-06-05 $3.73 $3.77 $3.55 $3.58 $3.58 333,042
2019-06-04 $3.75 $3.86 $3.69 $3.72 $3.72 228,838
2019-06-03 $3.63 $3.75 $3.59 $3.69 $3.69 912,894
2019-05-31 $3.72 $3.82 $3.65 $3.68 $3.68 407,960
2019-05-30 $3.77 $3.98 $3.41 $3.86 $3.86 757,831
2019-05-29 $4.07 $4.07 $3.91 $3.92 $3.92 365,635
2019-05-28 $4.12 $4.18 $4.03 $4.07 $4.07 151,786
2019-05-24 $3.98 $4.16 $3.90 $4.13 $4.13 182,275
2019-05-23 $4.02 $4.07 $3.94 $3.96 $3.96 192,987
2019-05-22 $4.21 $4.21 $3.97 $4.04 $4.04 235,515
2019-05-21 $4.06 $4.26 $4.05 $4.24 $4.24 225,815
2019-05-20 $4.01 $4.07 $3.93 $4.06 $4.06 238,585
2019-05-17 $4.10 $4.20 $4.01 $4.05 $4.05 158,300
2019-05-16 $4.23 $4.27 $4.08 $4.11 $4.11 145,697
2019-05-15 $4.20 $4.30 $4.08 $4.26 $4.26 205,295
2019-05-14 $4.25 $4.26 $4.11 $4.21 $4.21 161,561
2019-05-13 $4.37 $4.37 $4.16 $4.22 $4.22 233,450
2019-05-10 $4.35 $4.44 $4.21 $4.41 $4.41 234,890
2019-05-09 $4.33 $4.46 $4.27 $4.37 $4.37 142,545
2019-05-08 $4.30 $4.36 $4.26 $4.34 $4.34 172,655
2019-05-07 $4.42 $4.45 $4.29 $4.32 $4.32 255,376
2019-05-06 $4.52 $4.53 $4.38 $4.42 $4.42 175,747
2019-05-03 $4.43 $4.58 $4.43 $4.54 $4.54 261,987
2019-05-02 $4.39 $4.49 $4.34 $4.41 $4.41 130,090
2019-05-01 $4.46 $4.48 $4.34 $4.39 $4.39 249,087
2019-04-30 $4.62 $4.62 $4.45 $4.46 $4.46 289,739
2019-04-29 $4.64 $4.72 $4.60 $4.63 $4.63 110,404
2019-04-26 $4.67 $4.71 $4.59 $4.66 $4.66 169,451
2019-04-25 $4.68 $4.79 $4.53 $4.71 $4.71 179,864
2019-04-24 $4.71 $4.76 $4.62 $4.67 $4.67 302,464
2019-04-23 $4.70 $4.83 $4.70 $4.71 $4.71 171,688
2019-04-22 $4.86 $4.93 $4.62 $4.72 $4.72 279,342
2019-04-18 $4.88 $4.97 $4.81 $4.89 $4.89 152,361
2019-04-17 $4.88 $5.00 $4.86 $4.90 $4.90 161,181
2019-04-16 $4.88 $4.93 $4.78 $4.86 $4.86 128,415
2019-04-15 $4.91 $4.93 $4.82 $4.87 $4.87 162,814
2019-04-12 $5.03 $5.03 $4.86 $4.91 $4.91 146,702
2019-04-11 $5.06 $5.06 $4.94 $5.02 $5.02 251,907
2019-04-10 $5.02 $5.07 $4.98 $5.06 $5.06 136,897
2019-04-09 $5.05 $5.08 $4.96 $5.03 $5.03 247,394
2019-04-08 $5.15 $5.17 $5.03 $5.09 $5.09 210,117
2019-04-05 $5.16 $5.25 $5.10 $5.21 $5.21 174,755
2019-04-04 $5.00 $5.23 $4.99 $5.18 $5.18 163,404
2019-04-03 $4.96 $5.14 $4.94 $4.99 $4.99 541,580
2019-04-02 $4.86 $4.93 $4.77 $4.91 $4.91 241,649
2019-04-01 $4.83 $4.96 $4.71 $4.85 $4.85 401,243
2019-03-29 $4.91 $4.91 $4.74 $4.80 $4.80 324,180
2019-03-28 $5.25 $5.37 $4.61 $4.91 $4.91 1,360,335
2019-03-27 $5.35 $5.53 $5.25 $5.43 $5.43 282,850
2019-03-26 $5.41 $5.54 $5.28 $5.35 $5.35 141,363
2019-03-25 $5.15 $5.42 $5.12 $5.38 $5.38 173,491
2019-03-22 $5.23 $5.29 $5.10 $5.15 $5.15 178,960
2019-03-21 $5.37 $5.44 $5.20 $5.25 $5.25 288,061
2019-03-20 $5.42 $5.56 $5.29 $5.36 $5.36 234,290
2019-03-19 $5.36 $5.45 $5.31 $5.44 $5.44 141,266
2019-03-18 $5.25 $5.39 $5.25 $5.35 $5.35 201,377
2019-03-15 $5.49 $5.49 $5.15 $5.22 $5.22 446,164
2019-03-14 $5.67 $5.67 $5.30 $5.50 $5.50 278,079
2019-03-13 $5.60 $5.69 $5.57 $5.68 $5.68 206,913
2019-03-12 $5.69 $5.70 $5.47 $5.57 $5.57 332,950
2019-03-11 $5.62 $5.74 $5.46 $5.73 $5.73 159,858
2019-03-08 $5.61 $5.74 $5.57 $5.59 $5.59 277,313
2019-03-07 $5.57 $5.69 $5.48 $5.66 $5.66 220,123
2019-03-06 $5.78 $5.78 $5.47 $5.57 $5.57 228,609
2019-03-05 $5.90 $5.91 $5.74 $5.78 $5.78 602,298
2019-03-04 $6.19 $6.19 $5.84 $5.87 $5.87 416,019
2019-03-01 $6.35 $6.43 $6.15 $6.18 $6.18 213,687
2019-02-28 $6.36 $6.40 $6.29 $6.29 $6.29 166,167
2019-02-27 $6.58 $6.69 $6.31 $6.36 $6.36 252,210
2019-02-26 $6.46 $6.67 $6.44 $6.59 $6.59 233,575
2019-02-25 $6.28 $6.69 $6.23 $6.51 $6.51 652,650
2019-02-22 $6.24 $6.29 $6.22 $6.26 $6.26 230,258
2019-02-21 $6.22 $6.27 $6.18 $6.23 $6.23 206,887
2019-02-20 $6.15 $6.26 $6.01 $6.22 $6.22 280,592
2019-02-19 $5.91 $6.31 $5.89 $6.17 $6.17 520,218
2019-02-15 $5.88 $5.92 $5.77 $5.87 $5.87 458,355
2019-02-14 $5.69 $5.80 $5.65 $5.79 $5.79 171,132
2019-02-13 $5.70 $5.70 $5.57 $5.70 $5.70 89,469
2019-02-12 $5.52 $5.67 $5.51 $5.67 $5.67 199,812
2019-02-11 $5.45 $5.55 $5.36 $5.49 $5.49 419,526
2019-02-08 $5.28 $5.49 $5.28 $5.46 $5.46 197,758
2019-02-07 $5.29 $5.36 $5.21 $5.30 $5.30 380,346
2019-02-06 $5.29 $5.36 $5.23 $5.34 $5.34 140,987
2019-02-05 $5.25 $5.30 $5.16 $5.27 $5.27 150,345
2019-02-04 $5.13 $5.27 $5.13 $5.23 $5.23 171,462
2019-02-01 $5.18 $5.20 $5.00 $5.12 $5.12 177,784
2019-01-31 $5.14 $5.22 $5.09 $5.14 $5.14 164,827
2019-01-30 $5.16 $5.22 $5.05 $5.14 $5.14 147,154
2019-01-29 $5.25 $5.25 $5.11 $5.15 $5.15 107,516
2019-01-28 $5.23 $5.30 $5.16 $5.23 $5.23 129,682
2019-01-25 $5.19 $5.40 $5.19 $5.26 $5.26 184,714
2019-01-24 $5.19 $5.22 $5.07 $5.19 $5.19 159,326
2019-01-23 $5.09 $5.26 $5.03 $5.23 $5.23 258,253
2019-01-22 $5.05 $5.24 $5.02 $5.08 $5.08 341,279
2019-01-18 $5.06 $5.29 $4.89 $5.02 $5.02 1,120,834
2019-01-17 $4.88 $5.10 $4.84 $4.90 $4.90 279,434
2019-01-16 $5.11 $5.14 $4.87 $4.88 $4.88 207,864
2019-01-15 $4.91 $5.11 $4.91 $5.10 $5.10 193,039
2019-01-14 $4.92 $4.97 $4.84 $4.88 $4.88 139,921
2019-01-11 $4.70 $5.01 $4.70 $4.96 $4.96 306,869
2019-01-10 $4.63 $4.73 $4.55 $4.72 $4.72 156,068
2019-01-09 $4.58 $4.73 $4.56 $4.69 $4.69 213,528
2019-01-08 $4.56 $4.66 $4.50 $4.57 $4.57 174,780
2019-01-07 $4.46 $4.59 $4.45 $4.53 $4.53 189,329
2019-01-04 $4.42 $4.55 $4.39 $4.46 $4.46 211,771
2019-01-03 $4.44 $4.53 $4.34 $4.36 $4.36 187,194
2019-01-02 $4.30 $4.52 $4.30 $4.45 $4.45 186,797
2018-12-31 $4.24 $4.42 $4.21 $4.38 $4.38 197,597
2018-12-28 $4.25 $4.35 $4.14 $4.21 $4.21 250,939
2018-12-27 $4.24 $4.29 $4.08 $4.23 $4.23 171,340
2018-12-26 $4.16 $4.30 $4.04 $4.29 $4.29 210,142
2018-12-24 $4.22 $4.26 $4.08 $4.12 $4.12 155,837
2018-12-21 $4.31 $4.33 $4.15 $4.27 $4.27 451,616
2018-12-20 $4.35 $4.43 $4.15 $4.31 $4.31 371,665
2018-12-19 $4.42 $4.48 $4.21 $4.37 $4.37 472,061
2018-12-18 $4.32 $4.47 $4.31 $4.39 $4.39 249,114
2018-12-17 $4.45 $4.51 $4.28 $4.30 $4.30 382,226
2018-12-14 $4.50 $4.61 $4.39 $4.47 $4.47 258,252
2018-12-13 $4.57 $4.57 $4.45 $4.51 $4.51 255,851
2018-12-12 $4.57 $4.62 $4.49 $4.58 $4.58 155,679
2018-12-11 $4.58 $4.61 $4.47 $4.56 $4.56 223,743
2018-12-10 $4.46 $4.56 $4.35 $4.56 $4.56 258,553
2018-12-07 $4.54 $4.59 $4.41 $4.45 $4.45 212,791
2018-12-06 $4.28 $4.54 $4.23 $4.54 $4.54 338,870
2018-12-04 $4.65 $4.75 $4.26 $4.30 $4.30 289,630
2018-12-03 $4.54 $4.88 $4.46 $4.53 $4.53 339,862
2018-11-30 $4.71 $4.73 $4.46 $4.50 $4.50 352,536
2018-11-29 $4.85 $4.89 $4.51 $4.70 $4.70 411,858
2018-11-28 $5.05 $5.30 $4.50 $4.95 $4.95 713,657
2018-11-27 $4.55 $4.77 $4.55 $4.72 $4.72 468,917
2018-11-26 $4.56 $4.64 $4.51 $4.59 $4.59 190,784
2018-11-23 $4.57 $4.62 $4.51 $4.55 $4.55 66,683
2018-11-21 $4.63 $4.65 $4.53 $4.57 $4.57 127,089
2018-11-20 $4.53 $4.70 $4.48 $4.60 $4.60 236,000
