Concrete Pumping Holdings Inc - Class A (BBCP) Exchange: NASDAQ

Data as of March 28, 2024

$7.90 ($0.05) 0.64%

Concrete Pumping Holdings Inc - Class A - Daily Information
Click for more stock information on Concrete Pumping Holdings Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $7.85
Previous Close $7.90
High $7.98
Low $7.85
Adjusted Open $7.85
Previous Adjusted Close $7.90
Adjusted High $7.98
Adjusted Low $7.85

About Concrete Pumping Holdings Inc - Class A (BBCP)

Concrete Pumping Holdings Inc - Class A (BBCP) is a company based in 2000. Its primary product is concrete pumping equipment and they offer and service the equipment across all continents. Since the company’s inception, the demand for their products has grown exponentially, with old contracts being renewed and new contracts being offered. In addition, the company has expanded its service area to include more locations than ever before. As of 2020, the company employs 500 people who are dedicated to providing quality service and products. This also includes researching and developing the latest in concrete pumping technology and continuing to provide premium customer service. Concrete Pumping Holdings Inc - Class A (BBCP) is an industry leader in concrete pumping with a global client base that continues to grow. Their mission is to be the most reliable and respected provider of concrete pumping and related services. In order to remain on top of the industry, the company constantly strives to meet and exceed customer expectations.

Historical Stock Data for Concrete Pumping Holdings Inc - Class A (BBCP)

Date Open High Low Close Adj.Close Volume
2024-03-28 $7.85 $7.98 $7.85 $7.90 $7.90 72,287
2024-03-27 $7.79 $7.88 $7.77 $7.85 $7.85 67,924
2024-03-26 $7.74 $7.93 $7.74 $7.77 $7.77 41,570
2024-03-25 $7.76 $7.82 $7.69 $7.73 $7.73 64,372
2024-03-22 $8.06 $8.10 $7.78 $7.78 $7.78 42,029
2024-03-21 $7.83 $8.11 $7.80 $8.02 $8.02 58,874
2024-03-20 $7.61 $7.89 $7.61 $7.83 $7.83 64,382
2024-03-19 $7.55 $7.78 $7.55 $7.64 $7.64 197,851
2024-03-18 $7.68 $7.72 $7.57 $7.58 $7.58 268,205
2024-03-15 $7.61 $7.82 $7.56 $7.74 $7.74 336,154
2024-03-14 $7.90 $7.92 $7.50 $7.57 $7.57 243,774
2024-03-13 $7.82 $7.92 $7.82 $7.86 $7.86 202,465
2024-03-12 $7.77 $7.84 $7.64 $7.80 $7.80 110,047
2024-03-11 $7.71 $7.84 $7.61 $7.78 $7.78 69,388
2024-03-08 $8.20 $8.20 $7.67 $7.80 $7.80 129,984
2024-03-07 $8.24 $8.25 $8.08 $8.21 $8.21 53,670
2024-03-06 $8.01 $8.04 $7.88 $8.03 $8.03 53,801
2024-03-05 $8.09 $8.18 $7.95 $8.01 $8.01 38,853
2024-03-04 $8.24 $8.28 $8.03 $8.08 $8.08 48,966
2024-03-01 $8.24 $8.29 $8.15 $8.19 $8.19 36,022
2024-02-29 $8.24 $8.24 $8.10 $8.19 $8.19 51,643
2024-02-28 $8.24 $8.42 $8.08 $8.12 $8.12 24,549
2024-02-27 $8.42 $8.48 $8.25 $8.31 $8.31 47,723
2024-02-26 $8.27 $8.36 $7.93 $8.31 $8.31 252,186
2024-02-23 $8.25 $8.37 $8.24 $8.32 $8.32 41,086
2024-02-22 $8.16 $8.28 $8.16 $8.25 $8.25 50,546
2024-02-21 $8.17 $8.19 $8.09 $8.16 $8.16 30,138
2024-02-20 $8.10 $8.23 $8.06 $8.19 $8.19 73,496
2024-02-16 $8.36 $8.36 $8.05 $8.20 $8.20 59,472
2024-02-15 $8.21 $8.37 $8.20 $8.36 $8.36 64,577
2024-02-14 $8.05 $8.16 $8.01 $8.15 $8.15 44,646
2024-02-13 $8.19 $8.30 $7.92 $7.95 $7.95 87,189
2024-02-12 $8.18 $8.41 $8.16 $8.37 $8.37 99,562
2024-02-09 $8.12 $8.22 $7.96 $8.18 $8.18 45,387
2024-02-08 $7.91 $8.11 $7.90 $8.08 $8.08 56,798
2024-02-07 $7.89 $7.98 $7.81 $7.94 $7.94 32,758
2024-02-06 $7.75 $7.87 $7.74 $7.85 $7.85 44,161
2024-02-05 $7.77 $7.83 $7.62 $7.70 $7.70 73,233
2024-02-02 $7.84 $7.94 $7.72 $7.86 $7.86 58,962
2024-02-01 $7.81 $7.85 $7.74 $7.84 $7.84 54,671
2024-01-31 $7.82 $7.85 $7.69 $7.72 $7.72 61,659
2024-01-30 $7.89 $7.89 $7.65 $7.81 $7.81 48,493
2024-01-29 $7.78 $7.88 $7.67 $7.87 $7.87 22,830
2024-01-26 $8.00 $8.00 $7.73 $7.81 $7.81 40,048
2024-01-25 $7.81 $7.97 $7.77 $7.97 $7.97 89,298
2024-01-24 $7.88 $7.88 $7.69 $7.76 $7.76 69,053
2024-01-23 $7.89 $7.92 $7.75 $7.79 $7.79 56,801
2024-01-22 $7.82 $7.90 $7.71 $7.81 $7.81 71,479
2024-01-19 $7.89 $7.89 $7.66 $7.84 $7.84 32,840
2024-01-18 $7.67 $7.83 $7.60 $7.80 $7.80 54,334
2024-01-17 $7.49 $7.65 $7.44 $7.61 $7.61 65,754
2024-01-16 $7.82 $7.87 $7.52 $7.60 $7.60 85,035
2024-01-12 $7.97 $8.01 $7.43 $7.91 $7.91 118,651
2024-01-11 $7.89 $8.00 $7.76 $7.94 $7.94 91,818
2024-01-10 $7.88 $7.99 $7.88 $7.93 $7.93 63,178
2024-01-09 $7.90 $7.95 $7.51 $7.90 $7.90 48,650
2024-01-08 $8.06 $8.06 $7.81 $7.96 $7.96 52,627
2024-01-05 $8.25 $8.36 $8.07 $8.12 $8.12 90,626
2024-01-04 $8.25 $8.44 $8.19 $8.26 $8.26 87,358
2024-01-03 $8.08 $8.29 $7.93 $8.16 $8.16 79,571
2024-01-02 $8.14 $8.20 $7.97 $8.18 $8.18 52,754
2023-12-29 $8.35 $8.36 $8.13 $8.20 $8.20 24,892
2023-12-28 $8.25 $8.36 $8.22 $8.33 $8.33 29,246
2023-12-27 $8.26 $8.33 $8.20 $8.29 $8.29 30,086
2023-12-26 $8.28 $8.33 $8.20 $8.24 $8.24 51,042
2023-12-22 $8.24 $8.30 $8.16 $8.29 $8.29 37,896
2023-12-21 $8.19 $8.38 $8.09 $8.16 $8.16 31,233
2023-12-20 $8.32 $8.47 $8.06 $8.11 $8.11 74,417
2023-12-19 $8.26 $8.40 $8.11 $8.32 $8.32 100,855
2023-12-18 $8.23 $8.45 $8.23 $8.26 $8.26 62,713
2023-12-15 $8.35 $8.35 $8.21 $8.26 $8.26 143,753
2023-12-14 $8.10 $8.30 $8.10 $8.14 $8.14 103,456
2023-12-13 $7.77 $8.12 $7.75 $8.12 $8.12 69,496
2023-12-12 $7.95 $7.95 $7.62 $7.74 $7.74 42,596
2023-12-11 $7.92 $7.97 $7.83 $7.94 $7.94 39,397
2023-12-08 $8.08 $8.14 $7.96 $7.98 $7.98 32,707
2023-12-07 $7.80 $8.06 $7.71 $8.04 $8.04 105,405
2023-12-06 $7.73 $7.90 $7.73 $7.79 $7.79 38,851
2023-12-05 $8.00 $8.03 $7.70 $7.72 $7.72 66,084
2023-12-04 $7.69 $8.12 $7.69 $8.06 $8.06 74,522
2023-12-01 $7.38 $7.81 $7.38 $7.74 $7.74 86,674
2023-11-30 $7.41 $7.56 $7.32 $7.44 $7.44 367,568
2023-11-29 $7.30 $7.47 $7.22 $7.41 $7.41 73,696
2023-11-28 $7.63 $7.63 $7.25 $7.28 $7.28 44,891
2023-11-27 $7.75 $7.85 $7.49 $7.58 $7.58 77,034
2023-11-24 $7.70 $7.80 $7.68 $7.75 $7.75 20,818
2023-11-22 $7.76 $7.79 $7.63 $7.64 $7.64 29,357
2023-11-21 $7.50 $7.76 $7.48 $7.73 $7.73 78,686
2023-11-20 $7.90 $7.93 $7.51 $7.51 $7.51 64,387
2023-11-17 $7.88 $7.94 $7.67 $7.83 $7.83 76,886
2023-11-16 $7.84 $7.98 $7.74 $7.82 $7.82 71,666
2023-11-15 $7.46 $7.89 $7.46 $7.86 $7.86 95,787
2023-11-14 $7.16 $7.50 $7.13 $7.47 $7.47 92,660
2023-11-13 $6.67 $7.01 $6.67 $6.97 $6.97 52,667
2023-11-10 $6.75 $6.81 $6.67 $6.76 $6.76 77,499
2023-11-09 $6.80 $6.94 $6.68 $6.76 $6.76 64,126
2023-11-08 $6.79 $6.80 $6.40 $6.76 $6.76 395,012
2023-11-07 $6.78 $6.83 $6.71 $6.77 $6.77 72,045
2023-11-06 $7.07 $7.10 $6.77 $6.83 $6.83 78,839
2023-11-03 $7.25 $7.29 $7.08 $7.11 $7.11 59,395
2023-11-02 $7.19 $7.21 $7.05 $7.15 $7.15 69,718
2023-11-01 $7.01 $7.21 $6.97 $7.13 $7.13 63,026
2023-10-31 $6.95 $7.07 $6.94 $7.03 $7.03 64,391
2023-10-30 $6.68 $7.00 $6.68 $6.94 $6.94 99,161
2023-10-27 $6.55 $6.77 $6.12 $6.68 $6.68 171,461
2023-10-26 $6.83 $6.88 $6.52 $6.65 $6.65 113,288
2023-10-25 $7.34 $7.34 $6.76 $6.87 $6.87 193,310
2023-10-24 $7.60 $7.79 $7.25 $7.38 $7.38 92,394
2023-10-23 $7.87 $8.01 $7.51 $7.59 $7.59 63,687
2023-10-20 $7.89 $8.07 $7.73 $7.90 $7.90 53,744
2023-10-19 $8.13 $8.24 $7.86 $7.87 $7.87 48,706
2023-10-18 $8.73 $8.73 $8.31 $8.34 $8.34 40,206
2023-10-17 $8.58 $8.83 $8.58 $8.74 $8.74 60,865
2023-10-16 $8.67 $8.85 $8.50 $8.54 $8.54 43,672
2023-10-13 $8.96 $8.99 $8.63 $8.67 $8.67 31,826
2023-10-12 $8.81 $9.05 $8.67 $8.93 $8.93 66,604
2023-10-11 $8.63 $8.92 $8.62 $8.85 $8.85 45,359
2023-10-10 $8.64 $8.77 $8.54 $8.58 $8.58 42,521
2023-10-09 $8.76 $8.77 $8.64 $8.67 $8.67 27,992
2023-10-06 $8.50 $8.82 $8.50 $8.77 $8.77 38,315
2023-10-05 $8.35 $8.56 $8.32 $8.49 $8.49 75,406
2023-10-04 $8.40 $8.48 $8.25 $8.43 $8.43 78,603
2023-10-03 $8.48 $8.50 $8.25 $8.40 $8.40 48,117
2023-10-02 $8.53 $8.58 $8.38 $8.50 $8.50 60,165
2023-09-29 $8.79 $8.79 $8.52 $8.58 $8.58 41,231
2023-09-28 $8.75 $8.75 $8.55 $8.71 $8.71 67,404
2023-09-27 $8.76 $8.94 $8.68 $8.73 $8.73 54,892
2023-09-26 $9.02 $9.10 $8.66 $8.78 $8.78 63,647
2023-09-25 $8.93 $9.15 $8.82 $9.10 $9.10 86,818
2023-09-22 $8.61 $9.00 $8.61 $8.90 $8.90 299,481
2023-09-21 $8.58 $8.67 $8.41 $8.61 $8.61 88,770
2023-09-20 $8.31 $8.78 $8.23 $8.54 $8.54 115,966
2023-09-19 $8.34 $8.34 $8.14 $8.27 $8.27 43,523
2023-09-18 $8.31 $8.45 $8.26 $8.38 $8.38 55,478
2023-09-15 $8.05 $8.44 $7.96 $8.28 $8.28 236,705
2023-09-14 $8.22 $8.24 $8.03 $8.05 $8.05 61,827
2023-09-13 $8.37 $8.41 $8.08 $8.15 $8.15 46,551
2023-09-12 $8.21 $8.50 $8.20 $8.42 $8.42 114,296
2023-09-11 $8.05 $8.24 $7.96 $8.22 $8.22 87,747
2023-09-08 $8.37 $8.37 $7.42 $8.01 $8.01 145,110
2023-09-07 $7.51 $7.54 $7.36 $7.50 $7.50 112,632
2023-09-06 $7.48 $7.54 $7.41 $7.48 $7.48 42,122
2023-09-05 $7.49 $7.54 $7.32 $7.46 $7.46 88,871
2023-09-01 $7.64 $7.74 $7.45 $7.55 $7.55 53,971
2023-08-31 $7.41 $7.68 $7.41 $7.63 $7.63 53,954
2023-08-30 $7.42 $7.62 $7.42 $7.48 $7.48 26,948
2023-08-29 $7.36 $7.52 $7.29 $7.49 $7.49 34,859
2023-08-28 $7.18 $7.42 $7.18 $7.35 $7.35 44,164
2023-08-25 $7.23 $7.25 $7.10 $7.18 $7.18 79,724
2023-08-24 $7.42 $7.49 $7.23 $7.24 $7.24 62,032
2023-08-23 $7.50 $7.63 $7.41 $7.48 $7.48 64,523
2023-08-22 $7.64 $7.65 $7.51 $7.52 $7.52 51,907
2023-08-21 $7.80 $7.80 $7.61 $7.65 $7.65 32,200
2023-08-18 $7.79 $7.85 $7.61 $7.81 $7.81 49,127
2023-08-17 $8.03 $8.06 $7.81 $7.83 $7.83 70,703
2023-08-16 $8.04 $8.12 $8.02 $8.02 $8.02 31,567
2023-08-15 $8.07 $8.09 $8.02 $8.06 $8.06 38,000
2023-08-14 $8.02 $8.11 $8.02 $8.07 $8.07 34,434
2023-08-11 $8.13 $8.23 $8.12 $8.15 $8.15 32,738
2023-08-10 $8.16 $8.23 $8.06 $8.12 $8.12 56,182
2023-08-09 $8.18 $8.22 $8.13 $8.13 $8.13 53,793
2023-08-08 $8.10 $8.20 $8.05 $8.19 $8.19 60,896
2023-08-07 $8.02 $8.14 $7.95 $8.13 $8.13 61,275
2023-08-04 $8.03 $8.13 $7.99 $8.02 $8.02 40,530
2023-08-03 $8.04 $8.07 $8.01 $8.04 $8.04 27,894
2023-08-02 $8.11 $8.15 $8.05 $8.10 $8.10 42,752
2023-08-01 $8.07 $8.15 $8.01 $8.13 $8.13 70,231
2023-07-31 $7.98 $8.08 $7.91 $8.07 $8.07 53,082
2023-07-28 $7.96 $8.00 $7.93 $7.97 $7.97 28,792
2023-07-27 $8.04 $8.04 $7.90 $7.94 $7.94 39,151
2023-07-26 $8.06 $8.10 $7.99 $8.04 $8.04 31,923
2023-07-25 $8.11 $8.16 $8.00 $8.04 $8.04 77,496
2023-07-24 $8.20 $8.20 $8.01 $8.15 $8.15 53,364
2023-07-21 $8.36 $8.36 $8.16 $8.20 $8.20 56,397
2023-07-20 $8.34 $8.37 $8.29 $8.33 $8.33 43,373
2023-07-19 $8.30 $8.37 $8.27 $8.32 $8.32 71,052
2023-07-18 $8.22 $8.32 $8.22 $8.28 $8.28 81,606
2023-07-17 $8.15 $8.27 $8.15 $8.21 $8.21 49,559
2023-07-14 $8.29 $8.29 $8.09 $8.10 $8.10 74,511
2023-07-13 $8.18 $8.31 $8.16 $8.26 $8.26 74,473
