CBL& Associates Properties Inc (CBLAQ) Exchange: PINK

  1. Overview
  2. CBL& Associates Properties Inc (CBLAQ)

Data as of Aug. 20, 2025

$0.17 ($0.00) 0.00%

CBL& Associates Properties Inc - Daily Information
Click for more stock information on CBL& Associates Properties Inc.
Daily Information Data
Date Aug. 20, 2025
Open $0.17
Previous Close $0.17
High $0.18
Low $0.17
Adjusted Open $0.17
Previous Adjusted Close $0.17
Adjusted High $0.18
Adjusted Low $0.17

About CBL& Associates Properties Inc (CBLAQ)

CBL & Associates Properties, Inc. is a public real estate investment trust. It engages in acquisition, development, and management of properties. The fund invests in the real estate markets of United States. Its portfolio consists of enclosed malls and open-air centers. CBL & Associates Properties is based in Oak Brook, Illinois. CBL & Associates Properties was founded in 1978 and is based in Chattanooga, Tennessee with additional offices in Waltham, Massachusetts; Chesterfield, Missouri; and Irving, Texas.

Invest in CBL& Associates Properties Inc (CBLAQ)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for CBL& Associates Properties Inc (CBLAQ)

Date Open High Low Close Adj.Close Volume
2021-11-01 $0.17 $0.18 $0.17 $0.17 $0.17 118,998
2021-10-29 $0.16 $0.18 $0.16 $0.17 $0.17 1,058,251
2021-10-28 $0.17 $0.18 $0.16 $0.16 $0.16 1,496,955
2021-10-27 $0.18 $0.18 $0.16 $0.17 $0.17 807,234
2021-10-26 $0.17 $0.18 $0.16 $0.17 $0.17 653,224
2021-10-25 $0.17 $0.18 $0.16 $0.17 $0.17 830,497
2021-10-22 $0.17 $0.19 $0.17 $0.17 $0.17 686,830
2021-10-21 $0.18 $0.18 $0.17 $0.18 $0.18 423,511
2021-10-20 $0.18 $0.18 $0.17 $0.17 $0.17 310,619
2021-10-19 $0.18 $0.18 $0.18 $0.18 $0.18 143,095
2021-10-18 $0.18 $0.19 $0.17 $0.18 $0.18 614,023
2021-10-15 $0.18 $0.18 $0.18 $0.18 $0.18 320,454
2021-10-14 $0.17 $0.18 $0.17 $0.18 $0.18 139,298
2021-10-13 $0.17 $0.18 $0.17 $0.18 $0.18 251,395
2021-10-12 $0.18 $0.19 $0.17 $0.18 $0.18 602,892
2021-10-11 $0.18 $0.19 $0.18 $0.18 $0.18 361,456
2021-10-08 $0.18 $0.19 $0.18 $0.18 $0.18 162,782
2021-10-07 $0.18 $0.19 $0.18 $0.18 $0.18 312,036
2021-10-06 $0.18 $0.18 $0.18 $0.18 $0.18 251,887
2021-10-05 $0.18 $0.19 $0.18 $0.18 $0.18 521,958
2021-10-04 $0.19 $0.19 $0.17 $0.18 $0.18 761,814
2021-10-01 $0.19 $0.19 $0.18 $0.19 $0.19 466,273
2021-09-30 $0.19 $0.20 $0.18 $0.18 $0.18 419,530
2021-09-29 $0.18 $0.20 $0.18 $0.19 $0.19 1,096,757
2021-09-28 $0.18 $0.20 $0.18 $0.18 $0.18 1,296,154
2021-09-27 $0.18 $0.19 $0.18 $0.18 $0.18 551,444
2021-09-24 $0.18 $0.19 $0.18 $0.18 $0.18 210,545
2021-09-23 $0.19 $0.19 $0.18 $0.19 $0.19 767,601
2021-09-22 $0.18 $0.19 $0.18 $0.19 $0.19 567,016
2021-09-21 $0.19 $0.19 $0.18 $0.18 $0.18 496,239
2021-09-20 $0.19 $0.20 $0.18 $0.19 $0.19 544,366
2021-09-17 $0.19 $0.20 $0.18 $0.19 $0.19 1,926,927
2021-09-16 $0.18 $0.20 $0.18 $0.18 $0.18 2,468,036
2021-09-15 $0.16 $0.18 $0.16 $0.18 $0.18 1,620,947
2021-09-14 $0.16 $0.16 $0.15 $0.16 $0.16 326,434
2021-09-13 $0.13 $0.17 $0.13 $0.16 $0.16 1,378,044
2021-09-10 $0.14 $0.16 $0.13 $0.15 $0.15 769,870
2021-09-09 $0.15 $0.15 $0.13 $0.15 $0.15 489,237
2021-09-08 $0.14 $0.15 $0.14 $0.14 $0.14 200,019
2021-09-07 $0.16 $0.16 $0.13 $0.15 $0.15 304,180
2021-09-03 $0.14 $0.16 $0.14 $0.15 $0.15 420,883
2021-09-02 $0.14 $0.15 $0.13 $0.15 $0.15 879,428
2021-09-01 $0.12 $0.14 $0.12 $0.14 $0.14 852,082
2021-08-31 $0.13 $0.13 $0.12 $0.13 $0.13 198,036
2021-08-30 $0.13 $0.13 $0.12 $0.13 $0.13 252,931
2021-08-27 $0.13 $0.13 $0.12 $0.13 $0.13 362,414
2021-08-26 $0.13 $0.13 $0.12 $0.13 $0.13 866,554
2021-08-25 $0.13 $0.14 $0.12 $0.12 $0.12 633,949
2021-08-24 $0.13 $0.14 $0.12 $0.13 $0.13 650,322
2021-08-23 $0.13 $0.14 $0.13 $0.13 $0.13 260,192
2021-08-20 $0.12 $0.14 $0.12 $0.13 $0.13 512,780
2021-08-19 $0.13 $0.13 $0.12 $0.12 $0.12 202,913
2021-08-18 $0.13 $0.13 $0.12 $0.13 $0.13 400,310
2021-08-17 $0.12 $0.13 $0.12 $0.13 $0.13 308,985
2021-08-16 $0.12 $0.14 $0.12 $0.12 $0.12 725,463
2021-08-13 $0.13 $0.13 $0.12 $0.12 $0.12 212,900
2021-08-12 $0.13 $0.14 $0.12 $0.13 $0.13 750,709
2021-08-11 $0.12 $0.13 $0.10 $0.13 $0.13 777,529
2021-08-10 $0.11 $0.12 $0.11 $0.11 $0.11 226,915
2021-08-09 $0.11 $0.12 $0.11 $0.11 $0.11 417,576
2021-08-06 $0.12 $0.12 $0.11 $0.11 $0.11 624,923
2021-08-05 $0.12 $0.12 $0.12 $0.12 $0.12 377,434
2021-08-04 $0.12 $0.13 $0.12 $0.12 $0.12 220,595
2021-08-03 $0.13 $0.14 $0.12 $0.13 $0.13 439,802
2021-08-02 $0.13 $0.13 $0.12 $0.12 $0.12 276,501
2021-07-30 $0.13 $0.13 $0.12 $0.13 $0.13 199,258
2021-07-29 $0.13 $0.13 $0.13 $0.13 $0.13 163,500
2021-07-28 $0.14 $0.14 $0.13 $0.13 $0.13 92,712
2021-07-27 $0.14 $0.14 $0.13 $0.13 $0.13 248,723
2021-07-26 $0.14 $0.14 $0.13 $0.14 $0.14 106,929
2021-07-23 $0.13 $0.15 $0.13 $0.14 $0.14 956,663
2021-07-22 $0.14 $0.14 $0.13 $0.14 $0.14 149,009
2021-07-21 $0.13 $0.14 $0.13 $0.14 $0.14 89,271
2021-07-20 $0.14 $0.14 $0.12 $0.14 $0.14 557,666
2021-07-19 $0.14 $0.15 $0.13 $0.14 $0.14 353,536
2021-07-16 $0.16 $0.16 $0.13 $0.14 $0.14 438,573
2021-07-15 $0.16 $0.17 $0.14 $0.15 $0.15 453,710
2021-07-14 $0.15 $0.17 $0.14 $0.15 $0.15 695,174
2021-07-13 $0.13 $0.19 $0.13 $0.17 $0.17 2,233,435
2021-07-12 $0.13 $0.13 $0.12 $0.12 $0.12 199,444
2021-07-09 $0.12 $0.13 $0.12 $0.13 $0.13 558,444
2021-07-08 $0.13 $0.13 $0.12 $0.12 $0.12 552,752
2021-07-07 $0.12 $0.13 $0.12 $0.13 $0.13 359,590
2021-07-06 $0.13 $0.13 $0.12 $0.12 $0.12 293,364
2021-07-02 $0.13 $0.13 $0.12 $0.12 $0.12 315,110
2021-07-01 $0.15 $0.15 $0.12 $0.12 $0.12 313,356
2021-06-30 $0.12 $0.13 $0.12 $0.12 $0.12 800,880
2021-06-29 $0.12 $0.12 $0.12 $0.12 $0.12 289,644
2021-06-28 $0.12 $0.12 $0.12 $0.12 $0.12 569,548
2021-06-25 $0.12 $0.12 $0.12 $0.12 $0.12 300,831
2021-06-24 $0.13 $0.13 $0.12 $0.12 $0.12 375,179
2021-06-23 $0.12 $0.12 $0.12 $0.12 $0.12 276,020
2021-06-22 $0.12 $0.13 $0.12 $0.12 $0.12 217,843
2021-06-21 $0.12 $0.13 $0.12 $0.12 $0.12 222,218
2021-06-18 $0.12 $0.13 $0.12 $0.12 $0.12 249,929
2021-06-17 $0.13 $0.13 $0.12 $0.13 $0.13 391,387
2021-06-16 $0.13 $0.13 $0.12 $0.12 $0.12 178,300
2021-06-15 $0.12 $0.12 $0.11 $0.12 $0.12 374,328
2021-06-14 $0.13 $0.13 $0.11 $0.12 $0.12 283,617
2021-06-11 $0.12 $0.13 $0.11 $0.13 $0.13 414,221
2021-06-10 $0.13 $0.13 $0.12 $0.12 $0.12 810,334
2021-06-09 $0.12 $0.13 $0.11 $0.13 $0.13 1,316,033
2021-06-08 $0.13 $0.13 $0.11 $0.11 $0.11 324,153
2021-06-07 $0.12 $0.13 $0.11 $0.12 $0.12 712,009
2021-06-04 $0.11 $0.12 $0.10 $0.11 $0.11 323,699
2021-06-03 $0.12 $0.12 $0.10 $0.11 $0.11 576,505
2021-06-02 $0.11 $0.12 $0.10 $0.11 $0.11 399,862
2021-06-01 $0.10 $0.11 $0.10 $0.11 $0.11 836,084
2021-05-28 $0.10 $0.10 $0.10 $0.10 $0.10 412,610
2021-05-27 $0.10 $0.10 $0.10 $0.10 $0.10 191,609
2021-05-26 $0.10 $0.10 $0.10 $0.10 $0.10 387,882
2021-05-25 $0.10 $0.10 $0.10 $0.10 $0.10 213,297
2021-05-24 $0.10 $0.10 $0.10 $0.10 $0.10 167,644
2021-05-21 $0.10 $0.11 $0.10 $0.10 $0.10 171,246
2021-05-20 $0.10 $0.10 $0.10 $0.10 $0.10 264,335
2021-05-19 $0.10 $0.11 $0.10 $0.10 $0.10 564,817
2021-05-18 $0.10 $0.11 $0.09 $0.10 $0.10 295,887
2021-05-17 $0.10 $0.10 $0.09 $0.10 $0.10 577,075
2021-05-14 $0.10 $0.10 $0.09 $0.09 $0.09 775,785
2021-05-13 $0.10 $0.10 $0.10 $0.10 $0.10 344,845
2021-05-12 $0.10 $0.10 $0.10 $0.10 $0.10 391,162
2021-05-11 $0.11 $0.11 $0.10 $0.10 $0.10 463,368
2021-05-10 $0.10 $0.12 $0.10 $0.11 $0.11 422,503
2021-05-07 $0.12 $0.12 $0.10 $0.11 $0.11 819,280
2021-05-06 $0.12 $0.12 $0.10 $0.11 $0.11 601,117
2021-05-05 $0.10 $0.12 $0.10 $0.12 $0.12 307,794
2021-05-04 $0.13 $0.13 $0.10 $0.12 $0.12 1,026,515
2021-05-03 $0.12 $0.13 $0.11 $0.12 $0.12 379,450
2021-04-30 $0.10 $0.14 $0.10 $0.13 $0.13 1,323,307
2021-04-29 $0.11 $0.12 $0.10 $0.12 $0.12 894,930
2021-04-28 $0.11 $0.11 $0.10 $0.10 $0.10 409,683
2021-04-27 $0.11 $0.11 $0.09 $0.11 $0.11 935,326
2021-04-26 $0.11 $0.11 $0.11 $0.11 $0.11 364,827
2021-04-23 $0.11 $0.12 $0.11 $0.11 $0.11 389,750
2021-04-22 $0.11 $0.12 $0.11 $0.11 $0.11 406,254
2021-04-21 $0.11 $0.12 $0.11 $0.11 $0.11 152,339
2021-04-20 $0.12 $0.12 $0.11 $0.11 $0.11 442,594
2021-04-19 $0.12 $0.12 $0.11 $0.12 $0.12 522,027
2021-04-16 $0.12 $0.13 $0.12 $0.12 $0.12 495,214
2021-04-15 $0.12 $0.12 $0.12 $0.12 $0.12 355,565
2021-04-14 $0.12 $0.13 $0.12 $0.12 $0.12 299,324
2021-04-13 $0.12 $0.13 $0.12 $0.13 $0.13 392,413
2021-04-12 $0.13 $0.14 $0.12 $0.12 $0.12 741,482
2021-04-09 $0.12 $0.13 $0.11 $0.12 $0.12 570,250
2021-04-08 $0.11 $0.12 $0.11 $0.12 $0.12 209,227
2021-04-07 $0.13 $0.13 $0.11 $0.12 $0.12 594,283
2021-04-06 $0.13 $0.13 $0.11 $0.12 $0.12 681,709
2021-04-05 $0.13 $0.14 $0.12 $0.13 $0.13 652,547
2021-04-01 $0.14 $0.14 $0.12 $0.13 $0.13 734,550
2021-03-31 $0.12 $0.13 $0.11 $0.13 $0.13 809,418
2021-03-30 $0.12 $0.12 $0.12 $0.12 $0.12 333,093
2021-03-29 $0.13 $0.13 $0.12 $0.12 $0.12 481,239
2021-03-26 $0.14 $0.15 $0.11 $0.13 $0.13 2,281,661
2021-03-25 $0.13 $0.16 $0.12 $0.13 $0.13 3,130,025
2021-03-24 $0.12 $0.14 $0.11 $0.13 $0.13 1,972,554
2021-03-23 $0.15 $0.16 $0.11 $0.11 $0.11 4,499,524
2021-03-22 $0.08 $0.16 $0.08 $0.14 $0.14 14,133,039
2021-03-19 $0.08 $0.09 $0.08 $0.08 $0.08 483,226
2021-03-18 $0.09 $0.09 $0.08 $0.08 $0.08 691,343
2021-03-17 $0.07 $0.08 $0.07 $0.08 $0.08 409,074
2021-03-16 $0.07 $0.08 $0.07 $0.08 $0.08 629,697
2021-03-15 $0.08 $0.08 $0.07 $0.08 $0.08 537,384
2021-03-12 $0.08 $0.08 $0.07 $0.08 $0.08 335,299
2021-03-11 $0.08 $0.08 $0.08 $0.08 $0.08 754,190
2021-03-10 $0.09 $0.09 $0.08 $0.08 $0.08 785,122
2021-03-09 $0.08 $0.09 $0.08 $0.09 $0.09 1,147,433
2021-03-08 $0.09 $0.09 $0.08 $0.08 $0.08 879,379
2021-03-05 $0.09 $0.10 $0.08 $0.09 $0.09 963,984
2021-03-04 $0.10 $0.10 $0.08 $0.08 $0.08 1,032,915
2021-03-03 $0.10 $0.10 $0.09 $0.09 $0.09 709,926
2021-03-02 $0.09 $0.10 $0.09 $0.10 $0.10 852,183
2021-03-01 $0.09 $0.09 $0.08 $0.08 $0.08 444,597
2021-02-26 $0.09 $0.09 $0.08 $0.09 $0.09 562,583
2021-02-25 $0.09 $0.09 $0.09 $0.09 $0.09 568,090
2021-02-24 $0.08 $0.09 $0.08 $0.09 $0.09 568,100
2021-02-23 $0.10 $0.10 $0.08 $0.09 $0.09 2,408,314
2021-02-22 $0.10 $0.10 $0.09 $0.10 $0.10 846,500
2021-02-19 $0.10 $0.10 $0.09 $0.10 $0.10 1,146,530
2021-02-18 $0.10 $0.10 $0.09 $0.10 $0.10 700,263
2021-02-17 $0.11 $0.11 $0.10 $0.10 $0.10 1,210,126
2021-02-16 $0.13 $0.13 $0.10 $0.10 $0.10 1,210,126
2021-02-12 $0.10 $0.10 $0.10 $0.10 $0.10 936,801
2021-02-11 $0.10 $0.10 $0.10 $0.10 $0.10 1,398,952
