Cresco Labs Inc (Sub Voting) (CRLBF) Exchange: OTCQX

Data as of March 28, 2024

$2.04 ($0.04) 1.85%

Cresco Labs Inc (Sub Voting) - Daily Information
Click for more stock information on Cresco Labs Inc (Sub Voting).
Daily Information Data
Date March 28, 2024
Open $1.98
Previous Close $2.04
High $2.07
Low $1.98
Adjusted Open $1.98
Previous Adjusted Close $2.04
Adjusted High $2.07
Adjusted Low $1.98

About Cresco Labs Inc (Sub Voting) (CRLBF)

Cresco Labs is one of the largest vertically-integrated multi-state cannabis operators in the United States. Cresco Labs is built to become the most important company in the cannabis industry by combining the most strategic geographic footprint with one of the leading distribution platforms in North America. Employing a consumer-packaged goods (“CPG”) approach to cannabis, Cresco Labs’ house of brands is designed to meet the needs of all consumer segments and includes some of the most recognized and trusted national brands including Cresco, Remedi and Mindy’s, a line of edibles created by James Beard Award-winning chef Mindy Segal. Sunnyside*, Cresco Labs’ national dispensary brand, is a wellness-focused retailer designed to build trust, education and convenience for both existing and new cannabis consumers. Recognizing that the cannabis industry is poised to become one of the leading job creators in the country, Cresco Labs has launched the industry’s first national comprehensive Social Equity and Educational Development (SEED) initiative designed to ensure that all members of society have the skills, knowledge and opportunity to work in and own businesses in the cannabis industry.

Historical Stock Data for Cresco Labs Inc (Sub Voting) (CRLBF)

Date Open High Low Close Adj.Close Volume
2024-03-26 $1.98 $2.07 $1.98 $2.04 $2.04 476,326
2024-03-25 $2.20 $2.25 $1.98 $2.01 $2.01 512,267
2024-03-22 $2.25 $2.26 $2.15 $2.16 $2.16 681,274
2024-03-21 $2.04 $2.25 $2.00 $2.20 $2.20 720,063
2024-03-20 $2.20 $2.20 $2.01 $2.07 $2.07 325,772
2024-03-19 $2.20 $2.20 $1.97 $2.05 $2.05 1,114,793
2024-03-18 $1.97 $2.25 $1.90 $2.12 $2.12 1,469,189
2024-03-15 $1.71 $1.98 $1.66 $1.89 $1.89 1,293,891
2024-03-14 $1.77 $1.86 $1.65 $1.79 $1.79 862,773
2024-03-13 $1.58 $1.81 $1.57 $1.79 $1.79 862,773
2024-03-12 $1.59 $1.60 $1.51 $1.52 $1.52 597,131
2024-03-11 $1.59 $1.60 $1.50 $1.52 $1.52 597,131
2024-03-08 $1.59 $1.64 $1.53 $1.57 $1.57 365,244
2024-03-07 $1.55 $1.63 $1.51 $1.54 $1.54 617,793
2024-03-06 $1.59 $1.74 $1.55 $1.57 $1.57 685,129
2024-03-05 $1.66 $1.78 $1.58 $1.69 $1.69 942,000
2024-03-04 $1.73 $1.74 $1.62 $1.62 $1.62 889,197
2024-03-01 $1.71 $1.83 $1.71 $1.71 $1.71 578,763
2024-02-29 $1.75 $1.81 $1.70 $1.73 $1.73 736,680
2024-02-28 $1.85 $1.89 $1.75 $1.77 $1.77 309,152
2024-02-27 $1.81 $1.90 $1.75 $1.78 $1.78 400,282
2024-02-26 $2.00 $2.00 $1.79 $1.91 $1.91 752,682
2024-02-23 $1.82 $2.00 $1.81 $2.00 $2.00 1,037,688
2024-02-22 $1.76 $1.85 $1.71 $1.85 $1.85 605,552
2024-02-21 $1.71 $1.77 $1.67 $1.69 $1.69 424,297
2024-02-20 $1.70 $1.79 $1.66 $1.74 $1.74 364,168
2024-02-16 $1.84 $1.85 $1.69 $1.73 $1.73 1,041,465
2024-02-15 $1.76 $1.98 $1.76 $1.85 $1.85 893,370
2024-02-14 $1.80 $1.92 $1.66 $1.81 $1.81 1,290,707
2024-02-13 $1.92 $2.01 $1.74 $1.74 $1.74 1,440,681
2024-02-12 $2.21 $2.28 $1.95 $1.95 $1.95 1,705,170
2024-02-09 $2.39 $2.39 $2.23 $2.28 $2.28 414,494
2024-02-08 $2.42 $2.44 $2.14 $2.32 $2.32 1,605,787
2024-02-07 $2.41 $2.58 $2.35 $2.36 $2.36 923,180
2024-02-06 $2.48 $2.64 $2.46 $2.52 $2.52 1,228,435
2024-02-05 $2.54 $2.65 $2.45 $2.48 $2.48 933,400
2024-02-02 $2.41 $2.61 $2.26 $2.57 $2.57 9,037,179
2024-02-01 $2.02 $2.38 $2.02 $2.35 $2.35 1,590,299
2024-01-31 $2.17 $2.19 $2.02 $2.04 $2.04 784,693