2023-07-12 $8.17 $8.20 $8.11 $8.15 $8.15 99,678
2023-07-11 $8.17 $8.21 $8.05 $8.09 $8.09 85,815
2023-07-10 $8.06 $8.13 $8.05 $8.11 $8.11 83,689
2023-07-07 $7.88 $7.96 $7.83 $7.91 $7.91 222,703
2023-07-06 $7.92 $7.95 $7.84 $7.85 $7.85 120,301
2023-07-05 $8.08 $8.08 $7.93 $7.95 $7.95 87,223
2023-07-03 $8.05 $8.19 $7.97 $8.08 $8.08 49,340
2023-06-30 $7.99 $8.12 $7.99 $8.03 $8.03 205,570
2023-06-29 $7.85 $8.00 $7.83 $7.96 $7.96 89,978
2023-06-28 $7.74 $7.93 $7.67 $7.84 $7.84 93,860
2023-06-27 $7.67 $7.79 $7.61 $7.74 $7.74 63,103
2023-06-26 $7.60 $7.69 $7.52 $7.63 $7.63 73,673
2023-06-23 $7.48 $7.63 $7.47 $7.59 $7.59 663,134
2023-06-22 $7.58 $7.62 $7.49 $7.57 $7.57 59,885
2023-06-21 $7.46 $7.65 $7.43 $7.58 $7.58 158,389
2023-06-20 $7.46 $7.53 $7.43 $7.46 $7.46 148,805
2023-06-16 $7.30 $7.53 $7.28 $7.45 $7.45 332,511
2023-06-15 $7.09 $7.28 $7.01 $7.23 $7.23 122,620
2023-06-14 $6.97 $7.11 $6.96 $7.05 $7.05 216,995
2023-06-13 $7.00 $7.11 $6.92 $6.98 $6.98 85,886
2023-06-12 $6.90 $7.00 $6.78 $6.96 $6.96 126,274
2023-06-09 $6.65 $7.09 $6.60 $6.89 $6.89 178,301
2023-06-08 $7.25 $7.32 $7.13 $7.25 $7.25 116,465
2023-06-07 $7.04 $7.23 $7.02 $7.20 $7.20 121,198
2023-06-06 $6.78 $7.13 $6.78 $6.99 $6.99 114,866
2023-06-05 $6.92 $7.13 $6.76 $6.84 $6.84 104,024
2023-06-02 $6.66 $6.94 $6.61 $6.89 $6.89 134,475
2023-06-01 $6.98 $6.98 $6.59 $6.66 $6.66 131,550
2023-05-31 $7.04 $7.12 $6.94 $6.94 $6.94 81,427
2023-05-30 $6.99 $7.11 $6.95 $7.04 $7.04 40,041
2023-05-26 $7.04 $7.04 $6.88 $6.96 $6.96 107,656
2023-05-25 $7.03 $7.05 $6.87 $7.01 $7.01 46,577
2023-05-24 $7.17 $7.22 $7.06 $7.09 $7.09 65,140
2023-05-23 $7.23 $7.26 $7.13 $7.17 $7.17 47,581
2023-05-22 $7.27 $7.30 $7.16 $7.21 $7.21 66,577
2023-05-19 $7.40 $7.40 $7.21 $7.27 $7.27 48,325
2023-05-18 $7.45 $7.50 $7.24 $7.31 $7.31 61,920
2023-05-17 $7.00 $7.45 $6.96 $7.41 $7.41 186,107
2023-05-16 $6.85 $7.02 $6.80 $6.95 $6.95 60,902
2023-05-15 $6.90 $7.06 $6.84 $6.91 $6.91 52,429
2023-05-12 $7.00 $7.04 $6.95 $6.97 $6.97 36,644
2023-05-11 $7.04 $7.06 $6.86 $7.02 $7.02 53,410
2023-05-10 $7.15 $7.15 $6.95 $7.06 $7.06 61,835
2023-05-09 $6.92 $7.13 $6.74 $7.06 $7.06 71,931
2023-05-08 $7.04 $7.04 $6.89 $6.94 $6.94 39,612
2023-05-05 $6.91 $7.05 $6.87 $6.99 $6.99 76,928
2023-05-04 $6.87 $6.88 $6.76 $6.85 $6.85 61,476
2023-05-03 $6.94 $7.07 $6.90 $6.90 $6.90 53,450
2023-05-02 $6.95 $6.97 $6.76 $6.90 $6.90 91,927
2023-05-01 $6.95 $7.05 $6.95 $6.96 $6.96 75,610
2023-04-28 $6.91 $7.04 $6.91 $6.95 $6.95 46,503
2023-04-27 $6.89 $7.00 $6.81 $6.94 $6.94 63,892
2023-04-26 $6.94 $7.13 $6.86 $6.90 $6.90 68,356
2023-04-25 $6.87 $7.05 $6.87 $6.98 $6.98 106,006
2023-04-24 $6.66 $6.94 $6.65 $6.92 $6.92 126,716
2023-04-21 $6.61 $6.68 $6.55 $6.65 $6.65 56,846
2023-04-20 $6.59 $6.69 $6.57 $6.64 $6.64 71,350
2023-04-19 $6.69 $6.74 $6.51 $6.65 $6.65 72,886
2023-04-18 $6.70 $6.86 $6.67 $6.69 $6.69 74,755
2023-04-17 $6.77 $6.78 $6.65 $6.72 $6.72 130,404
2023-04-14 $6.70 $6.73 $6.64 $6.72 $6.72 120,454
2023-04-13 $6.72 $6.76 $6.66 $6.69 $6.69 54,020
2023-04-12 $6.76 $6.76 $6.64 $6.66 $6.66 49,833
2023-04-11 $6.68 $6.82 $6.68 $6.71 $6.71 73,627
2023-04-10 $6.51 $6.71 $6.50 $6.68 $6.68 67,339
2023-04-06 $6.55 $6.63 $6.54 $6.56 $6.56 68,585
2023-04-05 $6.72 $6.72 $6.55 $6.58 $6.58 67,748
2023-04-04 $6.98 $6.98 $6.71 $6.71 $6.71 73,601
2023-04-03 $6.80 $6.98 $6.76 $6.92 $6.92 111,138
2023-03-31 $6.82 $6.85 $6.74 $6.80 $6.80 136,706
2023-03-30 $6.89 $6.92 $6.72 $6.76 $6.76 105,342
2023-03-29 $7.01 $7.03 $6.85 $6.86 $6.86 78,041
2023-03-28 $6.95 $7.04 $6.95 $7.00 $7.00 46,452
2023-03-27 $7.09 $7.09 $6.96 $6.98 $6.98 59,760
2023-03-24 $6.89 $7.04 $6.79 $7.01 $7.01 77,426
2023-03-23 $7.08 $7.20 $6.93 $6.95 $6.95 117,542
2023-03-22 $7.05 $7.20 $7.05 $7.13 $7.13 126,461
2023-03-21 $7.01 $7.09 $6.88 $7.06 $7.06 92,285
2023-03-20 $6.84 $6.88 $6.73 $6.88 $6.88 120,695
2023-03-17 $6.97 $7.11 $6.78 $6.80 $6.80 245,706
2023-03-16 $6.93 $7.14 $6.81 $7.09 $7.09 178,259
2023-03-15 $7.12 $7.13 $6.95 $6.97 $6.97 121,176
2023-03-14 $7.44 $7.44 $7.17 $7.23 $7.23 233,574
2023-03-13 $7.16 $7.34 $7.10 $7.25 $7.25 127,729
2023-03-10 $8.14 $8.14 $7.22 $7.30 $7.30 197,563
2023-03-09 $7.67 $7.71 $7.51 $7.52 $7.52 70,878
2023-03-08 $7.75 $7.88 $7.63 $7.68 $7.68 37,039
2023-03-07 $7.85 $7.90 $7.69 $7.75 $7.75 37,628
2023-03-06 $7.93 $7.94 $7.67 $7.84 $7.84 165,356
2023-03-03 $7.96 $8.01 $7.82 $7.90 $7.90 64,791
2023-03-02 $7.86 $7.91 $7.79 $7.88 $7.88 51,934
2023-03-01 $7.80 $7.93 $7.63 $7.86 $7.86 80,846
2023-02-28 $7.67 $7.84 $7.53 $7.81 $7.81 83,321
2023-02-27 $7.74 $7.85 $7.66 $7.69 $7.69 47,382
2023-02-24 $7.61 $7.74 $7.60 $7.69 $7.69 37,855
2023-02-23 $7.62 $7.85 $7.61 $7.74 $7.74 50,417
2023-02-22 $7.80 $8.01 $7.53 $7.62 $7.62 83,327
2023-02-21 $7.81 $7.88 $7.80 $7.83 $7.83 96,531
2023-02-17 $7.89 $7.89 $7.83 $7.88 $7.88 47,506
2023-02-16 $7.86 $7.94 $7.81 $7.87 $7.87 55,403
2023-02-15 $7.85 $7.93 $7.84 $7.88 $7.88 28,484
2023-02-14 $7.89 $7.96 $7.84 $7.88 $7.88 40,952
2023-02-13 $7.86 $7.99 $7.79 $7.94 $7.94 63,288
2023-02-10 $7.81 $7.97 $7.78 $7.89 $7.89 41,679
2023-02-09 $7.98 $8.07 $7.83 $7.84 $7.84 47,526
2023-02-08 $8.04 $8.04 $7.83 $7.96 $7.96 58,185
2023-02-07 $8.16 $8.20 $8.08 $8.11 $8.11 86,722
2023-02-06 $8.23 $8.24 $8.10 $8.19 $8.19 93,828
2023-02-03 $8.09 $8.23 $8.09 $8.23 $8.23 124,726
2023-02-02 $8.05 $8.14 $8.02 $8.13 $8.13 151,900
2023-02-01 $8.12 $8.17 $7.90 $8.09 $8.09 189,543
2023-01-31 $8.14 $8.16 $7.84 $8.14 $8.14 133,434
2023-01-30 $7.98 $8.12 $7.84 $8.11 $8.11 91,265
2023-01-27 $8.03 $8.17 $7.90 $8.00 $8.00 565,012
2023-01-26 $7.83 $8.06 $7.71 $8.03 $8.03 181,032
2023-01-25 $7.88 $7.90 $7.52 $7.79 $7.79 172,922
2023-01-24 $7.09 $7.90 $6.80 $7.78 $7.78 507,557
2023-01-23 $6.55 $6.61 $6.49 $6.51 $6.51 113,923
2023-01-20 $6.27 $6.55 $6.23 $6.49 $6.49 118,745
2023-01-19 $6.27 $6.27 $6.19 $6.22 $6.22 133,358
2023-01-18 $6.27 $6.27 $6.19 $6.24 $6.24 120,155
2023-01-17 $6.27 $6.28 $6.20 $6.27 $6.27 131,298
2023-01-13 $6.29 $6.57 $6.18 $6.27 $6.27 140,915
2023-01-12 $6.20 $6.36 $6.11 $6.26 $6.26 117,101
2023-01-11 $6.10 $6.27 $5.97 $6.21 $6.21 73,763
2023-01-10 $6.00 $6.20 $5.89 $6.13 $6.13 63,957
2023-01-09 $5.99 $6.09 $5.93 $5.98 $5.98 62,579
2023-01-06 $5.89 $6.07 $5.84 $5.99 $5.99 80,438
2023-01-05 $6.00 $6.00 $5.77 $5.81 $5.81 66,845
2023-01-04 $6.05 $6.12 $5.92 $5.98 $5.98 78,379
2023-01-03 $5.85 $6.04 $5.71 $5.97 $5.97 154,642
2022-12-30 $5.86 $5.89 $5.71 $5.85 $5.85 77,114
2022-12-29 $5.74 $5.93 $5.74 $5.88 $5.88 70,513
2022-12-28 $5.89 $5.91 $5.63 $5.70 $5.70 93,356
2022-12-27 $5.93 $5.97 $5.81 $5.89 $5.89 52,670
2022-12-23 $5.86 $5.98 $5.86 $5.92 $5.92 44,238
2022-12-22 $5.94 $5.98 $5.80 $5.92 $5.92 102,660
2022-12-21 $6.10 $6.20 $5.96 $5.97 $5.97 67,150
2022-12-20 $5.97 $6.11 $5.77 $6.07 $6.07 114,189
2022-12-19 $6.28 $6.31 $5.95 $5.97 $5.97 141,834
2022-12-16 $6.25 $6.34 $6.24 $6.31 $6.31 181,539
2022-12-15 $6.37 $6.40 $6.27 $6.32 $6.32 75,874
2022-12-14 $6.48 $6.55 $6.35 $6.44 $6.44 66,073
2022-12-13 $6.74 $6.77 $6.33 $6.52 $6.52 126,330
2022-12-12 $6.55 $6.66 $6.47 $6.64 $6.64 103,368
2022-12-09 $6.56 $6.68 $6.55 $6.58 $6.58 68,267
2022-12-08 $6.72 $6.82 $6.58 $6.61 $6.61 72,038
2022-12-07 $6.95 $6.98 $6.69 $6.71 $6.71 55,195
2022-12-06 $6.99 $7.01 $6.82 $6.96 $6.96 167,087
2022-12-05 $7.06 $7.14 $6.99 $7.00 $7.00 87,850
2022-12-02 $6.94 $7.21 $6.94 $7.12 $7.12 81,448
2022-12-01 $7.12 $7.12 $6.92 $7.00 $7.00 81,339
2022-11-30 $6.90 $7.07 $6.84 $7.06 $7.06 120,998
2022-11-29 $7.08 $7.08 $6.90 $6.92 $6.92 63,412
2022-11-28 $7.18 $7.45 $7.05 $7.10 $7.10 152,659
2022-11-25 $7.30 $7.37 $7.17 $7.20 $7.20 30,929
2022-11-23 $7.46 $7.55 $7.25 $7.28 $7.28 67,412
2022-11-22 $7.48 $7.52 $7.35 $7.45 $7.45 70,671
2022-11-21 $7.30 $7.55 $7.30 $7.45 $7.45 104,224
2022-11-18 $7.33 $7.35 $7.24 $7.32 $7.32 53,703
2022-11-17 $7.25 $7.45 $7.21 $7.23 $7.23 93,071
2022-11-16 $7.26 $7.38 $7.26 $7.31 $7.31 59,362
2022-11-15 $7.33 $7.34 $7.13 $7.28 $7.28 99,753
2022-11-14 $7.29 $7.38 $7.24 $7.24 $7.24 152,211
2022-11-11 $7.55 $7.71 $7.24 $7.30 $7.30 146,104
2022-11-10 $7.34 $7.57 $7.26 $7.52 $7.52 134,766
2022-11-09 $7.08 $7.31 $7.01 $7.16 $7.16 155,495
2022-11-08 $7.05 $7.31 $7.00 $7.07 $7.07 363,847
2022-11-07 $7.02 $7.32 $7.02 $7.02 $7.02 666,837
2022-11-04 $6.50 $7.10 $6.44 $6.98 $6.98 766,610
2022-11-03 $6.40 $6.53 $6.40 $6.53 $6.53 535,004
2022-11-02 $6.41 $6.47 $6.38 $6.43 $6.43 508,591
2022-11-01 $6.41 $6.46 $6.39 $6.40 $6.40 333,446
2022-10-31 $6.44 $6.50 $6.39 $6.41 $6.41 284,523
2022-10-28 $6.40 $6.46 $6.39 $6.44 $6.44 265,948
2022-10-27 $6.40 $6.46 $6.34 $6.37 $6.37 464,448
2022-10-26 $6.39 $6.49 $6.29 $6.37 $6.37 166,967
2022-10-25 $6.44 $6.50 $6.32 $6.35 $6.35 150,343
2022-10-24 $6.49 $6.51 $6.37 $6.41 $6.41 323,712
2022-10-21 $6.52 $6.52 $6.46 $6.48 $6.48 114,015
2022-10-20 $6.50 $6.61 $6.41 $6.47 $6.47 116,137
2022-10-19 $6.50 $6.73 $6.49 $6.50 $6.50 115,615
2022-10-18 $6.61 $6.68 $6.49 $6.52 $6.52 267,334
2022-10-17 $6.49 $6.60 $6.44 $6.50 $6.50 69,405
2022-10-14 $6.55 $6.58 $6.40 $6.41 $6.41 72,606
2022-10-13 $6.48 $6.56 $6.45 $6.55 $6.55 131,077
2022-10-12 $6.56 $6.61 $6.45 $6.53 $6.53 85,812
2022-10-11 $6.43 $6.57 $6.41 $6.56 $6.56 50,980
2022-10-10 $6.36 $6.48 $6.29 $6.38 $6.38 62,519
2022-10-07 $6.51 $6.52 $6.41 $6.45 $6.45 77,933
2022-10-06 $6.44 $6.64 $6.41 $6.51 $6.51 78,579
2022-10-05 $6.61 $6.61 $6.45 $6.50 $6.50 249,734
2022-10-04 $6.53 $6.66 $6.53 $6.63 $6.63 119,330
2022-10-03 $6.47 $6.56 $6.46 $6.50 $6.50 73,696
2022-09-30 $6.53 $6.65 $6.45 $6.45 $6.45 73,984
2022-09-29 $6.80 $6.80 $6.53 $6.59 $6.59 92,074
2022-09-28 $6.59 $6.80 $6.58 $6.77 $6.77 190,672
2022-09-27 $6.68 $6.75 $6.55 $6.60 $6.60 44,931
2022-09-26 $6.67 $6.85 $6.64 $6.67 $6.67 42,756
2022-09-23 $6.66 $6.83 $6.63 $6.71 $6.71 65,292
2022-09-22 $6.79 $6.92 $6.66 $6.71 $6.71 26,008
2022-09-21 $6.90 $6.99 $6.83 $6.83 $6.83 28,808
2022-09-20 $7.06 $7.06 $6.86 $6.93 $6.93 32,930
2022-09-19 $6.68 $7.09 $6.68 $7.07 $7.07 58,308
2022-09-16 $6.98 $7.05 $6.49 $6.78 $6.78 167,153
2022-09-15 $6.79 $7.07 $6.79 $7.00 $7.00 42,657
2022-09-14 $6.91 $7.07 $6.70 $6.77 $6.77 72,866
2022-09-13 $6.84 $7.07 $6.81 $6.88 $6.88 57,476
2022-09-12 $7.12 $7.24 $6.89 $7.00 $7.00 64,228
2022-09-09 $7.19 $7.36 $6.83 $7.04 $7.04 66,114
2022-09-08 $6.65 $6.74 $6.65 $6.74 $6.74 30,750
2022-09-07 $6.69 $6.72 $6.65 $6.69 $6.69 31,873