2018-11-19 $4.63 $4.76 $4.57 $4.58 $4.58 283,696
2018-11-16 $4.76 $4.80 $4.63 $4.63 $4.63 254,796
2018-11-15 $4.87 $4.92 $4.57 $4.75 $4.75 421,512
2018-11-14 $5.01 $5.08 $4.82 $4.86 $4.86 220,530
2018-11-13 $4.92 $5.08 $4.92 $4.98 $4.98 275,374
2018-11-12 $5.01 $5.07 $4.90 $4.93 $4.93 141,904
2018-11-09 $5.08 $5.09 $4.83 $5.00 $5.00 338,606
2018-11-08 $5.05 $5.19 $5.01 $5.10 $5.10 249,665
2018-11-07 $5.10 $5.19 $4.77 $5.06 $5.06 478,579
2018-11-06 $5.30 $5.39 $5.01 $5.09 $5.09 272,778
2018-11-05 $5.40 $5.44 $5.29 $5.33 $5.33 146,171
2018-11-02 $5.24 $5.45 $5.22 $5.40 $5.40 227,138
2018-11-01 $5.03 $5.29 $5.00 $5.21 $5.21 343,932
2018-10-31 $5.45 $5.45 $5.01 $5.03 $5.03 498,669
2018-10-30 $5.16 $5.52 $5.16 $5.44 $5.44 239,810
2018-10-29 $5.29 $5.49 $5.04 $5.17 $5.17 434,634
2018-10-26 $5.06 $5.37 $5.03 $5.26 $5.26 244,798
2018-10-25 $5.22 $5.22 $5.03 $5.09 $5.09 218,572
2018-10-24 $5.11 $5.34 $5.08 $5.22 $5.22 292,015
2018-10-23 $5.08 $5.16 $4.95 $5.12 $5.12 201,339
2018-10-22 $5.06 $5.21 $5.06 $5.12 $5.12 160,971
2018-10-19 $5.10 $5.17 $5.01 $5.04 $5.04 219,425
2018-10-18 $5.06 $5.24 $5.05 $5.17 $5.17 255,424
2018-10-17 $5.23 $5.23 $5.08 $5.08 $5.08 290,432
2018-10-16 $5.28 $5.30 $5.21 $5.25 $5.25 173,938
2018-10-15 $5.22 $5.36 $5.20 $5.29 $5.29 146,294
2018-10-12 $5.36 $5.36 $5.18 $5.20 $5.20 338,328
2018-10-11 $5.29 $5.46 $5.27 $5.32 $5.32 209,888
2018-10-10 $5.33 $5.34 $5.22 $5.31 $5.31 204,994
2018-10-09 $5.29 $5.42 $5.21 $5.33 $5.33 146,681
2018-10-08 $5.23 $5.35 $5.22 $5.30 $5.30 105,934
2018-10-05 $5.31 $5.38 $5.20 $5.23 $5.23 162,855
2018-10-04 $5.46 $5.47 $5.28 $5.32 $5.32 141,379
2018-10-03 $5.39 $5.48 $5.18 $5.46 $5.46 534,536
2018-10-02 $5.62 $5.66 $5.29 $5.36 $5.36 236,296
2018-10-01 $5.91 $5.91 $5.57 $5.62 $5.62 211,220
2018-09-28 $5.88 $5.97 $5.83 $5.85 $5.85 108,850
2018-09-27 $5.84 $5.97 $5.84 $5.89 $5.89 204,834
2018-09-26 $5.98 $6.04 $5.82 $5.85 $5.85 153,445
2018-09-25 $6.00 $6.04 $5.94 $5.96 $5.96 160,047
2018-09-24 $6.09 $6.10 $5.81 $5.95 $5.95 244,594
2018-09-21 $6.31 $6.46 $5.98 $6.10 $6.10 624,548
2018-09-20 $6.33 $6.46 $6.25 $6.26 $6.26 388,107
2018-09-19 $6.17 $6.35 $6.17 $6.29 $6.29 222,295
2018-09-18 $6.19 $6.26 $6.02 $6.14 $6.14 271,727
2018-09-17 $6.10 $6.26 $6.09 $6.18 $6.18 432,413
2018-09-14 $5.94 $6.18 $5.88 $6.15 $6.15 452,487
2018-09-13 $5.86 $5.97 $5.79 $5.94 $5.94 267,236
2018-09-12 $5.78 $5.90 $5.71 $5.85 $5.85 143,517
2018-09-11 $5.87 $5.92 $5.69 $5.76 $5.76 258,005
2018-09-10 $5.77 $5.93 $5.77 $5.87 $5.87 123,673
2018-09-07 $5.84 $5.92 $5.73 $5.75 $5.75 120,959
2018-09-06 $5.91 $5.94 $5.77 $5.86 $5.86 118,396
2018-09-05 $5.80 $5.97 $5.74 $5.90 $5.90 142,319
2018-09-04 $5.74 $5.81 $5.66 $5.79 $5.79 188,263
2018-08-31 $5.54 $5.77 $5.50 $5.71 $5.71 245,115
2018-08-30 $5.82 $5.92 $5.53 $5.55 $5.55 291,478
2018-08-29 $5.74 $6.00 $5.66 $5.83 $5.83 1,028,135
2018-08-28 $5.74 $5.79 $5.64 $5.74 $5.74 632,549
2018-08-27 $6.06 $6.14 $5.68 $5.73 $5.73 690,496
2018-08-24 $6.01 $6.37 $5.91 $6.12 $6.12 1,293,026
2018-08-23 $5.61 $6.19 $5.60 $5.97 $5.97 2,785,200
2018-08-22 $5.29 $5.45 $5.27 $5.41 $5.41 659,917
2018-08-21 $5.13 $5.33 $5.12 $5.30 $5.30 279,217
2018-08-20 $5.28 $5.35 $5.10 $5.13 $5.13 206,871
2018-08-17 $5.20 $5.29 $5.17 $5.28 $5.28 193,961
2018-08-16 $5.07 $5.23 $5.04 $5.21 $5.21 264,928
2018-08-15 $5.10 $5.10 $4.91 $5.05 $5.05 224,706
2018-08-14 $4.98 $5.14 $4.96 $5.02 $5.02 205,145
2018-08-13 $4.86 $4.99 $4.85 $4.97 $4.97 174,432
2018-08-10 $4.85 $4.93 $4.78 $4.90 $4.90 118,789
2018-08-09 $4.71 $4.89 $4.68 $4.86 $4.86 143,552
2018-08-08 $4.66 $4.72 $4.56 $4.69 $4.69 216,118
2018-08-07 $4.89 $4.92 $4.64 $4.65 $4.65 368,961
2018-08-06 $4.94 $4.95 $4.88 $4.90 $4.90 124,244
2018-08-03 $4.91 $4.99 $4.75 $4.93 $4.93 320,164
2018-08-02 $4.88 $4.93 $4.85 $4.88 $4.88 144,565
2018-08-01 $5.07 $5.07 $4.81 $4.90 $4.90 380,688
2018-07-31 $5.16 $5.16 $5.03 $5.09 $5.09 220,001
2018-07-30 $5.08 $5.22 $5.03 $5.12 $5.12 122,396
2018-07-27 $5.28 $5.31 $5.07 $5.09 $5.09 323,359
2018-07-26 $5.30 $5.47 $5.21 $5.28 $5.28 266,539
2018-07-25 $5.19 $5.31 $5.05 $5.30 $5.30 535,712
2018-07-24 $5.07 $5.46 $5.02 $5.15 $5.15 1,550,756
2018-07-23 $5.35 $5.37 $5.07 $5.07 $5.07 257,546
2018-07-20 $5.14 $5.41 $5.12 $5.38 $5.38 389,070
2018-07-19 $4.91 $5.19 $4.81 $5.16 $5.16 1,251,894
2018-07-18 $5.37 $5.42 $5.18 $5.22 $5.22 260,048
2018-07-17 $5.28 $5.42 $5.24 $5.38 $5.38 219,571
2018-07-16 $5.26 $5.32 $5.20 $5.28 $5.28 187,646
2018-07-13 $5.13 $5.30 $5.13 $5.27 $5.27 256,601
2018-07-12 $5.10 $5.25 $4.99 $5.15 $5.15 221,936
2018-07-11 $5.18 $5.18 $4.97 $5.10 $5.10 260,602
2018-07-10 $5.19 $5.28 $5.07 $5.22 $5.22 245,987
2018-07-09 $5.18 $5.23 $5.08 $5.17 $5.17 189,320
2018-07-06 $4.93 $5.17 $4.91 $5.16 $5.16 293,995
2018-07-05 $5.17 $5.17 $4.92 $4.93 $4.93 212,504
2018-07-03 $5.01 $5.14 $4.93 $5.14 $5.14 143,416
2018-07-02 $5.09 $5.09 $4.91 $4.99 $4.99 235,351
2018-06-29 $5.29 $5.29 $5.08 $5.12 $5.12 468,287
2018-06-28 $5.67 $5.70 $5.26 $5.29 $5.29 353,157
2018-06-27 $5.75 $5.81 $5.64 $5.67 $5.67 154,178
2018-06-26 $5.74 $5.80 $5.56 $5.77 $5.77 322,719
2018-06-25 $5.75 $5.79 $5.53 $5.73 $5.73 420,306
2018-06-22 $5.71 $5.83 $5.69 $5.75 $5.75 1,080,085
2018-06-21 $5.63 $5.71 $5.60 $5.70 $5.70 461,611
2018-06-20 $5.52 $5.71 $5.42 $5.64 $5.64 391,591
2018-06-19 $5.42 $5.52 $5.11 $5.51 $5.51 348,130
2018-06-18 $5.50 $5.58 $5.47 $5.48 $5.48 368,153
2018-06-15 $5.38 $5.51 $5.38 $5.50 $5.50 922,979
2018-06-14 $5.37 $5.43 $5.31 $5.41 $5.41 493,874
2018-06-13 $5.22 $5.40 $5.22 $5.38 $5.38 322,662
2018-06-12 $5.35 $5.39 $5.20 $5.22 $5.22 458,921
2018-06-11 $5.17 $5.34 $5.14 $5.33 $5.33 720,413
2018-06-08 $5.32 $5.33 $5.14 $5.14 $5.14 335,887
2018-06-07 $5.29 $5.43 $5.27 $5.31 $5.31 331,904
2018-06-06 $5.26 $5.32 $5.17 $5.26 $5.26 292,103
2018-06-05 $5.27 $5.27 $5.18 $5.24 $5.24 259,800
2018-06-04 $5.08 $5.33 $5.02 $5.25 $5.25 358,148
2018-06-01 $5.22 $5.22 $5.02 $5.08 $5.08 306,136
2018-05-31 $5.41 $5.45 $5.13 $5.18 $5.18 267,851
2018-05-30 $5.31 $5.51 $5.28 $5.40 $5.40 869,013
2018-05-29 $5.15 $5.32 $5.07 $5.27 $5.27 604,494
2018-05-25 $5.14 $5.28 $4.98 $5.15 $5.15 573,399
2018-05-24 $5.26 $5.26 $4.82 $5.10 $5.10 1,000,126
2018-05-23 $4.52 $4.76 $4.52 $4.70 $4.70 500,583
2018-05-22 $4.65 $4.72 $4.48 $4.50 $4.50 422,857
2018-05-21 $4.71 $4.78 $4.61 $4.65 $4.65 268,558
2018-05-18 $4.91 $4.91 $4.57 $4.68 $4.68 350,332
2018-05-17 $4.76 $4.95 $4.76 $4.89 $4.89 411,406
2018-05-16 $4.63 $4.80 $4.53 $4.75 $4.75 666,828
2018-05-15 $4.60 $4.65 $4.55 $4.60 $4.60 396,783
2018-05-14 $4.65 $4.66 $4.51 $4.61 $4.61 466,559