2024-01-30 $2.04 $2.19 $2.02 $2.17 $2.17 731,244
2024-01-29 $1.96 $2.05 $1.90 $2.05 $2.05 352,948
2024-01-26 $2.00 $2.11 $1.95 $1.97 $1.97 916,283
2024-01-25 $1.95 $2.08 $1.95 $2.06 $2.06 750,922
2024-01-24 $1.99 $2.08 $1.94 $2.00 $2.00 936,042
2024-01-23 $1.96 $2.01 $1.85 $1.97 $1.97 206,543
2024-01-22 $1.93 $2.04 $1.88 $2.01 $2.01 822,738
2024-01-19 $1.81 $2.01 $1.70 $1.96 $1.96 946,665
2024-01-18 $2.06 $2.06 $1.79 $1.81 $1.81 489,794
2024-01-17 $2.01 $2.25 $1.92 $1.99 $1.99 1,024,937
2024-01-16 $2.06 $2.29 $2.00 $2.13 $2.13 2,109,863
2024-01-12 $1.68 $1.94 $1.66 $1.93 $1.93 1,084,754
2024-01-11 $1.56 $1.68 $1.56 $1.67 $1.67 273,190
2024-01-10 $1.65 $1.70 $1.58 $1.58 $1.58 361,006
2024-01-09 $1.75 $1.75 $1.63 $1.74 $1.74 435,427
2024-01-08 $1.81 $1.85 $1.73 $1.79 $1.79 741,237
2024-01-05 $1.70 $1.89 $1.56 $1.79 $1.79 1,038,099
2024-01-04 $1.45 $1.65 $1.45 $1.65 $1.65 1,121,215
2024-01-03 $1.33 $1.52 $1.33 $1.46 $1.46 762,857
2024-01-02 $1.35 $1.40 $1.33 $1.35 $1.35 254,292
2023-12-29 $1.34 $1.38 $1.34 $1.36 $1.36 978,175
2023-12-28 $1.36 $1.48 $1.34 $1.35 $1.35 1,067,306
2023-12-27 $1.52 $1.54 $1.37 $1.37 $1.37 760,246
2023-12-26 $1.35 $1.56 $1.35 $1.49 $1.49 886,980
2023-12-22 $1.31 $1.45 $1.31 $1.40 $1.40 1,096,480
2023-12-21 $1.36 $1.38 $1.31 $1.32 $1.32 1,094,893
2023-12-20 $1.36 $1.45 $1.36 $1.36 $1.36 579,378
2023-12-19 $1.37 $1.45 $1.36 $1.42 $1.42 601,749
2023-12-18 $1.50 $1.50 $1.39 $1.39 $1.39 399,976
2023-12-15 $1.39 $1.51 $1.39 $1.50 $1.50 420,442
2023-12-14 $1.40 $1.50 $1.39 $1.47 $1.47 657,232
2023-12-13 $1.33 $1.49 $1.33 $1.49 $1.49 1,093,726
2023-12-12 $1.66 $1.72 $1.33 $1.35 $1.35 1,556,154
2023-12-11 $1.78 $1.83 $1.66 $1.68 $1.68 590,471
2023-12-08 $1.87 $1.88 $1.75 $1.80 $1.80 326,096
2023-12-07 $1.75 $1.90 $1.75 $1.83 $1.83 783,823
2023-12-06 $1.90 $1.95 $1.81 $1.85 $1.85 1,095,378
2023-12-05 $1.88 $1.90 $1.80 $1.90 $1.90 492,030
2023-12-04 $1.75 $1.99 $1.75 $1.86 $1.86 976,381
2023-12-01 $1.62 $1.82 $1.62 $1.79 $1.79 581,484
2023-11-30 $1.70 $1.75 $1.65 $1.70 $1.70 312,988
2023-11-29 $1.64 $1.75 $1.60 $1.72 $1.72 445,446
2023-11-28 $1.63 $1.71 $1.62 $1.67 $1.67 496,977
2023-11-27 $1.63 $1.71 $1.62 $1.70 $1.70 303,811
2023-11-24 $1.63 $1.73 $1.60 $1.61 $1.61 102,848
2023-11-22 $1.65 $1.72 $1.62 $1.67 $1.67 386,264
2023-11-21 $1.56 $1.76 $1.56 $1.73 $1.73 371,950
2023-11-20 $1.75 $1.80 $1.66 $1.66 $1.66 465,944
2023-11-17 $1.66 $1.80 $1.57 $1.78 $1.78 469,869
2023-11-16 $1.59 $1.67 $1.51 $1.64 $1.64 426,316
2023-11-15 $1.57 $1.71 $1.57 $1.67 $1.67 886,556
2023-11-14 $1.54 $1.63 $1.44 $1.55 $1.55 641,433
2023-11-13 $1.47 $1.61 $1.36 $1.60 $1.60 872,347
2023-11-10 $1.17 $1.48 $1.17 $1.46 $1.46 651,738
2023-11-09 $1.16 $1.28 $1.16 $1.26 $1.26 379,026
2023-11-08 $1.18 $1.24 $1.15 $1.22 $1.22 823,203
2023-11-07 $1.12 $1.16 $1.11 $1.15 $1.15 394,253
2023-11-06 $1.20 $1.20 $1.11 $1.14 $1.14 862,110
2023-11-03 $1.17 $1.25 $1.17 $1.20 $1.20 594,905
2023-11-02 $1.25 $1.31 $1.16 $1.20 $1.20 649,009
2023-11-01 $1.30 $1.40 $1.18 $1.19 $1.19 384,301
2023-10-31 $1.10 $1.29 $1.06 $1.28 $1.28 717,466
2023-10-30 $1.17 $1.23 $1.06 $1.11 $1.11 986,252
2023-10-27 $1.22 $1.39 $1.15 $1.16 $1.16 1,059,021
2023-10-26 $1.41 $1.41 $1.25 $1.28 $1.28 433,892
2023-10-25 $1.53 $1.55 $1.36 $1.41 $1.41 330,521
2023-10-24 $1.50 $1.59 $1.47 $1.57 $1.57 497,460
2023-10-23 $1.54 $1.60 $1.51 $1.58 $1.58 1,368,101
2023-10-20 $1.60 $1.70 $1.52 $1.54 $1.54 541,466
2023-10-19 $1.65 $1.74 $1.63 $1.66 $1.66 258,441
2023-10-18 $1.85 $1.95 $1.65 $1.73 $1.73 731,589
2023-10-17 $1.69 $1.89 $1.57 $1.83 $1.83 619,756
2023-10-16 $1.52 $1.70 $1.52 $1.69 $1.69 753,381
2023-10-13 $1.60 $1.71 $1.59 $1.67 $1.67 333,184
2023-10-12 $1.63 $1.71 $1.58 $1.62 $1.62 424,427