2022-09-06 $6.70 $6.81 $6.66 $6.73 $6.73 57,541
2022-09-02 $6.70 $6.86 $6.67 $6.68 $6.68 25,456
2022-09-01 $6.63 $6.74 $6.63 $6.70 $6.70 17,702
2022-08-31 $6.66 $6.85 $6.66 $6.70 $6.70 30,159
2022-08-30 $6.87 $6.89 $6.66 $6.68 $6.68 16,378
2022-08-29 $6.95 $6.99 $6.81 $6.86 $6.86 32,983
2022-08-26 $7.20 $7.20 $6.91 $6.92 $6.92 35,892
2022-08-25 $7.11 $7.25 $6.96 $7.21 $7.21 39,420
2022-08-24 $6.97 $7.37 $6.92 $7.04 $7.04 40,640
2022-08-23 $6.97 $7.01 $6.90 $6.92 $6.92 21,535
2022-08-22 $6.75 $7.02 $6.75 $6.91 $6.91 49,056
2022-08-19 $6.93 $7.01 $6.73 $6.74 $6.74 65,925
2022-08-18 $7.08 $7.19 $6.97 $7.02 $7.02 32,164
2022-08-17 $7.12 $7.12 $6.92 $7.04 $7.04 45,398
2022-08-16 $7.35 $7.35 $7.07 $7.12 $7.12 22,334
2022-08-15 $7.50 $7.50 $7.28 $7.35 $7.35 28,153
2022-08-12 $7.28 $7.48 $7.20 $7.48 $7.48 31,356
2022-08-11 $7.24 $7.31 $7.02 $7.21 $7.21 22,778
2022-08-10 $7.30 $7.38 $7.16 $7.25 $7.25 24,917
2022-08-09 $7.05 $7.28 $7.05 $7.21 $7.21 37,857
2022-08-08 $7.25 $7.37 $7.04 $7.13 $7.13 76,000
2022-08-05 $6.99 $7.35 $6.97 $7.26 $7.26 40,961
2022-08-04 $6.98 $7.02 $6.84 $7.01 $7.01 51,691
2022-08-03 $6.75 $6.97 $6.70 $6.95 $6.95 68,249
2022-08-02 $6.59 $6.79 $6.51 $6.66 $6.66 62,787
2022-08-01 $6.55 $6.61 $6.44 $6.49 $6.49 38,263
2022-07-29 $6.48 $6.61 $6.40 $6.53 $6.53 50,735
2022-07-28 $6.45 $6.48 $6.26 $6.48 $6.48 43,753
2022-07-27 $6.26 $6.42 $6.22 $6.40 $6.40 27,985
2022-07-26 $6.30 $6.32 $6.22 $6.24 $6.24 16,408
2022-07-25 $6.24 $6.39 $6.22 $6.23 $6.23 54,870
2022-07-22 $6.40 $6.45 $6.25 $6.26 $6.26 22,234
2022-07-21 $6.55 $6.55 $6.31 $6.49 $6.49 46,859
2022-07-20 $6.40 $6.60 $6.40 $6.54 $6.54 56,676
2022-07-19 $6.27 $6.43 $6.27 $6.41 $6.41 27,234
2022-07-18 $6.41 $6.43 $6.23 $6.23 $6.23 36,235
2022-07-15 $6.52 $6.52 $6.30 $6.38 $6.38 53,746
2022-07-14 $6.25 $6.42 $6.25 $6.41 $6.41 33,964
2022-07-13 $6.18 $6.41 $6.18 $6.35 $6.35 23,000
2022-07-12 $6.24 $6.34 $6.24 $6.28 $6.28 29,246
2022-07-11 $6.26 $6.35 $6.20 $6.29 $6.29 31,761
2022-07-08 $6.19 $6.35 $6.17 $6.28 $6.28 49,970
2022-07-07 $6.02 $6.19 $5.95 $6.17 $6.17 22,595
2022-07-06 $6.01 $6.02 $5.87 $5.98 $5.98 29,605
2022-07-05 $6.01 $6.08 $5.90 $6.06 $6.06 40,860
2022-07-01 $6.01 $6.11 $5.94 $6.11 $6.11 37,318
2022-06-30 $5.89 $6.08 $5.85 $6.06 $6.06 42,201
2022-06-29 $6.06 $6.06 $5.85 $5.98 $5.98 35,515
2022-06-28 $6.19 $6.20 $6.05 $6.08 $6.08 59,755
2022-06-27 $6.17 $6.21 $6.05 $6.18 $6.18 42,048
2022-06-24 $6.11 $6.20 $6.08 $6.11 $6.11 112,906
2022-06-23 $5.84 $6.05 $5.65 $6.03 $6.03 94,602
2022-06-22 $5.78 $5.96 $5.66 $5.88 $5.88 44,704
2022-06-21 $5.60 $5.85 $5.41 $5.84 $5.84 72,892
2022-06-17 $5.82 $5.87 $5.46 $5.61 $5.61 165,789
2022-06-16 $5.80 $5.92 $5.63 $5.80 $5.80 70,387
2022-06-15 $5.80 $5.93 $5.73 $5.91 $5.91 70,914
2022-06-14 $5.47 $5.75 $5.39 $5.72 $5.72 80,991
2022-06-13 $5.69 $5.69 $5.43 $5.49 $5.49 89,303
2022-06-10 $5.93 $5.93 $5.67 $5.77 $5.77 44,015
2022-06-09 $5.94 $6.02 $5.77 $5.99 $5.99 58,295
2022-06-08 $6.30 $6.30 $5.73 $5.96 $5.96 123,176
2022-06-07 $5.45 $5.67 $5.45 $5.66 $5.66 66,586
2022-06-06 $5.45 $5.62 $5.39 $5.49 $5.49 47,129
2022-06-03 $5.39 $5.48 $5.33 $5.43 $5.43 45,285
2022-06-02 $5.28 $5.43 $5.23 $5.37 $5.37 33,932
2022-06-01 $5.41 $5.41 $5.23 $5.23 $5.23 63,829
2022-05-31 $5.40 $5.51 $5.38 $5.41 $5.41 74,239
2022-05-27 $5.37 $5.48 $5.28 $5.40 $5.40 25,177
2022-05-26 $5.23 $5.39 $5.21 $5.34 $5.34 49,948
2022-05-25 $5.17 $5.26 $5.17 $5.20 $5.20 24,932
2022-05-24 $5.08 $5.23 $5.00 $5.21 $5.21 267,419
2022-05-23 $5.04 $5.18 $5.02 $5.06 $5.06 59,642
2022-05-20 $5.05 $5.05 $4.84 $5.01 $5.01 35,853
2022-05-19 $4.66 $5.06 $4.65 $5.02 $5.02 98,282
2022-05-18 $4.74 $4.92 $4.64 $4.64 $4.64 71,001
2022-05-17 $4.66 $4.80 $4.64 $4.78 $4.78 143,925
2022-05-16 $4.73 $4.78 $4.64 $4.65 $4.65 59,016
2022-05-13 $4.71 $4.83 $4.70 $4.75 $4.75 68,444
2022-05-12 $4.83 $4.84 $4.64 $4.69 $4.69 77,109
2022-05-11 $5.05 $5.09 $4.83 $4.84 $4.84 81,342
2022-05-10 $5.22 $5.22 $5.02 $5.05 $5.05 65,954
2022-05-09 $5.40 $5.47 $4.91 $5.23 $5.23 49,907
2022-05-06 $5.25 $5.43 $5.25 $5.41 $5.41 73,728
2022-05-05 $5.25 $5.29 $5.04 $5.26 $5.26 373,845
2022-05-04 $5.30 $5.38 $5.20 $5.26 $5.26 100,142
2022-05-03 $5.40 $5.55 $5.26 $5.32 $5.32 93,319
2022-05-02 $5.55 $5.70 $5.40 $5.44 $5.44 100,813
2022-04-29 $5.77 $5.80 $5.54 $5.58 $5.58 85,369
2022-04-28 $5.88 $5.95 $5.65 $5.77 $5.77 28,878
2022-04-27 $5.67 $5.87 $5.67 $5.82 $5.82 44,224
2022-04-26 $5.77 $5.80 $5.57 $5.70 $5.70 49,626
2022-04-25 $5.89 $5.89 $5.55 $5.82 $5.82 54,486
2022-04-22 $6.12 $6.15 $5.87 $5.87 $5.87 56,038
2022-04-21 $6.14 $6.19 $6.06 $6.11 $6.11 48,375
2022-04-20 $6.10 $6.25 $6.10 $6.17 $6.17 31,126
2022-04-19 $6.17 $6.25 $6.05 $6.13 $6.13 43,142
2022-04-18 $6.26 $6.32 $6.15 $6.17 $6.17 38,742
2022-04-14 $6.38 $6.38 $6.27 $6.27 $6.27 24,770
2022-04-13 $6.25 $6.46 $6.24 $6.35 $6.35 31,047
2022-04-12 $6.42 $6.48 $6.27 $6.27 $6.27 62,630
2022-04-11 $6.36 $6.42 $6.25 $6.38 $6.38 69,058
2022-04-08 $6.40 $6.46 $6.28 $6.44 $6.44 59,034
2022-04-07 $6.47 $6.53 $6.33 $6.36 $6.36 58,212
2022-04-06 $6.51 $6.60 $6.48 $6.52 $6.52 88,917
2022-04-05 $6.59 $6.59 $6.48 $6.50 $6.50 50,700
2022-04-04 $6.44 $6.54 $6.44 $6.49 $6.49 64,012
2022-04-01 $6.71 $6.73 $6.44 $6.49 $6.49 135,063
2022-03-31 $6.85 $6.87 $6.67 $6.70 $6.70 66,685
2022-03-30 $7.04 $7.04 $6.86 $6.88 $6.88 69,349
2022-03-29 $7.08 $7.13 $6.98 $7.01 $7.01 25,326
2022-03-28 $7.15 $7.15 $6.90 $7.03 $7.03 32,566
2022-03-25 $6.99 $7.20 $6.94 $7.07 $7.07 36,910
2022-03-24 $7.12 $7.14 $6.90 $7.00 $7.00 48,600
2022-03-23 $7.26 $7.26 $7.10 $7.12 $7.12 33,520
2022-03-22 $7.32 $7.34 $7.23 $7.25 $7.25 44,711
2022-03-21 $7.18 $7.29 $7.07 $7.26 $7.26 32,866
2022-03-18 $6.95 $7.25 $6.94 $7.17 $7.17 178,542
2022-03-17 $6.94 $7.06 $6.91 $6.96 $6.96 31,745
2022-03-16 $6.86 $6.95 $6.80 $6.88 $6.88 66,574
2022-03-15 $6.66 $7.06 $6.57 $6.77 $6.77 95,705
2022-03-14 $7.21 $7.21 $6.49 $6.91 $6.91 116,287
2022-03-11 $7.47 $7.53 $7.17 $7.17 $7.17 75,185
2022-03-10 $7.38 $7.67 $7.21 $7.52 $7.52 65,822
2022-03-09 $7.73 $7.73 $7.48 $7.52 $7.52 27,876
2022-03-08 $7.49 $7.68 $7.47 $7.58 $7.58 37,396
2022-03-07 $7.52 $7.52 $7.37 $7.45 $7.45 49,709
2022-03-04 $7.44 $7.51 $7.27 $7.48 $7.48 34,469
2022-03-03 $7.67 $7.67 $7.44 $7.51 $7.51 23,403
2022-03-02 $7.44 $7.74 $7.44 $7.66 $7.66 51,962
2022-03-01 $7.47 $7.49 $7.32 $7.41 $7.41 71,551
2022-02-28 $7.54 $7.57 $7.41 $7.44 $7.44 71,082
2022-02-25 $7.57 $7.57 $7.39 $7.52 $7.52 43,219
2022-02-24 $7.27 $7.51 $6.95 $7.51 $7.51 100,307
2022-02-23 $7.59 $7.59 $7.40 $7.42 $7.42 63,189
2022-02-22 $7.84 $7.88 $7.51 $7.55 $7.55 72,469
2022-02-18 $7.82 $8.00 $7.82 $7.87 $7.87 62,509
2022-02-17 $7.70 $7.91 $7.63 $7.88 $7.88 62,902
2022-02-16 $7.70 $7.74 $7.66 $7.74 $7.74 33,428
2022-02-15 $7.63 $7.88 $7.63 $7.71 $7.71 31,021
2022-02-14 $7.57 $7.61 $7.35 $7.57 $7.57 40,157
2022-02-11 $7.66 $7.95 $7.41 $7.53 $7.53 79,004
2022-02-10 $7.46 $7.74 $7.38 $7.57 $7.57 161,148
2022-02-09 $7.53 $7.66 $7.50 $7.52 $7.52 86,551
2022-02-08 $7.48 $7.57 $7.42 $7.53 $7.53 48,581
2022-02-07 $7.63 $7.65 $7.45 $7.48 $7.48 104,139
2022-02-04 $7.58 $7.68 $7.45 $7.66 $7.66 109,136
2022-02-03 $7.77 $7.79 $7.57 $7.61 $7.61 107,138
2022-02-02 $7.95 $7.95 $7.61 $7.78 $7.78 224,445
2022-02-01 $8.20 $8.26 $7.93 $7.95 $7.95 132,821
2022-01-31 $7.98 $8.21 $7.92 $8.21 $8.21 67,057
2022-01-28 $7.82 $8.05 $7.52 $8.03 $8.03 94,301
2022-01-27 $7.87 $7.94 $7.76 $7.86 $7.86 64,539
2022-01-26 $7.96 $8.21 $7.76 $7.80 $7.80 67,505
2022-01-25 $8.09 $8.09 $7.79 $7.93 $7.93 99,415
2022-01-24 $7.79 $8.30 $7.76 $8.21 $8.21 191,201
2022-01-21 $7.90 $8.35 $7.83 $7.89 $7.89 377,956
2022-01-20 $8.25 $8.26 $8.00 $8.00 $8.00 221,375
2022-01-19 $8.20 $8.35 $7.97 $8.27 $8.27 194,021
2022-01-18 $8.34 $8.47 $8.25 $8.32 $8.32 144,845
2022-01-14 $8.50 $8.92 $8.36 $8.46 $8.46 94,304
2022-01-13 $8.56 $8.94 $8.27 $8.90 $8.90 242,455
2022-01-12 $8.38 $8.48 $8.17 $8.18 $8.18 103,030
2022-01-11 $8.33 $8.42 $8.11 $8.41 $8.41 71,553
2022-01-10 $8.41 $8.42 $8.22 $8.37 $8.37 65,052
2022-01-07 $8.66 $8.80 $8.46 $8.50 $8.50 82,683
2022-01-06 $8.37 $8.80 $8.01 $8.74 $8.74 110,850
2022-01-05 $8.75 $8.75 $8.36 $8.39 $8.39 67,393
2022-01-04 $8.66 $8.76 $8.58 $8.71 $8.71 71,537
2022-01-03 $8.18 $8.68 $8.18 $8.61 $8.61 199,373
2021-12-31 $8.16 $8.32 $8.06 $8.20 $8.20 334,517
2021-12-30 $8.15 $8.24 $8.11 $8.18 $8.18 81,668
2021-12-29 $8.30 $8.35 $8.09 $8.13 $8.13 72,167
2021-12-28 $8.26 $8.45 $8.12 $8.26 $8.26 65,407
2021-12-27 $8.15 $8.30 $8.06 $8.23 $8.23 98,609
2021-12-23 $8.12 $8.38 $8.11 $8.22 $8.22 37,470
2021-12-22 $8.42 $8.42 $8.06 $8.15 $8.15 58,763
2021-12-21 $7.84 $8.35 $7.76 $8.32 $8.32 206,541
2021-12-20 $7.95 $8.14 $7.80 $7.83 $7.83 107,373
2021-12-17 $8.27 $8.35 $8.06 $8.09 $8.09 94,407
2021-12-16 $8.43 $8.60 $8.20 $8.23 $8.23 68,323
2021-12-15 $8.31 $8.42 $8.12 $8.37 $8.37 64,211
2021-12-14 $8.30 $8.35 $8.19 $8.30 $8.30 114,026
2021-12-13 $8.51 $8.51 $8.30 $8.31 $8.31 55,114
2021-12-10 $8.56 $8.63 $8.50 $8.54 $8.54 98,361
2021-12-09 $8.39 $8.64 $8.30 $8.55 $8.55 169,822
2021-12-08 $8.35 $8.40 $8.25 $8.38 $8.38 151,012
2021-12-07 $8.09 $8.39 $8.09 $8.34 $8.34 121,765
2021-12-06 $8.20 $8.26 $8.02 $8.03 $8.03 101,950
2021-12-03 $8.14 $8.24 $7.93 $8.20 $8.20 78,443
2021-12-02 $8.11 $8.25 $8.01 $8.17 $8.17 76,580
2021-12-01 $8.35 $8.35 $8.03 $8.12 $8.12 101,375
2021-11-30 $8.09 $8.29 $8.02 $8.17 $8.17 337,692
2021-11-29 $8.27 $8.36 $8.06 $8.08 $8.08 100,412
2021-11-26 $8.43 $8.44 $8.17 $8.27 $8.27 88,691
2021-11-24 $8.85 $8.85 $8.60 $8.63 $8.63 98,105
2021-11-23 $8.94 $9.03 $8.75 $8.89 $8.89 111,704
2021-11-22 $9.06 $9.10 $8.85 $8.95 $8.95 107,570
2021-11-19 $8.78 $9.02 $8.77 $8.97 $8.97 133,497
2021-11-18 $8.95 $8.95 $8.75 $8.78 $8.78 69,762
2021-11-17 $9.10 $9.10 $8.94 $8.95 $8.95 35,841
2021-11-16 $9.26 $9.29 $9.02 $9.10 $9.10 130,229
2021-11-15 $8.99 $9.27 $8.99 $9.22 $9.22 87,278
2021-11-12 $9.00 $9.05 $8.90 $9.00 $9.00 86,523
2021-11-11 $9.03 $9.22 $8.94 $9.01 $9.01 419,900
2021-11-10 $8.68 $9.04 $8.63 $9.01 $9.01 159,258
2021-11-09 $9.00 $9.08 $8.62 $8.76 $8.76 350,719
2021-11-08 $9.31 $9.70 $8.98 $9.00 $9.00 251,019
2021-11-05 $8.91 $9.29 $8.88 $9.21 $9.21 273,545
2021-11-04 $8.89 $9.00 $8.80 $8.84 $8.84 77,477
2021-11-03 $8.96 $9.00 $8.71 $8.89 $8.89 120,595
2021-11-02 $8.73 $9.03 $8.70 $8.93 $8.93 139,382
2021-11-01 $8.59 $8.88 $8.55 $8.83 $8.83 76,506