2018-05-11 $4.49 $4.68 $4.47 $4.63 $4.63 395,689
2018-05-10 $4.58 $4.62 $4.47 $4.50 $4.50 293,479
2018-05-09 $4.40 $4.64 $4.39 $4.58 $4.58 624,415
2018-05-08 $4.66 $4.69 $4.27 $4.41 $4.41 562,655
2018-05-07 $4.97 $4.98 $4.56 $4.65 $4.65 599,501
2018-05-04 $4.88 $4.97 $4.84 $4.95 $4.95 169,705
2018-05-03 $5.13 $5.20 $4.86 $4.87 $4.87 158,121
2018-05-02 $5.11 $5.24 $5.02 $5.13 $5.13 219,405
2018-05-01 $5.00 $5.13 $4.84 $5.10 $5.10 307,584
2018-04-30 $5.15 $5.30 $4.95 $4.99 $4.99 309,202
2018-04-27 $5.24 $5.28 $5.03 $5.13 $5.13 324,696
2018-04-26 $5.07 $5.27 $5.05 $5.23 $5.23 338,906
2018-04-25 $5.09 $5.10 $4.72 $5.04 $5.04 672,504
2018-04-24 $5.13 $5.34 $5.09 $5.19 $5.19 524,767
2018-04-23 $4.94 $5.26 $4.90 $5.14 $5.14 621,662
2018-04-20 $4.87 $5.01 $4.80 $4.96 $4.96 232,154
2018-04-19 $4.94 $4.99 $4.76 $4.88 $4.88 165,331
2018-04-18 $4.89 $5.04 $4.89 $4.93 $4.93 170,959
2018-04-17 $5.01 $5.02 $4.81 $4.89 $4.89 366,356
2018-04-16 $5.00 $5.05 $4.90 $4.99 $4.99 205,699
2018-04-13 $5.09 $5.14 $4.88 $4.99 $4.99 277,848
2018-04-12 $4.94 $5.19 $4.79 $5.09 $5.09 481,727
2018-04-11 $4.87 $4.98 $4.49 $4.90 $4.90 258,673
2018-04-10 $4.94 $5.01 $4.84 $4.89 $4.89 455,313
2018-04-09 $5.01 $5.01 $4.84 $4.91 $4.91 405,361
2018-04-06 $4.79 $5.05 $4.72 $4.99 $4.99 745,175
2018-04-05 $4.60 $4.84 $4.52 $4.80 $4.80 795,066
2018-04-04 $4.20 $4.62 $4.20 $4.59 $4.59 753,957
2018-04-03 $3.99 $4.50 $3.99 $4.24 $4.24 952,145
2018-04-02 $4.07 $4.25 $3.90 $3.99 $3.99 810,188
2018-03-29 $4.21 $4.36 $3.66 $4.08 $4.08 1,554,052
2018-03-28 $3.83 $4.23 $3.83 $4.14 $4.14 3,468,240
2018-03-27 $3.80 $3.95 $3.75 $3.81 $3.81 1,415,705
2018-03-26 $3.77 $3.88 $3.72 $3.77 $3.77 890,232
2018-03-23 $3.82 $3.89 $3.67 $3.71 $3.71 780,835
2018-03-22 $3.82 $3.90 $3.72 $3.83 $3.83 539,096
2018-03-21 $3.82 $3.92 $3.76 $3.82 $3.82 412,843
2018-03-20 $3.94 $3.96 $3.80 $3.83 $3.83 622,854
2018-03-19 $4.04 $4.05 $3.85 $3.92 $3.92 519,934
2018-03-16 $4.02 $4.13 $3.98 $4.04 $4.04 703,222
2018-03-15 $4.57 $4.60 $3.83 $4.01 $4.01 2,037,073
2018-03-14 $4.85 $4.86 $4.70 $4.75 $4.75 209,838
2018-03-13 $4.73 $4.97 $4.70 $4.85 $4.85 269,563
2018-03-12 $4.75 $4.85 $4.72 $4.75 $4.75 316,783
2018-03-09 $4.88 $4.95 $4.70 $4.76 $4.76 312,444
2018-03-08 $5.11 $5.11 $4.85 $4.86 $4.86 202,483
2018-03-07 $5.00 $5.11 $4.90 $5.09 $5.09 354,823
2018-03-06 $5.11 $5.24 $4.98 $5.02 $5.02 262,161
2018-03-05 $5.01 $5.23 $4.96 $5.10 $5.10 217,841
2018-03-02 $4.97 $5.10 $4.91 $5.03 $5.03 258,716
2018-03-01 $4.86 $5.06 $4.77 $5.01 $5.01 499,994
2018-02-28 $5.07 $5.09 $4.64 $4.85 $4.85 655,266
2018-02-27 $5.15 $5.19 $4.92 $5.08 $5.08 154,334
2018-02-26 $5.08 $5.16 $4.95 $5.13 $5.13 321,763
2018-02-23 $5.11 $5.16 $5.03 $5.05 $5.05 191,843
2018-02-22 $5.14 $5.18 $5.06 $5.08 $5.08 174,772
2018-02-21 $5.18 $5.26 $5.08 $5.15 $5.15 153,423
2018-02-20 $5.25 $5.27 $5.08 $5.15 $5.15 334,484
2018-02-16 $5.03 $5.33 $5.03 $5.25 $5.25 421,795
2018-02-15 $5.01 $5.07 $4.96 $5.01 $5.01 310,215
2018-02-14 $4.82 $5.04 $4.76 $4.97 $4.97 280,693
2018-02-13 $4.69 $4.89 $4.40 $4.84 $4.84 447,755
2018-02-12 $5.32 $5.32 $4.79 $4.80 $4.80 483,443
2018-02-09 $5.05 $5.14 $4.95 $5.09 $5.09 349,792
2018-02-08 $5.02 $5.09 $4.95 $5.00 $5.00 264,866
2018-02-07 $4.93 $5.07 $4.90 $5.00 $5.00 529,374
2018-02-06 $4.81 $5.03 $4.81 $4.92 $4.92 576,702
2018-02-05 $4.89 $4.96 $4.85 $4.89 $4.89 411,745
2018-02-02 $4.90 $4.98 $4.82 $4.91 $4.91 330,938
2018-02-01 $5.03 $5.03 $4.80 $4.91 $4.91 269,983
2018-01-31 $5.20 $5.21 $5.07 $5.07 $5.07 268,744
2018-01-30 $5.21 $5.24 $5.14 $5.17 $5.17 269,894
2018-01-29 $5.17 $5.29 $5.15 $5.23 $5.23 257,399
2018-01-26 $5.12 $5.33 $5.06 $5.20 $5.20 198,301
2018-01-25 $5.34 $5.34 $5.10 $5.11 $5.11 437,039
2018-01-24 $5.40 $5.46 $5.27 $5.36 $5.36 292,826
2018-01-23 $5.59 $5.64 $5.33 $5.39 $5.39 318,637
2018-01-22 $5.52 $5.62 $5.45 $5.59 $5.59 376,963
2018-01-19 $5.43 $5.61 $5.36 $5.51 $5.51 393,094
2018-01-18 $5.36 $5.47 $5.31 $5.41 $5.41 273,634
2018-01-17 $5.35 $5.53 $5.28 $5.36 $5.36 677,242
2018-01-16 $5.42 $5.50 $5.25 $5.31 $5.31 556,205
2018-01-12 $5.41 $5.69 $5.33 $5.36 $5.36 1,097,084
2018-01-11 $5.27 $5.42 $5.11 $5.41 $5.41 782,047
2018-01-10 $5.33 $5.34 $5.11 $5.27 $5.27 518,156
2018-01-09 $5.62 $5.62 $5.28 $5.33 $5.33 660,659
2018-01-08 $5.75 $5.85 $5.61 $5.71 $5.71 850,294
2018-01-05 $6.14 $6.14 $5.68 $5.77 $5.77 812,672
2018-01-04 $6.44 $6.48 $6.03 $6.10 $6.10 804,616
2018-01-03 $6.69 $6.78 $6.41 $6.43 $6.43 714,104
2018-01-02 $6.68 $6.99 $6.64 $6.74 $6.74 747,623
2017-12-29 $6.69 $6.76 $6.56 $6.61 $6.61 475,050
2017-12-28 $6.60 $6.79 $6.56 $6.69 $6.69 572,709
2017-12-27 $6.50 $6.66 $6.40 $6.57 $6.57 811,236
2017-12-26 $6.15 $6.44 $6.15 $6.39 $6.39 509,397
2017-12-22 $6.14 $6.23 $6.05 $6.14 $6.14 288,176
2017-12-21 $6.12 $6.24 $6.02 $6.17 $6.17 476,257
2017-12-20 $5.97 $6.12 $5.89 $6.10 $6.10 703,987
2017-12-19 $5.83 $5.99 $5.80 $5.89 $5.89 362,892
2017-12-18 $5.84 $5.95 $5.64 $5.84 $5.84 568,784
2017-12-15 $5.68 $5.89 $5.61 $5.83 $5.83 617,947
2017-12-14 $5.74 $5.82 $5.60 $5.68 $5.68 503,168
2017-12-13 $5.42 $5.74 $5.39 $5.73 $5.73 879,530
2017-12-12 $5.39 $5.51 $5.39 $5.44 $5.44 1,094,396
2017-12-11 $5.45 $5.47 $5.32 $5.41 $5.41 471,877
2017-12-08 $5.24 $5.47 $5.15 $5.45 $5.45 699,161
2017-12-07 $5.20 $5.40 $5.16 $5.27 $5.27 370,632
2017-12-06 $5.24 $5.26 $5.10 $5.17 $5.17 259,255
2017-12-05 $5.50 $5.50 $5.14 $5.21 $5.21 629,683
2017-12-04 $5.25 $5.49 $5.25 $5.42 $5.42 881,351
2017-12-01 $5.04 $5.24 $4.94 $5.22 $5.22 955,343
2017-11-30 $5.16 $5.27 $4.86 $5.04 $5.04 796,933
2017-11-29 $5.05 $5.33 $5.05 $5.18 $5.18 993,549
2017-11-28 $4.63 $5.16 $4.55 $5.07 $5.07 1,324,163
2017-11-27 $4.60 $4.68 $4.52 $4.64 $4.64 549,975
2017-11-24 $4.56 $4.66 $4.46 $4.61 $4.61 310,917
2017-11-22 $4.62 $4.66 $4.49 $4.52 $4.52 511,593
2017-11-21 $4.63 $4.70 $4.46 $4.60 $4.60 867,759
2017-11-20 $4.70 $4.95 $4.60 $4.63 $4.63 1,730,173
2017-11-17 $3.90 $4.75 $3.72 $4.68 $4.68 4,947,535
2017-11-16 $3.95 $4.12 $3.90 $3.98 $3.98 933,131
2017-11-15 $3.88 $4.05 $3.80 $3.96 $3.96 600,666
2017-11-14 $3.80 $3.92 $3.75 $3.88 $3.88 650,620
2017-11-13 $3.91 $3.93 $3.79 $3.80 $3.80 400,219
2017-11-10 $3.91 $4.00 $3.86 $3.90 $3.90 459,019
2017-11-09 $3.98 $4.09 $3.85 $3.88 $3.88 855,603
2017-11-08 $4.02 $4.05 $3.95 $3.99 $3.99 386,742
2017-11-07 $4.02 $4.08 $3.99 $4.00 $4.00 320,238
2017-11-06 $4.17 $4.17 $4.00 $4.02 $4.02 204,849
2017-11-03 $4.15 $4.19 $4.05 $4.08 $4.08 180,931
2017-11-02 $4.14 $4.26 $4.08 $4.18 $4.18 348,014
2017-11-01 $4.11 $4.22 $4.04 $4.13 $4.13 316,006
2017-10-31 $4.12 $4.13 $4.03 $4.10 $4.10 432,779