2023-10-11 $1.60 $1.67 $1.58 $1.64 $1.64 329,293
2023-10-10 $1.65 $1.67 $1.62 $1.64 $1.64 367,217
2023-10-09 $1.63 $1.65 $1.59 $1.65 $1.65 176,096
2023-10-06 $1.71 $1.72 $1.58 $1.66 $1.66 1,375,264
2023-10-05 $1.80 $1.88 $1.70 $1.72 $1.72 557,275
2023-10-04 $1.89 $1.95 $1.80 $1.83 $1.83 597,475
2023-10-03 $1.89 $2.00 $1.88 $1.93 $1.93 332,417
2023-10-02 $1.88 $2.15 $1.85 $2.04 $2.04 1,551,489
2023-09-29 $2.03 $2.10 $1.96 $2.03 $2.03 325,556
2023-09-28 $2.01 $2.07 $1.80 $2.02 $2.02 819,294
2023-09-27 $2.04 $2.23 $1.82 $1.88 $1.88 2,280,312
2023-09-26 $2.03 $2.14 $1.98 $2.07 $2.07 743,956
2023-09-25 $2.06 $2.21 $1.98 $2.13 $2.13 967,758
2023-09-22 $1.96 $2.14 $1.96 $2.09 $2.09 303,808
2023-09-21 $2.15 $2.18 $1.95 $2.10 $2.10 1,280,139
2023-09-20 $2.27 $2.28 $2.11 $2.17 $2.17 693,999
2023-09-19 $2.42 $2.42 $2.16 $2.17 $2.17 880,282
2023-09-18 $2.55 $2.55 $2.17 $2.42 $2.42 1,934,764
2023-09-15 $2.65 $2.66 $2.38 $2.46 $2.46 2,013,379
2023-09-14 $2.33 $2.50 $2.26 $2.46 $2.46 945,142
2023-09-13 $2.32 $2.50 $2.18 $2.27 $2.27 2,077,319
2023-09-12 $2.74 $2.74 $2.23 $2.37 $2.37 2,133,305
2023-09-11 $2.64 $2.77 $2.39 $2.68 $2.68 1,512,911
2023-09-08 $2.51 $2.67 $2.30 $2.48 $2.48 1,794,118
2023-09-07 $2.35 $2.65 $2.29 $2.50 $2.50 1,738,609
2023-09-06 $2.09 $2.59 $2.09 $2.19 $2.19 3,159,666
2023-09-05 $1.70 $2.14 $1.67 $2.08 $2.08 2,110,920
2023-09-01 $1.65 $1.72 $1.55 $1.66 $1.66 1,352,439
2023-08-31 $1.30 $1.69 $1.27 $1.58 $1.58 3,333,190
2023-08-30 $1.03 $1.36 $1.01 $1.24 $1.24 2,146,704
2023-08-29 $1.01 $1.07 $1.01 $1.02 $1.02 260,928
2023-08-28 $1.02 $1.06 $1.02 $1.04 $1.04 334,803
2023-08-25 $1.02 $1.06 $1.02 $1.05 $1.05 205,984
2023-08-24 $1.04 $1.07 $1.02 $1.03 $1.03 330,602
2023-08-23 $1.11 $1.12 $1.04 $1.06 $1.06 394,473
2023-08-22 $1.07 $1.12 $1.05 $1.09 $1.09 346,012
2023-08-21 $1.05 $1.11 $1.04 $1.06 $1.06 353,575
2023-08-18 $1.09 $1.13 $1.02 $1.03 $1.03 402,687
2023-08-17 $1.08 $1.13 $1.06 $1.09 $1.09 652,075
2023-08-16 $1.10 $1.15 $1.02 $1.09 $1.09 693,996
2023-08-15 $1.08 $1.15 $1.00 $1.04 $1.04 2,285,556
2023-08-14 $1.24 $1.25 $1.05 $1.08 $1.08 1,054,435
2023-08-11 $1.28 $1.30 $1.17 $1.18 $1.18 1,166,072
2023-08-10 $1.36 $1.38 $1.27 $1.27 $1.27 1,196,717
2023-08-09 $1.42 $1.46 $1.36 $1.38 $1.38 766,285
2023-08-08 $1.53 $1.56 $1.44 $1.45 $1.45 653,057
2023-08-07 $1.58 $1.58 $1.54 $1.54 $1.54 288,506
2023-08-04 $1.55 $1.58 $1.55 $1.57 $1.57 319,988
2023-08-03 $1.58 $1.59 $1.56 $1.58 $1.58 394,363
2023-08-02 $1.59 $1.64 $1.57 $1.59 $1.59 385,355
2023-08-01 $1.56 $1.64 $1.56 $1.59 $1.59 199,336
2023-07-31 $1.56 $1.70 $1.55 $1.63 $1.63 395,832
2023-07-28 $1.57 $1.59 $1.55 $1.57 $1.57 199,818
2023-07-27 $1.57 $1.60 $1.55 $1.57 $1.57 396,530
2023-07-26 $1.59 $1.61 $1.55 $1.59 $1.59 376,528
2023-07-25 $1.58 $1.63 $1.58 $1.60 $1.60 133,676
2023-07-24 $1.61 $1.63 $1.60 $1.61 $1.61 333,097
2023-07-21 $1.68 $1.71 $1.60 $1.63 $1.63 464,378
2023-07-20 $1.65 $1.73 $1.65 $1.72 $1.72 242,178
2023-07-19 $1.73 $1.76 $1.71 $1.72 $1.72 239,690
2023-07-18 $1.70 $1.79 $1.70 $1.77 $1.77 144,923
2023-07-17 $1.86 $1.87 $1.74 $1.74 $1.74 214,188
2023-07-14 $1.88 $1.90 $1.78 $1.87 $1.87 497,909
2023-07-13 $1.74 $1.90 $1.74 $1.88 $1.88 532,671
2023-07-12 $1.90 $1.90 $1.72 $1.85 $1.85 427,634
2023-07-11 $1.65 $1.90 $1.63 $1.88 $1.88 822,055
2023-07-10 $1.61 $1.71 $1.61 $1.69 $1.69 542,542
2023-07-07 $1.51 $1.65 $1.51 $1.64 $1.64 366,064
2023-07-06 $1.64 $1.64 $1.54 $1.54 $1.54 342,063
2023-07-05 $1.61 $1.67 $1.51 $1.62 $1.62 697,004
2023-07-03 $1.50 $1.56 $1.47 $1.56 $1.56 705,440
2023-06-30 $1.59 $1.65 $1.50 $1.51 $1.51 1,780,984
2023-06-29 $1.59 $1.65 $1.58 $1.61 $1.61 278,640
2023-06-28 $1.60 $1.63 $1.56 $1.61 $1.61 330,955
2023-06-27 $1.52 $1.71 $1.52 $1.60 $1.60 353,091