2021-10-29 $8.74 $8.75 $8.56 $8.60 $8.60 41,446
2021-10-28 $8.70 $8.80 $8.63 $8.73 $8.73 56,389
2021-10-27 $8.72 $8.78 $8.68 $8.69 $8.69 42,391
2021-10-26 $8.86 $8.89 $8.72 $8.74 $8.74 48,796
2021-10-25 $8.89 $8.96 $8.78 $8.80 $8.80 91,809
2021-10-22 $8.79 $8.97 $8.74 $8.88 $8.88 125,547
2021-10-21 $8.70 $8.87 $8.68 $8.82 $8.82 42,515
2021-10-20 $8.78 $8.79 $8.66 $8.73 $8.73 42,391
2021-10-19 $8.73 $8.80 $8.62 $8.77 $8.77 76,254
2021-10-18 $8.55 $8.71 $8.52 $8.66 $8.66 50,177
2021-10-15 $8.81 $8.88 $8.53 $8.53 $8.53 238,055
2021-10-14 $8.48 $8.71 $8.43 $8.66 $8.66 87,131
2021-10-13 $8.43 $8.49 $8.33 $8.41 $8.41 46,298
2021-10-12 $8.47 $8.52 $8.40 $8.44 $8.44 74,015
2021-10-11 $8.46 $8.54 $8.39 $8.47 $8.47 48,117
2021-10-08 $8.43 $8.49 $8.36 $8.45 $8.45 44,553
2021-10-07 $8.34 $8.55 $8.33 $8.46 $8.46 52,775
2021-10-06 $8.34 $8.48 $8.29 $8.32 $8.32 80,498
2021-10-05 $8.46 $8.50 $8.36 $8.41 $8.41 30,055
2021-10-04 $8.66 $8.66 $8.36 $8.42 $8.42 62,616
2021-10-01 $8.59 $8.71 $8.39 $8.67 $8.67 71,212
2021-09-30 $8.78 $8.88 $8.50 $8.54 $8.54 382,356
2021-09-29 $8.90 $8.98 $8.71 $8.73 $8.73 114,927
2021-09-28 $8.84 $8.88 $8.70 $8.84 $8.84 135,529
2021-09-27 $8.68 $8.95 $8.68 $8.84 $8.84 146,457
2021-09-24 $8.53 $8.90 $8.52 $8.81 $8.81 185,820
2021-09-23 $8.13 $8.51 $8.07 $8.50 $8.50 170,659
2021-09-22 $8.02 $8.15 $7.94 $8.09 $8.09 98,643
2021-09-21 $7.97 $8.01 $7.67 $7.96 $7.96 147,236
2021-09-20 $8.00 $8.19 $7.82 $8.01 $8.01 100,038
2021-09-17 $8.26 $8.36 $8.00 $8.00 $8.00 474,672
2021-09-16 $8.08 $8.27 $8.00 $8.22 $8.22 106,375
2021-09-15 $8.17 $8.32 $8.02 $8.03 $8.03 82,580
2021-09-14 $8.27 $8.27 $8.18 $8.21 $8.21 119,960
2021-09-13 $8.43 $8.43 $8.09 $8.25 $8.25 169,360
2021-09-10 $8.60 $8.60 $8.36 $8.37 $8.37 78,764
2021-09-09 $8.84 $8.84 $8.41 $8.54 $8.54 246,523
2021-09-08 $8.85 $8.92 $8.72 $8.84 $8.84 258,721
2021-09-07 $8.69 $8.92 $8.60 $8.80 $8.80 101,245
2021-09-03 $8.64 $8.71 $8.57 $8.67 $8.67 62,964
2021-09-02 $8.26 $8.64 $8.24 $8.62 $8.62 83,501
2021-09-01 $8.28 $8.29 $8.17 $8.23 $8.23 60,142
2021-08-31 $8.33 $8.43 $8.30 $8.31 $8.31 73,556
2021-08-30 $8.37 $8.48 $8.22 $8.36 $8.36 47,135
2021-08-27 $8.11 $8.38 $8.11 $8.34 $8.34 101,787
2021-08-26 $8.13 $8.25 $8.03 $8.14 $8.14 87,198
2021-08-25 $8.26 $8.43 $8.06 $8.11 $8.11 103,904
2021-08-24 $8.13 $8.34 $8.12 $8.23 $8.23 53,788
2021-08-23 $8.11 $8.21 $8.10 $8.14 $8.14 54,928
2021-08-20 $8.12 $8.23 $8.06 $8.10 $8.10 47,115
2021-08-19 $8.06 $8.24 $7.96 $8.18 $8.18 108,914
2021-08-18 $8.15 $8.35 $8.06 $8.15 $8.15 73,208
2021-08-17 $8.38 $8.52 $8.15 $8.18 $8.18 139,466
2021-08-16 $8.72 $8.73 $8.45 $8.46 $8.46 77,921
2021-08-13 $8.72 $8.82 $8.70 $8.72 $8.72 60,848
2021-08-12 $8.69 $8.91 $8.67 $8.72 $8.72 106,394
2021-08-11 $9.42 $9.42 $8.73 $8.73 $8.73 92,690
2021-08-10 $8.75 $8.99 $8.71 $8.90 $8.90 49,518
2021-08-09 $8.89 $8.92 $8.72 $8.72 $8.72 56,893
2021-08-06 $8.90 $8.94 $8.72 $8.88 $8.88 40,731
2021-08-05 $8.61 $8.90 $8.61 $8.84 $8.84 71,485
2021-08-04 $8.59 $8.67 $8.54 $8.63 $8.63 118,849
2021-08-03 $8.85 $8.89 $8.51 $8.62 $8.62 245,647
2021-08-02 $8.70 $9.17 $8.62 $8.88 $8.88 240,554
2021-07-30 $8.70 $8.74 $8.54 $8.70 $8.70 87,664
2021-07-29 $8.67 $8.81 $8.65 $8.72 $8.72 41,819
2021-07-28 $8.61 $8.75 $8.57 $8.65 $8.65 85,380
2021-07-27 $8.45 $8.64 $8.36 $8.60 $8.60 129,796
2021-07-26 $8.40 $8.51 $8.29 $8.49 $8.49 103,166
2021-07-23 $8.44 $8.48 $8.36 $8.39 $8.39 62,411
2021-07-22 $8.46 $8.49 $8.28 $8.44 $8.44 183,545
2021-07-21 $8.37 $8.57 $8.34 $8.48 $8.48 77,826
2021-07-20 $8.08 $8.36 $8.08 $8.34 $8.34 104,133
2021-07-19 $7.99 $8.18 $7.83 $8.05 $8.05 282,224
2021-07-16 $8.17 $8.19 $8.01 $8.14 $8.14 134,748
2021-07-15 $8.03 $8.19 $8.01 $8.14 $8.14 108,427
2021-07-14 $8.01 $8.49 $7.99 $8.05 $8.05 142,102
2021-07-13 $7.89 $8.13 $7.76 $8.00 $8.00 203,391
2021-07-12 $7.99 $8.04 $7.79 $7.93 $7.93 55,540
2021-07-09 $8.12 $8.19 $7.86 $8.03 $8.03 56,341
2021-07-08 $8.05 $8.11 $7.61 $8.03 $8.03 191,732
2021-07-07 $8.13 $8.37 $8.13 $8.19 $8.19 95,864
2021-07-06 $8.12 $8.25 $8.00 $8.18 $8.18 275,878
2021-07-02 $8.56 $8.58 $8.29 $8.30 $8.30 76,242
2021-07-01 $8.54 $8.71 $8.49 $8.57 $8.57 89,393
2021-06-30 $8.51 $8.60 $8.32 $8.47 $8.47 89,397
2021-06-29 $9.11 $9.11 $8.53 $8.55 $8.55 120,529
2021-06-28 $8.85 $8.96 $8.67 $8.81 $8.81 123,349
2021-06-25 $9.00 $9.31 $8.78 $8.84 $8.84 708,907
2021-06-24 $8.35 $8.68 $8.35 $8.50 $8.50 189,657
2021-06-23 $8.26 $8.43 $8.22 $8.33 $8.33 171,032
2021-06-22 $8.23 $8.37 $8.20 $8.26 $8.26 171,285
2021-06-21 $8.41 $8.62 $8.24 $8.24 $8.24 226,021
2021-06-18 $8.07 $8.37 $8.00 $8.35 $8.35 322,836
2021-06-17 $8.34 $8.45 $8.22 $8.27 $8.27 184,840
2021-06-16 $8.51 $8.57 $8.36 $8.37 $8.37 165,477
2021-06-15 $8.52 $8.63 $8.28 $8.45 $8.45 130,532
2021-06-14 $8.47 $8.55 $8.32 $8.53 $8.53 192,500
2021-06-11 $8.40 $8.43 $8.28 $8.42 $8.42 104,900
2021-06-10 $8.42 $8.60 $8.15 $8.35 $8.35 230,888
2021-06-09 $8.73 $8.81 $8.25 $8.44 $8.44 211,139
2021-06-08 $8.66 $8.97 $8.66 $8.70 $8.70 242,257
2021-06-07 $8.84 $8.95 $8.61 $8.61 $8.61 417,789
2021-06-04 $8.60 $8.74 $8.32 $8.52 $8.52 269,159
2021-06-03 $8.15 $8.64 $8.05 $8.31 $8.31 435,345
2021-06-02 $8.20 $8.21 $8.01 $8.18 $8.18 284,127
2021-06-01 $8.06 $8.19 $8.00 $8.17 $8.17 188,220
2021-05-28 $8.04 $8.04 $7.83 $8.02 $8.02 65,983
2021-05-27 $7.99 $8.06 $7.91 $7.98 $7.98 50,701
2021-05-26 $7.98 $7.98 $7.83 $7.92 $7.92 90,465
2021-05-25 $8.20 $8.30 $7.90 $7.92 $7.92 117,792
2021-05-24 $8.20 $8.30 $8.09 $8.20 $8.20 120,084
2021-05-21 $8.13 $8.20 $8.01 $8.17 $8.17 71,438
2021-05-20 $8.03 $8.12 $7.95 $8.07 $8.07 105,038
2021-05-19 $7.95 $8.08 $7.88 $8.03 $8.03 190,556
2021-05-18 $8.06 $8.19 $8.02 $8.03 $8.03 83,558
2021-05-17 $8.06 $8.12 $7.93 $8.03 $8.03 69,846
2021-05-14 $7.96 $8.13 $7.92 $8.08 $8.08 143,231
2021-05-13 $7.97 $8.04 $7.71 $7.89 $7.89 204,969
2021-05-12 $7.85 $8.00 $7.71 $7.90 $7.90 238,703
2021-05-11 $7.94 $8.01 $7.81 $7.85 $7.85 79,411
2021-05-10 $8.02 $8.11 $7.87 $7.96 $7.96 99,998
2021-05-07 $7.79 $8.13 $7.74 $8.02 $8.02 61,533
2021-05-06 $7.82 $8.04 $7.81 $7.83 $7.83 95,210
2021-05-05 $7.90 $8.03 $7.84 $7.87 $7.87 93,410
2021-05-04 $8.17 $8.20 $7.86 $7.94 $7.94 377,650
2021-05-03 $8.15 $8.36 $8.11 $8.20 $8.20 555,114
2021-04-30 $7.87 $8.15 $7.80 $8.13 $8.13 117,547
2021-04-29 $7.90 $7.96 $7.74 $7.95 $7.95 80,021
2021-04-28 $7.89 $7.96 $7.83 $7.86 $7.86 46,620
2021-04-27 $7.79 $7.92 $7.67 $7.90 $7.90 121,139
2021-04-26 $7.48 $7.89 $7.48 $7.78 $7.78 260,208
2021-04-23 $7.60 $7.77 $7.46 $7.65 $7.65 484,202
2021-04-22 $7.55 $7.55 $7.35 $7.50 $7.50 179,727
2021-04-21 $7.29 $7.43 $7.13 $7.40 $7.40 107,465
2021-04-20 $7.49 $7.51 $7.18 $7.29 $7.29 115,539
2021-04-19 $8.02 $8.09 $7.50 $7.54 $7.54 209,246
2021-04-16 $7.53 $7.88 $7.24 $7.79 $7.79 467,400
2021-04-15 $7.29 $7.50 $7.22 $7.46 $7.46 201,596
2021-04-14 $7.27 $7.33 $7.11 $7.25 $7.25 62,934
2021-04-13 $7.33 $7.34 $7.03 $7.30 $7.30 89,427
2021-04-12 $7.32 $7.33 $7.13 $7.28 $7.28 241,271
2021-04-09 $7.35 $7.35 $7.13 $7.31 $7.31 73,165
2021-04-08 $7.46 $7.46 $7.19 $7.30 $7.30 90,422
2021-04-07 $7.54 $7.55 $7.40 $7.47 $7.47 143,514
2021-04-06 $7.38 $7.54 $7.38 $7.50 $7.50 79,085
2021-04-05 $7.62 $7.62 $7.26 $7.38 $7.38 147,373
2021-04-01 $7.48 $7.74 $7.45 $7.51 $7.51 115,890
2021-03-31 $7.22 $7.45 $7.17 $7.41 $7.41 140,870
2021-03-30 $7.13 $7.23 $7.10 $7.19 $7.19 164,174
2021-03-29 $6.94 $7.22 $6.93 $7.12 $7.12 264,705
2021-03-26 $7.20 $7.43 $6.93 $6.99 $6.99 355,800
2021-03-25 $6.73 $7.20 $6.62 $7.09 $7.09 257,015
2021-03-24 $6.63 $6.96 $6.63 $6.80 $6.80 246,959
2021-03-23 $6.52 $6.78 $6.47 $6.55 $6.55 111,320
2021-03-22 $6.60 $6.98 $6.59 $6.60 $6.60 90,473
2021-03-19 $6.56 $6.91 $6.51 $6.59 $6.59 568,928
2021-03-18 $6.75 $6.92 $6.64 $6.66 $6.66 81,913
2021-03-17 $7.00 $7.01 $6.68 $6.80 $6.80 134,900
2021-03-16 $6.91 $7.14 $6.90 $7.01 $7.01 129,404
2021-03-15 $7.25 $7.25 $6.92 $6.97 $6.97 222,522
2021-03-12 $6.64 $7.29 $6.64 $7.28 $7.28 590,055
2021-03-11 $6.68 $6.84 $6.56 $6.65 $6.65 179,257
2021-03-10 $6.45 $6.64 $6.45 $6.62 $6.62 146,895
2021-03-09 $6.50 $6.67 $6.39 $6.42 $6.42 231,057
2021-03-08 $6.25 $6.51 $6.25 $6.48 $6.48 132,415
2021-03-05 $6.29 $6.39 $6.10 $6.25 $6.25 236,748
2021-03-04 $6.25 $6.40 $6.10 $6.20 $6.20 167,864
2021-03-03 $6.24 $6.49 $6.18 $6.30 $6.30 154,119
2021-03-02 $6.50 $6.55 $6.15 $6.18 $6.18 112,222
2021-03-01 $6.40 $6.55 $6.39 $6.42 $6.42 137,934
2021-02-26 $6.37 $6.49 $6.16 $6.16 $6.16 202,130
2021-02-25 $6.60 $6.64 $6.37 $6.39 $6.39 162,314
2021-02-24 $6.53 $6.67 $6.50 $6.57 $6.57 342,017
2021-02-23 $6.55 $6.55 $6.35 $6.48 $6.48 191,109
2021-02-22 $6.46 $6.66 $6.42 $6.49 $6.49 184,287
2021-02-19 $6.58 $6.67 $6.42 $6.44 $6.44 155,929
2021-02-18 $6.63 $6.68 $6.38 $6.58 $6.58 183,896
2021-02-17 $6.66 $6.97 $6.55 $6.64 $6.64 721,010
2021-02-16 $6.00 $6.96 $5.95 $6.53 $6.53 917,354
2021-02-12 $5.90 $5.95 $5.85 $5.92 $5.92 75,707
2021-02-11 $5.81 $5.99 $5.75 $5.87 $5.87 82,352
2021-02-10 $5.82 $5.86 $5.73 $5.80 $5.80 150,096
2021-02-09 $5.90 $5.93 $5.72 $5.79 $5.79 132,389
2021-02-08 $5.89 $5.99 $5.87 $5.93 $5.93 147,977
2021-02-05 $6.00 $6.02 $5.74 $5.84 $5.84 106,220
2021-02-04 $5.84 $6.00 $5.80 $5.99 $5.99 47,182
2021-02-03 $5.70 $5.84 $5.64 $5.80 $5.80 93,067
2021-02-02 $5.71 $5.80 $5.51 $5.73 $5.73 136,142
2021-02-01 $5.51 $5.73 $5.42 $5.62 $5.62 99,344
2021-01-29 $5.54 $5.61 $5.42 $5.46 $5.46 218,386
2021-01-28 $5.64 $5.73 $5.51 $5.60 $5.60 137,074
2021-01-27 $5.56 $5.75 $5.41 $5.57 $5.57 140,797
2021-01-26 $5.76 $5.79 $5.61 $5.62 $5.62 92,466
2021-01-25 $5.95 $5.96 $5.58 $5.74 $5.74 131,647
2021-01-22 $5.52 $5.95 $5.50 $5.91 $5.91 256,505
2021-01-21 $5.41 $5.57 $5.30 $5.49 $5.49 180,820
2021-01-20 $5.36 $5.50 $5.20 $5.42 $5.42 286,455
2021-01-19 $5.25 $5.35 $5.15 $5.30 $5.30 282,085
2021-01-15 $5.22 $5.22 $5.02 $5.16 $5.16 243,418
2021-01-14 $5.03 $5.25 $4.96 $5.19 $5.19 481,064
2021-01-13 $4.60 $5.13 $4.58 $5.00 $5.00 644,860
2021-01-12 $4.19 $4.56 $4.19 $4.55 $4.55 472,141
2021-01-11 $4.35 $4.43 $4.16 $4.17 $4.17 237,371
2021-01-08 $4.50 $4.54 $4.33 $4.40 $4.40 152,261
2021-01-07 $4.50 $4.55 $4.34 $4.40 $4.40 365,678
2021-01-06 $4.18 $4.60 $4.13 $4.40 $4.40 381,096
2021-01-05 $4.00 $4.20 $3.92 $4.03 $4.03 341,373
2021-01-04 $3.89 $3.94 $3.75 $3.85 $3.85 157,776
2020-12-31 $3.86 $3.95 $3.83 $3.83 $3.83 120,751
2020-12-30 $3.71 $3.96 $3.71 $3.89 $3.89 195,403