2017-10-30 $4.05 $4.13 $4.00 $4.11 $4.11 396,632
2017-10-27 $4.23 $4.23 $4.00 $4.09 $4.09 877,987
2017-10-26 $4.20 $4.24 $4.05 $4.23 $4.23 337,721
2017-10-25 $4.25 $4.31 $4.14 $4.19 $4.19 345,836
2017-10-24 $4.28 $4.34 $4.24 $4.27 $4.27 302,515
2017-10-23 $4.29 $4.35 $4.25 $4.28 $4.28 369,792
2017-10-20 $4.33 $4.34 $4.24 $4.26 $4.26 486,320
2017-10-19 $4.55 $4.56 $4.25 $4.30 $4.30 406,098
2017-10-18 $4.42 $4.61 $4.40 $4.55 $4.55 474,114
2017-10-17 $4.33 $4.50 $4.31 $4.42 $4.42 277,612
2017-10-16 $4.38 $4.38 $4.23 $4.35 $4.35 546,809
2017-10-13 $4.29 $4.36 $4.19 $4.32 $4.32 365,494
2017-10-12 $4.35 $4.35 $4.18 $4.30 $4.30 529,041
2017-10-11 $4.34 $4.36 $4.22 $4.36 $4.36 511,888
2017-10-10 $4.38 $4.40 $4.30 $4.36 $4.36 269,732
2017-10-09 $4.43 $4.43 $4.23 $4.35 $4.35 401,386
2017-10-06 $4.34 $4.45 $4.34 $4.40 $4.40 245,507
2017-10-05 $4.41 $4.44 $4.34 $4.36 $4.36 292,980
2017-10-04 $4.52 $4.54 $4.31 $4.42 $4.42 426,968
2017-10-03 $4.45 $4.54 $4.35 $4.50 $4.50 479,379
2017-10-02 $4.54 $4.61 $4.40 $4.42 $4.42 785,640
2017-09-29 $4.50 $4.53 $4.34 $4.51 $4.51 414,997
2017-09-28 $4.45 $4.53 $4.40 $4.52 $4.52 481,247
2017-09-27 $4.50 $4.56 $4.33 $4.45 $4.45 472,626
2017-09-26 $4.50 $4.53 $4.46 $4.50 $4.50 457,054
2017-09-25 $4.41 $4.50 $4.39 $4.49 $4.49 507,649
2017-09-22 $4.38 $4.50 $4.34 $4.41 $4.41 443,612
2017-09-21 $4.35 $4.41 $4.29 $4.40 $4.40 334,185
2017-09-20 $4.30 $4.35 $4.18 $4.34 $4.34 516,239
2017-09-19 $4.29 $4.35 $4.12 $4.30 $4.30 681,138
2017-09-18 $4.44 $4.44 $4.23 $4.30 $4.30 604,938
2017-09-15 $4.41 $4.44 $4.34 $4.42 $4.42 901,232
2017-09-14 $4.40 $4.50 $4.29 $4.41 $4.41 1,094,548
2017-09-13 $4.42 $4.52 $4.42 $4.49 $4.49 725,332
2017-09-12 $4.34 $4.45 $4.33 $4.42 $4.42 887,414
2017-09-11 $4.25 $4.37 $4.24 $4.36 $4.36 766,051
2017-09-08 $4.25 $4.37 $4.11 $4.22 $4.22 989,701
2017-09-07 $4.24 $4.36 $4.23 $4.35 $4.35 877,819
2017-09-06 $4.23 $4.27 $4.16 $4.25 $4.25 573,720
2017-09-05 $4.20 $4.25 $4.07 $4.23 $4.23 863,178
2017-09-01 $4.15 $4.23 $4.05 $4.21 $4.21 805,849
2017-08-31 $4.14 $4.24 $4.10 $4.15 $4.15 481,457
2017-08-30 $3.99 $4.15 $3.94 $4.14 $4.14 708,823
2017-08-29 $4.00 $4.09 $3.89 $4.00 $4.00 1,054,420
2017-08-28 $4.25 $4.28 $4.02 $4.06 $4.06 1,065,979
2017-08-25 $4.12 $4.33 $4.11 $4.26 $4.26 854,748
2017-08-24 $4.12 $4.18 $4.01 $4.06 $4.06 682,660
2017-08-23 $4.05 $4.11 $3.89 $4.09 $4.09 719,147
2017-08-22 $4.07 $4.21 $4.06 $4.08 $4.08 903,096
2017-08-21 $4.39 $4.49 $4.04 $4.04 $4.04 2,351,653
2017-08-18 $4.10 $4.83 $4.05 $4.34 $4.34 13,907,326
2017-08-17 $3.56 $3.56 $3.40 $3.46 $3.46 1,409,067
2017-08-16 $3.53 $3.65 $3.43 $3.58 $3.58 1,382,988
2017-08-15 $4.13 $4.13 $3.51 $3.52 $3.52 2,281,052
2017-08-14 $4.26 $4.26 $4.02 $4.20 $4.20 377,155
2017-08-11 $4.12 $4.23 $4.08 $4.22 $4.22 314,327
2017-08-10 $4.20 $4.25 $4.12 $4.14 $4.14 359,065
2017-08-09 $4.15 $4.27 $4.13 $4.24 $4.24 344,704
2017-08-08 $4.31 $4.38 $4.16 $4.18 $4.18 419,274
2017-08-07 $4.26 $4.35 $4.07 $4.31 $4.31 455,898
2017-08-04 $4.51 $4.53 $4.23 $4.25 $4.25 542,137
2017-08-03 $4.45 $4.59 $4.42 $4.51 $4.51 274,605
2017-08-02 $4.51 $4.58 $4.40 $4.47 $4.47 390,112
2017-08-01 $4.53 $4.58 $4.46 $4.55 $4.55 343,098
2017-07-31 $4.47 $4.58 $4.37 $4.53 $4.53 363,604
2017-07-28 $4.63 $4.63 $4.40 $4.47 $4.47 436,175
2017-07-27 $4.27 $4.64 $4.27 $4.64 $4.64 406,714
2017-07-26 $4.34 $4.35 $4.18 $4.27 $4.27 411,765
2017-07-25 $4.23 $4.48 $4.21 $4.34 $4.34 520,264
2017-07-24 $4.41 $4.45 $4.13 $4.23 $4.23 645,534
2017-07-21 $4.56 $4.62 $4.36 $4.44 $4.44 691,699
2017-07-20 $4.63 $4.69 $4.47 $4.55 $4.55 863,947
2017-07-19 $4.88 $4.89 $4.57 $4.64 $4.64 666,547
2017-07-18 $5.06 $5.08 $4.82 $4.88 $4.88 452,058
2017-07-17 $5.07 $5.22 $4.92 $5.07 $5.07 399,703
2017-07-14 $5.08 $5.27 $5.06 $5.08 $5.08 399,355
2017-07-13 $4.95 $5.11 $4.92 $5.04 $5.04 473,912
2017-07-12 $5.11 $5.28 $4.93 $4.96 $4.96 653,327
2017-07-11 $5.20 $5.30 $5.10 $5.11 $5.11 531,133
2017-07-10 $5.32 $5.33 $5.14 $5.14 $5.14 833,589
2017-07-07 $5.33 $5.35 $5.24 $5.31 $5.31 572,444
2017-07-06 $5.31 $5.43 $5.30 $5.33 $5.33 415,535
2017-07-05 $5.45 $5.50 $5.23 $5.33 $5.33 677,426
2017-07-03 $5.40 $5.56 $5.38 $5.45 $5.45 480,520
2017-06-30 $5.48 $5.48 $5.21 $5.40 $5.40 650,799
2017-06-29 $5.41 $5.51 $5.34 $5.47 $5.47 886,251
2017-06-28 $5.44 $5.50 $5.32 $5.45 $5.45 642,338
2017-06-27 $5.40 $5.48 $5.36 $5.43 $5.43 700,076
2017-06-26 $5.40 $5.52 $5.34 $5.42 $5.42 663,502
2017-06-23 $5.30 $5.39 $5.24 $5.37 $5.37 1,293,890
2017-06-22 $5.27 $5.33 $5.21 $5.26 $5.26 303,147
2017-06-21 $5.39 $5.52 $5.20 $5.27 $5.27 507,875
2017-06-20 $5.42 $5.49 $5.16 $5.42 $5.42 439,883
2017-06-19 $5.59 $5.65 $5.31 $5.44 $5.44 634,775
2017-06-16 $5.56 $5.76 $5.40 $5.66 $5.66 735,350
2017-06-15 $5.82 $5.91 $5.66 $5.70 $5.70 335,141
2017-06-14 $5.84 $5.88 $5.60 $5.85 $5.85 352,673
2017-06-13 $5.84 $5.89 $5.60 $5.84 $5.84 611,382
2017-06-12 $5.73 $5.99 $5.72 $5.86 $5.86 550,041
2017-06-09 $5.39 $5.78 $5.31 $5.74 $5.74 566,517
2017-06-08 $5.32 $5.55 $5.31 $5.39 $5.39 465,971
2017-06-07 $5.45 $5.49 $5.31 $5.33 $5.33 321,358
2017-06-06 $5.54 $5.54 $5.27 $5.46 $5.46 855,216
2017-06-05 $5.90 $5.92 $5.55 $5.55 $5.55 674,794
2017-06-02 $6.28 $6.36 $5.64 $5.89 $5.89 1,362,222
2017-06-01 $5.85 $6.27 $5.77 $6.27 $6.27 1,653,478
2017-05-31 $5.77 $5.89 $5.57 $5.83 $5.83 851,728
2017-05-30 $5.82 $5.83 $5.69 $5.77 $5.77 644,923
2017-05-26 $5.75 $5.83 $5.61 $5.81 $5.81 828,514
2017-05-25 $5.60 $5.77 $5.49 $5.75 $5.75 1,320,687
2017-05-24 $5.40 $5.69 $5.32 $5.55 $5.55 1,057,979
2017-05-23 $5.66 $5.73 $5.41 $5.42 $5.42 1,350,643
2017-05-22 $5.85 $5.90 $5.61 $5.65 $5.65 2,484,708
2017-05-19 $4.75 $5.95 $4.72 $5.70 $5.70 7,388,385
2017-05-18 $4.88 $4.88 $4.47 $4.73 $4.73 1,759,916
2017-05-17 $4.61 $4.89 $4.56 $4.85 $4.85 1,009,330
2017-05-16 $4.58 $4.67 $4.43 $4.64 $4.64 1,286,800
2017-05-15 $5.19 $5.23 $4.76 $4.78 $4.78 1,003,378
2017-05-12 $4.76 $5.20 $4.67 $5.17 $5.17 1,721,826
2017-05-11 $4.72 $4.78 $4.49 $4.78 $4.78 615,215
2017-05-10 $4.70 $4.79 $4.63 $4.74 $4.74 730,504
2017-05-09 $4.34 $4.70 $4.34 $4.69 $4.69 1,088,107
2017-05-08 $4.12 $4.34 $4.08 $4.32 $4.32 522,492
2017-05-05 $4.13 $4.16 $4.01 $4.12 $4.12 305,853
2017-05-04 $4.16 $4.16 $4.03 $4.10 $4.10 462,596
2017-05-03 $4.31 $4.36 $4.14 $4.17 $4.17 314,916
2017-05-02 $4.15 $4.38 $4.13 $4.31 $4.31 600,275
2017-05-01 $4.10 $4.22 $3.99 $4.15 $4.15 643,571
2017-04-28 $4.22 $4.22 $3.86 $4.09 $4.09 1,621,486
2017-04-27 $4.22 $4.26 $4.12 $4.16 $4.16 822,526
2017-04-26 $4.29 $4.30 $4.18 $4.21 $4.21 1,076,387
2017-04-25 $4.53 $4.54 $4.15 $4.23 $4.23 932,189
2017-04-24 $4.53 $4.59 $4.47 $4.49 $4.49 544,695