2023-06-26 $1.53 $1.65 $1.53 $1.60 $1.60 272,004
2023-06-23 $1.71 $1.75 $1.59 $1.60 $1.60 1,873,444
2023-06-22 $1.70 $1.79 $1.60 $1.71 $1.71 318,445
2023-06-21 $1.66 $1.82 $1.66 $1.68 $1.68 438,506
2023-06-20 $1.65 $1.78 $1.63 $1.70 $1.70 313,632
2023-06-16 $1.61 $1.75 $1.61 $1.69 $1.69 352,438
2023-06-15 $1.69 $1.69 $1.61 $1.63 $1.63 234,297
2023-06-14 $1.59 $1.67 $1.58 $1.66 $1.66 382,786
2023-06-13 $1.69 $1.72 $1.60 $1.60 $1.60 1,065,468
2023-06-12 $1.76 $1.76 $1.65 $1.67 $1.67 406,014
2023-06-09 $1.65 $1.72 $1.64 $1.68 $1.68 271,367
2023-06-08 $1.63 $1.71 $1.63 $1.66 $1.66 224,319
2023-06-07 $1.62 $1.77 $1.62 $1.64 $1.64 2,591,730
2023-06-06 $1.65 $1.80 $1.62 $1.66 $1.66 854,441
2023-06-05 $1.62 $1.69 $1.61 $1.66 $1.66 185,831
2023-06-02 $1.65 $1.76 $1.63 $1.67 $1.67 303,121
2023-06-01 $1.64 $1.72 $1.64 $1.66 $1.66 148,640
2023-05-31 $1.81 $1.81 $1.67 $1.70 $1.70 1,111,927
2023-05-30 $1.69 $1.90 $1.69 $1.81 $1.81 828,802
2023-05-26 $1.81 $1.88 $1.70 $1.70 $1.70 2,246,183
2023-05-25 $1.89 $1.95 $1.77 $1.87 $1.87 620,411
2023-05-24 $1.60 $1.92 $1.55 $1.89 $1.89 1,248,039
2023-05-23 $1.60 $1.74 $1.55 $1.66 $1.66 722,163
2023-05-22 $1.49 $1.61 $1.47 $1.57 $1.57 300,835
2023-05-19 $1.47 $1.60 $1.46 $1.49 $1.49 409,000
2023-05-18 $1.52 $1.63 $1.50 $1.51 $1.51 374,581
2023-05-17 $1.55 $1.59 $1.51 $1.51 $1.51 198,686
2023-05-16 $1.63 $1.63 $1.53 $1.53 $1.53 192,413
2023-05-15 $1.45 $1.64 $1.45 $1.61 $1.61 330,709
2023-05-12 $1.51 $1.54 $1.43 $1.48 $1.48 412,196
2023-05-11 $1.62 $1.63 $1.48 $1.50 $1.50 420,235
2023-05-10 $1.66 $1.70 $1.57 $1.57 $1.57 253,695
2023-05-09 $1.72 $1.72 $1.60 $1.64 $1.64 650,146
2023-05-08 $1.61 $1.71 $1.56 $1.71 $1.71 483,833
2023-05-05 $1.57 $1.70 $1.55 $1.68 $1.68 725,477
2023-05-04 $1.50 $1.66 $1.42 $1.59 $1.59 486,604
2023-05-03 $1.59 $1.59 $1.48 $1.49 $1.49 270,985
2023-05-02 $1.50 $1.56 $1.49 $1.56 $1.56 279,994
2023-05-01 $1.55 $1.64 $1.50 $1.54 $1.54 1,122,373
2023-04-28 $1.51 $1.61 $1.51 $1.56 $1.56 413,644
2023-04-27 $1.45 $1.74 $1.45 $1.57 $1.57 1,001,449
2023-04-26 $1.44 $1.49 $1.42 $1.44 $1.44 162,348
2023-04-25 $1.48 $1.55 $1.42 $1.48 $1.48 366,026
2023-04-24 $1.38 $1.49 $1.30 $1.48 $1.48 1,114,354
2023-04-21 $1.43 $1.43 $1.38 $1.39 $1.39 437,912
2023-04-20 $1.41 $1.48 $1.41 $1.43 $1.43 386,770
2023-04-19 $1.44 $1.49 $1.44 $1.48 $1.48 181,176
2023-04-18 $1.46 $1.50 $1.45 $1.45 $1.45 500,487
2023-04-17 $1.48 $1.53 $1.46 $1.47 $1.47 302,865
2023-04-14 $1.50 $1.53 $1.47 $1.48 $1.48 163,568
2023-04-13 $1.48 $1.56 $1.48 $1.50 $1.50 376,340
2023-04-12 $1.46 $1.51 $1.46 $1.50 $1.50 291,546
2023-04-11 $1.49 $1.51 $1.46 $1.46 $1.46 245,586
2023-04-10 $1.50 $1.55 $1.47 $1.49 $1.49 313,775
2023-04-06 $1.43 $1.57 $1.43 $1.52 $1.52 347,269
2023-04-05 $1.51 $1.51 $1.43 $1.43 $1.43 377,457
2023-04-04 $1.51 $1.52 $1.47 $1.50 $1.50 307,879
2023-04-03 $1.51 $1.60 $1.47 $1.47 $1.47 364,706
2023-03-31 $1.56 $1.60 $1.52 $1.55 $1.55 323,481
2023-03-30 $1.57 $1.58 $1.51 $1.58 $1.58 217,011
2023-03-29 $1.57 $1.60 $1.55 $1.55 $1.55 208,873
2023-03-28 $1.54 $1.59 $1.52 $1.59 $1.59 176,461
2023-03-27 $1.54 $1.55 $1.48 $1.54 $1.54 447,216
2023-03-24 $1.57 $1.57 $1.52 $1.52 $1.52 247,449
2023-03-23 $1.62 $1.64 $1.56 $1.57 $1.57 546,644
2023-03-22 $1.70 $1.71 $1.60 $1.64 $1.64 420,987
2023-03-21 $1.68 $1.76 $1.58 $1.70 $1.70 598,448
2023-03-20 $1.67 $1.73 $1.58 $1.64 $1.64 614,256
2023-03-17 $1.71 $1.73 $1.66 $1.67 $1.67 392,188
2023-03-16 $1.75 $1.81 $1.70 $1.70 $1.70 487,219
2023-03-15 $1.76 $1.77 $1.71 $1.74 $1.74 250,657
2023-03-14 $1.76 $1.80 $1.75 $1.75 $1.75 775,432
2023-03-13 $1.80 $1.83 $1.76 $1.79 $1.79 309,435
2023-03-10 $1.90 $1.91 $1.80 $1.82 $1.82 2,160,575
2023-03-09 $1.98 $1.98 $1.80 $1.89 $1.89 310,474