2020-12-29 $3.71 $3.90 $3.69 $3.75 $3.75 227,470
2020-12-28 $3.65 $3.72 $3.60 $3.67 $3.67 190,859
2020-12-24 $3.56 $3.71 $3.56 $3.60 $3.60 70,096
2020-12-23 $3.67 $3.67 $3.50 $3.53 $3.53 167,086
2020-12-22 $3.82 $3.85 $3.49 $3.54 $3.54 230,712
2020-12-21 $3.60 $3.79 $3.44 $3.76 $3.76 293,542
2020-12-18 $3.79 $3.87 $3.40 $3.63 $3.63 412,492
2020-12-17 $3.70 $3.80 $3.66 $3.74 $3.74 60,303
2020-12-16 $3.59 $3.74 $3.55 $3.71 $3.71 80,772
2020-12-15 $3.57 $3.65 $3.53 $3.56 $3.56 111,440
2020-12-14 $3.59 $3.59 $3.40 $3.50 $3.50 175,144
2020-12-11 $3.39 $3.42 $3.35 $3.39 $3.39 29,280
2020-12-10 $3.35 $3.43 $3.34 $3.42 $3.42 46,569
2020-12-09 $3.26 $3.45 $3.26 $3.36 $3.36 77,917
2020-12-08 $3.39 $3.50 $3.29 $3.30 $3.30 162,061
2020-12-07 $3.52 $3.55 $3.29 $3.41 $3.41 210,820
2020-12-04 $3.39 $3.58 $3.39 $3.49 $3.49 103,843
2020-12-03 $3.86 $3.86 $3.38 $3.40 $3.40 196,195
2020-12-02 $3.75 $4.05 $3.43 $3.60 $3.60 192,457
2020-12-01 $3.98 $3.98 $3.53 $3.75 $3.75 131,831
2020-11-30 $3.46 $4.10 $3.46 $3.90 $3.90 302,461
2020-11-27 $3.60 $3.60 $3.50 $3.50 $3.50 31,219
2020-11-25 $3.55 $3.61 $3.41 $3.60 $3.60 60,148
2020-11-24 $3.59 $3.59 $3.40 $3.54 $3.54 82,444
2020-11-23 $3.58 $3.58 $3.41 $3.49 $3.49 47,924
2020-11-20 $3.47 $3.58 $3.44 $3.50 $3.50 71,364
2020-11-19 $3.60 $3.63 $3.53 $3.61 $3.61 34,004
2020-11-18 $3.80 $3.80 $3.59 $3.60 $3.60 30,545
2020-11-17 $3.75 $3.80 $3.58 $3.71 $3.71 42,704
2020-11-16 $3.57 $3.76 $3.57 $3.74 $3.74 52,657
2020-11-13 $3.50 $3.60 $3.47 $3.57 $3.57 32,026
2020-11-12 $3.61 $3.61 $3.43 $3.47 $3.47 34,826
2020-11-11 $3.48 $3.66 $3.41 $3.65 $3.65 40,020
2020-11-10 $3.44 $3.82 $3.39 $3.48 $3.48 117,677
2020-11-09 $3.56 $3.90 $3.42 $3.51 $3.51 120,406
2020-11-06 $3.41 $3.48 $3.34 $3.40 $3.40 26,407
2020-11-05 $3.50 $3.70 $3.30 $3.41 $3.41 64,549
2020-11-04 $3.55 $3.58 $3.50 $3.54 $3.54 13,559
2020-11-03 $3.50 $3.60 $3.47 $3.57 $3.57 54,149
2020-11-02 $3.33 $3.49 $3.33 $3.41 $3.41 25,845
2020-10-30 $3.44 $3.60 $3.14 $3.23 $3.23 85,082
2020-10-29 $3.42 $3.62 $3.27 $3.48 $3.48 186,505
2020-10-28 $3.75 $3.88 $3.38 $3.42 $3.42 176,231
2020-10-27 $3.70 $3.73 $3.70 $3.70 $3.70 27,558
2020-10-26 $3.78 $3.80 $3.67 $3.72 $3.72 76,839
2020-10-23 $3.88 $3.88 $3.75 $3.76 $3.76 39,297
2020-10-22 $3.75 $3.93 $3.74 $3.78 $3.78 26,761
2020-10-21 $3.86 $3.87 $3.68 $3.71 $3.71 17,075
2020-10-20 $3.82 $3.98 $3.75 $3.86 $3.86 24,140
2020-10-19 $3.86 $3.98 $3.81 $3.81 $3.81 17,787
2020-10-16 $3.89 $4.07 $3.83 $3.88 $3.88 73,944
2020-10-15 $3.85 $3.97 $3.81 $3.93 $3.93 41,509
2020-10-14 $3.88 $3.93 $3.83 $3.87 $3.87 19,196
2020-10-13 $3.92 $3.95 $3.67 $3.80 $3.80 137,705
2020-10-12 $3.99 $4.14 $3.92 $3.99 $3.99 41,323
2020-10-09 $3.85 $4.14 $3.84 $4.00 $4.00 115,381
2020-10-08 $3.74 $3.94 $3.74 $3.83 $3.83 43,668
2020-10-07 $3.73 $3.92 $3.68 $3.77 $3.77 107,433
2020-10-06 $3.83 $3.88 $3.68 $3.72 $3.72 502,934
2020-10-05 $3.66 $3.84 $3.59 $3.80 $3.80 96,504
2020-10-02 $3.72 $3.76 $3.53 $3.66 $3.66 263,457
2020-10-01 $3.61 $3.80 $3.55 $3.75 $3.75 155,813
2020-09-30 $3.65 $3.70 $3.50 $3.57 $3.57 97,390
2020-09-29 $3.78 $3.81 $3.60 $3.65 $3.65 30,759
2020-09-28 $3.51 $3.88 $3.50 $3.75 $3.75 131,862
2020-09-25 $3.20 $3.50 $3.19 $3.41 $3.41 60,143
2020-09-24 $3.36 $3.36 $3.18 $3.22 $3.22 48,171
2020-09-23 $3.46 $3.58 $3.19 $3.37 $3.37 120,966
2020-09-22 $3.45 $3.62 $3.41 $3.46 $3.46 33,665
2020-09-21 $3.74 $3.75 $3.40 $3.43 $3.43 58,540
2020-09-18 $3.79 $3.82 $3.48 $3.78 $3.78 203,287
2020-09-17 $3.76 $3.88 $3.62 $3.69 $3.69 51,706
2020-09-16 $3.69 $3.83 $3.67 $3.76 $3.76 50,667
2020-09-15 $3.64 $3.72 $3.53 $3.72 $3.72 50,111
2020-09-14 $3.57 $3.86 $3.50 $3.62 $3.62 103,953
2020-09-11 $3.83 $3.83 $3.39 $3.51 $3.51 73,550
2020-09-10 $4.16 $4.24 $3.52 $3.68 $3.68 106,357
2020-09-09 $4.17 $4.37 $3.79 $3.80 $3.80 126,791
2020-09-08 $4.39 $4.39 $3.83 $3.96 $3.96 78,524
2020-09-04 $4.24 $4.46 $4.08 $4.42 $4.42 28,953
2020-09-03 $4.12 $4.49 $4.05 $4.19 $4.19 87,414
2020-09-02 $4.00 $4.13 $3.88 $4.13 $4.13 60,085
2020-09-01 $3.68 $4.00 $3.47 $4.00 $4.00 124,989
2020-08-31 $3.59 $3.67 $3.56 $3.63 $3.63 44,332
2020-08-28 $3.65 $3.71 $3.63 $3.71 $3.71 17,050
2020-08-27 $3.67 $3.74 $3.61 $3.70 $3.70 20,405
2020-08-26 $3.67 $3.77 $3.55 $3.67 $3.67 32,473
2020-08-25 $3.71 $3.82 $3.62 $3.65 $3.65 15,942
2020-08-24 $3.85 $3.85 $3.62 $3.68 $3.68 55,808
2020-08-21 $3.73 $3.86 $3.73 $3.77 $3.77 44,719
2020-08-20 $3.75 $4.13 $3.66 $3.72 $3.72 38,509
2020-08-19 $3.72 $4.24 $3.72 $3.84 $3.84 32,719
2020-08-18 $3.99 $4.24 $3.90 $4.13 $4.13 29,636
2020-08-17 $3.87 $4.11 $3.73 $3.99 $3.99 28,634
2020-08-14 $4.05 $4.08 $3.83 $3.87 $3.87 32,874
2020-08-13 $4.09 $4.17 $3.98 $4.08 $4.08 25,053
2020-08-12 $4.27 $4.33 $4.10 $4.12 $4.12 34,565
2020-08-11 $4.00 $4.43 $4.00 $4.19 $4.19 93,827
2020-08-10 $4.18 $4.20 $3.91 $3.94 $3.94 38,169
2020-08-07 $3.94 $4.20 $3.94 $4.18 $4.18 63,374
2020-08-06 $3.87 $3.96 $3.83 $3.96 $3.96 79,561
2020-08-05 $3.89 $3.91 $3.79 $3.91 $3.91 48,566
2020-08-04 $3.85 $3.88 $3.81 $3.83 $3.83 29,039
2020-08-03 $3.77 $3.90 $3.68 $3.87 $3.87 60,996
2020-07-31 $3.88 $3.88 $3.60 $3.74 $3.74 42,242
2020-07-30 $3.59 $3.90 $3.59 $3.88 $3.88 71,770
2020-07-29 $3.55 $3.65 $3.25 $3.64 $3.64 59,882
2020-07-28 $3.70 $3.70 $3.52 $3.55 $3.55 39,408
2020-07-27 $3.63 $3.80 $3.63 $3.72 $3.72 20,925
2020-07-24 $3.68 $3.80 $3.56 $3.59 $3.59 28,300
2020-07-23 $3.66 $3.84 $3.57 $3.71 $3.71 158,921
2020-07-22 $3.69 $3.70 $3.64 $3.68 $3.68 44,024
2020-07-21 $3.60 $3.74 $3.51 $3.70 $3.70 74,707
2020-07-20 $3.77 $3.77 $3.50 $3.53 $3.53 46,758
2020-07-17 $3.40 $3.84 $3.08 $3.77 $3.77 177,700
2020-07-16 $3.41 $3.49 $3.26 $3.45 $3.45 101,800
2020-07-15 $3.20 $3.42 $3.13 $3.40 $3.40 174,300
2020-07-14 $3.00 $3.19 $2.96 $3.18 $3.18 84,900
2020-07-13 $3.10 $3.20 $3.01 $3.06 $3.06 119,300
2020-07-10 $3.01 $3.10 $2.95 $3.10 $3.10 74,300
2020-07-09 $3.20 $3.20 $2.82 $3.01 $3.01 234,000
2020-07-08 $3.23 $3.32 $3.10 $3.20 $3.20 319,900
2020-07-07 $3.30 $3.39 $3.19 $3.22 $3.22 82,200
2020-07-06 $3.50 $3.50 $3.28 $3.31 $3.31 116,800
2020-07-02 $3.44 $3.63 $3.37 $3.44 $3.44 60,500
2020-07-01 $3.46 $3.63 $3.29 $3.36 $3.36 88,400
2020-06-30 $3.60 $3.68 $3.42 $3.48 $3.48 131,800
2020-06-29 $4.00 $4.10 $3.60 $3.66 $3.66 595,700
2020-06-26 $3.60 $5.48 $2.96 $5.48 $5.48 431,467
2020-06-25 $3.66 $3.71 $3.55 $3.65 $3.65 65,249
2020-06-24 $3.88 $3.88 $3.61 $3.65 $3.65 79,568
2020-06-23 $3.99 $4.05 $3.77 $3.91 $3.91 58,373
2020-06-22 $3.97 $4.05 $3.83 $3.89 $3.89 80,422
2020-06-19 $3.96 $4.08 $3.81 $4.00 $4.00 178,048
2020-06-18 $3.80 $3.99 $3.75 $3.90 $3.90 43,810
2020-06-17 $3.94 $3.99 $3.80 $3.81 $3.81 62,364
2020-06-16 $4.00 $4.15 $3.89 $3.90 $3.90 158,235
2020-06-15 $3.66 $3.88 $3.53 $3.75 $3.75 123,330
2020-06-12 $3.89 $3.99 $3.70 $3.75 $3.75 159,984
2020-06-11 $4.00 $4.15 $3.70 $3.73 $3.73 244,588
2020-06-10 $3.95 $4.50 $3.85 $4.29 $4.29 257,305
2020-06-09 $4.05 $4.20 $3.61 $3.66 $3.66 190,861
2020-06-08 $3.80 $4.09 $3.76 $4.03 $4.03 187,176
2020-06-05 $3.61 $3.75 $3.47 $3.68 $3.68 140,189
2020-06-04 $3.56 $3.57 $3.32 $3.40 $3.40 116,090
2020-06-03 $3.28 $3.55 $3.26 $3.49 $3.49 94,719
2020-06-02 $3.27 $3.35 $3.05 $3.16 $3.16 100,684
2020-06-01 $3.36 $3.37 $3.13 $3.22 $3.22 101,903
2020-05-29 $3.45 $3.45 $3.16 $3.33 $3.33 109,993
2020-05-28 $3.61 $3.75 $3.25 $3.49 $3.49 128,871
2020-05-27 $3.30 $3.58 $3.27 $3.56 $3.56 124,884
2020-05-26 $3.02 $3.30 $3.02 $3.25 $3.25 110,055
2020-05-22 $3.00 $3.05 $2.90 $3.03 $3.03 69,759
2020-05-21 $2.93 $3.03 $2.89 $2.99 $2.99 107,049
2020-05-20 $2.83 $3.00 $2.82 $2.93 $2.93 109,295
2020-05-19 $2.90 $2.94 $2.73 $2.79 $2.79 128,737
2020-05-18 $2.86 $2.93 $2.79 $2.90 $2.90 152,521
2020-05-15 $2.65 $2.73 $2.57 $2.71 $2.71 89,182
2020-05-14 $2.52 $2.65 $2.45 $2.65 $2.65 125,142
2020-05-13 $2.75 $2.75 $2.51 $2.61 $2.61 217,414
2020-05-12 $2.77 $2.94 $2.76 $2.80 $2.80 176,993
2020-05-11 $2.60 $2.89 $2.40 $2.74 $2.74 191,062
2020-05-08 $2.55 $2.66 $2.50 $2.62 $2.62 194,735
2020-05-07 $2.54 $2.65 $2.49 $2.53 $2.53 122,924
2020-05-06 $2.35 $2.54 $2.23 $2.45 $2.45 231,232
2020-05-05 $2.45 $2.57 $2.25 $2.28 $2.28 605,016
2020-05-04 $2.60 $2.60 $2.37 $2.40 $2.40 219,774
2020-05-01 $2.87 $2.89 $2.50 $2.57 $2.57 425,402
2020-04-30 $3.51 $3.52 $2.75 $2.84 $2.84 627,391
2020-04-29 $3.30 $3.70 $3.28 $3.52 $3.52 322,468
2020-04-28 $3.12 $3.38 $2.99 $3.22 $3.22 268,128
2020-04-27 $2.70 $3.07 $2.70 $3.00 $3.00 232,262
2020-04-24 $2.54 $2.66 $2.45 $2.65 $2.65 180,857
2020-04-23 $2.07 $2.69 $2.00 $2.48 $2.48 1,650,889
2020-04-22 $2.06 $2.12 $2.00 $2.03 $2.03 111,351
2020-04-21 $2.00 $2.02 $1.90 $2.00 $2.00 232,521
2020-04-20 $1.93 $2.19 $1.91 $1.99 $1.99 140,813
2020-04-17 $2.15 $2.18 $1.82 $1.90 $1.90 234,424
2020-04-16 $2.11 $2.16 $1.99 $2.04 $2.04 126,051
2020-04-15 $2.30 $2.37 $2.10 $2.11 $2.11 145,646
2020-04-14 $2.62 $2.74 $2.31 $2.35 $2.35 137,029
2020-04-13 $2.76 $2.76 $2.44 $2.49 $2.49 83,673
2020-04-09 $2.65 $3.00 $2.56 $2.80 $2.80 213,503
2020-04-08 $2.60 $2.91 $2.38 $2.56 $2.56 207,266
2020-04-07 $2.66 $2.96 $2.32 $2.56 $2.56 105,326
2020-04-06 $2.47 $2.71 $2.30 $2.59 $2.59 177,141
2020-04-03 $2.25 $2.42 $1.93 $2.31 $2.31 168,568
2020-04-02 $2.38 $2.64 $2.20 $2.31 $2.31 131,028
2020-04-01 $2.84 $2.84 $2.09 $2.17 $2.17 138,592
2020-03-31 $2.80 $3.13 $2.72 $2.86 $2.86 352,380
2020-03-30 $3.08 $3.33 $2.71 $2.82 $2.82 142,782
2020-03-27 $3.40 $3.46 $3.06 $3.08 $3.08 73,131
2020-03-26 $3.50 $3.53 $3.23 $3.50 $3.50 141,577
2020-03-25 $3.60 $3.84 $3.39 $3.51 $3.51 76,439
2020-03-24 $3.47 $3.62 $3.15 $3.55 $3.55 328,445
2020-03-23 $3.51 $3.64 $3.16 $3.35 $3.35 107,362
2020-03-20 $3.58 $4.21 $3.19 $3.49 $3.49 805,896
2020-03-19 $2.66 $3.35 $2.65 $3.35 $3.35 156,458
2020-03-18 $3.14 $3.20 $2.55 $2.71 $2.71 224,630
2020-03-17 $3.30 $3.45 $3.17 $3.26 $3.26 134,585
2020-03-16 $3.10 $3.99 $3.10 $3.26 $3.26 160,066
2020-03-13 $3.62 $4.25 $3.46 $4.16 $4.16 133,185
2020-03-12 $4.43 $4.50 $2.42 $3.37 $3.37 197,357
2020-03-11 $4.46 $4.93 $4.17 $4.37 $4.37 74,493
2020-03-10 $4.91 $5.18 $4.41 $4.51 $4.51 76,236
2020-03-09 $5.31 $5.45 $4.54 $4.87 $4.87 121,903
2020-03-06 $5.52 $5.65 $5.38 $5.53 $5.53 68,666
2020-03-05 $5.65 $5.74 $5.61 $5.69 $5.69 87,328
2020-03-04 $5.74 $5.74 $5.62 $5.74 $5.74 65,603
2020-03-03 $5.73 $5.74 $5.62 $5.69 $5.69 72,324
2020-03-02 $5.20 $5.93 $4.83 $5.72 $5.72 110,446
2020-02-28 $5.10 $5.40 $4.89 $5.16 $5.16 93,397