2017-04-21 $4.40 $4.54 $4.33 $4.47 $4.47 764,252
2017-04-20 $4.45 $4.52 $4.35 $4.41 $4.41 685,451
2017-04-19 $4.50 $4.55 $4.37 $4.41 $4.41 586,487
2017-04-18 $4.42 $4.49 $4.33 $4.48 $4.48 638,887
2017-04-17 $4.56 $4.63 $4.37 $4.39 $4.39 740,335
2017-04-13 $4.61 $4.70 $4.51 $4.62 $4.62 388,150
2017-04-12 $4.88 $4.88 $4.58 $4.58 $4.58 411,428
2017-04-11 $4.69 $4.94 $4.67 $4.87 $4.87 557,989
2017-04-10 $4.64 $4.84 $4.60 $4.68 $4.68 585,375
2017-04-07 $4.80 $4.86 $4.63 $4.64 $4.64 534,457
2017-04-06 $4.71 $4.83 $4.67 $4.79 $4.79 421,633
2017-04-05 $4.71 $4.85 $4.70 $4.70 $4.70 569,177
2017-04-04 $4.83 $4.92 $4.67 $4.69 $4.69 607,980
2017-04-03 $4.78 $4.95 $4.67 $4.86 $4.86 950,237
2017-03-31 $4.83 $4.87 $4.72 $4.78 $4.78 608,420
2017-03-30 $4.68 $4.86 $4.64 $4.84 $4.84 637,716
2017-03-29 $4.40 $4.69 $4.40 $4.68 $4.68 779,670
2017-03-28 $4.43 $4.45 $4.30 $4.40 $4.40 841,910
2017-03-27 $4.29 $4.67 $4.29 $4.44 $4.44 1,424,105
2017-03-24 $4.39 $4.75 $4.14 $4.64 $4.64 7,377,953
2017-03-23 $4.66 $5.09 $4.55 $5.03 $5.03 1,575,742
2017-03-22 $4.61 $4.78 $4.45 $4.66 $4.66 846,013
2017-03-21 $4.91 $4.97 $4.60 $4.67 $4.67 814,839
2017-03-20 $4.55 $4.97 $4.51 $4.87 $4.87 1,056,002
2017-03-17 $4.60 $4.70 $4.52 $4.56 $4.56 907,734
2017-03-16 $4.48 $4.65 $4.38 $4.63 $4.63 764,976
2017-03-15 $4.35 $4.51 $4.20 $4.48 $4.48 686,898
2017-03-14 $4.35 $4.46 $4.29 $4.34 $4.34 1,200,526
2017-03-13 $4.32 $4.40 $4.22 $4.39 $4.39 651,258
2017-03-10 $4.36 $4.46 $4.20 $4.29 $4.29 407,529
2017-03-09 $4.45 $4.51 $4.22 $4.24 $4.24 480,343
2017-03-08 $4.24 $4.54 $4.18 $4.49 $4.49 1,016,008
2017-03-07 $4.50 $4.58 $4.23 $4.24 $4.24 1,358,404
2017-03-06 $4.64 $4.69 $4.34 $4.49 $4.49 1,301,914
2017-03-03 $4.85 $4.99 $4.57 $4.64 $4.64 794,848
2017-03-02 $4.72 $5.18 $4.71 $4.84 $4.84 1,081,909
2017-03-01 $4.93 $4.96 $4.65 $4.71 $4.71 934,791
2017-02-28 $5.14 $5.14 $4.80 $4.85 $4.85 944,289
2017-02-27 $5.07 $5.23 $5.02 $5.14 $5.14 503,761
2017-02-24 $5.11 $5.22 $5.03 $5.09 $5.09 383,897
2017-02-23 $5.34 $5.35 $5.00 $5.11 $5.11 1,075,215
2017-02-22 $5.42 $5.50 $5.20 $5.28 $5.28 545,879
2017-02-21 $5.34 $5.47 $5.20 $5.42 $5.42 672,993
2017-02-17 $5.20 $5.30 $4.98 $5.26 $5.26 929,804
2017-02-16 $5.54 $5.68 $5.16 $5.20 $5.20 1,342,288
2017-02-15 $5.70 $5.71 $5.47 $5.55 $5.55 1,195,226
2017-02-14 $5.62 $5.80 $5.40 $5.73 $5.73 1,636,689
2017-02-13 $6.11 $6.21 $5.55 $5.57 $5.57 1,453,064
2017-02-10 $6.03 $6.31 $6.03 $6.11 $6.11 562,504
2017-02-09 $6.47 $6.62 $5.97 $5.98 $5.98 1,409,597
2017-02-08 $6.40 $6.65 $6.35 $6.63 $6.63 502,464
2017-02-07 $6.43 $6.44 $6.05 $6.40 $6.40 911,110
2017-02-06 $6.82 $6.95 $6.41 $6.43 $6.43 1,284,223
2017-02-03 $7.22 $7.27 $6.77 $6.85 $6.85 1,050,705
2017-02-02 $7.32 $7.32 $7.16 $7.21 $7.21 331,136
2017-02-01 $7.50 $7.58 $7.34 $7.34 $7.34 323,135
2017-01-31 $7.49 $7.50 $7.23 $7.44 $7.44 541,981
2017-01-30 $7.78 $7.80 $7.12 $7.51 $7.51 730,119
2017-01-27 $8.03 $8.03 $7.84 $7.89 $7.89 430,692
2017-01-26 $8.17 $8.21 $7.99 $8.01 $8.01 260,714
2017-01-25 $8.08 $8.24 $8.06 $8.19 $8.19 248,287
2017-01-24 $8.00 $8.09 $7.92 $8.08 $8.08 298,428
2017-01-23 $8.07 $8.08 $7.94 $7.97 $7.97 216,501
2017-01-20 $8.24 $8.28 $8.07 $8.09 $8.09 173,733
2017-01-19 $8.48 $8.50 $8.07 $8.24 $8.24 517,384
2017-01-18 $8.49 $8.53 $8.30 $8.43 $8.43 319,291
2017-01-17 $8.40 $8.79 $8.37 $8.51 $8.51 278,272
2017-01-13 $8.67 $8.72 $8.24 $8.37 $8.37 441,242
2017-01-12 $8.71 $8.71 $8.39 $8.61 $8.61 634,622
2017-01-11 $9.00 $9.13 $8.61 $8.76 $8.76 502,739
2017-01-10 $9.02 $9.13 $8.77 $9.04 $9.04 551,648
2017-01-09 $8.96 $9.20 $8.95 $8.99 $8.99 538,152
2017-01-06 $9.32 $9.32 $8.99 $9.00 $9.00 323,936
2017-01-05 $9.49 $9.65 $9.24 $9.31 $9.31 610,166
2017-01-04 $9.55 $9.65 $9.32 $9.44 $9.44 468,210
2017-01-03 $9.51 $9.57 $9.43 $9.54 $9.54 385,809
2016-12-30 $9.41 $9.46 $9.33 $9.39 $9.39 328,038
2016-12-29 $9.34 $9.46 $9.32 $9.41 $9.41 362,853
2016-12-28 $9.43 $9.47 $9.29 $9.33 $9.33 173,499
2016-12-27 $9.44 $9.58 $9.31 $9.46 $9.46 277,038
2016-12-23 $9.38 $9.48 $9.24 $9.44 $9.44 238,215
2016-12-22 $9.77 $9.77 $9.35 $9.39 $9.39 285,123
2016-12-21 $9.80 $9.87 $9.69 $9.75 $9.75 554,329
2016-12-20 $9.71 $9.85 $9.63 $9.83 $9.83 463,681
2016-12-19 $9.62 $9.69 $9.50 $9.68 $9.68 287,564
2016-12-16 $9.48 $9.70 $9.39 $9.62 $9.62 400,851
2016-12-15 $9.30 $9.55 $9.27 $9.43 $9.43 292,594
2016-12-14 $9.16 $9.33 $9.14 $9.27 $9.27 252,380
2016-12-13 $9.23 $9.29 $9.01 $9.15 $9.15 227,232
2016-12-12 $9.56 $9.61 $9.23 $9.24 $9.24 280,613
2016-12-09 $9.56 $9.62 $9.46 $9.59 $9.59 260,739
2016-12-08 $9.40 $9.62 $9.09 $9.53 $9.53 245,442
2016-12-07 $9.42 $9.49 $9.27 $9.44 $9.44 317,610
2016-12-06 $9.26 $9.47 $9.21 $9.39 $9.39 409,600
2016-12-05 $9.07 $9.30 $9.03 $9.27 $9.27 295,553
2016-12-02 $9.06 $9.23 $8.92 $9.02 $9.02 381,645
2016-12-01 $8.97 $9.19 $8.87 $9.08 $9.08 436,101
2016-11-30 $9.25 $9.27 $8.99 $9.00 $9.00 408,710
2016-11-29 $9.07 $9.27 $9.07 $9.25 $9.25 530,322
2016-11-28 $8.90 $9.15 $8.86 $9.10 $9.10 698,618
2016-11-25 $8.94 $8.97 $8.82 $8.86 $8.86 155,009
2016-11-23 $9.08 $9.21 $8.88 $8.93 $8.93 413,189
2016-11-22 $8.82 $9.16 $8.75 $9.14 $9.14 466,613
2016-11-21 $8.56 $8.89 $8.56 $8.79 $8.79 605,980
2016-11-18 $9.00 $9.50 $8.52 $8.58 $8.58 2,528,089
2016-11-17 $8.15 $8.55 $8.01 $8.22 $8.22 2,293,343
2016-11-16 $8.22 $8.31 $8.00 $8.19 $8.19 766,689
2016-11-15 $8.10 $8.30 $8.00 $8.19 $8.19 786,623
2016-11-14 $7.90 $8.38 $7.81 $8.15 $8.15 938,005
2016-11-11 $8.84 $8.84 $7.85 $7.91 $7.91 2,356,967
2016-11-10 $9.11 $9.34 $8.79 $8.81 $8.81 617,511
2016-11-09 $9.25 $9.27 $8.84 $9.03 $9.03 582,798
2016-11-08 $9.43 $9.57 $9.31 $9.41 $9.41 351,489
2016-11-07 $9.16 $9.61 $9.10 $9.43 $9.43 391,291
2016-11-04 $9.08 $9.19 $9.04 $9.06 $9.06 178,618
2016-11-03 $9.19 $9.21 $9.03 $9.08 $9.08 134,723
2016-11-02 $9.16 $9.33 $9.12 $9.20 $9.20 192,731
2016-11-01 $9.18 $9.36 $9.04 $9.14 $9.14 186,762
2016-10-31 $9.12 $9.23 $9.00 $9.20 $9.20 304,389
2016-10-28 $9.11 $9.27 $9.03 $9.09 $9.09 185,574
2016-10-27 $9.52 $9.59 $9.07 $9.14 $9.14 298,381
2016-10-26 $9.72 $9.75 $9.48 $9.49 $9.49 289,628
2016-10-25 $10.09 $10.09 $9.76 $9.77 $9.77 279,360
2016-10-24 $10.11 $10.33 $10.07 $10.14 $10.14 259,727
2016-10-21 $10.10 $10.17 $9.94 $9.96 $9.96 420,179
2016-10-20 $10.18 $10.22 $10.01 $10.17 $10.17 414,021
2016-10-19 $10.10 $10.20 $9.99 $10.13 $10.13 240,355
2016-10-18 $10.21 $10.21 $10.02 $10.15 $10.15 202,272
2016-10-17 $10.41 $10.41 $10.09 $10.16 $10.16 237,200
2016-10-14 $10.58 $10.74 $10.36 $10.38 $10.38 180,075
2016-10-13 $10.49 $10.62 $10.42 $10.56 $10.56 130,997
2016-10-12 $10.57 $10.73 $10.50 $10.59 $10.59 143,663