2023-03-08 $2.00 $2.00 $1.90 $1.92 $1.92 257,811
2023-03-07 $1.83 $2.00 $1.83 $2.00 $2.00 4,629,233
2023-03-06 $1.82 $1.88 $1.81 $1.87 $1.87 327,412
2023-03-03 $1.79 $1.85 $1.79 $1.82 $1.82 10,210,260
2023-03-02 $1.73 $1.81 $1.73 $1.81 $1.81 443,807
2023-03-01 $1.73 $1.78 $1.72 $1.74 $1.74 434,056
2023-02-28 $1.73 $1.75 $1.72 $1.73 $1.73 434,671
2023-02-27 $1.77 $1.78 $1.72 $1.72 $1.72 296,486
2023-02-24 $1.78 $1.78 $1.74 $1.74 $1.74 225,056
2023-02-23 $1.81 $1.83 $1.77 $1.78 $1.78 451,209
2023-02-22 $1.89 $1.89 $1.80 $1.82 $1.82 183,078
2023-02-21 $1.90 $1.90 $1.79 $1.81 $1.81 304,219
2023-02-17 $1.78 $1.84 $1.70 $1.83 $1.83 326,811
2023-02-16 $1.82 $1.85 $1.77 $1.78 $1.78 328,707
2023-02-15 $1.84 $1.84 $1.75 $1.78 $1.78 503,343
2023-02-14 $1.84 $1.84 $1.75 $1.79 $1.79 287,018
2023-02-13 $1.85 $1.85 $1.73 $1.80 $1.80 447,822
2023-02-10 $1.76 $1.85 $1.73 $1.80 $1.80 315,159
2023-02-09 $1.86 $1.87 $1.75 $1.75 $1.75 440,761
2023-02-08 $1.88 $1.90 $1.82 $1.84 $1.84 148,830
2023-02-07 $1.86 $1.92 $1.85 $1.87 $1.87 426,665
2023-02-06 $1.86 $1.92 $1.86 $1.88 $1.88 394,785
2023-02-03 $1.86 $1.92 $1.81 $1.88 $1.88 363,068
2023-02-02 $1.92 $1.97 $1.83 $1.86 $1.86 940,755
2023-02-01 $1.86 $1.97 $1.79 $1.85 $1.85 536,048
2023-01-31 $1.73 $2.18 $1.70 $1.85 $1.85 750,729
2023-01-30 $1.75 $1.84 $1.65 $1.73 $1.73 818,896
2023-01-27 $1.74 $1.85 $1.65 $1.78 $1.78 1,778,689
2023-01-26 $1.82 $1.87 $1.73 $1.75 $1.75 619,148
2023-01-25 $1.83 $1.88 $1.81 $1.82 $1.82 393,290
2023-01-24 $1.93 $1.95 $1.79 $1.85 $1.85 602,478
2023-01-23 $1.99 $2.04 $1.90 $1.92 $1.92 414,574
2023-01-20 $1.97 $1.97 $1.93 $1.95 $1.95 194,759
2023-01-19 $2.05 $2.05 $1.87 $1.93 $1.93 520,959
2023-01-18 $2.04 $2.07 $1.95 $2.00 $2.00 283,060
2023-01-17 $2.05 $2.06 $1.95 $2.03 $2.03 502,563
2023-01-13 $1.93 $2.01 $1.87 $2.00 $2.00 332,063
2023-01-12 $1.86 $2.06 $1.86 $1.93 $1.93 412,380
2023-01-11 $1.90 $2.01 $1.90 $1.95 $1.95 200,722
2023-01-10 $1.85 $1.98 $1.85 $1.90 $1.90 247,383
2023-01-09 $1.96 $2.00 $1.89 $1.91 $1.91 548,002
2023-01-06 $1.93 $1.99 $1.92 $1.95 $1.95 278,245
2023-01-05 $2.04 $2.04 $1.90 $1.96 $1.96 357,471
2023-01-04 $1.85 $1.97 $1.81 $1.92 $1.92 479,513
2023-01-03 $1.81 $1.94 $1.77 $1.85 $1.85 778,765
2022-12-30 $1.81 $1.87 $1.73 $1.80 $1.80 1,125,273
2022-12-29 $1.70 $1.88 $1.70 $1.84 $1.84 789,952
2022-12-28 $1.75 $1.89 $1.67 $1.78 $1.78 1,220,350
2022-12-27 $1.74 $1.90 $1.73 $1.75 $1.75 1,105,655
2022-12-23 $1.66 $1.94 $1.66 $1.90 $1.90 1,097,065
2022-12-22 $1.98 $1.98 $1.76 $1.80 $1.80 1,145,620
2022-12-21 $1.92 $2.03 $1.85 $1.95 $1.95 1,881,161
2022-12-20 $2.17 $2.23 $1.92 $1.92 $1.92 2,290,546
2022-12-19 $2.58 $2.64 $2.13 $2.13 $2.13 1,026,914
2022-12-16 $2.31 $2.76 $2.31 $2.59 $2.59 1,223,773
2022-12-15 $2.40 $2.62 $2.30 $2.31 $2.31 859,488
2022-12-14 $2.61 $2.66 $2.46 $2.48 $2.48 1,002,698
2022-12-13 $2.86 $2.89 $2.61 $2.64 $2.64 802,811
2022-12-12 $2.90 $3.00 $2.70 $2.85 $2.85 772,802
2022-12-09 $2.90 $3.11 $2.85 $2.96 $2.96 528,638
2022-12-08 $3.25 $3.25 $2.83 $2.88 $2.88 1,839,825
2022-12-07 $3.25 $3.55 $3.16 $3.28 $3.28 1,234,777
2022-12-06 $3.62 $4.00 $3.23 $3.63 $3.63 1,432,230
2022-12-05 $3.60 $4.20 $3.60 $3.85 $3.85 1,716,205
2022-12-02 $3.50 $3.80 $3.28 $3.80 $3.80 960,839
2022-12-01 $3.35 $3.55 $3.13 $3.55 $3.55 675,481
2022-11-30 $3.10 $3.35 $3.10 $3.35 $3.35 706,677
2022-11-29 $3.01 $3.35 $3.01 $3.27 $3.27 342,671
2022-11-28 $3.32 $3.40 $3.10 $3.33 $3.33 491,663
2022-11-25 $3.16 $3.42 $3.16 $3.32 $3.32 265,978
2022-11-23 $2.81 $3.41 $2.81 $3.40 $3.40 1,064,480
2022-11-22 $3.04 $3.08 $2.95 $3.06 $3.06 574,711
2022-11-21 $3.25 $3.33 $3.02 $3.06 $3.06 378,926
2022-11-18 $3.21 $3.53 $3.21 $3.28 $3.28 412,899
2022-11-17 $3.55 $3.55 $3.30 $3.49 $3.49 451,573