2020-02-27 $5.21 $5.45 $5.20 $5.21 $5.21 61,658
2020-02-26 $5.06 $5.48 $4.83 $5.35 $5.35 83,053
2020-02-25 $5.42 $5.42 $5.01 $5.06 $5.06 85,131
2020-02-24 $5.67 $5.70 $5.40 $5.42 $5.42 32,507
2020-02-21 $6.04 $6.05 $5.83 $5.94 $5.94 72,078
2020-02-20 $5.79 $6.10 $5.79 $5.94 $5.94 115,948
2020-02-19 $5.60 $5.86 $5.59 $5.73 $5.73 49,568
2020-02-18 $5.60 $5.61 $5.52 $5.60 $5.60 34,459
2020-02-14 $5.45 $5.59 $5.37 $5.51 $5.51 32,024
2020-02-13 $5.58 $5.60 $5.36 $5.40 $5.40 45,461
2020-02-12 $5.45 $5.66 $5.45 $5.61 $5.61 21,460
2020-02-11 $5.40 $5.45 $5.40 $5.42 $5.42 11,178
2020-02-10 $5.37 $5.48 $5.37 $5.42 $5.42 17,988
2020-02-07 $5.45 $5.51 $5.31 $5.36 $5.36 20,064
2020-02-06 $5.63 $5.63 $5.42 $5.43 $5.43 16,247
2020-02-05 $5.13 $5.49 $5.10 $5.44 $5.44 34,221
2020-02-04 $5.15 $5.23 $5.09 $5.10 $5.10 34,082
2020-02-03 $5.09 $5.24 $5.06 $5.12 $5.12 58,203
2020-01-31 $5.08 $5.24 $5.05 $5.10 $5.10 38,727
2020-01-30 $5.08 $5.10 $5.05 $5.08 $5.08 28,890
2020-01-29 $5.04 $5.16 $5.02 $5.09 $5.09 26,791
2020-01-28 $5.04 $5.28 $5.01 $5.05 $5.05 22,923
2020-01-27 $5.02 $5.28 $4.93 $5.04 $5.04 26,361
2020-01-24 $5.25 $5.45 $5.04 $5.14 $5.14 80,287
2020-01-23 $5.02 $5.20 $5.00 $5.20 $5.20 42,078
2020-01-22 $5.10 $5.10 $4.96 $5.05 $5.05 25,937
2020-01-21 $4.89 $5.12 $4.89 $5.06 $5.06 55,234
2020-01-17 $5.15 $5.20 $4.80 $4.85 $4.85 122,891
2020-01-16 $5.11 $5.26 $4.94 $5.12 $5.12 94,132
2020-01-15 $5.11 $5.20 $4.85 $5.18 $5.18 252,525
2020-01-14 $5.49 $5.64 $5.45 $5.60 $5.60 132,989
2020-01-13 $5.33 $5.42 $5.22 $5.42 $5.42 53,207
2020-01-10 $5.28 $5.50 $5.02 $5.23 $5.23 114,599
2020-01-09 $4.90 $5.23 $4.90 $5.20 $5.20 90,768
2020-01-08 $5.03 $5.13 $4.80 $4.88 $4.88 45,131
2020-01-07 $5.03 $5.15 $5.01 $5.04 $5.04 42,450
2020-01-06 $5.21 $5.48 $5.01 $5.03 $5.03 60,408
2020-01-03 $5.43 $5.50 $5.30 $5.31 $5.31 57,715
2020-01-02 $5.48 $5.56 $5.42 $5.49 $5.49 103,675
2019-12-31 $5.41 $5.54 $5.35 $5.47 $5.47 63,524
2019-12-30 $5.50 $5.54 $5.39 $5.44 $5.44 46,779
2019-12-27 $5.34 $5.48 $5.30 $5.48 $5.48 44,964
2019-12-26 $5.38 $5.53 $5.30 $5.32 $5.32 39,849
2019-12-24 $5.50 $5.52 $5.40 $5.42 $5.42 30,607
2019-12-23 $5.59 $5.61 $5.32 $5.53 $5.53 60,550
2019-12-20 $5.20 $5.88 $5.07 $5.60 $5.60 279,006
2019-12-19 $5.22 $5.30 $5.02 $5.14 $5.14 85,043
2019-12-18 $4.83 $5.33 $4.83 $5.18 $5.18 120,858
2019-12-17 $4.59 $4.85 $4.59 $4.82 $4.82 93,338
2019-12-16 $4.54 $4.71 $4.50 $4.58 $4.58 50,959
2019-12-13 $4.50 $4.60 $4.50 $4.53 $4.53 59,898
2019-12-12 $4.50 $4.60 $4.50 $4.51 $4.51 39,560
2019-12-11 $4.45 $4.60 $4.45 $4.50 $4.50 67,267
2019-12-10 $4.51 $4.64 $4.40 $4.45 $4.45 279,528
2019-12-09 $4.58 $4.68 $4.51 $4.56 $4.56 98,375
2019-12-06 $4.61 $4.70 $4.50 $4.65 $4.65 78,350
2019-12-05 $4.57 $4.81 $4.47 $4.55 $4.55 94,062
2019-12-04 $4.54 $4.69 $4.50 $4.60 $4.60 123,200
2019-12-03 $4.41 $4.59 $4.01 $4.56 $4.56 113,997
2019-12-02 $4.83 $4.83 $4.47 $4.51 $4.51 53,102
2019-11-29 $4.83 $4.85 $4.77 $4.80 $4.80 20,724
2019-11-27 $4.58 $4.82 $4.53 $4.81 $4.81 195,048
2019-11-26 $4.61 $4.61 $4.49 $4.58 $4.58 116,698
2019-11-25 $4.65 $4.65 $4.39 $4.62 $4.62 57,705
2019-11-22 $4.37 $4.74 $4.30 $4.56 $4.56 238,281
2019-11-21 $4.06 $4.27 $4.00 $4.23 $4.23 217,068
2019-11-20 $3.83 $4.17 $3.83 $4.05 $4.05 216,195
2019-11-19 $3.71 $3.94 $3.71 $3.90 $3.90 99,312
2019-11-18 $3.72 $3.79 $3.57 $3.71 $3.71 54,601
2019-11-15 $3.80 $3.83 $3.71 $3.75 $3.75 119,252
2019-11-14 $3.73 $3.78 $3.67 $3.73 $3.73 61,825
2019-11-13 $3.60 $3.88 $3.58 $3.73 $3.73 192,072
2019-11-12 $3.53 $3.68 $3.53 $3.63 $3.63 473,244
2019-11-11 $3.41 $3.58 $3.36 $3.49 $3.49 70,983
2019-11-08 $3.32 $3.48 $3.31 $3.39 $3.39 159,593
2019-11-07 $3.35 $3.35 $3.27 $3.30 $3.30 91,486
2019-11-06 $3.23 $3.36 $3.16 $3.28 $3.28 338,507
2019-11-05 $3.30 $3.33 $3.23 $3.25 $3.25 396,318
2019-11-04 $3.34 $3.40 $3.24 $3.25 $3.25 84,112
2019-11-01 $3.48 $3.49 $3.35 $3.37 $3.37 48,495
2019-10-31 $3.36 $3.48 $3.23 $3.44 $3.44 56,095
2019-10-30 $3.25 $3.46 $3.25 $3.41 $3.41 45,519
2019-10-29 $3.31 $3.37 $3.18 $3.29 $3.29 71,571
2019-10-28 $3.39 $3.39 $3.30 $3.32 $3.32 48,770
2019-10-25 $3.27 $3.37 $3.27 $3.33 $3.33 28,497
2019-10-24 $3.36 $3.40 $3.24 $3.31 $3.31 50,809
2019-10-23 $3.41 $3.52 $3.36 $3.36 $3.36 42,960
2019-10-22 $3.55 $3.58 $3.29 $3.45 $3.45 42,510
2019-10-21 $3.54 $3.58 $3.51 $3.54 $3.54 29,483
2019-10-18 $3.47 $3.56 $3.47 $3.48 $3.48 34,685
2019-10-17 $3.55 $3.55 $3.49 $3.50 $3.50 32,925
2019-10-16 $3.54 $3.56 $3.48 $3.50 $3.50 58,100
2019-10-15 $3.44 $3.58 $3.39 $3.56 $3.56 28,675
2019-10-14 $3.55 $3.55 $3.35 $3.43 $3.43 33,238
2019-10-11 $3.54 $3.65 $3.46 $3.57 $3.57 141,602
2019-10-10 $3.53 $3.78 $3.35 $3.48 $3.48 33,545
2019-10-09 $3.42 $3.55 $3.21 $3.52 $3.52 45,460
2019-10-08 $3.46 $3.53 $3.37 $3.37 $3.37 58,775
2019-10-07 $3.57 $4.00 $3.40 $3.57 $3.57 174,500
2019-10-04 $3.51 $3.59 $3.43 $3.55 $3.55 77,887
2019-10-03 $3.66 $3.66 $3.48 $3.50 $3.50 53,319
2019-10-02 $3.62 $3.85 $3.52 $3.67 $3.67 95,848
2019-10-01 $3.83 $4.09 $3.64 $3.67 $3.67 61,111
2019-09-30 $3.85 $4.10 $3.76 $3.97 $3.97 922,792
2019-09-27 $3.85 $4.01 $3.80 $3.82 $3.82 24,756
2019-09-26 $3.87 $4.06 $3.87 $3.89 $3.89 19,745
2019-09-25 $3.71 $3.93 $3.70 $3.88 $3.88 75,359
2019-09-24 $4.03 $4.12 $3.67 $3.72 $3.72 63,725
2019-09-23 $4.06 $4.17 $3.97 $4.06 $4.06 40,372
2019-09-20 $4.04 $4.19 $3.98 $4.09 $4.09 361,208
2019-09-19 $4.09 $4.12 $3.85 $4.05 $4.05 185,263
2019-09-18 $3.91 $4.19 $3.81 $4.04 $4.04 150,749
2019-09-17 $4.10 $4.12 $3.58 $3.87 $3.87 343,945
2019-09-16 $4.18 $4.45 $4.02 $4.35 $4.35 84,272
2019-09-13 $3.95 $4.18 $3.90 $4.16 $4.16 64,234
2019-09-12 $4.25 $4.25 $3.94 $3.96 $3.96 83,389
2019-09-11 $3.99 $4.22 $3.79 $4.16 $4.16 91,059
2019-09-10 $4.12 $4.19 $3.77 $3.98 $3.98 195,453
2019-09-09 $4.35 $4.35 $4.01 $4.13 $4.13 200,391
2019-09-06 $4.33 $4.60 $4.26 $4.40 $4.40 190,963
2019-09-05 $4.29 $4.37 $4.26 $4.30 $4.30 95,725
2019-09-04 $4.10 $4.34 $4.04 $4.26 $4.26 114,116
2019-09-03 $4.32 $4.39 $4.03 $4.10 $4.10 88,087
2019-08-30 $4.50 $4.50 $4.36 $4.42 $4.42 80,860
2019-08-29 $4.35 $4.50 $4.15 $4.45 $4.45 152,609
2019-08-28 $3.98 $4.35 $3.77 $4.28 $4.28 95,887
2019-08-27 $4.18 $4.24 $3.85 $3.85 $3.85 87,760
2019-08-26 $3.85 $4.24 $3.85 $4.15 $4.15 127,444
2019-08-23 $4.04 $4.34 $3.74 $3.79 $3.79 60,005
2019-08-22 $4.26 $4.35 $4.00 $4.02 $4.02 60,917
2019-08-21 $4.16 $4.28 $4.01 $4.24 $4.24 38,116
2019-08-20 $3.74 $4.23 $3.74 $4.11 $4.11 98,899
2019-08-19 $3.49 $3.84 $3.43 $3.74 $3.74 45,747
2019-08-16 $3.40 $3.58 $3.37 $3.48 $3.48 38,166
2019-08-15 $3.28 $3.43 $3.20 $3.37 $3.37 153,532
2019-08-14 $3.48 $3.50 $3.25 $3.27 $3.27 81,657
2019-08-13 $3.36 $3.62 $3.36 $3.58 $3.58 134,543
2019-08-12 $3.44 $3.67 $3.32 $3.36 $3.36 57,211
2019-08-09 $3.30 $3.58 $3.30 $3.45 $3.45 191,200
2019-08-08 $3.42 $3.58 $3.30 $3.33 $3.33 229,655
2019-08-07 $3.49 $3.62 $3.39 $3.42 $3.42 239,744
2019-08-06 $3.81 $3.89 $3.41 $3.50 $3.50 362,990
2019-08-05 $3.74 $3.87 $3.71 $3.83 $3.83 154,233
2019-08-02 $3.81 $3.93 $3.75 $3.79 $3.79 195,670
2019-08-01 $4.02 $4.13 $3.81 $3.84 $3.84 97,555
2019-07-31 $4.04 $4.29 $4.02 $4.05 $4.05 71,387
2019-07-30 $4.08 $4.14 $3.95 $4.04 $4.04 61,541
2019-07-29 $3.90 $4.16 $3.82 $4.12 $4.12 70,219
2019-07-26 $4.01 $4.08 $3.95 $3.95 $3.95 122,379
2019-07-25 $4.32 $4.34 $4.01 $4.02 $4.02 154,589
2019-07-24 $4.33 $4.56 $4.15 $4.34 $4.34 115,371
2019-07-23 $4.27 $4.39 $4.12 $4.35 $4.35 55,775
2019-07-22 $4.36 $4.43 $4.11 $4.27 $4.27 116,187
2019-07-19 $4.42 $4.54 $4.22 $4.44 $4.44 124,960
2019-07-18 $5.04 $5.05 $4.36 $4.43 $4.43 128,946
2019-07-17 $5.23 $5.25 $5.03 $5.04 $5.04 131,499
2019-07-16 $5.28 $5.35 $5.20 $5.23 $5.23 83,366
2019-07-15 $5.37 $5.37 $5.17 $5.27 $5.27 74,691
2019-07-12 $5.29 $5.52 $5.29 $5.40 $5.40 138,949
2019-07-11 $5.29 $5.57 $5.18 $5.27 $5.27 175,146
2019-07-10 $5.38 $5.48 $5.18 $5.28 $5.28 101,492
2019-07-09 $5.28 $5.34 $5.07 $5.30 $5.30 105,374
2019-07-08 $5.51 $5.59 $5.23 $5.26 $5.26 158,921
2019-07-05 $5.29 $5.53 $5.23 $5.49 $5.49 151,941
2019-07-03 $5.46 $5.47 $5.25 $5.27 $5.27 193,462
2019-07-02 $5.57 $5.57 $5.21 $5.40 $5.40 202,964
2019-07-01 $5.49 $5.73 $5.42 $5.52 $5.52 520,841
2019-06-28 $4.86 $5.22 $4.86 $5.12 $5.12 1,467,875
2019-06-27 $4.83 $4.92 $4.71 $4.88 $4.88 101,042
2019-06-26 $4.70 $4.79 $4.50 $4.75 $4.75 80,298
2019-06-25 $4.80 $4.84 $4.55 $4.68 $4.68 80,529
2019-06-24 $4.43 $4.75 $4.35 $4.75 $4.75 127,225
2019-06-21 $4.17 $4.50 $4.10 $4.42 $4.42 216,646
2019-06-20 $4.30 $4.41 $4.10 $4.20 $4.20 74,702
2019-06-19 $4.13 $4.37 $4.05 $4.25 $4.25 96,329
2019-06-18 $4.06 $4.24 $4.05 $4.15 $4.15 60,352
2019-06-17 $4.25 $4.25 $4.00 $4.05 $4.05 73,173
2019-06-14 $4.24 $4.49 $4.00 $4.27 $4.27 193,047
2019-06-13 $4.05 $4.47 $4.05 $4.28 $4.28 212,561
2019-06-12 $4.02 $4.25 $3.74 $4.03 $4.03 247,272
2019-06-11 $4.53 $4.53 $3.64 $4.05 $4.05 681,503
2019-06-10 $4.99 $4.99 $3.78 $4.40 $4.40 627,688
2019-06-07 $5.03 $5.26 $4.82 $4.90 $4.90 600,910
2019-06-06 $5.03 $5.18 $4.82 $5.01 $5.01 138,542
2019-06-05 $5.35 $5.35 $5.01 $5.03 $5.03 110,144
2019-06-04 $5.26 $5.36 $5.03 $5.36 $5.36 175,924
2019-06-03 $5.14 $5.26 $5.01 $5.20 $5.20 185,886
2019-05-31 $5.21 $5.36 $5.07 $5.10 $5.10 220,854
2019-05-30 $5.04 $5.40 $5.03 $5.32 $5.32 296,066
2019-05-29 $5.05 $5.28 $4.82 $5.05 $5.05 587,997
2019-05-28 $5.29 $5.50 $5.00 $5.02 $5.02 165,404
2019-05-24 $5.47 $5.63 $5.28 $5.36 $5.36 1,190,264
2019-05-23 $5.53 $5.55 $5.31 $5.41 $5.41 491,913
2019-05-22 $5.36 $5.65 $5.36 $5.44 $5.44 230,554
2019-05-21 $5.21 $5.76 $5.21 $5.40 $5.40 396,716
2019-05-20 $5.20 $5.57 $5.20 $5.28 $5.28 675,562
2019-05-17 $5.29 $5.29 $5.03 $5.15 $5.15 199,652
2019-05-16 $5.32 $5.47 $5.20 $5.31 $5.31 69,269
2019-05-15 $5.50 $5.50 $5.11 $5.17 $5.17 65,502
2019-05-14 $5.12 $5.49 $5.06 $5.45 $5.45 216,425
2019-05-13 $5.20 $5.35 $4.74 $5.04 $5.04 693,487
2019-05-10 $4.46 $5.29 $4.39 $5.16 $5.16 3,629,777
2019-05-09 $5.41 $5.44 $4.75 $4.87 $4.87 696,158
2019-05-08 $5.50 $5.75 $5.25 $5.50 $5.50 470,645
2019-05-07 $6.00 $6.00 $5.19 $5.55 $5.55 678,000
2019-05-06 $6.53 $6.53 $6.41 $6.50 $6.50 21,054
2019-05-03 $6.41 $6.65 $6.36 $6.54 $6.54 14,757
2019-05-02 $6.55 $6.55 $6.45 $6.50 $6.50 19,739
2019-05-01 $6.56 $6.61 $6.42 $6.60 $6.60 25,770
2019-04-30 $6.75 $6.84 $6.31 $6.60 $6.60 82,781
2019-04-29 $6.89 $6.89 $6.54 $6.82 $6.82 4,524
2019-04-26 $6.86 $6.89 $6.69 $6.89 $6.89 4,220
2019-04-25 $6.42 $6.87 $6.36 $6.70 $6.70 10,722