2016-10-11 $10.68 $10.81 $10.55 $10.61 $10.61 259,296
2016-10-10 $10.83 $10.88 $10.70 $10.75 $10.75 125,139
2016-10-07 $10.84 $10.90 $10.59 $10.75 $10.75 183,427
2016-10-06 $10.75 $10.82 $10.64 $10.80 $10.80 303,613
2016-10-05 $10.97 $11.02 $10.74 $10.76 $10.76 206,120
2016-10-04 $10.80 $10.97 $10.68 $10.92 $10.92 309,784
2016-10-03 $10.60 $11.16 $10.60 $10.85 $10.85 729,709
2016-09-30 $10.38 $10.70 $10.34 $10.52 $10.52 442,560
2016-09-29 $10.46 $10.48 $10.22 $10.34 $10.34 240,418
2016-09-28 $10.48 $10.52 $10.43 $10.47 $10.47 295,480
2016-09-27 $10.35 $10.48 $10.25 $10.46 $10.46 296,416
2016-09-26 $10.34 $10.46 $10.05 $10.35 $10.35 270,316
2016-09-23 $10.09 $10.48 $10.03 $10.36 $10.36 479,784
2016-09-22 $9.91 $10.16 $9.76 $10.07 $10.07 398,083
2016-09-21 $9.67 $9.84 $9.60 $9.82 $9.82 242,626
2016-09-20 $9.79 $9.79 $9.59 $9.64 $9.64 253,540
2016-09-19 $9.78 $10.04 $9.50 $9.78 $9.78 384,254
2016-09-16 $9.67 $10.12 $9.56 $9.77 $9.77 841,239
2016-09-15 $9.65 $9.91 $9.58 $9.67 $9.67 342,057
2016-09-14 $9.66 $9.72 $9.51 $9.60 $9.60 321,504
2016-09-13 $9.70 $9.81 $9.46 $9.61 $9.61 537,965
2016-09-12 $9.74 $9.85 $9.71 $9.74 $9.74 287,083
2016-09-09 $10.16 $10.16 $9.76 $9.77 $9.77 341,096
2016-09-08 $10.33 $10.33 $10.09 $10.21 $10.21 243,450
2016-09-07 $10.45 $10.45 $10.31 $10.39 $10.39 188,189
2016-09-06 $10.49 $10.49 $10.23 $10.45 $10.45 240,624
2016-09-02 $10.53 $10.53 $10.33 $10.44 $10.44 126,854
2016-09-01 $10.23 $10.50 $10.17 $10.48 $10.48 363,845
2016-08-31 $10.39 $10.41 $10.16 $10.25 $10.25 472,819
2016-08-30 $10.58 $10.60 $10.33 $10.42 $10.42 344,769
2016-08-29 $10.56 $10.69 $10.09 $10.62 $10.62 204,569
2016-08-26 $10.64 $10.76 $10.50 $10.60 $10.60 363,326
2016-08-25 $10.98 $11.01 $10.47 $10.60 $10.60 426,340
2016-08-24 $11.14 $11.14 $10.92 $11.00 $11.00 444,825
2016-08-23 $10.92 $11.24 $10.84 $11.14 $11.14 615,282
2016-08-22 $10.99 $11.30 $10.84 $10.87 $10.87 585,394
2016-08-19 $11.23 $11.29 $10.37 $10.94 $10.94 1,478,063
2016-08-18 $10.64 $11.01 $10.53 $10.99 $10.99 991,701
2016-08-17 $10.78 $10.99 $10.43 $10.54 $10.54 434,612
2016-08-16 $10.85 $10.96 $10.53 $10.78 $10.78 587,297
2016-08-15 $10.51 $10.97 $10.49 $10.77 $10.77 577,264
2016-08-12 $10.70 $10.96 $10.58 $10.73 $10.73 621,164
2016-08-11 $10.40 $10.91 $10.36 $10.68 $10.68 803,547
2016-08-10 $10.24 $10.37 $10.20 $10.34 $10.34 207,465
2016-08-09 $10.43 $10.64 $10.02 $10.25 $10.25 445,105
2016-08-08 $10.59 $10.64 $10.32 $10.38 $10.38 156,831
2016-08-05 $10.32 $10.63 $10.22 $10.55 $10.55 563,963
2016-08-04 $10.22 $10.30 $10.01 $10.21 $10.21 314,129
2016-08-03 $9.85 $10.27 $9.75 $10.19 $10.19 574,696
2016-08-02 $10.01 $10.34 $9.90 $9.90 $9.90 358,009
2016-08-01 $10.16 $10.18 $9.80 $10.06 $10.06 495,372
2016-07-29 $10.47 $10.47 $10.06 $10.18 $10.18 350,069
2016-07-28 $10.65 $10.95 $10.37 $10.46 $10.46 755,398
2016-07-27 $10.41 $10.53 $10.29 $10.50 $10.50 718,281
2016-07-26 $10.18 $10.55 $10.09 $10.40 $10.40 952,471
2016-07-25 $9.68 $10.25 $9.68 $10.18 $10.18 980,109
2016-07-22 $9.47 $9.83 $9.47 $9.70 $9.70 335,464
2016-07-21 $9.58 $9.63 $9.42 $9.51 $9.51 239,221
2016-07-20 $9.41 $9.66 $9.28 $9.60 $9.60 262,278
2016-07-19 $9.49 $9.55 $9.31 $9.36 $9.36 221,838
2016-07-18 $9.41 $9.70 $9.41 $9.53 $9.53 475,663
2016-07-15 $9.44 $9.48 $9.24 $9.41 $9.41 308,112
2016-07-14 $9.32 $9.58 $9.20 $9.40 $9.40 401,700
2016-07-13 $9.44 $9.50 $9.04 $9.23 $9.23 323,244
2016-07-12 $9.65 $9.87 $9.41 $9.41 $9.41 522,177
2016-07-11 $9.51 $9.88 $9.46 $9.60 $9.60 537,083
2016-07-08 $9.06 $9.72 $9.04 $9.54 $9.54 931,422
2016-07-07 $8.97 $9.11 $8.79 $8.88 $8.88 569,113
2016-07-06 $8.36 $8.92 $8.31 $8.87 $8.87 644,963
2016-07-05 $8.30 $8.39 $8.21 $8.32 $8.32 426,400
2016-07-01 $8.09 $8.36 $8.05 $8.29 $8.29 706,584
2016-06-30 $8.08 $8.17 $7.98 $8.06 $8.06 505,825
2016-06-29 $7.84 $8.13 $7.80 $8.08 $8.08 259,081
2016-06-28 $7.80 $7.94 $7.77 $7.86 $7.86 353,527
2016-06-27 $7.96 $8.05 $7.71 $7.77 $7.77 507,063
2016-06-24 $7.89 $8.12 $7.76 $7.99 $7.99 1,630,851
2016-06-23 $8.10 $8.11 $8.01 $8.07 $8.07 190,040
2016-06-22 $8.15 $8.22 $7.94 $8.03 $8.03 322,618
2016-06-21 $8.18 $8.18 $8.05 $8.16 $8.16 488,222
2016-06-20 $8.15 $8.26 $8.12 $8.17 $8.17 476,483
2016-06-17 $7.98 $8.11 $7.95 $8.06 $8.06 389,819
2016-06-16 $7.99 $8.07 $7.82 $8.01 $8.01 408,019
2016-06-15 $7.83 $8.08 $7.77 $7.98 $7.98 478,710
2016-06-14 $8.06 $8.09 $7.77 $7.83 $7.83 463,100
2016-06-13 $8.25 $8.46 $7.99 $8.04 $8.04 745,271
2016-06-10 $8.26 $8.34 $8.15 $8.25 $8.25 377,038
2016-06-09 $8.43 $8.60 $8.27 $8.34 $8.34 417,163
2016-06-08 $8.24 $8.54 $8.11 $8.47 $8.47 555,362
2016-06-07 $8.10 $8.27 $7.99 $8.21 $8.21 776,938
2016-06-06 $8.27 $8.27 $7.99 $8.10 $8.10 627,909
2016-06-03 $8.55 $8.55 $8.25 $8.28 $8.28 585,142
2016-06-02 $8.39 $8.55 $8.08 $8.51 $8.51 1,019,710
2016-06-01 $8.51 $8.59 $8.32 $8.39 $8.39 616,392
2016-05-31 $8.79 $8.89 $8.54 $8.64 $8.64 727,890
2016-05-27 $8.75 $8.86 $8.73 $8.80 $8.80 463,039
2016-05-26 $8.88 $8.94 $8.73 $8.79 $8.79 557,073
2016-05-25 $9.11 $9.49 $8.63 $8.73 $8.73 2,976,492
2016-05-24 $10.00 $10.00 $9.78 $9.80 $9.80 911,088
2016-05-23 $9.93 $10.17 $9.85 $10.01 $10.01 1,201,717
2016-05-20 $9.81 $10.05 $9.73 $9.96 $9.96 650,773
2016-05-19 $9.84 $9.94 $9.56 $9.81 $9.81 650,021
2016-05-18 $10.04 $10.05 $9.65 $9.75 $9.75 761,994
2016-05-17 $10.50 $10.50 $10.00 $10.10 $10.10 467,867
2016-05-16 $10.51 $10.62 $10.45 $10.51 $10.51 367,761
2016-05-13 $10.49 $10.57 $10.36 $10.47 $10.47 368,103
2016-05-12 $10.83 $10.83 $10.40 $10.55 $10.55 454,187
2016-05-11 $11.32 $11.33 $10.77 $10.81 $10.81 400,642
2016-05-10 $11.56 $11.61 $11.34 $11.40 $11.40 186,820
2016-05-09 $11.22 $11.58 $11.00 $11.47 $11.47 216,877
2016-05-06 $11.15 $11.21 $10.97 $11.20 $11.20 329,748
2016-05-05 $11.34 $11.39 $11.15 $11.20 $11.20 179,006
2016-05-04 $11.42 $11.51 $11.23 $11.37 $11.37 285,195
2016-05-03 $11.16 $11.52 $11.13 $11.50 $11.50 469,713
2016-05-02 $11.29 $11.37 $11.16 $11.21 $11.21 274,390
2016-04-29 $11.25 $11.38 $11.08 $11.38 $11.38 241,008
2016-04-28 $11.06 $11.29 $11.04 $11.26 $11.26 369,320
2016-04-27 $11.29 $11.41 $11.07 $11.18 $11.18 234,057
2016-04-26 $11.16 $11.32 $11.10 $11.31 $11.31 223,719
2016-04-25 $11.12 $11.25 $11.02 $11.20 $11.20 312,601
2016-04-22 $11.38 $11.43 $11.10 $11.15 $11.15 706,864
2016-04-21 $11.71 $11.71 $11.25 $11.33 $11.33 307,690
2016-04-20 $11.62 $11.77 $11.47 $11.67 $11.67 336,402
2016-04-19 $11.35 $11.75 $11.25 $11.62 $11.62 1,200,347
2016-04-18 $11.25 $11.41 $11.25 $11.33 $11.33 601,932
2016-04-15 $11.25 $11.42 $11.20 $11.25 $11.25 615,896
2016-04-14 $11.28 $11.50 $11.25 $11.26 $11.26 868,950