2022-11-16 $3.38 $3.55 $3.26 $3.50 $3.50 607,100
2022-11-15 $3.52 $3.58 $3.36 $3.45 $3.45 666,046
2022-11-14 $3.41 $3.60 $3.37 $3.45 $3.45 852,930
2022-11-11 $3.50 $3.59 $3.32 $3.37 $3.37 349,258
2022-11-10 $3.23 $3.50 $3.23 $3.36 $3.36 432,911
2022-11-09 $3.35 $3.60 $3.09 $3.32 $3.32 477,839
2022-11-08 $3.20 $3.43 $3.15 $3.35 $3.35 360,852
2022-11-07 $3.33 $3.35 $3.17 $3.21 $3.21 398,098
2022-11-04 $3.16 $3.38 $3.13 $3.21 $3.21 315,498
2022-11-03 $3.00 $3.25 $2.94 $3.17 $3.17 272,661
2022-11-02 $3.08 $3.35 $3.08 $3.14 $3.14 254,399
2022-11-01 $3.37 $3.44 $3.26 $3.26 $3.26 406,000
2022-10-31 $3.09 $3.47 $3.00 $3.29 $3.29 796,622
2022-10-28 $3.05 $3.17 $3.01 $3.05 $3.05 298,085
2022-10-27 $3.24 $3.36 $3.07 $3.07 $3.07 361,205
2022-10-26 $3.41 $3.55 $3.20 $3.25 $3.25 241,135
2022-10-25 $3.17 $3.56 $3.17 $3.35 $3.35 390,295
2022-10-24 $3.40 $3.56 $3.31 $3.37 $3.37 239,569
2022-10-21 $3.31 $3.69 $3.31 $3.44 $3.44 402,408
2022-10-20 $3.49 $3.56 $3.30 $3.52 $3.52 394,219
2022-10-19 $3.23 $3.40 $3.20 $3.36 $3.36 257,362
2022-10-18 $3.05 $3.32 $3.05 $3.25 $3.25 236,663
2022-10-17 $3.09 $3.23 $3.07 $3.14 $3.14 362,275
2022-10-14 $3.08 $3.15 $2.94 $3.10 $3.10 248,173
2022-10-13 $3.14 $3.14 $2.91 $3.13 $3.13 268,717
2022-10-12 $3.16 $3.16 $2.95 $3.04 $3.04 226,900
2022-10-11 $3.09 $3.29 $2.92 $3.14 $3.14 413,486
2022-10-10 $3.60 $3.69 $3.10 $3.18 $3.18 503,105
2022-10-07 $3.49 $3.81 $3.11 $3.43 $3.43 3,741,307
2022-10-06 $2.65 $3.61 $2.59 $3.30 $3.30 2,135,422
2022-10-05 $2.65 $2.75 $2.59 $2.65 $2.65 463,120
2022-10-04 $2.80 $2.91 $2.70 $2.71 $2.71 456,791
2022-10-03 $2.91 $2.97 $2.67 $2.80 $2.80 488,823
2022-09-30 $2.48 $2.71 $2.48 $2.71 $2.71 481,158
2022-09-29 $2.60 $2.75 $2.49 $2.57 $2.57 339,060
2022-09-28 $2.48 $2.75 $2.39 $2.63 $2.63 436,399
2022-09-27 $2.54 $2.69 $2.43 $2.44 $2.44 727,897
2022-09-26 $2.52 $2.82 $2.52 $2.61 $2.61 491,533
2022-09-23 $3.00 $3.00 $2.70 $2.73 $2.73 779,518
2022-09-22 $3.11 $3.14 $3.00 $3.01 $3.01 281,689
2022-09-21 $3.07 $3.24 $3.07 $3.10 $3.10 184,581
2022-09-20 $3.12 $3.21 $3.09 $3.13 $3.13 243,330
2022-09-19 $3.22 $3.34 $3.16 $3.16 $3.16 313,037
2022-09-16 $3.25 $3.37 $3.25 $3.35 $3.35 212,173
2022-09-15 $3.30 $3.47 $3.30 $3.37 $3.37 135,983
2022-09-14 $3.25 $3.43 $3.25 $3.33 $3.33 281,279
2022-09-13 $3.67 $3.79 $3.33 $3.35 $3.35 472,675
2022-09-12 $3.89 $4.03 $3.65 $3.65 $3.65 235,259
2022-09-09 $3.82 $3.85 $3.62 $3.84 $3.84 474,955
2022-09-08 $3.80 $3.85 $3.66 $3.75 $3.75 280,302
2022-09-07 $3.77 $4.04 $3.76 $3.83 $3.83 227,114
2022-09-06 $3.97 $4.20 $3.86 $3.87 $3.87 281,465
2022-09-02 $4.00 $4.18 $3.97 $4.13 $4.13 329,757
2022-09-01 $4.30 $4.30 $4.00 $4.00 $4.00 304,346
2022-08-31 $4.22 $4.30 $4.04 $4.16 $4.16 266,722
2022-08-30 $4.45 $4.45 $4.11 $4.17 $4.17 398,847
2022-08-29 $3.80 $4.35 $3.75 $4.18 $4.18 526,935
2022-08-26 $4.11 $4.11 $3.95 $3.95 $3.95 427,427
2022-08-25 $3.83 $4.10 $3.62 $3.98 $3.98 836,090
2022-08-24 $3.54 $3.84 $3.50 $3.84 $3.84 448,441
2022-08-23 $3.38 $3.69 $3.38 $3.52 $3.52 330,405
2022-08-22 $3.69 $3.76 $3.50 $3.56 $3.56 299,963
2022-08-19 $3.75 $3.91 $3.72 $3.74 $3.74 253,874
2022-08-18 $3.58 $3.90 $3.43 $3.87 $3.87 599,666
2022-08-17 $3.79 $3.83 $3.56 $3.63 $3.63 403,103
2022-08-16 $3.40 $3.75 $3.39 $3.75 $3.75 490,804
2022-08-15 $3.50 $3.54 $3.42 $3.47 $3.47 442,537
2022-08-12 $3.57 $3.65 $3.45 $3.48 $3.48 365,907
2022-08-11 $3.53 $3.67 $3.53 $3.58 $3.58 380,578
2022-08-10 $3.53 $3.63 $3.47 $3.52 $3.52 293,094
2022-08-09 $3.50 $3.62 $3.45 $3.53 $3.53 232,799
2022-08-08 $3.31 $3.64 $3.31 $3.53 $3.53 343,328
2022-08-05 $3.69 $3.69 $3.33 $3.51 $3.51 241,786
2022-08-04 $3.53 $3.65 $3.32 $3.47 $3.47 382,805
2022-08-03 $3.45 $3.56 $3.25 $3.53 $3.53 293,279
2022-08-02 $3.49 $3.50 $3.37 $3.41 $3.41 390,414