2019-04-24 $6.76 $6.76 $6.30 $6.75 $6.75 45,045
2019-04-23 $6.95 $6.96 $6.60 $6.96 $6.96 16,462
2019-04-22 $6.85 $7.00 $6.60 $6.77 $6.77 38,477
2019-04-18 $6.90 $7.17 $6.80 $6.87 $6.87 12,822
2019-04-17 $6.65 $7.01 $6.63 $6.80 $6.80 10,294
2019-04-16 $6.53 $6.70 $6.53 $6.70 $6.70 1,178
2019-04-15 $6.85 $6.85 $6.47 $6.75 $6.75 14,540
2019-04-12 $6.54 $6.77 $6.51 $6.77 $6.77 9,546
2019-04-11 $7.21 $7.21 $6.54 $6.61 $6.61 15,106
2019-04-10 $6.57 $6.67 $6.47 $6.67 $6.67 17,090
2019-04-09 $6.69 $6.80 $6.50 $6.70 $6.70 14,207
2019-04-08 $6.82 $6.85 $6.56 $6.85 $6.85 24,504
2019-04-05 $7.06 $7.10 $6.80 $7.00 $7.00 45,515
2019-04-04 $7.33 $7.80 $7.00 $7.36 $7.36 31,345
2019-04-03 $7.38 $7.39 $7.33 $7.33 $7.33 11,490
2019-04-02 $8.50 $8.50 $7.23 $7.35 $7.35 92,290
2019-04-01 $10.03 $10.03 $8.77 $9.00 $9.00 3,287
2019-03-29 $9.11 $9.29 $8.64 $8.95 $8.95 4,151
2019-03-28 $9.89 $9.89 $9.20 $9.50 $9.50 2,102
2019-03-27 $9.30 $9.30 $9.30 $9.30 $9.30 451
2019-03-26 $9.97 $10.00 $9.31 $9.69 $9.69 4,382
2019-03-25 $10.00 $10.11 $9.50 $9.50 $9.50 3,046
2019-03-22 $10.00 $10.20 $9.11 $10.20 $10.20 9,932
2019-03-21 $10.64 $10.75 $10.20 $10.75 $10.75 7,033
2019-03-20 $11.60 $11.81 $10.50 $11.25 $11.25 15,279
2019-03-19 $11.37 $12.73 $10.60 $12.00 $12.00 39,608
2019-03-18 $10.65 $12.00 $10.01 $10.50 $10.50 32,835
2019-03-15 $11.93 $12.10 $10.52 $10.52 $10.52 69,994
2019-03-14 $9.50 $12.49 $9.50 $12.49 $12.49 22,969
2019-03-13 $8.98 $9.58 $8.84 $9.50 $9.50 36,700
2019-03-12 $8.60 $9.10 $8.45 $8.98 $8.98 34,312
2019-03-11 $8.32 $8.86 $7.92 $8.29 $8.29 19,115
2019-03-08 $7.62 $8.09 $7.62 $8.08 $8.08 14,475
2019-03-07 $7.97 $7.97 $7.97 $7.97 $7.97 496
2019-03-06 $7.75 $7.99 $7.75 $7.99 $7.99 624
2019-03-05 $8.00 $8.00 $7.99 $7.99 $7.99 400
2019-03-04 $7.79 $7.89 $7.70 $7.89 $7.89 2,121
2019-03-01 $7.89 $7.90 $7.65 $7.79 $7.79 2,094
2019-02-28 $7.80 $7.80 $7.52 $7.69 $7.69 6,434
2019-02-27 $7.65 $7.65 $7.65 $7.65 $7.65 332
2019-02-26 $7.75 $7.75 $7.75 $7.75 $7.75 19
2019-02-25 $7.75 $7.98 $7.55 $7.75 $7.75 9,304
2019-02-22 $7.51 $7.98 $7.51 $7.98 $7.98 1,858
2019-02-21 $7.74 $8.00 $7.71 $8.00 $8.00 1,828
2019-02-20 $7.41 $8.00 $7.41 $7.97 $7.97 14,345
2019-02-19 $7.69 $7.70 $7.45 $7.69 $7.69 2,133
2019-02-15 $7.25 $7.95 $7.25 $7.95 $7.95 1,283
2019-02-14 $7.13 $7.62 $6.95 $7.48 $7.48 6,194
2019-02-13 $7.40 $7.40 $7.40 $7.40 $7.40 287
2019-02-12 $7.28 $7.29 $7.10 $7.28 $7.28 6,490
2019-02-11 $7.46 $7.72 $6.62 $7.34 $7.34 179,478
2019-02-08 $7.51 $7.74 $7.12 $7.32 $7.32 8,670
2019-02-07 $7.72 $7.74 $7.52 $7.52 $7.52 7,727
2019-02-06 $7.61 $7.81 $7.50 $7.73 $7.73 12,916
2019-02-05 $8.10 $8.23 $7.70 $7.74 $7.74 24,798
2019-02-04 $8.23 $8.25 $7.80 $8.11 $8.11 5,797
2019-02-01 $7.90 $8.66 $7.80 $7.80 $7.80 19,162
2019-01-31 $8.15 $9.55 $7.73 $7.89 $7.89 19,176
2019-01-30 $8.45 $8.45 $7.72 $7.75 $7.75 21,781
2019-01-29 $9.50 $9.50 $8.10 $8.60 $8.60 9,879
2019-01-28 $8.42 $9.55 $8.16 $8.76 $8.76 13,412
2019-01-25 $7.65 $8.50 $7.65 $8.02 $8.02 6,793
2019-01-24 $8.24 $8.24 $7.61 $7.66 $7.66 1,926
2019-01-23 $7.89 $7.90 $7.61 $7.79 $7.79 2,677
2019-01-22 $7.55 $8.00 $7.55 $7.91 $7.91 4,861
2019-01-18 $7.71 $7.87 $7.57 $7.57 $7.57 3,859
2019-01-17 $7.90 $7.90 $7.31 $7.58 $7.58 12,694
2019-01-16 $8.49 $8.49 $7.65 $7.77 $7.77 3,270
2019-01-15 $7.51 $8.00 $7.50 $7.98 $7.98 9,348
2019-01-14 $7.56 $8.24 $7.56 $8.24 $8.24 394
2019-01-11 $8.15 $8.17 $8.11 $8.13 $8.13 1,616
2019-01-10 $8.90 $8.90 $8.90 $8.90 $8.90 245
2019-01-09 $8.00 $8.41 $7.70 $8.41 $8.41 4,718
2019-01-08 $8.54 $8.79 $8.00 $8.00 $8.00 6,079
2019-01-07 $7.50 $8.00 $7.49 $7.80 $7.80 15,665
2019-01-04 $8.00 $8.14 $7.50 $7.50 $7.50 3,009
2019-01-03 $8.00 $8.49 $8.00 $8.23 $8.23 5,757
2019-01-02 $8.17 $8.46 $8.00 $8.08 $8.08 25,154
2018-12-31 $8.21 $8.50 $8.00 $8.23 $8.23 5,492
2018-12-28 $8.28 $8.78 $7.80 $8.04 $8.04 4,289
2018-12-27 $7.98 $8.82 $7.50 $8.24 $8.24 9,546
2018-12-26 $8.00 $8.80 $7.55 $7.82 $7.82 50,637
2018-12-24 $8.80 $8.80 $8.00 $8.00 $8.00 11,637
2018-12-21 $8.99 $8.99 $8.31 $8.36 $8.36 32,048
2018-12-20 $9.61 $9.87 $8.92 $8.92 $8.92 73,801
2018-12-19 $9.74 $10.85 $9.40 $9.40 $9.40 92,104
2018-12-18 $9.84 $9.95 $9.41 $9.60 $9.60 68,153
2018-12-17 $9.50 $9.95 $9.40 $9.53 $9.53 49,890
2018-12-14 $9.95 $9.97 $9.64 $9.90 $9.90 36,296
2018-12-13 $9.98 $10.00 $9.29 $9.95 $9.95 37,829
2018-12-12 $10.49 $12.00 $8.13 $8.27 $8.27 6,467
2018-12-11 $9.35 $10.10 $8.74 $8.74 $8.74 25,361
2018-12-10 $10.45 $10.45 $8.30 $8.80 $8.80 30,080
2018-12-07 $15.25 $15.25 $10.20 $10.20 $10.20 5,327
2018-12-06 $10.10 $10.10 $9.11 $9.36 $9.36 27,017
2018-12-04 $10.01 $10.20 $10.01 $10.20 $10.20 12,617
2018-12-03 $10.20 $10.20 $10.05 $10.05 $10.05 10,214
2018-11-30 $10.22 $10.30 $10.21 $10.30 $10.30 10,002
2018-11-29 $9.24 $10.35 $9.24 $10.25 $10.25 120,642
2018-11-28 $10.22 $10.29 $10.22 $10.28 $10.28 6,017
2018-11-27 $10.29 $10.29 $10.26 $10.27 $10.27 17,811
2018-11-26 $10.27 $10.28 $10.26 $10.27 $10.27 129,875
2018-11-23 $10.28 $10.28 $10.25 $10.28 $10.28 1,601
2018-11-21 $10.28 $10.28 $10.26 $10.28 $10.28 11,052
2018-11-20 $10.28 $10.28 $10.26 $10.26 $10.26 305,816
2018-11-19 $10.27 $10.28 $10.09 $10.26 $10.26 439,574
2018-11-16 $10.28 $10.28 $10.25 $10.25 $10.25 296,201
2018-11-15 $10.26 $10.29 $10.26 $10.27 $10.27 389,610
2018-11-14 $10.27 $10.28 $10.27 $10.27 $10.27 1,066,786
2018-11-13 $10.28 $10.28 $10.26 $10.27 $10.27 3,389,631
2018-11-12 $10.20 $10.23 $10.20 $10.20 $10.20 6,080
2018-11-09 $10.20 $10.23 $10.18 $10.21 $10.21 16,719
2018-11-08 $10.20 $10.20 $10.19 $10.20 $10.20 6,614
2018-11-07 $10.25 $10.25 $10.11 $10.20 $10.20 43,871
2018-11-06 $10.20 $10.24 $10.20 $10.21 $10.21 15,408
2018-11-05 $10.00 $10.23 $10.00 $10.22 $10.22 11,385
2018-11-02 $10.20 $10.21 $10.19 $10.19 $10.19 138,010
2018-11-01 $10.25 $10.25 $10.13 $10.21 $10.21 650,900
2018-10-31 $10.23 $10.23 $10.21 $10.22 $10.22 10,354
2018-10-30 $10.20 $10.24 $10.20 $10.22 $10.22 16,902
2018-10-29 $10.22 $10.22 $10.21 $10.22 $10.22 33,570
2018-10-26 $10.22 $10.24 $10.18 $10.21 $10.21 114,631
2018-10-25 $10.21 $10.22 $10.21 $10.21 $10.21 2,681
2018-10-24 $10.21 $10.24 $10.21 $10.22 $10.22 177,747
2018-10-23 $10.22 $10.23 $10.21 $10.21 $10.21 208,020
2018-10-22 $10.21 $10.22 $10.21 $10.22 $10.22 3,780,111
2018-10-19 $10.22 $10.23 $10.20 $10.22 $10.22 406,669
2018-10-18 $10.21 $10.22 $10.20 $10.22 $10.22 450,141
2018-10-17 $10.18 $10.22 $10.18 $10.20 $10.20 59,435
2018-10-16 $10.20 $10.21 $10.20 $10.20 $10.20 64,392
2018-10-15 $10.19 $10.22 $10.19 $10.20 $10.20 167,578
2018-10-12 $10.20 $10.20 $10.16 $10.16 $10.16 66,058
2018-10-11 $10.20 $10.20 $10.19 $10.19 $10.19 8,998
2018-10-10 $10.20 $10.20 $10.18 $10.18 $10.18 191,432
2018-10-09 $10.20 $10.20 $10.19 $10.20 $10.20 109,697
2018-10-08 $10.19 $10.21 $10.19 $10.19 $10.19 26,396
2018-10-05 $10.20 $10.23 $10.19 $10.19 $10.19 85,541
2018-10-04 $10.21 $10.23 $10.20 $10.23 $10.23 25,187
2018-10-03 $10.19 $10.21 $10.19 $10.21 $10.21 2,501
2018-10-02 $10.17 $10.22 $10.17 $10.22 $10.22 1,697
2018-10-01 $10.22 $10.22 $10.20 $10.20 $10.20 201,889
2018-09-28 $10.22 $10.22 $10.18 $10.20 $10.20 29,405
2018-09-27 $10.20 $10.25 $10.20 $10.20 $10.20 944,923
2018-09-26 $10.20 $10.20 $10.20 $10.20 $10.20 209,727
2018-09-25 $9.90 $10.20 $9.90 $10.20 $10.20 12,100
2018-09-24 $10.21 $10.21 $10.20 $10.20 $10.20 11,555
2018-09-21 $10.20 $10.21 $10.18 $10.18 $10.18 2,563,851
2018-09-20 $10.23 $10.24 $10.20 $10.20 $10.20 414,340
2018-09-19 $10.20 $10.25 $10.19 $10.23 $10.23 216,048
2018-09-18 $10.18 $10.19 $10.18 $10.19 $10.19 20,703
2018-09-17 $10.16 $10.19 $10.16 $10.19 $10.19 132,725
2018-09-14 $10.18 $10.19 $10.18 $10.18 $10.18 17,399
2018-09-13 $10.18 $10.18 $10.16 $10.18 $10.18 376,101
2018-09-12 $10.15 $10.18 $10.15 $10.18 $10.18 62,199
2018-09-11 $10.16 $10.17 $10.15 $10.15 $10.15 233,341
2018-09-10 $10.17 $10.18 $10.15 $10.16 $10.16 1,864,300
2018-09-07 $9.97 $9.97 $9.97 $9.97 $9.97 78,327
2018-09-06 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-09-05 $9.97 $9.99 $9.97 $9.97 $9.97 26,200
2018-09-04 $9.97 $10.00 $9.97 $9.98 $9.98 40,697
2018-08-31 $9.97 $9.98 $9.96 $9.97 $9.97 12,000
2018-08-30 $9.96 $9.97 $9.96 $9.97 $9.97 7,546
2018-08-29 $9.97 $10.00 $9.95 $9.95 $9.95 500
2018-08-28 $10.00 $10.00 $10.00 $10.00 $10.00 3
2018-08-27 $9.97 $10.00 $9.97 $10.00 $10.00 50,000
2018-08-24 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-23 $9.95 $9.95 $9.95 $9.95 $9.95 12
2018-08-22 $9.93 $9.95 $9.93 $9.95 $9.95 16,100
2018-08-21 $9.94 $9.94 $9.94 $9.94 $9.94 500
2018-08-20 $9.91 $9.91 $9.91 $9.91 $9.91 8,966
2018-08-17 $9.91 $9.91 $9.91 $9.91 $9.91 2
2018-08-16 $9.97 $9.97 $9.91 $9.91 $9.91 4,704
2018-08-15 $9.93 $9.93 $9.93 $9.93 $9.93 0
2018-08-14 $9.93 $9.93 $9.93 $9.93 $9.93 822
2018-08-13 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-10 $9.95 $9.95 $9.95 $9.95 $9.95 425
2018-08-09 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-08 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-08-07 $9.95 $9.95 $9.95 $9.95 $9.95 7
2018-08-06 $9.95 $9.95 $9.95 $9.95 $9.95 5,400
2018-08-03 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-08-02 $9.97 $9.97 $9.97 $9.97 $9.97 914
2018-08-01 $9.97 $9.97 $9.97 $9.97 $9.97 10,000
2018-07-31 $9.95 $9.97 $9.95 $9.95 $9.95 70,478
2018-07-30 $9.92 $9.96 $9.92 $9.94 $9.94 5,169
2018-07-27 $9.92 $9.92 $9.92 $9.92 $9.92 100
2018-07-26 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-07-25 $9.97 $9.97 $9.97 $9.97 $9.97 1,500
2018-07-24 $9.96 $10.39 $9.94 $10.39 $10.39 63,406
2018-07-23 $9.92 $9.92 $9.92 $9.92 $9.92 502
2018-07-20 $9.92 $9.92 $9.92 $9.92 $9.92 2
2018-07-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-07-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-07-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-07-16 $9.92 $9.92 $9.92 $9.92 $9.92 13
2018-07-13 $9.92 $9.92 $9.92 $9.92 $9.92 13
2018-07-12 $9.92 $9.92 $9.92 $9.92 $9.92 2,500
2018-07-11 $9.96 $9.97 $9.92 $9.97 $9.97 16,755
2018-07-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2018-07-09 $9.95 $9.97 $9.94 $9.97 $9.97 127,354
2018-07-06 $9.93 $9.93 $9.93 $9.93 $9.93 2,870
2018-07-05 $9.90 $9.90 $9.90 $9.90 $9.90 39
2018-07-03 $9.90 $9.90 $9.90 $9.90 $9.90 2,027
2018-07-02 $9.94 $9.97 $9.90 $9.90 $9.90 2,541
2018-06-29 $9.89 $9.89 $9.86 $9.86 $9.86 1,351
2018-06-28 $9.90 $9.97 $9.87 $9.94 $9.94 101,205