2021-02-10 $0.11 $0.11 $0.09 $0.11 $0.11 1,919,625
2021-02-09 $0.11 $0.12 $0.09 $0.11 $0.11 1,919,600
2021-02-08 $0.09 $0.10 $0.09 $0.10 $0.10 1,568,213
2021-02-05 $0.10 $0.10 $0.09 $0.09 $0.09 1,259,626
2021-02-04 $0.10 $0.11 $0.09 $0.10 $0.10 1,105,023
2021-02-03 $0.10 $0.10 $0.09 $0.10 $0.10 1,561,578
2021-02-02 $0.09 $0.10 $0.08 $0.10 $0.10 1,032,500
2021-02-01 $0.12 $0.12 $0.09 $0.10 $0.10 1,155,987
2021-01-29 $0.12 $0.12 $0.09 $0.10 $0.10 1,058,400
2021-01-28 $0.12 $0.12 $0.09 $0.10 $0.10 1,741,754
2021-01-27 $0.13 $0.13 $0.08 $0.11 $0.11 4,384,621
2021-01-26 $0.06 $0.13 $0.06 $0.13 $0.13 7,066,217
2021-01-25 $0.06 $0.06 $0.05 $0.06 $0.06 1,473,474
2021-01-22 $0.06 $0.06 $0.05 $0.05 $0.05 712,802
2021-01-21 $0.06 $0.06 $0.05 $0.06 $0.06 736,528
2021-01-20 $0.05 $0.06 $0.05 $0.06 $0.06 872,287
2021-01-19 $0.05 $0.06 $0.05 $0.05 $0.05 1,387,600
2021-01-15 $0.06 $0.06 $0.05 $0.05 $0.05 1,268,128
2021-01-14 $0.06 $0.06 $0.05 $0.06 $0.06 742,321
2021-01-13 $0.06 $0.06 $0.05 $0.06 $0.06 742,321
2021-01-12 $0.06 $0.06 $0.06 $0.06 $0.06 576,400
2021-01-11 $0.06 $0.06 $0.06 $0.06 $0.06 668,238
2021-01-08 $0.06 $0.06 $0.06 $0.06 $0.06 2,084,351
2021-01-07 $0.05 $0.06 $0.05 $0.06 $0.06 1,351,819
2021-01-06 $0.05 $0.05 $0.05 $0.05 $0.05 1,115,605
2021-01-05 $0.04 $0.05 $0.04 $0.05 $0.05 1,153,202
2021-01-04 $0.05 $0.05 $0.04 $0.04 $0.04 1,083,121
2020-12-31 $0.04 $0.05 $0.04 $0.04 $0.04 4,338,440
2020-12-30 $0.04 $0.04 $0.04 $0.04 $0.04 2,349,250
2020-12-29 $0.04 $0.04 $0.04 $0.04 $0.04 1,425,682
2020-12-28 $0.04 $0.05 $0.04 $0.04 $0.04 1,278,200
2020-12-24 $0.04 $0.05 $0.04 $0.04 $0.04 1,294,679
2020-12-23 $0.04 $0.04 $0.04 $0.04 $0.04 1,944,784
2020-12-22 $0.04 $0.04 $0.04 $0.04 $0.04 2,489,859
2020-12-21 $0.05 $0.05 $0.04 $0.04 $0.04 3,523,141
2020-12-18 $0.05 $0.06 $0.05 $0.05 $0.05 1,691,221
2020-12-17 $0.05 $0.06 $0.05 $0.05 $0.05 1,646,370
2020-12-16 $0.05 $0.05 $0.05 $0.05 $0.05 1,283,800
2020-12-15 $0.05 $0.06 $0.05 $0.05 $0.05 2,021,298
2020-12-14 $0.06 $0.06 $0.05 $0.05 $0.05 1,820,327
2020-12-11 $0.05 $0.06 $0.05 $0.06 $0.06 2,022,344
2020-12-10 $0.06 $0.06 $0.05 $0.05 $0.05 4,381,000
2020-12-09 $0.06 $0.06 $0.06 $0.06 $0.06 1,982,082
2020-12-08 $0.06 $0.06 $0.05 $0.06 $0.06 1,573,808
2020-12-07 $0.06 $0.06 $0.06 $0.06 $0.06 2,313,356
2020-12-04 $0.06 $0.06 $0.06 $0.06 $0.06 1,796,523
2020-12-03 $0.06 $0.06 $0.05 $0.06 $0.06 2,575,537
2020-12-02 $0.06 $0.06 $0.05 $0.05 $0.05 2,055,476
2020-12-01 $0.06 $0.06 $0.05 $0.06 $0.06 1,996,400
2020-11-30 $0.07 $0.07 $0.04 $0.06 $0.06 3,078,110
2020-11-27 $0.07 $0.07 $0.06 $0.07 $0.07 1,270,625
2020-11-25 $0.05 $0.07 $0.05 $0.07 $0.07 2,921,480
2020-11-24 $0.05 $0.06 $0.04 $0.05 $0.05 4,636,200
2020-11-23 $0.05 $0.05 $0.04 $0.05 $0.05 4,244,740
2020-11-20 $0.05 $0.05 $0.04 $0.05 $0.05 3,844,970
2020-11-19 $0.04 $0.05 $0.04 $0.05 $0.05 6,762,374
2020-11-18 $0.03 $0.04 $0.03 $0.04 $0.04 3,201,138
2020-11-17 $0.03 $0.03 $0.03 $0.03 $0.03 5,892,891
2020-11-16 $0.03 $0.04 $0.03 $0.03 $0.03 3,318,053
2020-11-13 $0.04 $0.04 $0.03 $0.03 $0.03 2,862,259
2020-11-12 $0.03 $0.03 $0.03 $0.03 $0.03 2,870,875
2020-11-11 $0.03 $0.04 $0.03 $0.03 $0.03 3,566,213
2020-11-10 $0.05 $0.05 $0.03 $0.03 $0.03 4,521,476
2020-11-09 $0.03 $0.04 $0.03 $0.04 $0.04 9,790,854
2020-11-06 $0.03 $0.03 $0.02 $0.02 $0.02 18,863,800
2020-11-05 $0.05 $0.06 $0.02 $0.02 $0.02 56,929,437
2020-11-04 $0.05 $0.07 $0.04 $0.05 $0.05 34,922,579
2020-11-03 $0.09 $0.09 $0.09 $0.09 $0.09 0
2020-11-02 $0.09 $0.15 $0.09 $0.09 $0.09 19,707,457
2020-10-30 $0.16 $0.16 $0.15 $0.15 $0.15 2,581,725
2020-10-29 $0.15 $0.16 $0.15 $0.15 $0.15 1,617,135
2020-10-28 $0.17 $0.17 $0.16 $0.16 $0.16 2,252,840
2020-10-27 $0.16 $0.17 $0.16 $0.16 $0.16 2,759,813
2020-10-26 $0.17 $0.17 $0.16 $0.16 $0.16 1,746,249
2020-10-23 $0.17 $0.17 $0.17 $0.17 $0.17 2,213,507
2020-10-22 $0.16 $0.17 $0.16 $0.17 $0.17 4,965,046
2020-10-21 $0.16 $0.16 $0.16 $0.16 $0.16 3,332,267
2020-10-20 $0.16 $0.17 $0.15 $0.16 $0.16 6,465,296
2020-10-19 $0.17 $0.17 $0.15 $0.15 $0.15 4,917,192
2020-10-16 $0.16 $0.17 $0.16 $0.16 $0.16 4,094,112
2020-10-15 $0.17 $0.17 $0.16 $0.16 $0.16 10,014,654
2020-10-14 $0.16 $0.16 $0.16 $0.16 $0.16 14,112,932
2020-10-13 $0.17 $0.17 $0.16 $0.16 $0.16 3,612,132
2020-10-12 $0.17 $0.17 $0.17 $0.17 $0.17 3,242,019
2020-10-09 $0.17 $0.17 $0.16 $0.16 $0.16 3,405,175
2020-10-08 $0.17 $0.17 $0.16 $0.17 $0.17 2,543,405
2020-10-07 $0.16 $0.17 $0.16 $0.16 $0.16 1,888,517
2020-10-06 $0.17 $0.17 $0.16 $0.16 $0.16 3,776,181
2020-10-05 $0.16 $0.17 $0.16 $0.17 $0.17 2,925,425
2020-10-02 $0.17 $0.17 $0.16 $0.17 $0.17 3,648,655
2020-10-01 $0.16 $0.18 $0.16 $0.17 $0.17 4,184,662
2020-09-30 $0.17 $0.17 $0.16 $0.16 $0.16 5,162,852
2020-09-29 $0.16 $0.17 $0.16 $0.17 $0.17 4,300,007
2020-09-28 $0.15 $0.17 $0.15 $0.16 $0.16 5,302,279
2020-09-25 $0.16 $0.17 $0.16 $0.17 $0.17 2,903,800
2020-09-24 $0.17 $0.17 $0.16 $0.16 $0.16 6,424,352
2020-09-23 $0.18 $0.18 $0.17 $0.17 $0.17 5,457,908
2020-09-22 $0.18 $0.18 $0.18 $0.18 $0.18 3,180,611
2020-09-21 $0.19 $0.19 $0.18 $0.18 $0.18 7,010,005
2020-09-18 $0.19 $0.20 $0.18 $0.20 $0.20 14,168,996
2020-09-17 $0.19 $0.19 $0.18 $0.19 $0.19 6,459,589
2020-09-16 $0.17 $0.19 $0.17 $0.18 $0.18 6,812,485
2020-09-15 $0.17 $0.18 $0.17 $0.17 $0.17 6,293,390
2020-09-14 $0.18 $0.18 $0.17 $0.17 $0.17 9,514,519
2020-09-11 $0.19 $0.19 $0.18 $0.19 $0.19 4,880,341
2020-09-10 $0.22 $0.22 $0.18 $0.19 $0.19 29,747,771
2020-09-09 $0.19 $0.19 $0.17 $0.18 $0.18 12,509,600
2020-09-08 $0.18 $0.19 $0.18 $0.19 $0.19 3,715,370
2020-09-04 $0.18 $0.18 $0.18 $0.18 $0.18 4,547,288
2020-09-03 $0.18 $0.21 $0.18 $0.18 $0.18 9,925,583
2020-09-02 $0.18 $0.19 $0.18 $0.18 $0.18 5,238,446
2020-09-01 $0.18 $0.18 $0.17 $0.18 $0.18 5,614,618
2020-08-31 $0.19 $0.19 $0.18 $0.19 $0.19 5,571,649
2020-08-28 $0.19 $0.19 $0.18 $0.19 $0.19 4,147,696
2020-08-27 $0.18 $0.19 $0.18 $0.18 $0.18 6,075,522
2020-08-26 $0.19 $0.19 $0.18 $0.19 $0.19 5,759,130
2020-08-25 $0.20 $0.20 $0.19 $0.19 $0.19 5,796,062
2020-08-24 $0.19 $0.21 $0.18 $0.20 $0.20 12,602,800
2020-08-21 $0.20 $0.22 $0.19 $0.19 $0.19 12,686,691
2020-08-20 $0.22 $0.22 $0.20 $0.20 $0.20 23,019,958
2020-08-19 $0.20 $0.33 $0.19 $0.24 $0.24 129,793,451
2020-08-18 $0.20 $0.20 $0.19 $0.19 $0.19 7,328,518
2020-08-17 $0.21 $0.22 $0.20 $0.20 $0.20 4,895,487
2020-08-14 $0.21 $0.23 $0.21 $0.21 $0.21 7,399,919
2020-08-13 $0.21 $0.22 $0.20 $0.21 $0.21 6,388,686
2020-08-12 $0.23 $0.23 $0.20 $0.22 $0.22 10,546,506
2020-08-11 $0.23 $0.25 $0.22 $0.22 $0.22 12,459,357
2020-08-10 $0.21 $0.27 $0.21 $0.24 $0.24 25,847,435
2020-08-07 $0.23 $0.25 $0.21 $0.22 $0.22 23,637,525
2020-08-06 $0.33 $0.33 $0.24 $0.25 $0.25 90,009,160
2020-08-05 $0.18 $0.19 $0.18 $0.19 $0.19 24,624,303
2020-08-04 $0.18 $0.19 $0.17 $0.19 $0.19 7,586,545
2020-08-03 $0.18 $0.19 $0.14 $0.17 $0.17 11,517,044
2020-07-31 $0.19 $0.20 $0.18 $0.18 $0.18 7,485,116
2020-07-30 $0.20 $0.20 $0.19 $0.20 $0.20 9,741,637
2020-07-29 $0.21 $0.21 $0.19 $0.21 $0.21 13,122,679
2020-07-28 $0.19 $0.20 $0.19 $0.19 $0.19 14,271,552
2020-07-27 $0.20 $0.20 $0.19 $0.19 $0.19 10,507,191
2020-07-24 $0.18 $0.22 $0.18 $0.20 $0.20 27,985,861
2020-07-23 $0.19 $0.19 $0.18 $0.19 $0.19 7,702,260
2020-07-22 $0.20 $0.20 $0.18 $0.18 $0.18 8,433,863
2020-07-21 $0.20 $0.20 $0.19 $0.19 $0.19 12,399,349
2020-07-20 $0.20 $0.20 $0.18 $0.19 $0.19 24,091,475
2020-07-17 $0.26 $0.26 $0.24 $0.25 $0.25 22,826,200
2020-07-16 $0.27 $0.35 $0.26 $0.28 $0.28 59,708,000
2020-07-15 $0.25 $0.27 $0.25 $0.26 $0.26 6,459,300
2020-07-14 $0.26 $0.26 $0.25 $0.25 $0.25 7,005,600
2020-07-13 $0.25 $0.28 $0.25 $0.27 $0.27 12,074,900
2020-07-10 $0.25 $0.26 $0.25 $0.26 $0.26 7,790,600
2020-07-09 $0.26 $0.26 $0.25 $0.25 $0.25 12,820,500
2020-07-08 $0.27 $0.27 $0.25 $0.26 $0.26 10,485,800
2020-07-07 $0.25 $0.27 $0.25 $0.26 $0.26 14,487,300
2020-07-06 $0.27 $0.27 $0.25 $0.26 $0.26 10,215,700
2020-07-02 $0.27 $0.29 $0.25 $0.25 $0.25 15,226,400
2020-07-01 $0.27 $0.28 $0.26 $0.27 $0.27 14,124,700
2020-06-30 $0.27 $0.29 $0.27 $0.27 $0.27 12,676,300
2020-06-29 $0.28 $0.29 $0.27 $0.27 $0.27 6,951,700
2020-06-26 $0.28 $0.29 $0.27 $0.29 $0.29 29,614,259
2020-06-25 $0.29 $0.32 $0.28 $0.30 $0.30 18,873,486
2020-06-24 $0.33 $0.33 $0.28 $0.30 $0.30 16,899,929
2020-06-23 $0.49 $0.49 $0.33 $0.33 $0.33 82,524,399
2020-06-22 $0.30 $0.40 $0.27 $0.39 $0.39 55,273,910
2020-06-19 $0.33 $0.33 $0.29 $0.30 $0.30 43,612,772
2020-06-18 $0.30 $0.34 $0.29 $0.32 $0.32 23,273,361
2020-06-17 $0.31 $0.33 $0.30 $0.30 $0.30 12,276,386
2020-06-16 $0.31 $0.37 $0.30 $0.31 $0.31 22,994,474
2020-06-15 $0.31 $0.32 $0.28 $0.29 $0.29 11,932,718
2020-06-12 $0.34 $0.34 $0.32 $0.33 $0.33 4,447,777
2020-06-11 $0.32 $0.35 $0.30 $0.31 $0.31 6,921,046
2020-06-10 $0.39 $0.42 $0.36 $0.36 $0.36 9,634,636
2020-06-09 $0.40 $0.45 $0.35 $0.41 $0.41 12,650,749
2020-06-08 $0.34 $0.45 $0.30 $0.40 $0.40 23,616,200
2020-06-05 $0.27 $0.35 $0.27 $0.34 $0.34 25,941,800
2020-06-04 $0.25 $0.29 $0.25 $0.26 $0.26 13,435,135
2020-06-03 $0.24 $0.26 $0.24 $0.26 $0.26 9,351,286
2020-06-02 $0.26 $0.27 $0.24 $0.26 $0.26 10,022,215
2020-06-01 $0.27 $0.30 $0.27 $0.27 $0.27 5,506,043
2020-05-29 $0.30 $0.32 $0.26 $0.30 $0.30 11,545,061
2020-05-28 $0.26 $0.40 $0.25 $0.33 $0.33 46,089,400
2020-05-27 $0.23 $0.25 $0.22 $0.25 $0.25 8,592,221
2020-05-26 $0.23 $0.25 $0.22 $0.24 $0.24 10,981,228
2020-05-22 $0.22 $0.23 $0.21 $0.22 $0.22 5,320,580
2020-05-21 $0.21 $0.23 $0.21 $0.23 $0.23 4,735,758
2020-05-20 $0.22 $0.22 $0.21 $0.22 $0.22 6,863,491
2020-05-19 $0.22 $0.23 $0.21 $0.21 $0.21 4,532,292
2020-05-18 $0.22 $0.23 $0.20 $0.22 $0.22 9,845,979
2020-05-15 $0.21 $0.21 $0.19 $0.20 $0.20 7,492,563
2020-05-14 $0.21 $0.22 $0.19 $0.21 $0.21 6,037,015
2020-05-13 $0.23 $0.25 $0.21 $0.22 $0.22 8,942,148
2020-05-12 $0.26 $0.26 $0.23 $0.23 $0.23 16,500,879
2020-05-11 $0.22 $0.27 $0.20 $0.23 $0.23 19,912,059
2020-05-08 $0.22 $0.23 $0.21 $0.23 $0.23 5,940,810
2020-05-07 $0.23 $0.24 $0.21 $0.22 $0.22 6,638,422
2020-05-06 $0.25 $0.26 $0.22 $0.22 $0.22 5,925,924
2020-05-05 $0.24 $0.28 $0.24 $0.25 $0.25 3,861,623
2020-05-04 $0.24 $0.26 $0.21 $0.24 $0.24 5,133,118
2020-05-01 $0.29 $0.29 $0.25 $0.25 $0.25 4,759,556
2020-04-30 $0.31 $0.32 $0.29 $0.29 $0.29 4,831,992
2020-04-29 $0.33 $0.34 $0.30 $0.32 $0.32 5,244,093
2020-04-28 $0.38 $0.38 $0.31 $0.33 $0.33 5,762,640