2022-08-01 $3.41 $3.70 $3.25 $3.44 $3.44 274,572
2022-07-29 $3.31 $3.58 $3.31 $3.42 $3.42 345,780
2022-07-28 $3.50 $3.60 $3.45 $3.58 $3.58 227,875
2022-07-27 $3.70 $3.70 $3.45 $3.60 $3.60 526,072
2022-07-26 $3.65 $3.70 $3.40 $3.64 $3.64 593,530
2022-07-25 $3.71 $3.71 $3.43 $3.66 $3.66 322,233
2022-07-22 $3.30 $3.76 $3.30 $3.56 $3.56 527,632
2022-07-21 $3.40 $3.52 $3.26 $3.50 $3.50 564,171
2022-07-20 $3.26 $3.62 $3.10 $3.29 $3.29 900,990
2022-07-19 $3.25 $3.36 $3.22 $3.25 $3.25 294,177
2022-07-18 $3.16 $3.52 $3.16 $3.22 $3.22 389,992
2022-07-15 $3.69 $3.80 $3.16 $3.16 $3.16 513,512
2022-07-14 $3.00 $3.68 $2.91 $3.39 $3.39 553,651
2022-07-13 $3.10 $3.10 $2.87 $3.01 $3.01 203,019
2022-07-12 $3.00 $3.03 $2.88 $3.00 $3.00 321,859
2022-07-11 $3.16 $3.20 $2.89 $2.94 $2.94 528,446
2022-07-08 $3.15 $3.15 $3.00 $3.05 $3.05 476,796
2022-07-07 $3.14 $3.14 $2.88 $3.06 $3.06 520,865
2022-07-06 $2.99 $3.07 $2.78 $2.93 $2.93 656,261
2022-07-05 $2.74 $2.91 $2.50 $2.80 $2.80 643,507
2022-07-01 $2.50 $2.63 $2.50 $2.61 $2.61 264,845
2022-06-30 $2.59 $2.59 $2.42 $2.50 $2.50 720,571
2022-06-29 $2.64 $2.66 $2.52 $2.57 $2.57 449,432
2022-06-28 $2.81 $2.81 $2.55 $2.64 $2.64 521,751
2022-06-27 $3.01 $3.01 $2.69 $2.73 $2.73 374,678
2022-06-24 $2.71 $2.90 $2.71 $2.79 $2.79 449,215
2022-06-23 $2.80 $2.87 $2.68 $2.76 $2.76 548,715
2022-06-22 $2.82 $2.93 $2.79 $2.90 $2.90 586,118
2022-06-21 $3.06 $3.16 $2.85 $2.92 $2.92 535,247
2022-06-17 $2.91 $3.03 $2.90 $3.02 $3.02 278,604
2022-06-16 $3.10 $3.14 $2.86 $2.99 $2.99 467,860
2022-06-15 $3.04 $3.15 $3.01 $3.11 $3.11 412,782
2022-06-14 $3.42 $3.42 $3.00 $3.09 $3.09 655,653
2022-06-13 $3.15 $3.53 $3.15 $3.26 $3.26 607,372
2022-06-10 $3.36 $3.55 $3.27 $3.45 $3.45 474,296
2022-06-09 $3.42 $3.50 $3.34 $3.36 $3.36 409,241
2022-06-08 $3.60 $3.72 $3.43 $3.44 $3.44 512,878
2022-06-07 $3.77 $3.77 $3.65 $3.66 $3.66 268,647
2022-06-06 $3.71 $3.93 $3.61 $3.78 $3.78 410,711
2022-06-03 $3.80 $3.86 $3.68 $3.71 $3.71 193,863
2022-06-02 $3.64 $3.94 $3.64 $3.79 $3.79 507,877
2022-06-01 $3.88 $3.94 $3.64 $3.65 $3.65 389,443
2022-05-31 $3.74 $3.99 $3.60 $3.81 $3.81 633,248
2022-05-27 $3.84 $3.88 $3.61 $3.74 $3.74 726,571
2022-05-26 $3.86 $3.99 $3.80 $3.83 $3.83 378,487
2022-05-25 $4.00 $4.00 $3.84 $3.84 $3.84 306,496
2022-05-24 $4.12 $4.30 $3.80 $3.92 $3.92 496,635
2022-05-23 $4.21 $4.22 $4.08 $4.14 $4.14 266,654
2022-05-20 $3.99 $4.20 $3.88 $4.09 $4.09 329,821
2022-05-19 $3.99 $4.03 $3.84 $3.98 $3.98 436,508
2022-05-18 $3.99 $4.07 $3.80 $3.86 $3.86 554,138
2022-05-17 $3.97 $4.10 $3.90 $3.90 $3.90 328,359
2022-05-16 $4.19 $4.19 $3.85 $3.94 $3.94 304,310
2022-05-13 $3.95 $4.11 $3.85 $3.89 $3.89 374,339
2022-05-12 $3.88 $4.07 $3.85 $3.91 $3.91 559,890
2022-05-11 $3.90 $4.24 $3.87 $3.97 $3.97 437,311
2022-05-10 $4.05 $4.19 $3.90 $4.10 $4.10 592,760
2022-05-09 $4.30 $4.30 $3.98 $4.04 $4.04 454,193
2022-05-06 $3.92 $4.34 $3.82 $4.34 $4.34 891,364
2022-05-05 $4.20 $4.25 $4.02 $4.13 $4.13 663,301
2022-05-04 $4.22 $4.41 $4.05 $4.21 $4.21 611,825
2022-05-03 $4.50 $4.75 $4.20 $4.29 $4.29 551,967
2022-05-02 $4.35 $4.69 $4.28 $4.50 $4.50 507,292
2022-04-29 $4.60 $4.75 $4.36 $4.40 $4.40 572,608
2022-04-28 $4.93 $5.03 $4.52 $4.65 $4.65 965,259
2022-04-27 $5.20 $5.23 $4.85 $4.85 $4.85 960,047
2022-04-26 $5.20 $5.29 $5.09 $5.15 $5.15 661,838
2022-04-25 $5.35 $5.35 $5.15 $5.15 $5.15 661,838
2022-04-22 $5.40 $5.40 $5.25 $5.35 $5.35 309,318
2022-04-21 $5.52 $5.59 $5.26 $5.36 $5.36 479,837
2022-04-20 $5.41 $5.57 $5.36 $5.50 $5.50 197,173
2022-04-19 $5.18 $5.54 $5.18 $5.54 $5.54 334,647
2022-04-18 $5.35 $5.74 $5.17 $5.49 $5.49 869,895
2022-04-14 $5.45 $5.58 $5.34 $5.38 $5.38 390,935
2022-04-13 $5.61 $5.61 $5.41 $5.46 $5.46 548,807
2022-04-12 $5.70 $5.79 $5.49 $5.51 $5.51 747,454