2018-06-27 $9.94 $9.95 $9.92 $9.94 $9.94 12,815
2018-06-26 $9.90 $9.90 $9.90 $9.90 $9.90 500
2018-06-25 $9.86 $9.90 $9.86 $9.90 $9.90 151,300
2018-06-22 $9.92 $9.92 $9.92 $9.92 $9.92 68
2018-06-21 $9.92 $9.92 $9.92 $9.92 $9.92 1,300
2018-06-20 $9.90 $9.90 $9.90 $9.90 $9.90 45
2018-06-19 $9.90 $9.90 $9.89 $9.90 $9.90 22,309
2018-06-18 $9.85 $9.85 $9.84 $9.84 $9.84 3,221
2018-06-15 $9.87 $9.87 $9.87 $9.87 $9.87 187
2018-06-14 $9.88 $9.88 $9.88 $9.88 $9.88 0
2018-06-13 $9.88 $9.88 $9.88 $9.88 $9.88 50,000
2018-06-12 $9.85 $9.85 $9.84 $9.84 $9.84 11,500
2018-06-11 $9.84 $9.84 $9.84 $9.84 $9.84 5
2018-06-08 $9.84 $9.84 $9.84 $9.84 $9.84 0
2018-06-07 $9.84 $9.84 $9.84 $9.84 $9.84 25
2018-06-06 $9.85 $9.85 $9.84 $9.84 $9.84 151,634
2018-06-05 $9.84 $9.84 $9.84 $9.84 $9.84 153
2018-06-04 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-06-01 $9.87 $9.87 $9.87 $9.87 $9.87 9
2018-05-31 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-05-30 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-05-29 $9.87 $9.87 $9.87 $9.87 $9.87 0
2018-05-25 $9.86 $9.87 $9.86 $9.87 $9.87 109,106
2018-05-24 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-05-23 $9.86 $9.86 $9.86 $9.86 $9.86 95,900
2018-05-22 $9.90 $9.90 $9.90 $9.90 $9.90 305
2018-05-21 $9.89 $9.90 $9.85 $9.90 $9.90 23,306
2018-05-18 $9.84 $9.84 $9.84 $9.84 $9.84 0
2018-05-17 $9.84 $9.84 $9.84 $9.84 $9.84 200
2018-05-16 $9.84 $9.84 $9.80 $9.84 $9.84 12,287
2018-05-15 $9.90 $9.90 $9.84 $9.84 $9.84 11,630
2018-05-14 $9.85 $9.85 $9.85 $9.85 $9.85 56
2018-05-11 $9.85 $9.85 $9.85 $9.85 $9.85 34
2018-05-10 $9.85 $9.85 $9.85 $9.85 $9.85 25
2018-05-09 $9.85 $9.85 $9.85 $9.85 $9.85 9
2018-05-08 $9.80 $9.85 $9.80 $9.85 $9.85 50,140
2018-05-07 $9.80 $9.80 $9.80 $9.80 $9.80 201
2018-05-04 $9.82 $9.82 $9.82 $9.82 $9.82 150
2018-05-03 $9.86 $9.86 $9.86 $9.86 $9.86 111,255
2018-05-02 $9.86 $9.86 $9.86 $9.86 $9.86 19
2018-05-01 $9.85 $9.89 $9.85 $9.86 $9.86 332,433
2018-04-30 $9.85 $9.85 $9.85 $9.85 $9.85 50
2018-04-27 $9.85 $9.85 $9.85 $9.85 $9.85 161
2018-04-26 $9.86 $9.86 $9.86 $9.86 $9.86 951
2018-04-25 $9.83 $9.83 $9.82 $9.82 $9.82 650
2018-04-24 $9.85 $9.85 $9.84 $9.84 $9.84 375
2018-04-23 $9.81 $9.85 $9.80 $9.85 $9.85 9,296
2018-04-20 $9.84 $9.85 $9.84 $9.84 $9.84 112,412
2018-04-19 $9.80 $9.83 $9.80 $9.83 $9.83 1,259
2018-04-18 $9.83 $9.83 $9.83 $9.83 $9.83 1,278
2018-04-17 $9.81 $9.83 $9.81 $9.83 $9.83 159,079
2018-04-16 $9.85 $11.74 $9.83 $9.85 $9.85 16,662
2018-04-13 $9.85 $9.85 $9.85 $9.85 $9.85 511
2018-04-12 $9.85 $9.85 $9.85 $9.85 $9.85 104
2018-04-11 $9.85 $9.85 $9.85 $9.85 $9.85 51
2018-04-10 $9.85 $9.85 $9.85 $9.85 $9.85 15,000
2018-04-09 $9.78 $9.82 $9.78 $9.82 $9.82 4,000
2018-04-06 $9.84 $9.85 $9.84 $9.85 $9.85 2,000
2018-04-05 $9.85 $9.85 $9.81 $9.81 $9.81 5,914
2018-04-04 $9.80 $9.80 $9.80 $9.80 $9.80 16
2018-04-03 $9.82 $9.82 $9.80 $9.80 $9.80 12,028
2018-04-02 $9.80 $9.80 $9.80 $9.80 $9.80 60,072
2018-03-29 $9.81 $9.82 $9.81 $9.81 $9.81 12,334
2018-03-28 $9.78 $9.82 $9.77 $9.82 $9.82 5,504
2018-03-27 $9.80 $9.80 $9.78 $9.78 $9.78 12,000
2018-03-26 $9.77 $9.77 $9.77 $9.77 $9.77 0
2018-03-23 $9.76 $9.83 $9.76 $9.77 $9.77 3,000
2018-03-22 $9.76 $9.84 $9.76 $9.76 $9.76 64,100
2018-03-21 $9.76 $9.76 $9.75 $9.76 $9.76 8,322
2018-03-20 $9.79 $9.80 $9.75 $9.75 $9.75 3,675
2018-03-19 $9.76 $9.76 $9.76 $9.76 $9.76 60,149
2018-03-16 $9.79 $9.79 $9.77 $9.77 $9.77 1,754
2018-03-15 $9.82 $9.82 $9.77 $9.77 $9.77 2,889
2018-03-14 $9.82 $9.82 $9.76 $9.76 $9.76 73,816
2018-03-13 $9.76 $9.76 $9.76 $9.76 $9.76 52
2018-03-12 $9.80 $9.80 $9.76 $9.76 $9.76 3,984
2018-03-09 $9.82 $9.82 $9.82 $9.82 $9.82 38
2018-03-08 $9.82 $9.82 $9.82 $9.82 $9.82 37,895
2018-03-07 $9.82 $9.82 $9.82 $9.82 $9.82 535,800
2018-03-06 $9.78 $9.82 $9.78 $9.82 $9.82 200,165
2018-03-05 $9.78 $9.84 $9.78 $9.84 $9.84 5,206
2018-03-02 $9.76 $9.76 $9.76 $9.76 $9.76 963
2018-03-01 $9.82 $9.83 $9.82 $9.82 $9.82 2,997
2018-02-28 $9.82 $9.82 $9.77 $9.78 $9.78 155,743
2018-02-27 $9.80 $9.80 $9.76 $9.76 $9.76 1,065,201
2018-02-26 $9.80 $9.80 $9.80 $9.80 $9.80 2,421
2018-02-23 $9.80 $9.81 $9.80 $9.80 $9.80 4,116
2018-02-22 $9.80 $9.80 $9.80 $9.80 $9.80 300
2018-02-21 $9.78 $9.78 $9.78 $9.78 $9.78 0
2018-02-20 $9.76 $9.78 $9.76 $9.78 $9.78 2,000
2018-02-16 $9.74 $9.74 $9.74 $9.74 $9.74 344
2018-02-15 $9.74 $9.74 $9.74 $9.74 $9.74 8,525
2018-02-14 $9.74 $9.78 $9.74 $9.78 $9.78 122,984
2018-02-13 $9.77 $9.77 $9.77 $9.77 $9.77 2
2018-02-12 $9.74 $9.77 $9.74 $9.77 $9.77 2,605
2018-02-09 $9.73 $9.76 $9.73 $9.76 $9.76 565,866
2018-02-08 $9.71 $9.75 $9.68 $9.75 $9.75 302,349
2018-02-07 $9.80 $9.80 $9.80 $9.80 $9.80 35
2018-02-06 $9.79 $9.81 $9.70 $9.80 $9.80 128,171
2018-02-05 $9.80 $9.80 $9.80 $9.80 $9.80 44
2018-02-02 $9.78 $9.80 $9.70 $9.80 $9.80 129,300
2018-02-01 $9.80 $9.82 $9.80 $9.81 $9.81 4,093
2018-01-31 $9.80 $9.82 $9.80 $9.82 $9.82 2,725
2018-01-30 $9.85 $9.85 $9.79 $9.82 $9.82 5,203
2018-01-29 $9.79 $9.79 $9.79 $9.79 $9.79 322,002
2018-01-26 $9.78 $9.78 $9.78 $9.78 $9.78 35
2018-01-25 $9.79 $9.80 $9.78 $9.78 $9.78 301,000
2018-01-24 $9.76 $9.82 $9.76 $9.82 $9.82 3,765
2018-01-23 $9.75 $9.82 $9.70 $9.82 $9.82 19,300
2018-01-22 $9.82 $9.82 $9.73 $9.75 $9.75 303,500
2018-01-19 $9.77 $9.82 $9.75 $9.82 $9.82 41,954
2018-01-18 $9.77 $9.77 $9.77 $9.77 $9.77 124
2018-01-17 $9.77 $9.77 $9.74 $9.74 $9.74 30,609
2018-01-16 $9.77 $9.77 $9.74 $9.74 $9.74 16,867
2018-01-12 $9.69 $9.74 $9.69 $9.74 $9.74 69,228
2018-01-11 $9.76 $9.76 $9.76 $9.76 $9.76 106
2018-01-10 $9.71 $9.74 $9.68 $9.69 $9.69 30,100
2018-01-09 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-01-08 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-01-05 $9.74 $9.74 $9.74 $9.74 $9.74 0
2018-01-04 $9.74 $9.74 $9.74 $9.74 $9.74 225
2018-01-03 $9.74 $9.74 $9.72 $9.74 $9.74 126,600
2018-01-02 $9.74 $9.75 $9.74 $9.74 $9.74 51,900
2017-12-29 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-12-28 $9.72 $9.75 $9.72 $9.75 $9.75 1,300
2017-12-27 $9.72 $9.72 $9.72 $9.72 $9.72 500
2017-12-26 $9.69 $9.69 $9.69 $9.69 $9.69 3
2017-12-22 $9.69 $9.69 $9.69 $9.69 $9.69 85
2017-12-21 $9.70 $9.70 $9.69 $9.69 $9.69 4,820
2017-12-20 $9.68 $9.68 $9.68 $9.68 $9.68 20
2017-12-19 $9.69 $9.69 $9.68 $9.68 $9.68 3,548
2017-12-18 $9.70 $9.70 $9.70 $9.70 $9.70 1,100
2017-12-15 $9.72 $9.74 $9.68 $9.74 $9.74 1,610
2017-12-14 $9.73 $9.73 $9.73 $9.73 $9.73 0
2017-12-13 $9.73 $9.73 $9.72 $9.73 $9.73 8,000
2017-12-12 $9.74 $9.74 $9.74 $9.74 $9.74 16
2017-12-11 $9.74 $9.74 $9.74 $9.74 $9.74 10
2017-12-08 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-12-07 $9.74 $9.74 $9.74 $9.74 $9.74 0
2017-12-06 $9.74 $9.74 $9.74 $9.74 $9.74 20
2017-12-05 $9.72 $9.74 $9.72 $9.74 $9.74 22,200
2017-12-04 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-11-30 $9.70 $9.70 $9.70 $9.70 $9.70 19,939
2017-11-29 $9.75 $9.75 $9.70 $9.70 $9.70 20,501
2017-11-28 $9.75 $9.75 $9.75 $9.75 $9.75 0
2017-11-27 $9.75 $9.75 $9.75 $9.75 $9.75 200
2017-11-24 $9.70 $9.70 $9.70 $9.70 $9.70 0
2017-11-22 $9.70 $9.70 $9.70 $9.70 $9.70 1
2017-11-21 $9.70 $9.70 $9.70 $9.70 $9.70 98,000
2017-11-20 $9.75 $9.75 $9.68 $9.69 $9.69 4,100
2017-11-17 $9.68 $9.71 $9.68 $9.71 $9.71 123,331
2017-11-16 $9.69 $9.69 $9.68 $9.68 $9.68 23,850
2017-11-15 $9.69 $9.69 $9.69 $9.69 $9.69 0
2017-11-14 $9.69 $9.70 $9.68 $9.69 $9.69 199,551
2017-11-13 $9.71 $9.71 $9.69 $9.69 $9.69 79,873
2017-11-10 $9.69 $9.72 $9.69 $9.71 $9.71 30,200
2017-11-09 $9.71 $9.71 $9.70 $9.71 $9.71 197,475
2017-11-08 $9.73 $9.73 $9.71 $9.71 $9.71 70,900
2017-11-07 $9.72 $9.72 $9.72 $9.72 $9.72 1,741
2017-11-06 $9.72 $9.72 $9.72 $9.72 $9.72 100,063
2017-11-03 $9.73 $9.73 $9.73 $9.73 $9.73 700
2017-11-02 $9.73 $9.73 $9.73 $9.73 $9.73 100
2017-11-01 $9.73 $9.73 $9.73 $9.73 $9.73 2,000
2017-10-31 $9.72 $9.75 $9.71 $9.75 $9.75 319,800
2017-10-30 $9.75 $9.75 $9.72 $9.75 $9.75 2,800
2017-10-27 $9.74 $9.75 $9.73 $9.74 $9.74 10,850
2017-10-26 $9.76 $9.78 $9.74 $9.74 $9.74 106,100
2017-10-25 $9.74 $9.80 $9.74 $9.80 $9.80 50,100
2017-10-24 $9.74 $9.80 $9.74 $9.80 $9.80 1,426
2017-10-23 $9.75 $9.80 $9.75 $9.75 $9.75 101,226
2017-10-20 $9.75 $9.81 $9.75 $9.81 $9.81 52,482
2017-10-19 $9.74 $9.81 $9.74 $9.76 $9.76 248,201
2017-10-18 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-10-17 $9.76 $9.76 $9.74 $9.76 $9.76 6,100
2017-10-16 $9.77 $9.77 $9.77 $9.77 $9.77 400
2017-10-13 $9.77 $9.77 $9.77 $9.77 $9.77 1,100
2017-10-12 $9.77 $9.77 $9.77 $9.77 $9.77 500
2017-10-11 $9.74 $9.78 $9.74 $9.76 $9.76 452,575
2017-10-10 $9.75 $9.75 $9.75 $9.75 $9.75 2,557
2017-10-09 $9.76 $9.76 $9.75 $9.75 $9.75 2,150
2017-10-06 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-10-05 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-10-04 $9.76 $9.76 $9.76 $9.76 $9.76 0
2017-10-03 $9.77 $9.77 $9.76 $9.76 $9.76 200
2017-10-02 $9.79 $9.79 $9.77 $9.77 $9.77 800
2017-09-29 $9.78 $9.78 $9.78 $9.78 $9.78 0
2017-09-28 $9.74 $9.79 $9.74 $9.78 $9.78 67,188
2017-09-27 $9.73 $9.75 $9.73 $9.75 $9.75 63,554
2017-09-26 $9.73 $9.73 $9.73 $9.73 $9.73 4,900
2017-09-25 $9.73 $9.74 $9.73 $9.74 $9.74 5,699
2017-09-22 $9.75 $9.75 $9.73 $9.73 $9.73 401
2017-09-21 $9.73 $9.73 $9.73 $9.73 $9.73 6,278
2017-09-20 $9.79 $9.79 $9.73 $9.74 $9.74 23,951
2017-09-19 $9.73 $9.74 $9.73 $9.73 $9.73 16,976
2017-09-18 $9.78 $9.78 $9.73 $9.76 $9.76 832
2017-09-15 $9.77 $9.78 $9.72 $9.78 $9.78 121,583
2017-09-14 $9.74 $9.74 $9.74 $9.74 $9.74 500
2017-09-13 $9.65 $9.79 $9.65 $9.77 $9.77 800
2017-09-12 $9.76 $9.76 $9.76 $9.76 $9.76 301
2017-09-11 $9.74 $9.76 $9.73 $9.76 $9.76 199,250
2017-09-08 $9.73 $9.73 $9.72 $9.72 $9.72 251,000
2017-09-07 $9.73 $9.74 $9.72 $9.72 $9.72 102,000
2017-09-06 $9.73 $9.73 $9.73 $9.73 $9.73 500
2017-09-05 $9.73 $9.83 $9.73 $9.75 $9.75 12,700
2017-09-01 $9.73 $9.73 $9.73 $9.73 $9.73 925
2017-08-31 $9.72 $9.72 $9.72 $9.72 $9.72 0
2017-08-30 $9.72 $9.72 $9.72 $9.72 $9.72 1,700
2017-08-29 $9.71 $9.72 $9.71 $9.72 $9.72 150,000
2017-08-28 $9.72 $9.72 $9.71 $9.71 $9.71 9,277
2017-08-25 $9.70 $9.71 $9.70 $9.71 $9.71 29,800
2017-08-24 $9.70 $9.70 $9.70 $9.70 $9.70 10,025
2017-08-23 $9.70 $9.70 $9.70 $9.70 $9.70 5
2017-08-22 $9.70 $9.70 $9.70 $9.70 $9.70 27,295
2017-08-21 $9.81 $9.81 $9.70 $9.70 $9.70 52,682

Concrete Pumping Holdings Inc - Class A (BBCP) News Headlines

Recent Concrete Pumping Holdings Inc - Class A (BBCP) 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.