2020-04-27 $0.28 $0.37 $0.27 $0.36 $0.36 6,440,410
2020-04-24 $0.27 $0.28 $0.22 $0.27 $0.27 4,144,525
2020-04-23 $0.22 $0.26 $0.21 $0.25 $0.25 4,182,762
2020-04-22 $0.22 $0.22 $0.20 $0.21 $0.21 3,529,520
2020-04-21 $0.21 $0.22 $0.20 $0.21 $0.21 2,766,879
2020-04-20 $0.22 $0.23 $0.20 $0.21 $0.21 3,466,758
2020-04-17 $0.22 $0.24 $0.21 $0.22 $0.22 3,294,613
2020-04-16 $0.23 $0.24 $0.21 $0.21 $0.21 3,670,070
2020-04-15 $0.26 $0.27 $0.21 $0.22 $0.22 2,875,860
2020-04-14 $0.27 $0.31 $0.23 $0.25 $0.25 3,009,448
2020-04-13 $0.25 $0.28 $0.22 $0.26 $0.26 2,616,655
2020-04-09 $0.26 $0.27 $0.23 $0.24 $0.24 3,573,418
2020-04-08 $0.24 $0.25 $0.21 $0.24 $0.24 2,740,128
2020-04-07 $0.24 $0.25 $0.22 $0.25 $0.25 4,322,073
2020-04-06 $0.20 $0.23 $0.19 $0.22 $0.22 2,765,490
2020-04-03 $0.22 $0.23 $0.19 $0.19 $0.19 2,390,275
2020-04-02 $0.21 $0.28 $0.19 $0.22 $0.22 6,248,751
2020-04-01 $0.22 $0.22 $0.18 $0.18 $0.18 4,966,919
2020-03-31 $0.25 $0.25 $0.20 $0.20 $0.20 4,673,230
2020-03-30 $0.26 $0.27 $0.21 $0.21 $0.21 4,507,294
2020-03-27 $0.30 $0.31 $0.24 $0.24 $0.24 4,188,827
2020-03-26 $0.32 $0.33 $0.29 $0.29 $0.29 4,103,930
2020-03-25 $0.34 $0.35 $0.29 $0.29 $0.29 3,909,303
2020-03-24 $0.40 $0.43 $0.30 $0.34 $0.34 2,625,995
2020-03-23 $0.39 $0.40 $0.30 $0.36 $0.36 2,805,289
2020-03-20 $0.39 $0.42 $0.35 $0.39 $0.39 11,029,196
2020-03-19 $0.30 $0.37 $0.30 $0.36 $0.36 3,912,325
2020-03-18 $0.42 $0.42 $0.25 $0.28 $0.28 3,050,700
2020-03-17 $0.45 $0.46 $0.39 $0.45 $0.45 3,203,464
2020-03-16 $0.45 $0.45 $0.37 $0.44 $0.44 2,526,372
2020-03-13 $0.38 $0.50 $0.35 $0.49 $0.49 3,463,120
2020-03-12 $0.40 $0.44 $0.35 $0.35 $0.35 3,651,537
2020-03-11 $0.43 $0.43 $0.39 $0.40 $0.40 1,494,617
2020-03-10 $0.43 $0.47 $0.41 $0.43 $0.43 1,468,839
2020-03-09 $0.46 $0.51 $0.40 $0.41 $0.41 2,064,905
2020-03-06 $0.53 $0.53 $0.47 $0.47 $0.47 1,455,930
2020-03-05 $0.55 $0.57 $0.53 $0.54 $0.54 918,677
2020-03-04 $0.58 $0.61 $0.55 $0.56 $0.56 1,119,149
2020-03-03 $0.56 $0.62 $0.55 $0.58 $0.58 2,028,335
2020-03-02 $0.55 $0.61 $0.52 $0.56 $0.56 1,653,074
2020-02-28 $0.54 $0.57 $0.52 $0.53 $0.53 2,083,657
2020-02-27 $0.53 $0.69 $0.50 $0.56 $0.56 3,222,903
2020-02-26 $0.50 $0.52 $0.46 $0.52 $0.52 3,135,123
2020-02-25 $0.54 $0.57 $0.48 $0.51 $0.51 3,699,018
2020-02-24 $0.52 $0.57 $0.50 $0.53 $0.53 3,613,525
2020-02-21 $0.55 $0.55 $0.52 $0.53 $0.53 2,323,547
2020-02-20 $0.57 $0.61 $0.54 $0.55 $0.55 2,498,391
2020-02-19 $0.67 $0.68 $0.52 $0.57 $0.57 3,979,408
2020-02-18 $0.71 $0.71 $0.66 $0.67 $0.67 1,415,456
2020-02-14 $0.71 $0.72 $0.68 $0.69 $0.69 1,781,527
2020-02-13 $0.72 $0.74 $0.70 $0.71 $0.71 1,085,193
2020-02-12 $0.76 $0.77 $0.71 $0.72 $0.72 1,684,694
2020-02-11 $0.79 $0.80 $0.73 $0.73 $0.73 1,222,906
2020-02-10 $0.81 $0.81 $0.74 $0.77 $0.77 1,762,643
2020-02-07 $0.87 $0.88 $0.72 $0.80 $0.80 4,941,218
2020-02-06 $0.88 $0.90 $0.85 $0.85 $0.85 1,022,627
2020-02-05 $0.87 $0.90 $0.85 $0.87 $0.87 1,320,290
2020-02-04 $0.83 $0.88 $0.80 $0.88 $0.88 1,168,904
2020-02-03 $0.87 $0.88 $0.81 $0.82 $0.82 1,170,076
2020-01-31 $0.88 $0.90 $0.84 $0.84 $0.84 1,052,442
2020-01-30 $0.88 $0.90 $0.85 $0.87 $0.87 1,027,982
2020-01-29 $0.88 $0.90 $0.86 $0.88 $0.88 899,726
2020-01-28 $0.89 $0.93 $0.86 $0.87 $0.87 905,952
2020-01-27 $0.95 $0.96 $0.88 $0.88 $0.88 1,652,811
2020-01-24 $1.00 $1.01 $0.92 $0.94 $0.94 2,969,151
2020-01-23 $1.03 $1.06 $1.00 $1.01 $1.01 2,177,217
2020-01-22 $1.04 $1.06 $1.03 $1.04 $1.04 937,216
2020-01-21 $1.05 $1.05 $1.02 $1.04 $1.04 976,182
2020-01-17 $1.04 $1.05 $1.02 $1.04 $1.04 724,092
2020-01-16 $1.04 $1.06 $1.03 $1.03 $1.03 661,464
2020-01-15 $1.02 $1.06 $1.02 $1.03 $1.03 1,226,487
2020-01-14 $1.02 $1.04 $1.01 $1.02 $1.02 1,232,036
2020-01-13 $1.01 $1.04 $1.01 $1.02 $1.02 991,419
2020-01-10 $1.02 $1.03 $1.01 $1.02 $1.02 1,047,532
2020-01-09 $1.05 $1.06 $1.02 $1.02 $1.02 1,443,706
2020-01-08 $1.02 $1.06 $1.01 $1.04 $1.04 1,644,598
2020-01-07 $1.03 $1.04 $1.02 $1.03 $1.03 968,472
2020-01-06 $1.00 $1.05 $1.00 $1.04 $1.04 1,120,264
2020-01-03 $1.00 $1.03 $0.99 $1.01 $1.01 1,483,236
2020-01-02 $1.07 $1.08 $1.00 $1.01 $1.01 2,095,741
2019-12-31 $1.02 $1.06 $1.02 $1.05 $1.05 1,827,576
2019-12-30 $1.00 $1.08 $0.99 $1.02 $1.02 3,049,286
2019-12-27 $1.08 $1.11 $1.03 $1.04 $1.04 1,391,079
2019-12-26 $1.04 $1.12 $1.04 $1.09 $1.09 1,249,495
2019-12-24 $1.05 $1.09 $1.03 $1.06 $1.06 813,898
2019-12-23 $1.07 $1.11 $1.04 $1.05 $1.05 1,842,908
2019-12-20 $1.08 $1.13 $1.07 $1.10 $1.10 4,025,775
2019-12-19 $1.05 $1.11 $1.03 $1.07 $1.07 1,915,531
2019-12-18 $1.04 $1.07 $1.04 $1.06 $1.06 1,359,359
2019-12-17 $1.02 $1.10 $1.02 $1.05 $1.05 2,241,093
2019-12-16 $1.04 $1.06 $1.00 $1.04 $1.04 3,138,617
2019-12-13 $1.01 $1.06 $1.00 $1.05 $1.05 1,812,612
2019-12-12 $1.01 $1.05 $0.99 $0.99 $0.99 3,071,204
2019-12-11 $1.06 $1.08 $1.02 $1.02 $1.02 2,314,933
2019-12-10 $1.10 $1.12 $1.05 $1.05 $1.05 1,321,034
2019-12-09 $1.12 $1.17 $1.09 $1.11 $1.11 2,230,009
2019-12-06 $1.09 $1.15 $1.09 $1.14 $1.14 3,367,514
2019-12-05 $1.03 $1.18 $1.02 $1.10 $1.10 5,688,652
2019-12-04 $1.05 $1.12 $1.00 $1.01 $1.01 6,336,737
2019-12-03 $0.93 $1.10 $0.91 $1.02 $1.02 15,427,210
2019-12-02 $1.45 $1.45 $1.34 $1.35 $1.35 1,366,505
2019-11-29 $1.41 $1.44 $1.38 $1.44 $1.44 667,624
2019-11-27 $1.33 $1.42 $1.33 $1.39 $1.39 1,045,030
2019-11-26 $1.33 $1.42 $1.32 $1.33 $1.33 1,162,248
2019-11-25 $1.28 $1.35 $1.26 $1.31 $1.31 1,781,493
2019-11-22 $1.24 $1.32 $1.24 $1.26 $1.26 1,009,585
2019-11-21 $1.32 $1.35 $1.20 $1.22 $1.22 2,104,501
2019-11-20 $1.40 $1.42 $1.32 $1.32 $1.32 1,784,978
2019-11-19 $1.49 $1.50 $1.40 $1.41 $1.41 1,067,344
2019-11-18 $1.46 $1.51 $1.45 $1.48 $1.48 1,111,548
2019-11-15 $1.45 $1.55 $1.44 $1.46 $1.46 2,201,716
2019-11-14 $1.45 $1.54 $1.41 $1.44 $1.44 1,918,362
2019-11-13 $1.48 $1.50 $1.39 $1.46 $1.46 2,780,121
2019-11-12 $1.49 $1.52 $1.45 $1.49 $1.49 2,657,207
2019-11-11 $1.54 $1.58 $1.45 $1.48 $1.48 2,335,263
2019-11-08 $1.65 $1.67 $1.52 $1.55 $1.55 2,806,760
2019-11-07 $1.63 $1.69 $1.58 $1.64 $1.64 2,633,434
2019-11-06 $1.69 $1.78 $1.58 $1.62 $1.62 2,392,333
2019-11-05 $1.62 $1.70 $1.55 $1.68 $1.68 2,023,567
2019-11-04 $1.60 $1.74 $1.59 $1.61 $1.61 5,369,817
2019-11-01 $1.47 $1.60 $1.33 $1.60 $1.60 4,355,344
2019-10-31 $1.50 $1.51 $1.41 $1.44 $1.44 1,709,513
2019-10-30 $1.53 $1.56 $1.38 $1.52 $1.52 3,430,222
2019-10-29 $1.57 $1.63 $1.54 $1.54 $1.54 2,066,585
2019-10-28 $1.56 $1.68 $1.55 $1.55 $1.55 2,420,348
2019-10-25 $1.55 $1.59 $1.51 $1.55 $1.55 1,320,477
2019-10-24 $1.55 $1.59 $1.49 $1.55 $1.55 1,842,790
2019-10-23 $1.54 $1.60 $1.51 $1.54 $1.54 2,485,975
2019-10-22 $1.58 $1.60 $1.51 $1.53 $1.53 2,387,243
2019-10-21 $1.49 $1.62 $1.49 $1.58 $1.58 2,302,461
2019-10-18 $1.48 $1.52 $1.39 $1.50 $1.50 1,790,880
2019-10-17 $1.44 $1.52 $1.41 $1.49 $1.49 1,698,582
2019-10-16 $1.45 $1.53 $1.39 $1.44 $1.44 2,230,529
2019-10-15 $1.46 $1.54 $1.38 $1.46 $1.46 2,977,438
2019-10-14 $1.31 $1.43 $1.28 $1.42 $1.42 2,953,244
2019-10-11 $1.18 $1.32 $1.17 $1.31 $1.31 2,393,979
2019-10-10 $1.18 $1.22 $1.14 $1.17 $1.17 1,735,642
2019-10-09 $1.26 $1.27 $1.15 $1.20 $1.20 2,082,834
2019-10-08 $1.25 $1.28 $1.18 $1.26 $1.26 1,709,808
2019-10-07 $1.23 $1.29 $1.17 $1.26 $1.26 1,440,141
2019-10-04 $1.20 $1.24 $1.16 $1.23 $1.23 1,269,106
2019-10-03 $1.19 $1.23 $1.12 $1.20 $1.20 1,677,645
2019-10-02 $1.14 $1.25 $1.09 $1.18 $1.18 2,344,753
2019-10-01 $1.28 $1.30 $1.13 $1.15 $1.15 2,752,458
2019-09-30 $1.39 $1.41 $1.27 $1.29 $1.29 2,159,747
2019-09-27 $1.49 $1.51 $1.35 $1.39 $1.39 2,299,400
2019-09-26 $1.36 $1.59 $1.33 $1.46 $1.46 5,798,699
2019-09-25 $1.39 $1.45 $1.33 $1.35 $1.35 1,918,788
2019-09-24 $1.25 $1.46 $1.25 $1.38 $1.38 3,358,494
2019-09-23 $1.22 $1.33 $1.19 $1.32 $1.32 2,191,350
2019-09-20 $1.18 $1.20 $1.12 $1.20 $1.20 2,808,701
2019-09-19 $1.17 $1.25 $1.15 $1.18 $1.18 3,699,674
2019-09-18 $1.05 $1.19 $1.00 $1.17 $1.17 4,386,990
2019-09-17 $1.07 $1.10 $1.02 $1.06 $1.06 2,653,875
2019-09-16 $1.20 $1.22 $1.03 $1.05 $1.05 3,817,240
2019-09-13 $1.38 $1.41 $1.17 $1.20 $1.20 3,561,576
2019-09-12 $1.63 $1.70 $1.34 $1.38 $1.38 6,494,357
2019-09-11 $1.29 $1.70 $1.28 $1.69 $1.69 11,206,400
2019-09-10 $1.05 $1.29 $1.02 $1.28 $1.28 6,106,752
2019-09-09 $1.01 $1.04 $1.00 $1.03 $1.03 1,683,364
2019-09-06 $0.89 $1.01 $0.89 $1.01 $1.01 2,750,452
2019-09-05 $0.88 $0.92 $0.86 $0.91 $0.91 1,078,290
2019-09-04 $0.84 $0.93 $0.84 $0.90 $0.90 1,518,284
2019-09-03 $0.88 $0.90 $0.82 $0.83 $0.83 1,735,212
2019-08-30 $0.92 $0.95 $0.88 $0.91 $0.91 1,098,691
2019-08-29 $0.86 $0.95 $0.86 $0.91 $0.91 1,732,678
2019-08-28 $0.87 $0.89 $0.85 $0.86 $0.86 609,956
2019-08-27 $0.94 $0.94 $0.85 $0.86 $0.86 1,578,525
2019-08-26 $0.80 $0.97 $0.80 $0.95 $0.95 4,499,159
2019-08-23 $0.82 $0.84 $0.79 $0.80 $0.80 1,259,032
2019-08-22 $0.87 $0.87 $0.81 $0.82 $0.82 1,107,569
2019-08-21 $0.85 $0.88 $0.84 $0.87 $0.87 1,717,969
2019-08-20 $0.85 $0.88 $0.82 $0.85 $0.85 1,100,612
2019-08-19 $0.84 $0.86 $0.80 $0.83 $0.83 1,314,135
2019-08-16 $0.82 $0.85 $0.79 $0.82 $0.82 1,502,587
2019-08-15 $0.85 $0.86 $0.79 $0.80 $0.80 2,207,041
2019-08-14 $0.87 $0.89 $0.79 $0.84 $0.84 3,818,332
2019-08-13 $0.88 $0.92 $0.86 $0.89 $0.89 1,240,498
2019-08-12 $0.86 $1.08 $0.85 $0.89 $0.89 1,405,200
2019-08-09 $0.92 $0.92 $0.83 $0.88 $0.88 2,080,401
2019-08-08 $0.93 $0.96 $0.90 $0.91 $0.91 1,051,108
2019-08-07 $0.90 $0.96 $0.87 $0.93 $0.93 1,223,480
2019-08-06 $0.94 $0.95 $0.88 $0.90 $0.90 1,760,480
2019-08-05 $0.97 $0.99 $0.90 $0.93 $0.93 2,485,289
2019-08-02 $0.96 $1.00 $0.93 $0.98 $0.98 1,032,504
2019-08-01 $1.07 $1.14 $0.96 $0.97 $0.97 2,662,934
2019-07-31 $1.10 $1.13 $1.04 $1.05 $1.05 2,266,703
2019-07-30 $1.02 $1.10 $1.02 $1.07 $1.07 2,287,425
2019-07-29 $0.99 $1.04 $0.99 $1.02 $1.02 1,343,290
2019-07-26 $0.95 $1.01 $0.93 $1.00 $1.00 1,675,482
2019-07-25 $1.02 $1.07 $0.92 $0.92 $0.92 3,624,278
2019-07-24 $1.00 $1.10 $1.00 $1.02 $1.02 2,880,615
2019-07-23 $0.94 $1.05 $0.94 $1.00 $1.00 2,070,226
2019-07-22 $0.97 $1.01 $0.91 $0.94 $0.94 2,177,825
2019-07-19 $1.00 $1.01 $0.92 $0.92 $0.92 3,889,691
2019-07-18 $1.10 $1.11 $0.98 $1.01 $1.01 1,997,519
2019-07-17 $1.16 $1.18 $1.06 $1.09 $1.09 3,023,218
2019-07-16 $1.15 $1.19 $1.11 $1.16 $1.16 1,708,471
2019-07-15 $1.14 $1.15 $1.08 $1.12 $1.12 2,386,034
2019-07-12 $1.19 $1.22 $1.10 $1.15 $1.15 2,289,802
2019-07-11 $1.24 $1.26 $1.12 $1.18 $1.18 2,770,042
2019-07-10 $1.20 $1.28 $1.16 $1.23 $1.23 4,345,248