2016-04-13 $11.76 $11.85 $11.21 $11.30 $11.30 5,630,455
2016-04-12 $11.48 $11.79 $10.91 $11.67 $11.67 1,017,063
2016-04-11 $12.33 $12.46 $12.14 $12.21 $12.21 417,812
2016-04-08 $12.16 $12.32 $12.03 $12.26 $12.26 224,774
2016-04-07 $12.05 $12.23 $12.01 $12.11 $12.11 211,852
2016-04-06 $12.00 $12.24 $11.96 $12.22 $12.22 360,099
2016-04-05 $11.51 $12.05 $11.44 $11.95 $11.95 601,870
2016-04-04 $11.94 $12.04 $11.50 $11.62 $11.62 490,954
2016-04-01 $12.42 $12.62 $12.08 $12.10 $12.10 314,229
2016-03-31 $12.44 $12.75 $12.40 $12.60 $12.60 399,788
2016-03-30 $12.70 $12.70 $12.19 $12.47 $12.47 393,441
2016-03-29 $12.27 $12.66 $12.14 $12.63 $12.63 349,845
2016-03-28 $12.32 $12.80 $12.19 $12.28 $12.28 405,239
2016-03-24 $12.50 $12.70 $12.08 $12.23 $12.23 1,111,453
2016-03-23 $14.00 $14.18 $13.59 $13.79 $13.79 498,769
2016-03-22 $13.49 $14.01 $13.33 $13.97 $13.97 523,876
2016-03-21 $13.28 $13.51 $13.11 $13.46 $13.46 198,539
2016-03-18 $13.40 $13.43 $13.15 $13.32 $13.32 245,853
2016-03-17 $12.93 $13.41 $12.93 $13.33 $13.33 134,877
2016-03-16 $12.86 $13.12 $12.82 $12.98 $12.98 54,261
2016-03-15 $13.10 $13.14 $12.85 $12.93 $12.93 82,246
2016-03-14 $13.26 $13.31 $13.05 $13.11 $13.11 85,626
2016-03-11 $13.27 $13.43 $12.95 $13.34 $13.34 95,688
2016-03-10 $13.20 $13.28 $11.58 $13.19 $13.19 176,788
2016-03-09 $13.26 $13.48 $12.92 $13.15 $13.15 150,017
2016-03-08 $13.25 $13.48 $13.19 $13.22 $13.22 139,640
2016-03-07 $13.40 $13.42 $13.26 $13.32 $13.32 116,562
2016-03-04 $13.00 $13.51 $12.90 $13.42 $13.42 383,942
2016-03-03 $12.89 $13.02 $12.78 $13.00 $13.00 95,623
2016-03-02 $13.05 $13.07 $12.64 $12.92 $12.92 216,970
2016-03-01 $13.00 $13.13 $12.41 $13.11 $13.11 222,556
2016-02-29 $12.85 $13.00 $12.82 $12.97 $12.97 202,934
2016-02-26 $12.82 $12.95 $12.57 $12.80 $12.80 91,189
2016-02-25 $12.78 $12.86 $12.54 $12.76 $12.76 94,205
2016-02-24 $12.09 $12.81 $12.07 $12.78 $12.78 143,310
2016-02-23 $12.30 $12.43 $12.00 $12.24 $12.24 136,834
2016-02-22 $12.22 $12.41 $12.18 $12.29 $12.29 112,125
2016-02-19 $12.26 $12.60 $12.00 $12.20 $12.20 229,212
2016-02-18 $12.24 $12.51 $11.99 $12.29 $12.29 215,191
2016-02-17 $12.38 $12.45 $12.07 $12.25 $12.25 119,294
2016-02-16 $11.94 $12.39 $11.94 $12.35 $12.35 221,960
2016-02-12 $11.65 $11.86 $11.31 $11.81 $11.81 278,052
2016-02-11 $11.36 $11.57 $11.25 $11.40 $11.40 126,742
2016-02-10 $11.45 $11.84 $11.33 $11.48 $11.48 110,947
2016-02-09 $11.11 $11.72 $11.11 $11.35 $11.35 182,060
2016-02-08 $11.57 $11.68 $11.21 $11.25 $11.25 236,828
2016-02-05 $12.36 $12.78 $11.73 $11.77 $11.77 202,387
2016-02-04 $12.86 $12.99 $12.30 $12.37 $12.37 158,678
2016-02-03 $12.91 $13.05 $12.54 $13.04 $13.04 197,946
2016-02-02 $12.69 $12.95 $12.63 $12.86 $12.86 155,076
2016-02-01 $13.11 $13.26 $12.60 $12.77 $12.77 232,576
2016-01-29 $12.31 $13.11 $12.06 $13.11 $13.11 329,112
2016-01-28 $12.45 $12.57 $12.01 $12.28 $12.28 253,878
2016-01-27 $12.73 $12.89 $11.98 $12.42 $12.42 295,563
2016-01-26 $12.74 $12.96 $12.32 $12.78 $12.78 177,977
2016-01-25 $12.65 $12.84 $12.54 $12.71 $12.71 174,955
2016-01-22 $12.73 $12.87 $12.56 $12.74 $12.74 197,537
2016-01-21 $12.48 $12.93 $12.41 $12.59 $12.59 317,334
2016-01-20 $12.51 $12.70 $11.92 $12.35 $12.35 308,582
2016-01-19 $12.76 $13.40 $12.38 $12.70 $12.70 295,351
2016-01-15 $12.53 $12.75 $12.18 $12.73 $12.73 303,851
2016-01-14 $13.18 $13.19 $12.67 $12.77 $12.77 391,263
2016-01-13 $13.70 $13.78 $13.00 $13.20 $13.20 418,940
2016-01-12 $13.17 $13.77 $12.50 $13.60 $13.60 756,084
2016-01-11 $12.95 $13.17 $12.61 $12.87 $12.87 292,342
2016-01-08 $13.36 $13.42 $12.68 $12.81 $12.81 424,718
2016-01-07 $13.10 $13.35 $13.00 $13.34 $13.34 823,076
2016-01-06 $13.16 $13.33 $12.95 $13.26 $13.26 703,437
2016-01-05 $12.95 $13.40 $12.91 $13.25 $13.25 574,076
2016-01-04 $12.76 $13.03 $12.36 $12.85 $12.85 395,172
2015-12-31 $12.97 $13.17 $12.68 $12.90 $12.90 250,281
2015-12-30 $13.15 $13.20 $12.87 $12.94 $12.94 183,781
2015-12-29 $13.12 $13.12 $12.76 $13.02 $13.02 165,834
2015-12-28 $12.79 $13.08 $12.56 $13.07 $13.07 226,752
2015-12-24 $12.83 $12.95 $12.72 $12.84 $12.84 90,773
2015-12-23 $12.71 $12.96 $12.44 $12.82 $12.82 262,421
2015-12-22 $12.71 $12.75 $12.27 $12.63 $12.63 226,474
2015-12-21 $12.08 $12.93 $11.88 $12.75 $12.75 522,440
2015-12-18 $12.12 $12.23 $11.07 $11.96 $11.96 298,611
2015-12-17 $12.05 $12.25 $11.96 $12.12 $12.12 232,135
2015-12-16 $11.46 $12.04 $11.45 $12.01 $12.01 240,720
2015-12-15 $11.65 $11.84 $11.40 $11.43 $11.43 258,061
2015-12-14 $11.55 $11.71 $11.37 $11.60 $11.60 224,095
2015-12-11 $11.29 $11.57 $11.03 $11.50 $11.50 241,869
2015-12-10 $11.27 $11.56 $11.04 $11.53 $11.53 207,528
2015-12-09 $11.75 $11.75 $11.22 $11.33 $11.33 146,713
2015-12-08 $11.76 $11.82 $10.91 $11.73 $11.73 200,931
2015-12-07 $12.03 $12.06 $11.74 $11.79 $11.79 211,622
2015-12-04 $11.60 $12.00 $11.56 $11.98 $11.98 212,065
2015-12-03 $11.69 $11.70 $11.39 $11.62 $11.62 246,627
2015-12-02 $11.27 $11.51 $11.25 $11.42 $11.42 147,848
2015-12-01 $11.41 $11.42 $10.95 $11.22 $11.22 297,724
2015-11-30 $11.48 $11.50 $11.25 $11.45 $11.45 362,825
2015-11-27 $11.70 $11.70 $11.40 $11.48 $11.48 91,061
2015-11-25 $11.71 $11.87 $11.61 $11.64 $11.64 149,938
2015-11-24 $11.35 $11.67 $11.27 $11.60 $11.60 270,023
2015-11-23 $11.34 $11.74 $11.17 $11.45 $11.45 364,618
2015-11-20 $10.86 $11.77 $10.69 $11.42 $11.42 775,340
2015-11-19 $9.67 $9.73 $9.26 $9.34 $9.34 391,358
2015-11-18 $9.67 $9.68 $9.43 $9.61 $9.61 291,455
2015-11-17 $10.19 $10.34 $9.34 $9.60 $9.60 868,372
2015-11-16 $10.52 $10.62 $10.07 $10.38 $10.38 255,137
2015-11-13 $11.31 $11.32 $10.33 $10.51 $10.51 638,426
2015-11-12 $11.47 $11.51 $11.13 $11.39 $11.39 328,949
2015-11-11 $11.71 $11.79 $11.44 $11.51 $11.51 343,598
2015-11-10 $11.51 $11.66 $11.46 $11.64 $11.64 176,451
2015-11-09 $11.80 $11.80 $11.31 $11.57 $11.57 235,396
2015-11-06 $11.34 $11.90 $11.04 $11.76 $11.76 375,275
2015-11-05 $10.83 $11.33 $10.59 $11.29 $11.29 435,265
2015-11-04 $10.95 $10.99 $10.74 $10.85 $10.85 249,476
2015-11-03 $10.75 $11.00 $10.62 $10.95 $10.95 211,091
2015-11-02 $10.75 $10.84 $10.57 $10.74 $10.74 228,371
2015-10-30 $10.75 $10.81 $10.49 $10.76 $10.76 233,360
2015-10-29 $10.76 $10.78 $10.58 $10.70 $10.70 173,595
2015-10-28 $10.33 $10.85 $10.24 $10.77 $10.77 375,232
2015-10-27 $10.58 $10.58 $10.20 $10.31 $10.31 239,172
2015-10-26 $10.59 $10.85 $10.51 $10.60 $10.60 374,240
2015-10-23 $11.37 $11.37 $10.49 $10.55 $10.55 488,028
2015-10-22 $12.10 $12.26 $11.09 $11.36 $11.36 757,513
2015-10-21 $12.10 $12.22 $11.87 $12.10 $12.10 118,692
2015-10-20 $12.13 $12.34 $12.00 $12.11 $12.11 311,222
2015-10-19 $12.00 $12.16 $12.00 $12.13 $12.13 366,459