2019-07-09 $1.13 $1.21 $1.09 $1.18 $1.18 2,728,450
2019-07-08 $1.05 $1.15 $1.03 $1.12 $1.12 3,276,088
2019-07-05 $1.02 $1.05 $0.98 $1.05 $1.05 932,618
2019-07-03 $1.03 $1.06 $1.01 $1.03 $1.03 717,912
2019-07-02 $1.05 $1.05 $1.00 $1.01 $1.01 1,043,205
2019-07-01 $1.07 $1.08 $1.00 $1.03 $1.03 1,614,808
2019-06-28 $1.01 $1.07 $0.99 $1.04 $1.04 2,808,497
2019-06-27 $0.96 $1.01 $0.95 $0.99 $0.99 2,125,305
2019-06-26 $1.01 $1.04 $0.96 $0.96 $0.96 2,651,435
2019-06-25 $1.00 $1.06 $0.96 $1.01 $1.01 2,970,639
2019-06-24 $0.95 $1.03 $0.95 $1.00 $1.00 2,264,251
2019-06-21 $1.08 $1.12 $0.95 $0.95 $0.95 3,827,852
2019-06-20 $1.20 $1.21 $1.10 $1.10 $1.10 2,574,899
2019-06-19 $1.21 $1.23 $1.16 $1.20 $1.20 2,054,166
2019-06-18 $1.17 $1.22 $1.16 $1.19 $1.19 1,242,009
2019-06-17 $1.09 $1.20 $1.07 $1.17 $1.17 2,280,834
2019-06-14 $1.11 $1.14 $1.08 $1.10 $1.10 1,829,423
2019-06-13 $1.08 $1.14 $1.05 $1.13 $1.13 2,732,677
2019-06-12 $1.10 $1.10 $1.04 $1.07 $1.07 1,370,314
2019-06-11 $1.12 $1.13 $1.07 $1.11 $1.11 1,568,082
2019-06-10 $1.01 $1.12 $0.90 $1.12 $1.12 3,740,228
2019-06-07 $0.87 $1.08 $0.85 $1.01 $1.01 10,279,947
2019-06-06 $0.92 $0.92 $0.84 $0.87 $0.87 3,747,503
2019-06-05 $0.91 $0.91 $0.83 $0.88 $0.88 1,425,441
2019-06-04 $0.83 $0.88 $0.80 $0.86 $0.86 3,279,948
2019-06-03 $0.87 $0.89 $0.80 $0.80 $0.80 3,180,711
2019-05-31 $0.86 $0.87 $0.77 $0.81 $0.81 3,522,882
2019-05-30 $0.89 $0.90 $0.83 $0.83 $0.83 1,768,005
2019-05-29 $0.98 $0.99 $0.84 $0.85 $0.85 3,945,612
2019-05-28 $1.03 $1.05 $0.98 $0.98 $0.98 10,769,497
2019-05-24 $1.05 $1.07 $1.02 $1.04 $1.04 2,017,317
2019-05-23 $1.04 $1.10 $1.02 $1.04 $1.04 2,041,268
2019-05-22 $1.08 $1.09 $1.02 $1.07 $1.07 2,732,547
2019-05-21 $1.08 $1.10 $1.07 $1.10 $1.10 1,469,195
2019-05-20 $1.21 $1.22 $1.07 $1.09 $1.09 2,817,293
2019-05-17 $1.25 $1.28 $1.22 $1.22 $1.22 1,767,027
2019-05-16 $1.27 $1.28 $1.24 $1.26 $1.26 1,530,740
2019-05-15 $1.24 $1.28 $1.22 $1.27 $1.27 2,081,017
2019-05-14 $1.30 $1.30 $1.22 $1.24 $1.24 2,298,982
2019-05-13 $1.30 $1.35 $1.27 $1.29 $1.29 2,662,066
2019-05-10 $1.25 $1.32 $1.24 $1.31 $1.31 2,319,516
2019-05-09 $1.25 $1.28 $1.21 $1.25 $1.25 2,403,109
2019-05-08 $1.23 $1.30 $1.19 $1.25 $1.25 2,430,324
2019-05-07 $1.29 $1.30 $1.19 $1.23 $1.23 3,679,514
2019-05-06 $1.28 $1.32 $1.22 $1.26 $1.26 3,862,265
2019-05-03 $1.09 $1.34 $1.09 $1.24 $1.24 4,768,463
2019-05-02 $1.16 $1.17 $1.07 $1.09 $1.09 3,130,950
2019-05-01 $1.07 $1.24 $1.05 $1.14 $1.14 8,581,294
2019-04-30 $1.09 $1.10 $1.01 $1.01 $1.01 2,016,236
2019-04-29 $1.01 $1.08 $1.01 $1.05 $1.05 3,170,270
2019-04-26 $0.99 $1.03 $0.99 $1.01 $1.01 2,875,686
2019-04-25 $1.05 $1.09 $0.99 $1.00 $1.00 5,648,779
2019-04-24 $1.05 $1.10 $1.03 $1.08 $1.08 6,698,343
2019-04-23 $1.09 $1.14 $1.05 $1.06 $1.06 7,600,596
2019-04-22 $1.17 $1.20 $1.04 $1.06 $1.06 5,513,567
2019-04-18 $1.26 $1.30 $1.15 $1.19 $1.19 3,438,476
2019-04-17 $1.38 $1.38 $1.28 $1.28 $1.28 1,645,948
2019-04-16 $1.41 $1.41 $1.25 $1.38 $1.38 4,780,769
2019-04-15 $1.46 $1.47 $1.35 $1.39 $1.39 2,303,198
2019-04-12 $1.46 $1.51 $1.43 $1.46 $1.46 1,915,500
2019-04-11 $1.48 $1.51 $1.42 $1.44 $1.44 2,376,992
2019-04-10 $1.48 $1.57 $1.45 $1.48 $1.48 3,076,724
2019-04-09 $1.51 $1.54 $1.46 $1.46 $1.46 2,248,199
2019-04-08 $1.54 $1.57 $1.50 $1.50 $1.50 2,138,790
2019-04-05 $1.51 $1.57 $1.49 $1.54 $1.54 2,495,045
2019-04-04 $1.50 $1.52 $1.47 $1.50 $1.50 1,902,585
2019-04-03 $1.50 $1.56 $1.47 $1.49 $1.49 3,313,465
2019-04-02 $1.50 $1.54 $1.47 $1.51 $1.51 6,500,313
2019-04-01 $1.55 $1.55 $1.45 $1.51 $1.51 4,949,203
2019-03-29 $1.60 $1.61 $1.49 $1.55 $1.55 7,038,156
2019-03-28 $1.40 $1.68 $1.39 $1.66 $1.58 9,369,564
2019-03-27 $1.75 $1.78 $1.42 $1.44 $1.37 11,695,396
2019-03-26 $1.86 $1.96 $1.86 $1.91 $1.82 3,154,374
2019-03-25 $1.86 $1.89 $1.81 $1.85 $1.76 1,925,878
2019-03-22 $1.89 $1.92 $1.83 $1.83 $1.75 2,048,875
2019-03-21 $1.90 $1.94 $1.85 $1.89 $1.80 3,829,623
2019-03-20 $1.90 $1.93 $1.79 $1.91 $1.82 5,977,877
2019-03-19 $1.85 $1.97 $1.83 $1.90 $1.81 4,102,563
2019-03-18 $1.85 $1.88 $1.79 $1.82 $1.74 3,348,070
2019-03-15 $1.97 $1.98 $1.80 $1.81 $1.73 15,867,302
2019-03-14 $1.97 $2.01 $1.93 $1.99 $1.90 2,251,042
2019-03-13 $1.85 $2.02 $1.85 $1.96 $1.87 3,719,295
2019-03-12 $1.88 $1.90 $1.79 $1.87 $1.78 3,727,733
2019-03-11 $1.90 $1.91 $1.80 $1.88 $1.79 3,394,576
2019-03-08 $1.92 $1.96 $1.86 $1.89 $1.80 2,257,365
2019-03-07 $1.91 $2.01 $1.87 $1.92 $1.83 2,722,842
2019-03-06 $1.95 $1.97 $1.90 $1.92 $1.83 3,082,529
2019-03-05 $1.94 $2.00 $1.94 $1.96 $1.87 2,161,262
2019-03-04 $1.98 $2.01 $1.90 $1.97 $1.88 4,731,842
2019-03-01 $2.13 $2.13 $1.98 $1.98 $1.89 4,637,131
2019-02-28 $2.07 $2.20 $2.07 $2.14 $2.04 2,710,887
2019-02-27 $2.12 $2.14 $2.07 $2.09 $1.99 1,167,266
2019-02-26 $2.18 $2.20 $2.07 $2.11 $2.01 1,776,080
2019-02-25 $2.16 $2.23 $2.15 $2.18 $2.08 1,510,181
2019-02-22 $2.10 $2.18 $2.06 $2.16 $2.06 1,288,898
2019-02-21 $2.14 $2.16 $2.03 $2.10 $2.00 2,132,932
2019-02-20 $2.16 $2.22 $2.13 $2.14 $2.04 3,577,775
2019-02-19 $2.25 $2.28 $2.14 $2.14 $2.04 3,322,172
2019-02-15 $2.31 $2.36 $2.26 $2.26 $2.16 1,436,896
2019-02-14 $2.27 $2.38 $2.19 $2.30 $2.19 5,211,622
2019-02-13 $2.23 $2.31 $2.21 $2.26 $2.16 1,874,618
2019-02-12 $2.44 $2.44 $2.20 $2.24 $2.14 3,674,960
2019-02-11 $2.34 $2.45 $2.34 $2.45 $2.34 1,916,092
2019-02-08 $2.28 $2.41 $2.27 $2.34 $2.23 2,719,563
2019-02-07 $2.45 $2.45 $2.25 $2.27 $2.17 3,471,040
2019-02-06 $2.49 $2.53 $2.34 $2.45 $2.34 1,817,015
2019-02-05 $2.50 $2.52 $2.42 $2.48 $2.37 1,697,068
2019-02-04 $2.47 $2.52 $2.42 $2.46 $2.35 1,450,005
2019-02-01 $2.50 $2.61 $2.40 $2.48 $2.37 2,436,336
2019-01-31 $2.42 $2.49 $2.40 $2.49 $2.38 2,325,311
2019-01-30 $2.42 $2.47 $2.38 $2.39 $2.28 1,863,303
2019-01-29 $2.40 $2.42 $2.32 $2.41 $2.30 1,764,883
2019-01-28 $2.34 $2.42 $2.34 $2.39 $2.28 1,584,492
2019-01-25 $2.33 $2.39 $2.32 $2.35 $2.24 1,808,440
2019-01-24 $2.27 $2.33 $2.24 $2.32 $2.21 1,021,182
2019-01-23 $2.35 $2.36 $2.22 $2.26 $2.16 1,276,539
2019-01-22 $2.41 $2.42 $2.23 $2.35 $2.24 3,118,154
2019-01-18 $2.35 $2.43 $2.34 $2.42 $2.31 1,402,084
2019-01-17 $2.31 $2.37 $2.28 $2.35 $2.24 1,488,667
2019-01-16 $2.27 $2.35 $2.25 $2.31 $2.20 1,846,285
2019-01-15 $2.22 $2.27 $2.18 $2.25 $2.15 1,611,053
2019-01-14 $2.21 $2.25 $2.12 $2.21 $2.11 2,121,611
2019-01-11 $2.20 $2.25 $2.16 $2.23 $2.13 2,542,724
2019-01-10 $2.20 $2.25 $2.13 $2.21 $2.11 2,249,612
2019-01-09 $2.26 $2.34 $2.20 $2.24 $2.14 2,487,534
2019-01-08 $2.30 $2.33 $2.20 $2.25 $2.15 4,620,321
2019-01-07 $2.17 $2.36 $2.14 $2.28 $2.17 4,083,610
2019-01-04 $2.17 $2.21 $2.10 $2.19 $2.09 3,213,881
2019-01-03 $2.01 $2.28 $2.01 $2.14 $2.04 5,052,939
2019-01-02 $1.89 $2.12 $1.87 $2.03 $1.94 3,887,118
2018-12-31 $2.05 $2.06 $1.86 $1.92 $1.83 3,197,763
2018-12-28 $1.89 $2.12 $1.89 $2.05 $1.96 3,511,947
2018-12-27 $1.99 $2.03 $1.91 $1.99 $1.83 3,522,528
2018-12-26 $1.92 $2.00 $1.79 $1.99 $1.83 4,578,187
2018-12-24 $1.96 $2.02 $1.81 $1.87 $1.72 2,859,752
2018-12-21 $1.91 $2.12 $1.91 $2.01 $1.85 8,943,674
2018-12-20 $1.92 $1.94 $1.88 $1.94 $1.79 4,046,272
2018-12-19 $2.05 $2.07 $1.86 $1.92 $1.77 6,114,304
2018-12-18 $2.29 $2.32 $2.02 $2.10 $1.93 6,238,186
2018-12-17 $2.46 $2.51 $2.29 $2.30 $2.12 3,198,291
2018-12-14 $2.50 $2.62 $2.47 $2.49 $2.29 2,244,813
2018-12-13 $2.48 $2.58 $2.48 $2.52 $2.32 3,093,009
2018-12-12 $2.55 $2.59 $2.50 $2.50 $2.30 2,296,928
2018-12-11 $2.57 $2.61 $2.53 $2.53 $2.33 2,023,973
2018-12-10 $2.57 $2.62 $2.50 $2.56 $2.36 2,826,823
2018-12-07 $2.44 $2.61 $2.43 $2.57 $2.36 2,919,834
2018-12-06 $2.37 $2.44 $2.32 $2.44 $2.25 4,241,493
2018-12-04 $2.57 $2.61 $2.39 $2.40 $2.21 3,835,807
2018-12-03 $2.62 $2.63 $2.47 $2.57 $2.36 3,449,821
2018-11-30 $2.59 $2.62 $2.52 $2.61 $2.40 3,141,005
2018-11-29 $2.60 $2.68 $2.58 $2.60 $2.39 2,294,969
2018-11-28 $2.60 $2.65 $2.50 $2.62 $2.41 3,355,955
2018-11-27 $2.71 $2.73 $2.57 $2.61 $2.40 4,733,174
2018-11-26 $2.71 $2.76 $2.66 $2.74 $2.52 2,656,342
2018-11-23 $2.82 $2.82 $2.64 $2.68 $2.47 1,302,101
2018-11-21 $2.67 $2.86 $2.67 $2.82 $2.59 2,450,738
2018-11-20 $2.71 $2.73 $2.62 $2.68 $2.47 2,685,602
2018-11-19 $2.82 $2.87 $2.68 $2.71 $2.49 2,984,966
2018-11-16 $2.78 $2.83 $2.72 $2.81 $2.59 2,297,988
2018-11-15 $2.88 $2.89 $2.59 $2.78 $2.56 4,989,783
2018-11-14 $3.04 $3.04 $2.81 $2.88 $2.65 4,323,108
2018-11-13 $3.10 $3.14 $2.99 $3.01 $2.77 2,889,603
2018-11-12 $3.08 $3.15 $3.06 $3.09 $2.84 1,621,332
2018-11-09 $3.07 $3.12 $3.03 $3.06 $2.82 1,642,166
2018-11-08 $3.07 $3.10 $3.00 $3.09 $2.84 2,131,294
2018-11-07 $3.00 $3.12 $2.99 $3.07 $2.82 4,766,900
2018-11-06 $3.10 $3.13 $2.98 $2.98 $2.74 5,264,613
2018-11-05 $3.03 $3.13 $3.02 $3.12 $2.87 2,489,264
2018-11-02 $3.18 $3.20 $2.84 $3.07 $2.82 8,360,425
2018-11-01 $3.35 $3.35 $3.13 $3.18 $2.93 5,141,850
2018-10-31 $3.69 $3.69 $3.25 $3.30 $3.04 7,766,236
2018-10-30 $3.23 $3.71 $3.18 $3.71 $3.41 12,160,312
2018-10-29 $3.34 $3.64 $3.34 $3.56 $3.28 7,450,397
2018-10-26 $3.42 $3.46 $3.22 $3.33 $3.06 4,454,354
2018-10-25 $3.29 $3.48 $3.21 $3.43 $3.16 4,302,878
2018-10-24 $3.37 $3.43 $3.28 $3.28 $3.02 2,058,245
2018-10-23 $3.31 $3.41 $3.26 $3.35 $3.08 3,815,867
2018-10-22 $3.41 $3.55 $3.34 $3.35 $3.08 2,556,331
2018-10-19 $3.45 $3.56 $3.40 $3.41 $3.14 3,352,087
2018-10-18 $3.44 $3.49 $3.40 $3.47 $3.19 3,403,805
2018-10-17 $3.50 $3.59 $3.39 $3.43 $3.16 3,117,537
2018-10-16 $3.47 $3.56 $3.29 $3.52 $3.24 3,421,267
2018-10-15 $3.44 $3.54 $3.43 $3.43 $3.16 4,319,697
2018-10-12 $3.71 $3.71 $3.43 $3.43 $3.16 4,614,551
2018-10-11 $3.80 $3.80 $3.62 $3.66 $3.37 6,436,409
2018-10-10 $3.76 $3.82 $3.60 $3.80 $3.50 9,414,820
2018-10-09 $3.83 $3.87 $3.78 $3.80 $3.50 2,232,811
2018-10-08 $3.76 $3.89 $3.72 $3.83 $3.52 2,376,681
2018-10-05 $3.65 $3.77 $3.58 $3.75 $3.45 4,405,421
2018-10-04 $3.73 $3.75 $3.60 $3.66 $3.37 4,898,455
2018-10-03 $3.79 $3.80 $3.72 $3.75 $3.45 3,447,981
2018-10-02 $3.83 $3.91 $3.76 $3.78 $3.48 4,387,603
2018-10-01 $3.99 $3.99 $3.80 $3.84 $3.53 6,879,451
2018-09-28 $4.07 $4.14 $3.90 $3.99 $3.67 4,806,144
2018-09-27 $4.30 $4.44 $4.23 $4.25 $3.72 5,776,795
2018-09-26 $4.29 $4.38 $4.28 $4.30 $3.77 2,412,351
2018-09-25 $4.26 $4.30 $4.18 $4.28 $3.75 2,384,335
2018-09-24 $4.39 $4.40 $4.16 $4.24 $3.72 2,937,033
2018-09-21 $4.30 $4.40 $4.28 $4.36 $3.82 4,215,737
2018-09-20 $4.17 $4.30 $4.10 $4.30 $3.77 3,135,298
2018-09-19 $4.34 $4.38 $4.11 $4.15 $3.64 3,815,268