2015-10-16 $11.90 $12.20 $11.90 $12.10 $12.10 398,448
2015-10-15 $11.97 $12.05 $11.85 $11.95 $11.95 187,726
2015-10-14 $12.22 $12.28 $11.87 $11.92 $11.92 203,650
2015-10-13 $12.04 $12.36 $12.03 $12.25 $12.25 363,988
2015-10-12 $12.25 $12.37 $12.06 $12.12 $12.12 187,906
2015-10-09 $12.36 $12.36 $12.10 $12.22 $12.22 162,527
2015-10-08 $12.50 $12.57 $12.18 $12.32 $12.32 449,073
2015-10-07 $12.06 $12.63 $12.01 $12.55 $12.55 509,295
2015-10-06 $12.26 $12.28 $11.77 $12.08 $12.08 368,414
2015-10-05 $12.03 $12.37 $12.03 $12.27 $12.27 369,000
2015-10-02 $12.13 $12.15 $11.86 $11.92 $11.92 558,480
2015-10-01 $12.31 $12.40 $12.08 $12.17 $12.17 609,835
2015-09-30 $12.33 $12.48 $12.21 $12.32 $12.32 975,416
2015-09-29 $12.00 $12.35 $11.97 $12.29 $12.29 705,587
2015-09-28 $11.95 $12.31 $11.64 $12.09 $12.09 818,572
2015-09-25 $12.60 $12.60 $11.50 $12.04 $12.04 5,150,878
2015-09-24 $13.21 $13.35 $12.37 $12.54 $12.54 902,599
2015-09-23 $13.28 $13.39 $13.15 $13.30 $13.30 548,155
2015-09-22 $13.55 $13.66 $13.09 $13.35 $13.35 475,194
2015-09-21 $14.28 $14.69 $13.76 $13.99 $13.99 378,367
2015-09-18 $14.27 $14.91 $13.89 $14.04 $14.04 633,819
2015-09-17 $14.20 $14.34 $14.10 $14.26 $14.26 396,467
2015-09-16 $14.20 $14.42 $14.00 $14.16 $14.16 271,527
2015-09-15 $14.10 $14.21 $14.05 $14.14 $14.14 232,185
2015-09-14 $13.92 $14.08 $13.82 $14.06 $14.06 227,489
2015-09-11 $13.83 $14.03 $13.79 $13.86 $13.86 208,662
2015-09-10 $13.59 $13.98 $13.51 $13.86 $13.86 129,207
2015-09-09 $13.40 $13.97 $13.40 $13.57 $13.57 134,246
2015-09-08 $13.25 $13.44 $13.15 $13.25 $13.25 198,214
2015-09-04 $13.09 $13.26 $12.93 $13.09 $13.09 101,441
2015-09-03 $13.25 $13.64 $13.16 $13.19 $13.19 148,787
2015-09-02 $12.86 $13.25 $12.67 $13.21 $13.21 356,094
2015-09-01 $12.74 $13.09 $12.53 $12.75 $12.75 188,916
2015-08-31 $12.99 $13.29 $12.71 $12.92 $12.92 355,917
2015-08-28 $12.08 $13.06 $12.01 $12.92 $12.92 537,425
2015-08-27 $12.00 $12.05 $11.74 $11.86 $11.86 111,660
2015-08-26 $11.73 $12.00 $11.49 $11.98 $11.98 140,197
2015-08-25 $11.75 $11.75 $11.43 $11.54 $11.54 177,208
2015-08-24 $10.35 $11.77 $9.92 $11.50 $11.50 222,899
2015-08-21 $11.83 $12.06 $11.66 $11.78 $11.78 303,178
2015-08-20 $12.16 $12.20 $11.90 $12.00 $12.00 180,594
2015-08-19 $12.26 $12.36 $12.13 $12.22 $12.22 119,133
2015-08-18 $12.35 $12.37 $12.17 $12.31 $12.31 186,795
2015-08-17 $12.28 $12.37 $12.08 $12.36 $12.36 154,076
2015-08-14 $11.87 $12.26 $11.80 $12.26 $12.26 96,298
2015-08-13 $11.52 $11.96 $11.51 $11.84 $11.84 110,501
2015-08-12 $11.62 $11.70 $11.32 $11.51 $11.51 95,615
2015-08-11 $11.92 $11.97 $11.63 $11.67 $11.67 85,295
2015-08-10 $11.99 $12.06 $11.79 $11.98 $11.98 111,196
2015-08-07 $11.80 $12.00 $11.63 $11.96 $11.96 174,104
2015-08-06 $12.02 $12.02 $11.71 $11.84 $11.84 138,911
2015-08-05 $11.89 $12.08 $11.77 $11.96 $11.96 149,478
2015-08-04 $11.51 $11.88 $11.43 $11.87 $11.87 104,766
2015-08-03 $11.65 $11.82 $11.45 $11.51 $11.51 171,921
2015-07-31 $11.50 $11.76 $11.50 $11.69 $11.69 137,328
2015-07-30 $11.24 $11.62 $11.24 $11.52 $11.52 260,388
2015-07-29 $11.45 $11.45 $11.01 $11.28 $11.28 400,435
2015-07-28 $11.47 $11.47 $11.09 $11.39 $11.39 188,031
2015-07-27 $11.48 $11.55 $11.32 $11.42 $11.42 205,661
2015-07-24 $11.88 $11.88 $11.37 $11.48 $11.48 200,997
2015-07-23 $12.55 $12.65 $11.91 $11.94 $11.94 278,456
2015-07-22 $12.48 $12.82 $12.32 $12.58 $12.58 176,441
2015-07-21 $12.67 $12.75 $12.42 $12.55 $12.55 146,960
2015-07-20 $12.77 $12.77 $12.62 $12.67 $12.67 144,485
2015-07-17 $12.68 $12.78 $12.68 $12.71 $12.71 154,023
2015-07-16 $12.66 $12.84 $12.66 $12.72 $12.72 155,258
2015-07-15 $12.58 $12.69 $12.52 $12.61 $12.61 117,688
2015-07-14 $12.63 $12.65 $12.50 $12.57 $12.57 135,343
2015-07-13 $12.62 $12.73 $12.55 $12.64 $12.64 168,170
2015-07-10 $12.38 $12.65 $12.20 $12.53 $12.53 140,410
2015-07-09 $12.25 $12.38 $12.07 $12.30 $12.30 183,379
2015-07-08 $12.66 $12.88 $11.99 $12.05 $12.05 400,108
2015-07-07 $12.30 $12.47 $11.99 $12.43 $12.43 318,731
2015-07-06 $11.49 $12.15 $11.49 $12.10 $12.10 150,307
2015-07-02 $12.04 $12.15 $11.70 $11.74 $11.74 191,319
2015-07-01 $11.73 $12.00 $11.41 $11.86 $11.86 389,013
2015-06-30 $11.35 $11.54 $11.33 $11.37 $11.37 90,132
2015-06-29 $11.32 $11.84 $11.16 $11.43 $11.43 185,882
2015-06-26 $12.00 $12.00 $11.51 $11.57 $11.57 1,091,704
2015-06-25 $11.74 $12.01 $11.66 $11.96 $11.96 157,335
2015-06-24 $11.81 $12.00 $11.69 $11.70 $11.70 119,985
2015-06-23 $11.95 $12.00 $11.82 $11.82 $11.82 153,971
2015-06-22 $12.08 $12.08 $11.80 $11.92 $11.92 177,796
2015-06-19 $11.73 $12.04 $11.70 $11.83 $11.83 411,868
2015-06-18 $12.02 $12.02 $11.67 $11.70 $11.70 173,487
2015-06-17 $11.96 $12.03 $11.67 $11.95 $11.95 349,567
2015-06-16 $11.38 $11.96 $11.38 $11.91 $11.91 568,646
2015-06-15 $10.92 $11.46 $10.88 $11.43 $11.43 416,925
2015-06-12 $10.89 $11.06 $10.85 $10.93 $10.93 125,116
2015-06-11 $10.91 $11.00 $10.76 $10.95 $10.95 163,323
2015-06-10 $10.91 $11.20 $10.72 $10.94 $10.94 364,717
2015-06-09 $10.24 $10.84 $10.24 $10.82 $10.82 241,363
2015-06-08 $10.37 $10.49 $10.18 $10.27 $10.27 174,470
2015-06-05 $10.19 $10.48 $10.09 $10.40 $10.40 221,909
2015-06-04 $10.14 $10.31 $9.79 $10.17 $10.17 164,032
2015-06-03 $9.93 $10.38 $9.72 $10.15 $10.15 334,152
2015-06-02 $9.60 $9.97 $9.56 $9.88 $9.88 338,385
2015-06-01 $9.59 $9.65 $9.50 $9.60 $9.60 248,711
2015-05-29 $9.18 $9.99 $9.18 $9.69 $9.69 505,218
2015-05-28 $9.47 $9.79 $9.27 $9.56 $9.56 182,740
2015-05-27 $9.47 $9.47 $9.18 $9.40 $9.40 256,819
2015-05-26 $9.54 $9.61 $9.42 $9.48 $9.48 102,897
2015-05-22 $9.28 $9.64 $9.28 $9.58 $9.58 141,402
2015-05-21 $9.46 $9.63 $9.30 $9.32 $9.32 285,081
2015-05-20 $9.64 $9.67 $9.43 $9.48 $9.48 159,274
2015-05-19 $9.88 $9.92 $9.63 $9.66 $9.66 197,499
2015-05-18 $10.09 $10.09 $9.85 $9.92 $9.92 176,273
2015-05-15 $9.84 $10.11 $9.82 $10.09 $10.09 132,930
2015-05-14 $9.95 $9.99 $9.83 $9.83 $9.83 160,142
2015-05-13 $10.00 $10.08 $9.84 $9.97 $9.97 103,888
2015-05-12 $9.93 $10.02 $9.71 $9.95 $9.95 204,160
2015-05-11 $9.94 $10.11 $9.85 $9.93 $9.93 239,854
2015-05-08 $9.70 $9.87 $9.65 $9.84 $9.84 112,173
2015-05-07 $9.59 $9.71 $9.53 $9.62 $9.62 108,812
2015-05-06 $9.59 $9.65 $9.52 $9.61 $9.61 173,980
2015-05-05 $9.57 $9.67 $9.48 $9.55 $9.55 261,724
2015-05-04 $9.37 $9.65 $9.31 $9.61 $9.61 271,564
2015-05-01 $9.62 $9.73 $9.37 $9.41 $9.41 288,821
2015-04-30 $9.60 $9.64 $9.50 $9.63 $9.63 178,670
2015-04-29 $9.68 $9.71 $9.50 $9.61 $9.61 134,438

Sportsman`s Warehouse Holdings Inc (SPWH) News Headlines

Recent Sportsman`s Warehouse Holdings Inc (SPWH) 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.