2018-09-18 $4.34 $4.39 $4.27 $4.34 $3.80 1,551,897
2018-09-17 $4.04 $4.35 $4.04 $4.33 $3.79 3,410,717
2018-09-14 $4.25 $4.26 $4.02 $4.17 $3.65 5,251,758
2018-09-13 $4.30 $4.36 $4.22 $4.23 $3.71 4,684,402
2018-09-12 $4.38 $4.39 $4.28 $4.31 $3.78 2,211,590
2018-09-11 $4.38 $4.39 $4.22 $4.37 $3.83 2,442,006
2018-09-10 $4.45 $4.45 $4.36 $4.38 $3.84 1,237,237
2018-09-07 $4.41 $4.44 $4.36 $4.42 $3.87 1,023,669
2018-09-06 $4.45 $4.49 $4.35 $4.42 $3.87 1,813,946
2018-09-05 $4.33 $4.47 $4.27 $4.43 $3.88 1,787,962
2018-09-04 $4.48 $4.53 $4.31 $4.33 $3.79 2,203,349
2018-08-31 $4.45 $4.49 $4.39 $4.46 $3.91 1,854,963
2018-08-30 $4.46 $4.51 $4.36 $4.43 $3.88 1,340,119
2018-08-29 $4.48 $4.51 $4.43 $4.47 $3.92 2,618,386
2018-08-28 $4.47 $4.48 $4.30 $4.45 $3.90 2,626,519
2018-08-27 $4.55 $4.58 $4.44 $4.46 $3.91 3,005,464
2018-08-24 $4.46 $4.57 $4.45 $4.56 $4.00 1,473,777
2018-08-23 $4.56 $4.62 $4.44 $4.46 $3.91 1,685,259
2018-08-22 $4.66 $4.69 $4.46 $4.55 $3.99 2,505,837
2018-08-21 $4.66 $4.70 $4.61 $4.65 $4.07 1,578,367
2018-08-20 $4.61 $4.71 $4.61 $4.66 $4.08 2,261,391
2018-08-17 $4.48 $4.64 $4.47 $4.59 $4.02 2,631,421
2018-08-16 $4.51 $4.54 $4.38 $4.47 $3.92 3,199,617
2018-08-15 $4.47 $4.54 $4.41 $4.51 $3.95 1,888,749
2018-08-14 $4.28 $4.55 $4.27 $4.50 $3.94 2,982,620
2018-08-13 $4.43 $4.44 $4.20 $4.28 $3.75 3,311,040
2018-08-10 $4.43 $4.46 $4.36 $4.44 $3.89 1,923,431
2018-08-09 $4.44 $4.49 $4.33 $4.43 $3.88 3,629,802
2018-08-08 $4.46 $4.49 $4.32 $4.46 $3.91 3,042,047
2018-08-07 $4.47 $4.61 $4.12 $4.42 $3.87 7,130,352
2018-08-06 $5.13 $5.13 $4.68 $4.69 $4.11 9,461,220
2018-08-03 $5.01 $5.23 $4.98 $5.22 $4.57 6,820,481
2018-08-02 $5.60 $5.79 $4.90 $5.01 $4.39 8,457,867
2018-08-01 $5.45 $5.59 $5.32 $5.58 $4.89 2,812,307
2018-07-31 $5.38 $5.48 $5.32 $5.45 $4.78 4,446,029
2018-07-30 $5.21 $5.43 $5.13 $5.37 $4.71 2,455,130
2018-07-27 $5.41 $5.44 $5.18 $5.19 $4.55 2,865,810
2018-07-26 $5.30 $5.48 $5.30 $5.38 $4.71 2,267,578
2018-07-25 $5.26 $5.33 $5.21 $5.27 $4.62 1,865,535
2018-07-24 $5.37 $5.38 $5.22 $5.27 $4.62 2,341,789
2018-07-23 $5.29 $5.37 $5.21 $5.36 $4.70 1,147,430
2018-07-20 $5.35 $5.38 $5.25 $5.29 $4.64 1,522,478
2018-07-19 $5.15 $5.43 $5.11 $5.36 $4.70 2,011,032
2018-07-18 $5.30 $5.39 $5.13 $5.18 $4.54 2,882,223
2018-07-17 $5.34 $5.55 $5.29 $5.31 $4.65 2,495,674
2018-07-16 $5.59 $5.61 $5.31 $5.34 $4.68 2,440,482
2018-07-13 $5.58 $5.66 $5.55 $5.57 $4.88 884,150
2018-07-12 $5.65 $5.67 $5.54 $5.58 $4.89 1,360,806
2018-07-11 $5.70 $5.76 $5.61 $5.64 $4.94 2,117,715
2018-07-10 $5.67 $5.80 $5.62 $5.70 $4.99 3,221,444
2018-07-09 $5.79 $5.83 $5.64 $5.65 $4.95 3,580,815
2018-07-06 $5.79 $5.87 $5.74 $5.76 $5.05 2,263,782
2018-07-05 $5.68 $5.76 $5.50 $5.76 $5.05 2,199,826
2018-07-03 $5.50 $5.68 $5.47 $5.65 $4.95 1,727,261
2018-07-02 $5.55 $5.65 $5.35 $5.51 $4.83 4,222,263
2018-06-29 $5.57 $5.66 $5.52 $5.57 $4.88 3,672,662
2018-06-28 $5.92 $5.96 $5.73 $5.78 $4.89 4,033,917
2018-06-27 $6.15 $6.15 $5.90 $5.91 $5.00 4,131,970
2018-06-26 $6.13 $6.15 $5.97 $6.13 $5.19 2,473,456
2018-06-25 $6.24 $6.26 $5.94 $6.11 $5.17 3,806,583
2018-06-22 $6.04 $6.23 $6.03 $6.19 $5.24 5,670,204
2018-06-21 $5.86 $6.06 $5.85 $6.03 $5.10 4,504,931
2018-06-20 $5.66 $5.94 $5.63 $5.88 $4.97 8,067,686
2018-06-19 $5.61 $5.75 $5.54 $5.65 $4.78 2,630,433
2018-06-18 $5.35 $5.65 $5.35 $5.64 $4.77 4,058,433
2018-06-15 $5.42 $5.46 $5.32 $5.36 $4.53 4,395,479
2018-06-14 $5.35 $5.43 $5.32 $5.41 $4.58 4,125,772
2018-06-13 $5.77 $5.82 $5.37 $5.43 $4.59 6,838,936
2018-06-12 $5.82 $6.05 $5.73 $5.76 $4.87 9,619,673
2018-06-11 $5.73 $5.86 $5.73 $5.81 $4.91 3,463,565
2018-06-08 $5.63 $5.78 $5.62 $5.72 $4.84 4,092,615
2018-06-07 $5.58 $5.66 $5.49 $5.62 $4.75 2,926,730
2018-06-06 $5.31 $5.59 $5.29 $5.56 $4.70 4,554,821
2018-06-05 $5.17 $5.37 $5.16 $5.30 $4.48 5,824,675
2018-06-04 $5.04 $5.16 $4.99 $5.16 $4.36 3,213,675
2018-06-01 $5.09 $5.26 $5.02 $5.03 $4.25 5,222,903
2018-05-31 $5.26 $5.26 $4.99 $5.06 $4.28 5,863,921
2018-05-30 $4.88 $5.29 $4.84 $5.26 $4.45 7,290,657
2018-05-29 $4.81 $4.93 $4.72 $4.85 $4.10 2,940,135
2018-05-25 $4.74 $4.95 $4.74 $4.83 $4.09 4,805,269
2018-05-24 $4.77 $4.81 $4.68 $4.75 $4.02 2,637,613
2018-05-23 $4.61 $4.77 $4.59 $4.73 $4.00 3,655,798
2018-05-22 $4.53 $4.65 $4.50 $4.61 $3.90 2,412,180
2018-05-21 $4.47 $4.56 $4.39 $4.54 $3.84 2,452,892
2018-05-18 $4.32 $4.49 $4.31 $4.44 $3.76 4,554,637
2018-05-17 $4.24 $4.36 $4.24 $4.30 $3.64 4,900,837
2018-05-16 $4.27 $4.34 $4.22 $4.24 $3.59 3,582,892
2018-05-15 $4.26 $4.34 $4.21 $4.23 $3.58 3,664,660
2018-05-14 $4.40 $4.42 $4.25 $4.26 $3.60 3,047,658
2018-05-11 $4.48 $4.51 $4.38 $4.39 $3.71 1,738,645
2018-05-10 $4.45 $4.50 $4.42 $4.47 $3.78 1,558,644
2018-05-09 $4.37 $4.46 $4.31 $4.44 $3.76 3,257,661
2018-05-08 $4.36 $4.45 $4.28 $4.35 $3.68 3,622,263
2018-05-07 $4.38 $4.45 $4.31 $4.38 $3.70 3,938,357
2018-05-04 $4.15 $4.43 $4.15 $4.35 $3.68 5,328,152
2018-05-03 $4.17 $4.17 $4.08 $4.14 $3.50 2,765,617
2018-05-02 $4.25 $4.25 $4.04 $4.13 $3.49 4,324,240
2018-05-01 $4.20 $4.27 $4.12 $4.25 $3.60 3,133,045
2018-04-30 $4.16 $4.24 $4.09 $4.18 $3.54 3,208,996
2018-04-27 $4.05 $4.36 $3.95 $4.16 $3.52 10,102,740
2018-04-26 $3.90 $4.13 $3.87 $4.07 $3.44 5,322,716
2018-04-25 $3.98 $4.03 $3.87 $3.89 $3.29 2,943,015
2018-04-24 $3.85 $4.02 $3.80 $3.99 $3.38 4,026,500
2018-04-23 $3.99 $3.99 $3.82 $3.85 $3.26 4,627,324
2018-04-20 $4.16 $4.17 $3.93 $3.95 $3.34 5,180,746
2018-04-19 $4.25 $4.29 $4.07 $4.15 $3.51 5,734,781
2018-04-18 $4.32 $4.39 $4.25 $4.25 $3.60 1,817,847
2018-04-17 $4.34 $4.44 $4.25 $4.33 $3.66 3,155,602
2018-04-16 $4.35 $4.38 $4.27 $4.29 $3.63 2,119,262
2018-04-13 $4.35 $4.35 $4.24 $4.32 $3.65 1,325,148
2018-04-12 $4.45 $4.48 $4.19 $4.33 $3.66 2,656,248
2018-04-11 $4.45 $4.59 $4.44 $4.45 $3.76 1,744,648
2018-04-10 $4.43 $4.54 $4.38 $4.46 $3.77 2,564,308
2018-04-09 $4.44 $4.48 $4.36 $4.38 $3.70 1,730,718
2018-04-06 $4.43 $4.51 $4.37 $4.40 $3.72 1,740,374
2018-04-05 $4.37 $4.48 $4.35 $4.44 $3.76 2,255,757
2018-04-04 $4.19 $4.43 $4.19 $4.37 $3.70 5,703,922
2018-04-03 $4.11 $4.25 $4.11 $4.18 $3.54 3,961,380
2018-04-02 $4.17 $4.24 $4.06 $4.09 $3.46 3,599,312
2018-03-29 $4.41 $4.44 $4.16 $4.17 $3.53 4,540,089
2018-03-28 $4.33 $4.46 $4.31 $4.40 $3.72 6,341,398
2018-03-27 $4.49 $4.63 $4.35 $4.52 $3.66 5,540,056
2018-03-26 $4.36 $4.52 $4.34 $4.49 $3.63 4,476,493
2018-03-23 $4.38 $4.44 $4.24 $4.33 $3.50 4,175,283
2018-03-22 $4.20 $4.42 $4.16 $4.33 $3.50 3,640,130
2018-03-21 $4.15 $4.28 $4.13 $4.20 $3.40 2,784,311
2018-03-20 $4.39 $4.41 $4.13 $4.14 $3.35 4,385,312
2018-03-19 $4.35 $4.37 $4.20 $4.36 $3.53 3,486,738
2018-03-16 $4.28 $4.41 $4.20 $4.40 $3.56 4,063,248
2018-03-15 $4.38 $4.41 $4.16 $4.26 $3.45 4,827,672
2018-03-14 $4.67 $4.69 $4.36 $4.37 $3.54 6,754,877
2018-03-13 $4.72 $4.74 $4.65 $4.72 $3.82 1,689,378
2018-03-12 $4.64 $4.73 $4.61 $4.68 $3.79 1,898,852
2018-03-09 $4.74 $4.77 $4.55 $4.63 $3.75 2,745,188
2018-03-08 $4.78 $4.87 $4.73 $4.74 $3.84 1,359,492
2018-03-07 $4.76 $4.87 $4.75 $4.77 $3.86 1,523,809
2018-03-06 $4.91 $4.94 $4.73 $4.80 $3.88 2,237,590
2018-03-05 $4.77 $4.97 $4.77 $4.91 $3.97 2,134,191
2018-03-02 $4.67 $4.82 $4.59 $4.81 $3.89 2,526,185
2018-03-01 $4.63 $4.79 $4.62 $4.71 $3.81 2,431,193
2018-02-28 $4.58 $4.73 $4.57 $4.63 $3.75 2,610,270
2018-02-27 $4.94 $5.03 $4.56 $4.57 $3.70 3,405,135
2018-02-26 $4.83 $4.94 $4.75 $4.93 $3.99 2,408,784
2018-02-23 $4.68 $4.83 $4.67 $4.82 $3.90 2,448,392
2018-02-22 $4.59 $4.71 $4.57 $4.64 $3.75 2,174,080
2018-02-21 $4.69 $4.73 $4.56 $4.56 $3.69 2,175,835
2018-02-20 $4.75 $4.89 $4.69 $4.69 $3.79 3,160,152
2018-02-16 $4.68 $4.86 $4.68 $4.77 $3.86 3,404,915
2018-02-15 $4.68 $4.74 $4.58 $4.70 $3.80 4,946,628
2018-02-14 $4.42 $4.63 $4.30 $4.61 $3.73 8,337,620
2018-02-13 $4.42 $4.60 $4.36 $4.47 $3.62 4,586,042
2018-02-12 $4.26 $4.48 $4.10 $4.48 $3.62 8,089,312
2018-02-09 $4.67 $4.68 $4.00 $4.20 $3.40 18,869,929
2018-02-08 $5.21 $5.31 $4.94 $4.98 $4.03 4,929,433
2018-02-07 $5.28 $5.46 $5.21 $5.21 $4.22 4,175,618
2018-02-06 $5.10 $5.37 $5.00 $5.28 $4.27 5,843,561
2018-02-05 $5.26 $5.44 $5.15 $5.15 $4.17 4,215,249
2018-02-02 $5.40 $5.43 $5.25 $5.30 $4.29 4,143,062
2018-02-01 $5.55 $5.57 $5.38 $5.40 $4.37 3,948,551
2018-01-31 $5.61 $5.62 $5.52 $5.56 $4.50 3,786,829
2018-01-30 $5.68 $5.74 $5.56 $5.59 $4.52 2,475,261
2018-01-29 $5.67 $5.78 $5.56 $5.71 $4.62 2,297,068
2018-01-26 $5.64 $5.73 $5.62 $5.65 $4.57 2,240,038
2018-01-25 $5.70 $5.72 $5.56 $5.61 $4.54 2,709,117
2018-01-24 $5.74 $5.80 $5.62 $5.69 $4.60 2,206,318
2018-01-23 $5.73 $5.79 $5.66 $5.74 $4.64 2,107,236
2018-01-22 $5.61 $5.72 $5.57 $5.71 $4.62 1,861,894
2018-01-19 $5.51 $5.61 $5.44 $5.61 $4.54 2,402,257
2018-01-18 $5.60 $5.65 $5.50 $5.52 $4.47 2,384,541
2018-01-17 $5.64 $5.69 $5.55 $5.64 $4.56 3,135,000
2018-01-16 $5.69 $5.79 $5.60 $5.61 $4.54 2,593,100
2018-01-12 $5.73 $5.80 $5.68 $5.69 $4.60 1,829,541
2018-01-11 $5.64 $5.78 $5.62 $5.73 $4.64 2,333,692
2018-01-10 $5.48 $5.76 $5.40 $5.65 $4.57 5,151,297
2018-01-09 $5.69 $5.72 $5.49 $5.50 $4.45 4,156,731
2018-01-08 $5.71 $5.73 $5.54 $5.69 $4.60 3,661,536
2018-01-05 $5.63 $5.74 $5.56 $5.71 $4.62 2,141,319
2018-01-04 $5.83 $5.88 $5.61 $5.63 $4.56 3,668,781
2018-01-03 $5.94 $6.10 $5.81 $5.83 $4.72 3,346,313
2018-01-02 $5.65 $5.96 $5.62 $5.94 $4.81 3,539,818
2017-12-29 $5.67 $5.70 $5.60 $5.66 $4.58 3,447,403
2017-12-28 $5.69 $5.70 $5.52 $5.67 $4.59 4,832,260
2017-12-27 $5.92 $6.03 $5.84 $5.91 $4.62 3,939,380
2017-12-26 $5.76 $5.96 $5.73 $5.90 $4.61 3,275,400
2017-12-22 $5.63 $5.77 $5.55 $5.74 $4.49 3,407,905
2017-12-21 $5.66 $5.76 $5.53 $5.64 $4.41 4,637,552
2017-12-20 $5.78 $5.84 $5.67 $5.69 $4.45 2,782,794
2017-12-19 $5.86 $5.91 $5.72 $5.73 $4.48 4,234,131
2017-12-18 $5.69 $5.90 $5.64 $5.87 $4.59 5,067,088
2017-12-15 $5.52 $5.70 $5.50 $5.63 $4.40 13,065,633
2017-12-14 $5.55 $5.63 $5.44 $5.50 $4.30 4,236,752
2017-12-13 $5.53 $5.68 $5.50 $5.54 $4.33 3,882,840
2017-12-12 $5.56 $5.60 $5.43 $5.54 $4.33 3,353,444
2017-12-11 $5.64 $5.74 $5.49 $5.50 $4.30 3,677,621
2017-12-08 $5.41 $5.65 $5.31 $5.62 $4.39 5,879,481
2017-12-07 $5.47 $5.50 $5.36 $5.39 $4.21 3,259,679
2017-12-06 $5.70 $5.79 $5.44 $5.45 $4.26 5,213,424
2017-12-05 $5.72 $5.89 $5.58 $5.68 $4.44 4,404,833
2017-12-04 $5.60 $5.74 $5.60 $5.69 $4.45 5,698,506
2017-12-01 $5.64 $5.65 $5.48 $5.62 $4.39 3,991,479
2017-11-30 $5.75 $5.78 $5.59 $5.63 $4.40 6,860,762
2017-11-29 $5.58 $5.95 $5.58 $5.81 $4.54 9,251,535
2017-11-28 $5.53 $5.64 $5.51 $5.60 $4.38 3,779,891
2017-11-27 $5.68 $5.74 $5.50 $5.54 $4.33 4,989,130
2017-11-24 $5.79 $5.85 $5.66 $5.69 $4.45 1,530,125
2017-11-22 $5.70 $5.83 $5.70 $5.75 $4.49 3,169,360
2017-11-21 $5.71 $5.81 $5.62 $5.71 $4.46 7,260,157
2017-11-20 $5.75 $5.80 $5.55 $5.66 $4.42 6,145,965
2017-11-17 $5.72 $5.83 $5.71 $5.76 $4.50 4,258,873
2017-11-16 $5.58 $5.73 $5.58 $5.69 $4.45 5,137,665
2017-11-15 $5.51 $5.61 $5.47 $5.58 $4.36 5,180,406
2017-11-14 $5.67 $5.75 $5.46 $5.51 $4.31 6,352,739
2017-11-13 $6.14 $6.19 $5.66 $5.67 $4.43 6,828,797
2017-11-10 $5.85 $6.26 $5.82 $6.12 $4.78 6,193,044
2017-11-09 $5.51 $5.97 $5.50 $5.83 $4.56 9,472,281
2017-11-08 $5.53 $5.72 $5.46 $5.50 $4.30 7,489,822
2017-11-07 $5.56 $5.78 $5.48 $5.63 $4.40 12,573,870
2017-11-06 $5.81 $5.95 $5.54 $5.56 $4.35 14,950,663
2017-11-03 $5.95 $6.50 $5.83 $5.92 $4.63 33,836,772
2017-11-02 $7.78 $8.04 $7.65 $7.99 $6.24 3,042,270
2017-11-01 $7.86 $8.03 $7.74 $7.80 $6.10 2,769,739
2017-10-31 $7.88 $7.90 $7.61 $7.84 $6.13 3,433,437
2017-10-30 $7.96 $8.00 $7.84 $7.87 $6.15 2,277,465
2017-10-27 $8.04 $8.04 $7.62 $7.97 $6.23 4,318,250
2017-10-26 $8.33 $8.35 $8.01 $8.09 $6.32 4,081,086
2017-10-25 $8.38 $8.43 $8.12 $8.30 $6.48 2,788,853
2017-10-24 $8.46 $8.54 $8.30 $8.37 $6.54 1,817,280
2017-10-23 $8.44 $8.60 $8.36 $8.44 $6.60 1,974,246
2017-10-20 $8.54 $8.55 $8.33 $8.39 $6.56 3,232,640
2017-10-19 $8.55 $8.66 $8.49 $8.51 $6.65 1,368,587
2017-10-18 $8.55 $8.79 $8.51 $8.53 $6.67 1,999,430
2017-10-17 $8.53 $8.59 $8.47 $8.56 $6.69 1,685,612
2017-10-16 $8.60 $8.62 $8.45 $8.51 $6.65 1,890,505
2017-10-13 $8.49 $8.68 $8.47 $8.56 $6.69 1,953,066
2017-10-12 $8.62 $8.72 $8.45 $8.47 $6.62 695,052
2017-10-11 $8.48 $8.68 $8.48 $8.61 $6.73 3,046,800
2017-10-10 $8.58 $8.68 $8.39 $8.48 $6.63 2,839,039
2017-10-09 $8.45 $8.56 $8.45 $8.50 $6.64 1,653,384
2017-10-06 $8.52 $8.53 $8.35 $8.45 $6.60 1,725,210
2017-10-05 $8.50 $8.65 $8.43 $8.56 $6.69 2,578,219
2017-10-04 $8.44 $8.51 $8.36 $8.49 $6.64 1,433,674
2017-10-03 $8.42 $8.43 $8.27 $8.42 $6.58 2,480,301
2017-10-02 $8.40 $8.44 $8.24 $8.40 $6.56 2,477,195
2017-09-29 $8.49 $8.54 $8.27 $8.39 $6.56 3,861,459
2017-09-28 $8.85 $8.91 $8.62 $8.78 $6.65 4,023,448
2017-09-27 $8.80 $8.88 $8.45 $8.83 $6.69 4,256,910
2017-09-26 $8.79 $9.10 $8.69 $8.78 $6.65 8,388,726
2017-09-25 $8.40 $8.85 $8.36 $8.70 $6.59 5,538,314
2017-09-22 $8.30 $8.35 $8.23 $8.30 $6.29 2,172,813
2017-09-21 $8.19 $8.36 $8.19 $8.24 $6.24 1,889,404
2017-09-20 $8.22 $8.26 $8.09 $8.18 $6.20 3,223,075
2017-09-19 $8.50 $8.53 $8.22 $8.23 $6.24 4,208,179
2017-09-18 $8.59 $8.71 $8.47 $8.50 $6.44 2,504,721
2017-09-15 $8.60 $8.64 $8.41 $8.60 $6.52 3,332,406
2017-09-14 $8.41 $8.67 $8.41 $8.58 $6.50 4,698,514
2017-09-13 $8.33 $8.47 $8.26 $8.41 $6.37 4,919,872
2017-09-12 $8.25 $8.41 $8.24 $8.29 $6.28 2,483,712
2017-09-11 $8.20 $8.33 $8.19 $8.25 $6.25 2,186,830
2017-09-08 $8.15 $8.30 $8.14 $8.20 $6.21 2,014,546
2017-09-07 $8.31 $8.40 $8.16 $8.17 $6.19 2,982,175
2017-09-06 $8.19 $8.49 $8.14 $8.27 $6.27 3,632,109
2017-09-05 $8.24 $8.31 $8.03 $8.15 $6.17 2,072,645
2017-09-01 $8.08 $8.28 $8.05 $8.21 $6.22 2,487,978
2017-08-31 $8.23 $8.35 $7.97 $8.00 $6.06 4,696,038
2017-08-30 $8.06 $8.23 $7.90 $8.22 $6.23 1,869,130
2017-08-29 $8.10 $8.16 $7.96 $8.09 $6.13 1,988,886
2017-08-28 $8.32 $8.39 $8.09 $8.12 $6.15 2,395,568
2017-08-25 $8.14 $8.39 $8.06 $8.31 $6.30 2,403,204
2017-08-24 $8.19 $8.51 $8.08 $8.08 $6.12 3,609,642
2017-08-23 $7.96 $8.24 $7.95 $8.14 $6.17 2,335,235
2017-08-22 $8.10 $8.28 $7.95 $7.95 $6.02 3,145,627
2017-08-21 $8.00 $8.14 $7.93 $8.09 $6.13 1,954,985
2017-08-18 $8.10 $8.11 $7.92 $8.01 $6.07 3,582,107
2017-08-17 $8.26 $8.35 $8.15 $8.16 $6.18 2,193,260
2017-08-16 $8.36 $8.50 $8.25 $8.30 $6.29 2,410,271
2017-08-15 $8.50 $8.50 $8.18 $8.35 $6.33 4,264,527
2017-08-14 $8.40 $8.75 $8.34 $8.58 $6.50 3,415,071
2017-08-11 $8.45 $8.45 $8.17 $8.40 $6.36 5,580,288
2017-08-10 $8.85 $8.91 $8.47 $8.58 $6.50 3,650,947
2017-08-09 $9.03 $9.05 $8.76 $8.89 $6.74 2,566,140
2017-08-08 $9.01 $9.17 $8.87 $8.98 $6.80 3,615,823
2017-08-07 $8.70 $9.04 $8.62 $9.04 $6.85 6,090,220
2017-08-04 $8.25 $8.96 $8.11 $8.69 $6.58 8,617,704
2017-08-03 $8.43 $8.69 $8.31 $8.35 $6.33 4,159,212
2017-08-02 $8.85 $8.95 $8.39 $8.41 $6.37 4,137,010
2017-08-01 $8.25 $8.96 $8.11 $8.69 $6.58 2,805,591
2017-07-31 $8.90 $8.95 $8.56 $8.79 $6.66 4,853,513
2017-07-28 $9.65 $9.67 $8.83 $8.88 $6.73 6,972,414
2017-07-27 $9.02 $9.64 $8.99 $9.63 $7.30 5,594,761
2017-07-26 $8.95 $9.14 $8.87 $9.10 $6.89 3,220,405
2017-07-25 $8.82 $9.05 $8.79 $8.95 $6.78 3,576,148
2017-07-24 $8.82 $8.88 $8.71 $8.82 $6.68 1,731,517
2017-07-21 $9.01 $9.01 $8.60 $8.82 $6.68 2,561,500
2017-07-20 $8.79 $8.98 $8.74 $8.93 $6.77 2,602,300
2017-07-19 $8.71 $8.84 $8.67 $8.79 $6.66 3,099,091
2017-07-18 $8.73 $8.78 $8.63 $8.72 $6.61 2,578,119
2017-07-17 $8.71 $8.90 $8.70 $8.73 $6.61 3,128,054
2017-07-14 $8.49 $8.76 $8.45 $8.71 $6.60 3,139,953
2017-07-13 $8.28 $8.53 $8.27 $8.47 $6.42 4,783,822
2017-07-12 $8.35 $8.49 $8.25 $8.27 $6.27 2,923,913
2017-07-11 $8.26 $8.30 $8.04 $8.25 $6.25 2,901,382
2017-07-10 $8.31 $8.38 $8.18 $8.25 $6.25 2,604,154
2017-07-07 $8.23 $8.33 $8.13 $8.29 $6.28 2,177,295
2017-07-06 $8.29 $8.44 $8.16 $8.22 $6.23 3,146,264
2017-07-05 $8.72 $8.74 $8.26 $8.34 $6.32 4,629,799
2017-07-03 $8.51 $8.78 $8.47 $8.67 $6.57 3,665,229
2017-06-30 $8.56 $8.63 $8.16 $8.43 $6.39 4,282,952
2017-06-29 $8.44 $8.65 $8.42 $8.50 $6.44 3,475,503
2017-06-28 $8.57 $8.73 $8.42 $8.47 $6.42 4,508,575
2017-06-27 $8.66 $8.91 $8.64 $8.83 $6.49 4,786,904
2017-06-26 $8.45 $8.84 $8.40 $8.66 $6.36 5,202,624
2017-06-23 $8.30 $8.50 $8.29 $8.40 $6.17 4,780,857
2017-06-22 $8.25 $8.37 $8.19 $8.29 $6.09 3,256,341
2017-06-21 $8.46 $8.53 $8.07 $8.21 $6.03 4,798,965
2017-06-20 $8.39 $8.52 $8.33 $8.47 $6.22 4,302,628
2017-06-19 $8.57 $8.57 $8.26 $8.40 $6.17 4,526,096
2017-06-16 $8.42 $8.45 $8.10 $8.45 $6.21 5,590,970
2017-06-15 $8.46 $8.74 $8.37 $8.47 $6.22 4,009,484
2017-06-14 $8.56 $8.56 $8.28 $8.50 $6.24 2,990,057
2017-06-13 $8.50 $8.70 $8.22 $8.49 $6.24 4,226,428
2017-06-12 $8.11 $8.55 $8.05 $8.50 $6.24 7,773,473
2017-06-09 $7.73 $8.21 $7.64 $8.10 $5.95 5,512,930
2017-06-08 $8.01 $8.12 $7.72 $7.75 $5.69 5,217,706
2017-06-07 $7.87 $8.09 $7.85 $7.97 $5.85 5,070,725
2017-06-06 $7.74 $8.00 $7.61 $7.86 $5.77 3,215,883
2017-06-05 $7.70 $7.85 $7.60 $7.73 $5.68 3,365,367
2017-06-02 $7.95 $8.06 $7.70 $7.71 $5.66 3,781,668
2017-06-01 $7.66 $7.98 $7.61 $7.92 $5.82 3,857,173
2017-05-31 $7.56 $7.73 $7.38 $7.69 $5.65 8,269,373
2017-05-30 $7.85 $7.96 $7.55 $7.55 $5.55 3,970,223
2017-05-26 $8.07 $8.07 $7.80 $7.85 $5.77 3,237,550
2017-05-25 $7.94 $8.24 $7.89 $8.07 $5.93 5,532,618
2017-05-24 $7.75 $7.98 $7.75 $7.88 $5.79 4,178,051
2017-05-23 $7.65 $7.78 $7.60 $7.74 $5.69 3,600,390
2017-05-22 $7.80 $7.86 $7.53 $7.62 $5.60 6,355,420
2017-05-19 $7.47 $7.95 $7.44 $7.69 $5.65 6,346,409
2017-05-18 $7.48 $7.51 $7.15 $7.47 $5.49 7,188,389
2017-05-17 $7.40 $7.49 $7.15 $7.46 $5.48 11,186,592
2017-05-16 $7.83 $7.88 $7.39 $7.45 $5.47 8,242,691
2017-05-15 $7.96 $8.10 $7.81 $7.85 $5.77 5,085,306
2017-05-12 $8.16 $8.23 $7.80 $7.90 $5.80 8,799,265
2017-05-11 $8.10 $8.24 $7.89 $8.19 $6.02 7,638,611
2017-05-10 $8.07 $8.29 $7.92 $8.17 $6.00 8,036,044
2017-05-09 $8.26 $8.33 $8.04 $8.06 $5.92 7,127,820
2017-05-08 $8.45 $8.47 $8.10 $8.25 $6.06 6,249,552
2017-05-05 $8.36 $8.55 $8.21 $8.34 $6.13 6,739,087
2017-05-04 $9.00 $9.01 $8.32 $8.44 $6.20 8,340,483
2017-05-03 $9.63 $9.68 $9.15 $9.26 $6.80 5,204,988
2017-05-02 $9.64 $9.73 $9.46 $9.64 $7.08 3,149,062
2017-05-01 $9.27 $9.66 $9.22 $9.60 $7.05 4,542,530
2017-04-28 $9.59 $9.65 $9.17 $9.25 $6.80 4,877,269
2017-04-27 $9.80 $9.82 $9.57 $9.64 $7.08 4,069,418
2017-04-26 $9.66 $9.81 $9.45 $9.73 $7.15 5,107,733
2017-04-25 $9.73 $9.79 $9.51 $9.68 $7.11 4,334,625
2017-04-24 $10.10 $10.11 $9.68 $9.73 $7.15 7,620,415
2017-04-21 $9.92 $10.09 $9.85 $10.03 $7.37 27,347,804
2017-04-20 $9.98 $10.05 $9.81 $9.97 $7.32 4,429,820
2017-04-19 $9.87 $10.10 $9.83 $9.93 $7.29 5,015,982
2017-04-18 $9.73 $9.97 $9.69 $9.87 $7.25 9,450,588
2017-04-17 $9.43 $9.58 $9.37 $9.49 $6.97 1,536,101
2017-04-13 $9.36 $9.43 $9.29 $9.37 $6.88 1,436,357
2017-04-12 $9.32 $9.51 $9.32 $9.40 $6.91 1,608,890
2017-04-11 $9.18 $9.46 $9.18 $9.35 $6.87 2,660,488
2017-04-10 $9.11 $9.20 $8.97 $9.19 $6.75 1,710,381
2017-04-07 $9.10 $9.14 $9.04 $9.10 $6.69 2,001,534
2017-04-06 $9.02 $9.11 $8.91 $9.11 $6.69 3,177,141
2017-04-05 $9.37 $9.37 $8.94 $9.00 $6.61 3,497,094
2017-04-04 $9.44 $9.60 $9.29 $9.32 $6.85 2,947,246
2017-04-03 $9.57 $9.67 $9.39 $9.44 $6.93 2,926,513
2017-03-31 $9.31 $9.76 $9.31 $9.54 $7.01 4,985,545
2017-03-30 $9.15 $9.34 $9.09 $9.30 $6.83 3,545,389
2017-03-29 $9.11 $9.22 $9.01 $9.15 $6.72 3,034,644
2017-03-28 $9.14 $9.22 $8.76 $9.12 $6.70 4,165,811
2017-03-27 $9.37 $9.64 $9.29 $9.43 $6.73 4,323,927
2017-03-24 $9.12 $9.57 $9.12 $9.45 $6.75 4,181,795
2017-03-23 $8.90 $9.21 $8.83 $9.14 $6.52 2,678,546
2017-03-22 $9.25 $9.32 $8.72 $8.93 $6.37 6,671,505
2017-03-21 $9.60 $9.65 $9.25 $9.39 $6.70 3,095,144
2017-03-20 $9.62 $9.72 $9.59 $9.62 $6.87 1,945,059
2017-03-17 $9.67 $9.68 $9.46 $9.62 $6.87 3,749,530
2017-03-16 $9.78 $9.86 $9.69 $9.69 $6.92 1,482,034
2017-03-15 $9.46 $9.83 $9.46 $9.74 $6.95 2,446,273
2017-03-14 $9.27 $9.53 $9.25 $9.42 $6.72 2,301,534
2017-03-13 $9.29 $9.41 $9.20 $9.40 $6.71 2,412,509
2017-03-10 $9.41 $9.49 $9.15 $9.28 $6.62 2,224,478
2017-03-09 $9.50 $9.60 $9.15 $9.26 $6.61 3,140,514
2017-03-08 $9.75 $9.77 $9.36 $9.54 $6.81 3,997,212
2017-03-07 $9.97 $10.01 $9.76 $9.78 $6.98 2,618,246
2017-03-06 $10.23 $10.25 $9.91 $9.97 $7.12 1,582,419
2017-03-03 $10.24 $10.30 $10.06 $10.23 $7.30 2,638,680
2017-03-02 $9.90 $10.32 $9.90 $10.27 $7.33 2,687,264
2017-03-01 $10.06 $10.11 $9.92 $9.97 $7.12 1,455,301
2017-02-28 $10.14 $10.18 $9.91 $10.03 $7.16 1,910,423
2017-02-27 $10.02 $10.25 $9.90 $10.21 $7.29 1,758,374
2017-02-24 $10.36 $10.37 $9.77 $9.97 $7.12 3,997,895
2017-02-23 $10.55 $10.59 $10.35 $10.37 $7.40 2,106,027
2017-02-22 $10.51 $10.63 $10.45 $10.51 $7.50 1,176,944
2017-02-21 $10.35 $10.54 $10.32 $10.51 $7.50 1,087,971
2017-02-17 $10.44 $10.44 $10.20 $10.33 $7.37 2,111,720
2017-02-16 $10.44 $10.64 $10.36 $10.40 $7.42 1,121,207
2017-02-15 $10.63 $10.64 $10.33 $10.48 $7.48 1,874,643
2017-02-14 $10.72 $10.75 $10.53 $10.72 $7.65 1,813,767
2017-02-13 $10.84 $10.90 $10.67 $10.78 $7.70 923,966
2017-02-10 $10.70 $10.93 $10.69 $10.80 $7.71 1,799,528
2017-02-09 $10.52 $10.69 $10.52 $10.61 $7.57 1,453,690
2017-02-08 $10.54 $10.66 $10.45 $10.58 $7.55 2,135,429
2017-02-07 $10.71 $10.85 $10.50 $10.57 $7.55 2,338,250
2017-02-06 $10.57 $10.79 $10.48 $10.63 $7.59 1,642,076
2017-02-03 $10.65 $10.73 $10.37 $10.57 $7.55 4,156,913
2017-02-02 $10.82 $11.11 $10.42 $10.47 $7.47 4,468,907
2017-02-01 $10.85 $10.99 $10.49 $10.56 $7.54 2,882,808
2017-01-31 $10.22 $10.87 $10.22 $10.85 $7.75 4,975,047
2017-01-30 $10.03 $10.36 $9.92 $10.19 $7.27 3,689,013
2017-01-27 $10.42 $10.42 $9.83 $9.86 $7.04 4,533,569
2017-01-26 $10.61 $10.70 $10.42 $10.46 $7.47 992,074
2017-01-25 $10.47 $10.67 $10.40 $10.58 $7.55 2,008,306
2017-01-24 $10.48 $10.53 $10.38 $10.46 $7.47 2,389,533
2017-01-23 $10.43 $10.52 $10.36 $10.47 $7.47 1,667,867
2017-01-20 $10.44 $10.47 $10.34 $10.45 $7.46 2,270,118
2017-01-19 $10.68 $10.70 $10.31 $10.47 $7.47 4,746,252
2017-01-18 $10.89 $10.97 $10.71 $10.73 $7.66 2,675,104
2017-01-17 $11.01 $11.11 $10.87 $10.90 $7.78 1,607,764
2017-01-13 $11.13 $11.25 $10.93 $10.97 $7.83 1,942,210
2017-01-12 $11.03 $11.18 $10.90 $11.13 $7.95 1,568,750
2017-01-11 $10.96 $11.21 $10.94 $11.07 $7.90 2,269,440
2017-01-10 $11.29 $11.29 $10.91 $11.00 $7.85 1,967,598
2017-01-09 $11.67 $11.71 $11.29 $11.29 $8.06 1,034,695
2017-01-06 $11.58 $11.82 $11.47 $11.64 $8.31 1,761,998
2017-01-05 $11.70 $11.75 $11.39 $11.58 $8.27 2,267,105
2017-01-04 $11.66 $11.92 $11.52 $11.88 $8.48 1,583,209
2017-01-03 $11.64 $11.75 $11.43 $11.58 $8.27 2,001,891
2016-12-30 $11.29 $11.65 $11.24 $11.50 $8.21 2,225,903
2016-12-29 $11.17 $11.35 $11.12 $11.27 $8.05 1,285,462
2016-12-28 $11.43 $11.43 $11.06 $11.18 $7.98 1,589,954
2016-12-27 $11.59 $11.89 $11.57 $11.70 $8.16 1,645,746
2016-12-23 $11.52 $11.59 $11.35 $11.56 $8.06 1,352,396
2016-12-22 $11.70 $11.70 $11.38 $11.51 $8.03 1,379,485
2016-12-21 $11.91 $12.04 $11.64 $11.75 $8.19 1,888,086
2016-12-20 $11.81 $12.01 $11.76 $11.95 $8.33 1,515,922
2016-12-19 $11.77 $11.85 $11.66 $11.83 $8.25 1,241,767
2016-12-16 $11.34 $11.70 $11.34 $11.64 $8.12 3,278,798
2016-12-15 $11.28 $11.56 $11.18 $11.22 $7.82 1,784,731
2016-12-14 $11.76 $11.79 $11.26 $11.28 $7.87 1,581,779
2016-12-13 $11.93 $12.04 $11.64 $11.75 $8.19 1,646,536
2016-12-12 $12.13 $12.35 $11.99 $12.05 $8.40 1,849,794
2016-12-09 $12.16 $12.27 $12.03 $12.15 $8.47 1,634,391
2016-12-08 $12.25 $12.26 $11.86 $12.17 $8.49 2,512,896
2016-12-07 $11.73 $12.31 $11.55 $12.28 $8.56 1,935,869
2016-12-06 $11.62 $11.85 $11.49 $11.85 $8.26 1,553,446
2016-12-05 $11.44 $11.59 $11.28 $11.59 $8.08 1,605,645
2016-12-02 $11.36 $11.61 $11.22 $11.38 $7.94 2,306,547
2016-12-01 $11.80 $11.80 $11.02 $11.31 $7.89 3,150,016
2016-11-30 $11.92 $11.94 $11.66 $11.86 $8.27 2,469,607
2016-11-29 $11.91 $12.19 $11.87 $11.99 $8.36 1,058,129
2016-11-28 $11.99 $12.10 $11.75 $11.87 $8.28 1,332,534
2016-11-25 $11.97 $12.07 $11.94 $11.98 $8.35 395,643
2016-11-23 $11.71 $11.95 $11.67 $11.90 $8.30 1,261,998
2016-11-22 $11.62 $11.85 $11.60 $11.85 $8.26 1,053,922
2016-11-21 $11.60 $11.83 $11.48 $11.50 $8.02 1,706,772
2016-11-18 $11.78 $11.79 $11.55 $11.56 $8.06 1,308,166
2016-11-17 $11.74 $11.83 $11.55 $11.73 $8.18 1,725,552
2016-11-16 $11.99 $12.08 $11.65 $11.71 $8.17 1,657,627
2016-11-15 $11.85 $12.09 $11.77 $12.07 $8.42 3,707,694
2016-11-14 $11.25 $12.00 $11.23 $11.92 $8.31 3,261,424
2016-11-11 $11.04 $11.30 $10.95 $11.27 $7.86 2,982,545
2016-11-10 $10.85 $11.19 $10.74 $10.99 $7.66 2,535,046
2016-11-09 $10.30 $10.86 $10.27 $10.82 $7.55 1,864,005
2016-11-08 $10.59 $10.82 $10.45 $10.71 $7.47 1,377,268
2016-11-07 $10.53 $10.66 $10.53 $10.61 $7.40 1,379,486
2016-11-04 $10.58 $10.58 $10.30 $10.36 $7.22 2,501,039
2016-11-03 $10.66 $10.68 $10.48 $10.56 $7.36 2,935,706
2016-11-02 $10.42 $10.81 $10.40 $10.68 $7.45 4,799,183
2016-11-01 $10.67 $10.71 $10.37 $10.41 $7.26 2,650,721
2016-10-31 $11.07 $11.09 $10.66 $10.70 $7.46 3,948,178
2016-10-28 $11.41 $11.50 $10.80 $11.06 $7.71 5,755,702
2016-10-27 $11.41 $11.44 $10.99 $11.20 $7.81 4,385,111
2016-10-26 $11.76 $11.77 $11.43 $11.46 $7.99 3,640,988
2016-10-25 $11.99 $12.05 $11.77 $11.87 $8.28 1,452,240
2016-10-24 $12.18 $12.32 $11.97 $12.06 $8.41 1,377,565
2016-10-21 $12.04 $12.25 $12.02 $12.12 $8.45 1,328,114
2016-10-20 $12.07 $12.28 $12.03 $12.17 $8.49 1,376,920
2016-10-19 $11.79 $12.09 $11.65 $12.07 $8.42 2,019,859
2016-10-18 $11.81 $11.81 $11.66 $11.73 $8.18 1,704,975
2016-10-17 $11.75 $11.89 $11.65 $11.66 $8.13 1,614,629
2016-10-14 $11.95 $11.95 $11.64 $11.69 $8.15 1,127,325
2016-10-13 $11.86 $11.94 $11.76 $11.80 $8.23 1,651,039
2016-10-12 $12.12 $12.22 $11.92 $11.92 $8.31 3,180,213
2016-10-11 $12.01 $12.18 $11.88 $12.09 $8.43 6,345,968
2016-10-10 $11.96 $12.15 $11.90 $11.98 $8.35 1,451,075
2016-10-07 $11.82 $12.05 $11.82 $11.90 $8.30 2,783,819
2016-10-06 $11.89 $11.93 $11.57 $11.72 $8.17 4,688,859
2016-10-05 $12.01 $12.09 $11.74 $11.96 $8.34 3,631,488
2016-10-04 $11.97 $12.07 $11.80 $11.92 $8.31 2,810,618
2016-10-03 $12.07 $12.07 $11.76 $11.99 $8.36 3,365,731
2016-09-30 $12.13 $12.28 $11.91 $12.14 $8.47 2,329,585
2016-09-29 $12.06 $12.17 $11.89 $12.05 $8.40 2,549,187
2016-09-28 $11.90 $12.18 $11.89 $12.16 $8.48 3,210,310
2016-09-27 $12.51 $12.55 $12.15 $12.19 $8.32 2,832,747
2016-09-26 $12.57 $12.64 $12.42 $12.43 $8.48 1,621,316
2016-09-23 $12.35 $12.71 $12.31 $12.67 $8.65 3,079,497
2016-09-22 $12.57 $12.79 $12.35 $12.42 $8.48 5,550,530
2016-09-21 $12.49 $12.56 $11.91 $12.35 $8.43 8,337,728
2016-09-20 $13.03 $13.09 $12.42 $12.47 $8.51 3,633,165
2016-09-19 $12.83 $13.01 $12.77 $12.88 $8.79 2,546,578
2016-09-16 $12.65 $12.77 $12.43 $12.68 $8.65 4,700,599
2016-09-15 $12.68 $12.84 $12.61 $12.76 $8.71 1,310,808
2016-09-14 $12.58 $12.87 $12.53 $12.76 $8.71 2,867,142
2016-09-13 $13.22 $13.24 $12.48 $12.55 $8.57 3,757,409
2016-09-12 $13.33 $13.43 $13.01 $13.30 $9.08 3,195,581
2016-09-09 $13.89 $14.02 $13.28 $13.34 $9.10 4,574,218
2016-09-08 $14.11 $14.24 $14.01 $14.20 $9.69 1,782,678
2016-09-07 $14.01 $14.29 $13.84 $14.29 $9.75 3,146,542
2016-09-06 $13.71 $14.04 $13.57 $14.00 $9.55 2,784,694
2016-09-02 $13.67 $13.83 $13.43 $13.65 $9.32 3,094,153
2016-09-01 $14.28 $14.28 $13.57 $13.60 $9.28 5,739,373
2016-08-31 $14.17 $14.30 $13.99 $14.27 $9.74 4,381,627
2016-08-30 $14.10 $14.25 $13.92 $14.20 $9.69 2,771,715
2016-08-29 $13.75 $14.12 $13.60 $14.07 $9.60 4,638,583
2016-08-26 $13.21 $13.48 $13.02 $13.24 $9.04 3,699,368
2016-08-25 $12.69 $13.33 $12.61 $13.13 $8.96 3,040,348
2016-08-24 $12.79 $12.84 $12.59 $12.75 $8.70 1,702,281
2016-08-23 $12.85 $12.94 $12.75 $12.89 $8.80 1,485,920
2016-08-22 $12.69 $12.81 $12.59 $12.79 $8.73 1,035,596
2016-08-19 $12.76 $12.81 $12.57 $12.70 $8.67 1,584,815
2016-08-18 $12.77 $12.85 $12.62 $12.81 $8.74 1,627,691
2016-08-17 $12.86 $12.86 $12.54 $12.77 $8.72 2,337,260
2016-08-16 $13.15 $13.15 $12.77 $12.85 $8.77 2,192,370
2016-08-15 $12.58 $13.19 $12.57 $13.18 $9.00 4,121,940
2016-08-12 $12.39 $12.67 $12.35 $12.56 $8.57 2,343,308
2016-08-11 $12.55 $12.79 $12.25 $12.45 $8.50 4,116,326
2016-08-10 $12.34 $12.65 $12.28 $12.57 $8.58 2,889,391
2016-08-09 $12.13 $12.32 $12.07 $12.25 $8.36 2,295,234
2016-08-08 $12.16 $12.42 $12.05 $12.15 $8.29 1,993,914
2016-08-05 $12.04 $12.25 $11.97 $12.21 $8.33 1,737,640
2016-08-04 $11.83 $12.13 $11.78 $12.04 $8.22 2,112,655
2016-08-03 $12.03 $12.03 $11.75 $11.78 $8.04 2,569,962
2016-08-02 $12.17 $12.26 $12.07 $12.08 $8.24 3,458,840
2016-08-01 $12.27 $12.33 $12.04 $12.19 $8.32 2,924,956
2016-07-29 $11.47 $12.44 $11.46 $12.29 $8.39 7,488,358
2016-07-28 $10.85 $10.99 $10.71 $10.98 $7.49 4,281,626
2016-07-27 $11.15 $11.17 $10.81 $10.88 $7.43 1,970,934
2016-07-26 $11.22 $11.22 $11.06 $11.14 $7.60 1,749,495
2016-07-25 $11.10 $11.32 $10.97 $11.22 $7.66 2,381,167
2016-07-22 $11.03 $11.22 $11.03 $11.09 $7.57 1,616,129
2016-07-21 $11.04 $11.20 $11.00 $11.11 $7.58 2,457,585
2016-07-20 $11.05 $11.12 $11.01 $11.07 $7.56 1,827,345
2016-07-19 $11.03 $11.29 $11.03 $11.09 $7.57 2,771,637
2016-07-18 $10.96 $11.11 $10.92 $11.06 $7.55 1,987,389
2016-07-15 $10.81 $11.19 $10.80 $10.97 $7.49 3,230,011
2016-07-14 $10.73 $10.92 $10.69 $10.74 $7.33 1,861,214
2016-07-13 $10.40 $10.78 $10.35 $10.77 $7.35 2,292,705
2016-07-12 $10.58 $10.72 $10.32 $10.37 $7.08 2,753,487
2016-07-11 $10.04 $10.69 $10.04 $10.59 $7.23 3,068,489
2016-07-08 $9.97 $10.18 $9.83 $10.08 $6.88 3,193,980
2016-07-07 $9.72 $10.07 $9.68 $9.85 $6.72 3,501,477
2016-07-06 $9.70 $9.80 $9.62 $9.74 $6.65 5,139,703
2016-07-05 $9.64 $9.80 $9.56 $9.74 $6.65 3,735,086
2016-07-01 $9.38 $9.86 $9.37 $9.73 $6.64 3,199,270
2016-06-30 $9.21 $9.33 $9.04 $9.31 $6.35 2,227,689
2016-06-29 $9.18 $9.36 $9.16 $9.24 $6.31 2,129,607
2016-06-28 $8.92 $9.17 $8.86 $9.10 $6.21 2,960,540
2016-06-27 $9.51 $9.58 $9.05 $9.13 $6.05 4,670,405
2016-06-24 $9.55 $9.87 $9.46 $9.60 $6.37 15,988,024
2016-06-23 $9.85 $10.02 $9.74 $9.74 $6.46 1,761,831
2016-06-22 $9.78 $9.86 $9.69 $9.75 $6.47 1,381,997
2016-06-21 $9.86 $10.02 $9.77 $9.78 $6.49 1,831,631
2016-06-20 $9.90 $10.09 $9.81 $9.86 $6.54 2,868,124
2016-06-17 $9.60 $9.83 $9.56 $9.80 $6.50 2,485,746
2016-06-16 $9.76 $9.78 $9.47 $9.59 $6.36 2,134,079
2016-06-15 $9.77 $10.03 $9.75 $9.80 $6.50 2,025,916
2016-06-14 $9.85 $9.90 $9.59 $9.73 $6.45 2,529,676
2016-06-13 $10.31 $10.34 $9.80 $9.83 $6.52 3,334,448
2016-06-10 $10.31 $10.42 $10.12 $10.29 $6.82 2,670,133
2016-06-09 $10.20 $10.53 $10.11 $10.37 $6.88 2,724,205
2016-06-08 $10.14 $10.36 $10.10 $10.24 $6.79 2,920,399
2016-06-07 $9.48 $10.15 $9.48 $10.13 $6.72 5,650,597
2016-06-06 $9.66 $9.71 $9.34 $9.46 $6.27 2,208,200
2016-06-03 $9.79 $9.96 $9.56 $9.64 $6.39 2,384,332
2016-06-02 $9.62 $9.67 $9.42 $9.65 $6.40 2,743,076
2016-06-01 $9.61 $9.66 $9.55 $9.64 $6.39 2,016,177
2016-05-31 $9.57 $9.70 $9.48 $9.62 $6.38 3,444,512
2016-05-27 $9.58 $9.76 $9.51 $9.53 $6.32 1,931,247
2016-05-26 $9.46 $9.68 $9.40 $9.67 $6.41 3,904,578
2016-05-25 $9.07 $9.73 $8.98 $9.40 $6.23 18,207,005
2016-05-24 $10.37 $10.42 $10.17 $10.26 $6.80 1,496,291
2016-05-23 $10.30 $10.41 $10.21 $10.29 $6.82 1,489,998
2016-05-20 $10.13 $10.44 $10.13 $10.29 $6.82 1,627,945
2016-05-19 $10.17 $10.25 $9.98 $10.11 $6.70 1,870,331
2016-05-18 $10.62 $10.67 $10.11 $10.26 $6.80 1,970,675
2016-05-17 $10.97 $11.00 $10.60 $10.67 $7.08 1,579,959
2016-05-16 $10.95 $11.07 $10.90 $11.04 $7.32 2,815,713
2016-05-13 $11.25 $11.25 $10.84 $10.95 $7.26 2,075,832
2016-05-12 $11.59 $11.72 $10.97 $11.34 $7.52 2,206,474
2016-05-11 $12.15 $12.18 $11.53 $11.56 $7.67 3,251,703
2016-05-10 $12.22 $12.33 $12.15 $12.17 $8.07 1,001,324
2016-05-09 $12.18 $12.30 $12.11 $12.19 $8.08 1,591,787
2016-05-06 $11.90 $12.18 $11.82 $12.18 $8.08 1,532,590
2016-05-05 $12.21 $12.23 $11.83 $11.91 $7.90 1,321,553
2016-05-04 $11.75 $12.31 $11.72 $12.22 $8.10 3,266,185
2016-05-03 $11.80 $11.90 $11.70 $11.90 $7.89 1,311,750
2016-05-02 $11.71 $11.92 $11.69 $11.83 $7.85 1,771,232
2016-04-29 $11.88 $11.95 $11.47 $11.68 $7.75 1,806,336
2016-04-28 $12.08 $12.26 $11.84 $11.90 $7.89 1,792,132
2016-04-27 $11.90 $12.11 $11.89 $12.06 $8.00 1,351,313
2016-04-26 $11.85 $11.99 $11.83 $11.91 $7.90 1,033,517
2016-04-25 $11.79 $11.91 $11.74 $11.84 $7.85 990,477
2016-04-22 $11.95 $12.11 $11.76 $11.83 $7.85 1,244,607
2016-04-21 $12.18 $12.22 $11.80 $11.92 $7.90 1,635,868
2016-04-20 $12.27 $12.29 $12.10 $12.19 $8.08 1,475,156
2016-04-19 $12.03 $12.29 $11.97 $12.28 $8.14 1,673,385
2016-04-18 $11.79 $12.04 $11.75 $12.02 $7.97 1,034,577
2016-04-15 $11.76 $12.09 $11.71 $11.81 $7.83 1,290,851
2016-04-14 $11.83 $11.88 $11.67 $11.74 $7.79 573,944
2016-04-13 $11.93 $11.93 $11.70 $11.87 $7.87 674,341
2016-04-12 $11.79 $11.94 $11.75 $11.86 $7.87 545,702
2016-04-11 $11.77 $11.96 $11.76 $11.78 $7.81 694,967
2016-04-08 $11.75 $11.87 $11.70 $11.73 $7.78 816,386
2016-04-07 $11.66 $11.82 $11.59 $11.66 $7.73 1,036,790
2016-04-06 $11.60 $11.83 $11.47 $11.72 $7.77 1,421,315
2016-04-05 $11.45 $11.64 $11.36 $11.56 $7.67 1,829,669
2016-04-04 $11.76 $11.83 $11.50 $11.53 $7.65 1,849,474
2016-04-01 $11.76 $11.84 $11.57 $11.77 $7.81 1,708,470
2016-03-31 $11.79 $11.97 $11.70 $11.90 $7.89 992,097
2016-03-30 $11.94 $12.02 $11.77 $11.82 $7.84 900,105
2016-03-29 $11.33 $11.89 $11.26 $11.87 $7.87 1,555,131
2016-03-28 $11.31 $11.37 $11.09 $11.34 $7.52 1,312,270
2016-03-24 $11.54 $11.57 $11.34 $11.54 $7.48 1,764,738
2016-03-23 $11.82 $11.99 $11.57 $11.57 $7.50 2,226,262
2016-03-22 $11.53 $11.98 $11.46 $11.81 $7.65 2,328,438
2016-03-21 $11.97 $11.97 $11.53 $11.53 $7.47 1,988,291
2016-03-18 $12.76 $12.84 $11.89 $11.97 $7.76 4,765,221
2016-03-17 $12.52 $12.81 $12.49 $12.74 $8.26 1,505,925
2016-03-16 $12.14 $12.67 $12.14 $12.51 $8.11 1,246,615
2016-03-15 $12.15 $12.30 $11.93 $12.24 $7.93 896,894
2016-03-14 $12.34 $12.42 $12.16 $12.26 $7.94 866,896
2016-03-11 $12.28 $12.43 $12.05 $12.39 $8.03 1,506,145
2016-03-10 $12.36 $12.43 $11.77 $11.90 $7.71 2,686,738
2016-03-09 $12.19 $12.41 $12.18 $12.27 $7.95 915,719
2016-03-08 $12.38 $12.50 $11.99 $12.15 $7.87 1,086,886
2016-03-07 $12.30 $12.51 $12.30 $12.40 $8.04 1,468,646
2016-03-04 $12.53 $12.60 $12.23 $12.32 $7.98 1,785,999
2016-03-03 $12.35 $12.55 $12.31 $12.53 $8.12 1,527,849
2016-03-02 $12.06 $12.36 $12.02 $12.34 $8.00 1,314,953
2016-03-01 $11.58 $12.14 $11.53 $12.14 $7.87 2,682,922
2016-02-29 $11.11 $11.61 $11.01 $11.53 $7.47 2,765,619
2016-02-26 $11.14 $11.38 $11.04 $11.16 $7.23 1,595,676
2016-02-25 $10.82 $11.15 $10.82 $11.14 $7.22 1,584,047
2016-02-24 $10.58 $10.85 $10.45 $10.76 $6.97 1,455,989
2016-02-23 $10.56 $10.74 $10.54 $10.66 $6.91 889,462
2016-02-22 $10.44 $10.64 $10.44 $10.60 $6.87 852,279
2016-02-19 $10.40 $10.43 $10.23 $10.27 $6.66 688,963
2016-02-18 $10.16 $10.47 $10.03 $10.43 $6.76 1,057,559
2016-02-17 $10.25 $10.45 $10.11 $10.12 $6.56 737,547
2016-02-16 $9.97 $10.17 $9.91 $10.16 $6.58 1,012,973
2016-02-12 $9.47 $9.90 $9.47 $9.87 $6.40 1,202,822
2016-02-11 $9.67 $9.78 $9.37 $9.40 $6.09 1,138,001
2016-02-10 $9.83 $9.99 $9.71 $9.83 $6.37 951,767
2016-02-09 $9.99 $10.12 $9.71 $9.77 $6.33 1,477,698
2016-02-08 $10.64 $10.73 $9.99 $10.11 $6.55 1,407,519
2016-02-05 $11.11 $11.11 $10.75 $10.76 $6.97 2,083,586
2016-02-04 $11.32 $11.36 $10.61 $10.92 $7.08 2,477,682
2016-02-03 $10.61 $10.86 $10.47 $10.83 $7.02 1,221,007
2016-02-02 $10.82 $10.89 $10.40 $10.55 $6.84 1,375,412
2016-02-01 $10.69 $11.00 $10.52 $10.88 $7.05 1,071,546
2016-01-29 $10.49 $10.76 $10.41 $10.75 $6.97 1,276,688
2016-01-28 $10.87 $10.97 $10.40 $10.42 $6.75 1,924,138
2016-01-27 $11.07 $11.24 $10.77 $10.87 $7.04 1,479,499
2016-01-26 $10.99 $11.39 $10.99 $11.36 $7.36 1,648,498
2016-01-25 $11.19 $11.26 $10.92 $10.92 $7.08 1,099,454
2016-01-22 $11.05 $11.29 $11.05 $11.22 $7.27 1,204,632
2016-01-21 $10.84 $11.20 $10.70 $10.91 $7.07 1,308,994
2016-01-20 $10.61 $10.88 $10.18 $10.77 $6.98 2,421,103
2016-01-19 $11.06 $11.15 $10.70 $10.72 $6.95 2,337,231
2016-01-15 $10.92 $10.93 $10.65 $10.86 $7.04 1,698,481
2016-01-14 $11.30 $11.32 $11.01 $11.08 $7.18 1,309,280
2016-01-13 $11.44 $11.65 $11.21 $11.27 $7.30 1,183,395
2016-01-12 $11.71 $11.71 $11.29 $11.43 $7.41 1,324,169
2016-01-11 $11.64 $11.97 $11.51 $11.60 $7.52 1,494,949
2016-01-08 $12.05 $12.17 $11.61 $11.63 $7.54 1,451,388
2016-01-07 $12.18 $12.33 $12.04 $12.05 $7.81 1,458,501
2016-01-06 $12.24 $12.50 $12.11 $12.47 $8.08 2,540,755
2016-01-05 $12.17 $12.61 $12.16 $12.52 $8.11 2,051,574
2016-01-04 $12.29 $12.29 $12.05 $12.16 $7.88 2,554,346
2015-12-31 $12.54 $12.85 $12.36 $12.37 $8.02 799,974
2015-12-30 $12.44 $12.58 $12.42 $12.53 $8.12 855,761
2015-12-29 $12.36 $12.56 $12.30 $12.48 $8.09 1,137,316
2015-12-28 $12.43 $12.47 $12.18 $12.31 $7.98 1,420,947
2015-12-24 $12.77 $12.82 $12.71 $12.71 $8.06 438,424
2015-12-23 $12.64 $12.80 $12.58 $12.79 $8.11 1,160,551
2015-12-22 $12.50 $12.65 $12.45 $12.50 $7.93 1,404,302
2015-12-21 $12.59 $12.65 $12.32 $12.42 $7.88 1,210,836
2015-12-18 $12.85 $12.86 $12.44 $12.46 $7.90 1,898,898
2015-12-17 $12.88 $12.98 $12.70 $12.85 $8.15 1,449,031
2015-12-16 $12.61 $12.87 $12.59 $12.85 $8.15 1,150,691
2015-12-15 $12.37 $12.65 $12.34 $12.55 $7.96 1,215,345
2015-12-14 $12.36 $12.41 $12.06 $12.31 $7.81 1,796,831
2015-12-11 $12.48 $12.50 $12.24 $12.39 $7.86 1,169,109
2015-12-10 $12.73 $12.88 $12.51 $12.53 $7.95 1,067,907
2015-12-09 $12.50 $12.75 $12.44 $12.72 $8.07 2,255,730
2015-12-08 $12.41 $12.55 $12.37 $12.52 $7.94 1,405,099
2015-12-07 $12.57 $12.58 $12.41 $12.48 $7.92 2,315,669
2015-12-04 $12.18 $12.73 $12.18 $12.63 $8.01 4,127,443
2015-12-03 $12.70 $12.77 $12.10 $12.17 $7.72 2,532,604
2015-12-02 $13.27 $13.27 $12.67 $12.70 $8.06 1,561,021
2015-12-01 $13.15 $13.34 $13.04 $13.33 $8.46 2,024,614
2015-11-30 $13.49 $13.61 $12.97 $13.07 $8.29 2,076,199
2015-11-27 $13.34 $13.47 $13.29 $13.44 $8.53 837,389
2015-11-25 $13.35 $13.35 $13.27 $13.30 $8.44 879,331
2015-11-24 $13.37 $13.44 $13.14 $13.36 $8.48 1,999,714
2015-11-23 $13.62 $13.71 $13.39 $13.41 $8.51 1,090,910
2015-11-20 $13.52 $13.64 $13.47 $13.62 $8.64 1,298,362
2015-11-19 $13.36 $13.48 $13.32 $13.44 $8.53 884,747
2015-11-18 $13.20 $13.34 $13.12 $13.34 $8.46 1,219,078
2015-11-17 $13.24 $13.46 $13.04 $13.15 $8.34 425,565
2015-11-16 $13.25 $13.31 $13.05 $13.27 $8.42 456,802
2015-11-13 $13.61 $13.72 $13.29 $13.33 $8.46 1,543,894
2015-11-12 $13.65 $13.70 $13.51 $13.58 $8.61 1,194,428
2015-11-11 $13.65 $13.73 $13.48 $13.69 $8.68 1,507,249
2015-11-10 $13.47 $13.63 $13.28 $13.63 $8.65 2,311,332
2015-11-09 $13.90 $14.11 $13.35 $13.47 $8.54 1,676,567
2015-11-06 $14.24 $14.24 $13.85 $13.95 $8.85 1,512,876
2015-11-05 $14.40 $14.43 $14.21 $14.40 $9.13 1,157,567
2015-11-04 $14.84 $14.92 $14.37 $14.39 $9.13 1,390,384
2015-11-03 $14.84 $14.89 $14.70 $14.85 $9.42 2,114,295
2015-11-02 $14.54 $14.92 $14.50 $14.88 $9.44 1,167,171
2015-10-30 $14.74 $14.80 $14.54 $14.58 $9.25 1,095,295
2015-10-29 $15.28 $15.52 $14.44 $14.71 $9.33 2,350,994
2015-10-28 $15.05 $15.59 $15.04 $15.48 $9.82 2,201,157
2015-10-27 $14.95 $15.09 $14.87 $15.05 $9.55 1,747,167
2015-10-26 $14.95 $15.00 $14.78 $14.97 $9.50 1,372,267
2015-10-23 $15.14 $15.29 $14.81 $14.93 $9.47 1,465,448
2015-10-22 $15.12 $15.24 $15.00 $15.14 $9.60 1,727,146
2015-10-21 $15.16 $15.30 $15.04 $15.05 $9.55 1,532,075
2015-10-20 $14.83 $15.18 $14.83 $15.16 $9.62 1,596,046
2015-10-19 $14.61 $14.86 $14.60 $14.86 $9.43 2,071,716
2015-10-16 $14.58 $14.66 $14.53 $14.66 $9.30 1,269,766
2015-10-15 $14.68 $14.68 $14.30 $14.54 $9.22 1,834,149
2015-10-14 $14.79 $14.92 $14.62 $14.66 $9.30 1,496,506
2015-10-13 $14.84 $14.97 $14.61 $14.78 $9.38 1,133,062
2015-10-12 $14.83 $14.98 $14.57 $14.89 $9.45 868,078
2015-10-09 $14.81 $14.86 $14.71 $14.82 $9.40 1,224,015
2015-10-08 $14.53 $14.84 $14.47 $14.83 $9.41 1,874,785
2015-10-07 $14.26 $14.56 $14.22 $14.56 $9.24 3,385,585
2015-10-06 $13.87 $14.24 $13.80 $14.21 $9.01 3,960,875
2015-10-05 $13.66 $13.94 $13.66 $13.91 $8.82 3,645,998
2015-10-02 $13.78 $14.11 $13.47 $13.57 $8.61 2,426,121
2015-10-01 $13.81 $13.99 $13.70 $13.83 $8.77 1,751,968
2015-09-30 $14.02 $14.06 $13.65 $13.75 $8.72 2,097,431
2015-09-29 $14.04 $14.15 $13.88 $13.96 $8.86 1,835,997
2015-09-28 $14.43 $14.56 $13.87 $14.02 $8.89 1,905,904
2015-09-25 $14.60 $14.89 $14.51 $14.72 $9.16 1,855,580
2015-09-24 $14.72 $14.81 $14.46 $14.56 $9.07 1,031,443
2015-09-23 $14.77 $14.86 $14.64 $14.76 $9.19 1,132,976
2015-09-22 $14.80 $14.91 $14.66 $14.75 $9.18 1,759,303
2015-09-21 $14.67 $14.97 $14.63 $14.90 $9.28 1,368,952
2015-09-18 $14.60 $14.92 $14.57 $14.62 $9.10 4,356,706
2015-09-17 $14.69 $15.07 $14.53 $14.79 $9.21 1,780,459
2015-09-16 $14.54 $14.74 $14.51 $14.69 $9.15 1,097,352
2015-09-15 $14.44 $14.57 $14.33 $14.54 $9.05 806,571
2015-09-14 $14.50 $14.60 $14.37 $14.41 $8.97 690,380
2015-09-11 $14.14 $14.45 $14.10 $14.45 $9.00 1,014,839
2015-09-10 $14.04 $14.35 $13.99 $14.17 $8.82 1,387,906
2015-09-09 $14.59 $14.68 $14.13 $14.14 $8.80 1,431,190
2015-09-08 $14.47 $14.56 $14.31 $14.49 $9.02 1,650,929
2015-09-04 $14.52 $14.60 $14.17 $14.32 $8.92 1,215,221
2015-09-03 $14.60 $14.77 $14.48 $14.64 $9.11 901,372
2015-09-02 $14.68 $14.76 $14.45 $14.56 $9.07 1,472,894
2015-09-01 $14.70 $14.75 $14.46 $14.56 $9.07 1,363,391
2015-08-31 $15.14 $15.21 $14.85 $14.88 $9.26 1,923,515
2015-08-28 $15.05 $15.22 $14.98 $15.17 $9.44 1,722,245
2015-08-27 $14.85 $15.33 $14.75 $15.10 $9.40 1,710,955
2015-08-26 $14.60 $14.94 $14.41 $14.66 $9.13 2,684,959

CBL& Associates Properties Inc (CBLAQ) News Headlines

Recent CBL& Associates Properties Inc (CBLAQ) News
Similar Companies to CBL& Associates Properties Inc (CBLAQ) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.