2022-04-11 $5.62 $5.83 $5.49 $5.69 $5.69 680,057
2022-04-08 $6.00 $6.05 $5.53 $5.60 $5.60 709,963
2022-04-07 $5.77 $5.87 $5.51 $5.87 $5.87 590,130
2022-04-06 $6.16 $6.16 $5.55 $5.77 $5.77 878,548
2022-04-05 $6.30 $6.30 $5.80 $5.88 $5.88 560,487
2022-04-04 $6.25 $6.58 $6.03 $6.10 $6.10 319,716
2022-04-01 $6.05 $6.25 $6.03 $6.24 $6.24 613,626
2022-03-31 $6.19 $6.19 $5.80 $6.01 $6.01 434,897
2022-03-30 $6.03 $6.15 $5.90 $6.01 $6.01 639,200
2022-03-29 $5.95 $6.10 $5.95 $5.99 $5.99 513,146
2022-03-28 $6.00 $6.14 $5.85 $5.95 $5.95 706,517
2022-03-25 $6.01 $6.43 $5.94 $6.02 $6.02 1,643,964
2022-03-24 $6.59 $6.59 $5.69 $5.82 $5.82 1,927,566
2022-03-23 $6.75 $6.75 $6.03 $6.04 $6.04 1,283,484
2022-03-22 $6.36 $6.59 $6.25 $6.36 $6.36 340,840
2022-03-21 $6.50 $6.61 $6.03 $6.36 $6.36 401,544
2022-03-18 $6.00 $6.58 $5.70 $6.36 $6.36 401,544
2022-03-17 $5.71 $6.01 $5.64 $5.95 $5.95 344,602
2022-03-16 $5.70 $5.90 $5.51 $5.71 $5.71 321,634
2022-03-15 $5.29 $5.68 $5.29 $5.60 $5.60 310,046
2022-03-14 $5.65 $5.90 $5.28 $5.54 $5.54 506,824
2022-03-11 $5.35 $5.99 $5.35 $5.54 $5.54 207,023
2022-03-10 $5.65 $5.99 $5.49 $5.65 $5.65 286,580
2022-03-09 $5.50 $5.99 $5.50 $5.65 $5.65 337,255
2022-03-08 $5.50 $5.85 $5.30 $5.66 $5.66 612,243
2022-03-07 $5.67 $5.91 $5.38 $5.51 $5.51 899,259
2022-03-04 $5.82 $6.21 $5.75 $5.99 $5.99 699,130
2022-03-03 $6.21 $6.40 $5.98 $6.07 $6.07 517,628
2022-03-02 $6.41 $6.82 $6.30 $6.32 $6.32 351,447
2022-03-01 $6.75 $7.01 $6.44 $6.81 $6.81 421,468
2022-02-28 $6.42 $6.99 $6.35 $6.99 $6.99 353,033
2022-02-25 $7.00 $7.00 $6.43 $6.48 $6.48 428,599
2022-02-24 $6.05 $6.78 $6.05 $6.70 $6.70 573,934
2022-02-23 $6.83 $7.27 $6.60 $6.86 $6.86 548,541
2022-02-22 $6.75 $7.20 $6.75 $7.18 $7.18 578,472
2022-02-18 $7.00 $7.55 $7.00 $7.44 $7.44 400,762
2022-02-17 $7.70 $7.79 $7.31 $7.58 $7.58 411,462
2022-02-16 $7.45 $7.80 $7.26 $7.70 $7.70 358,814
2022-02-15 $7.36 $7.70 $7.36 $7.60 $7.60 280,127
2022-02-14 $7.47 $7.69 $6.86 $7.36 $7.36 399,689
2022-02-11 $7.50 $7.94 $7.28 $7.45 $7.45 592,534
2022-02-10 $7.54 $8.18 $7.30 $7.48 $7.48 1,114,880
2022-02-09 $6.72 $7.58 $6.72 $7.52 $7.52 636,154
2022-02-08 $7.00 $7.25 $6.81 $6.98 $6.98 293,069
2022-02-07 $6.60 $7.13 $6.41 $6.87 $6.87 674,870
2022-02-04 $6.45 $7.15 $6.12 $6.60 $6.60 608,011
2022-02-03 $6.90 $6.90 $6.45 $6.50 $6.50 295,026
2022-02-02 $7.09 $7.09 $6.61 $6.88 $6.88 487,598
2022-02-01 $6.36 $7.00 $6.01 $6.97 $6.97 670,484
2022-01-31 $5.75 $6.33 $5.75 $6.16 $6.16 576,557
2022-01-28 $6.00 $6.05 $5.75 $5.86 $5.86 432,223
2022-01-27 $6.28 $6.55 $5.95 $6.04 $6.04 424,136
2022-01-26 $6.69 $6.69 $6.04 $6.35 $6.35 380,240
2022-01-25 $6.12 $6.47 $5.63 $6.23 $6.23 548,953
2022-01-24 $5.85 $6.10 $5.16 $6.10 $6.10 1,457,882
2022-01-21 $6.13 $6.25 $5.85 $5.85 $5.85 1,123,913
2022-01-20 $6.92 $6.92 $6.24 $6.25 $6.25 641,302
2022-01-19 $6.90 $6.90 $6.44 $6.82 $6.82 502,094
2022-01-18 $6.53 $6.92 $6.50 $6.82 $6.82 502,094
2022-01-14 $6.80 $6.98 $6.61 $6.91 $6.91 418,045
2022-01-13 $6.77 $7.16 $6.54 $6.88 $6.88 548,649
2022-01-12 $6.70 $7.36 $6.57 $6.77 $6.77 565,546
2022-01-11 $6.46 $6.88 $6.46 $6.64 $6.64 307,321
2022-01-10 $6.53 $6.69 $6.07 $6.61 $6.61 389,153
2022-01-07 $6.70 $6.70 $6.20 $6.53 $6.53 281,051
2022-01-06 $6.10 $6.43 $6.02 $6.32 $6.32 485,306
2022-01-05 $6.41 $6.70 $6.03 $6.07 $6.07 1,301,605
2022-01-04 $6.98 $6.98 $6.46 $6.55 $6.55 465,163
2022-01-03 $6.67 $7.27 $6.67 $6.75 $6.75 617,231
2021-12-31 $6.52 $6.79 $6.52 $6.67 $6.67 768,964
2021-12-30 $6.65 $6.79 $6.30 $6.66 $6.66 1,081,878
2021-12-29 $6.64 $6.70 $6.49 $6.61 $6.61 859,233
2021-12-28 $6.94 $6.95 $6.40 $6.50 $6.50 811,963
2021-12-27 $6.70 $7.03 $6.64 $6.88 $6.88 911,621
2021-12-23 $6.40 $6.76 $6.30 $6.64 $6.64 894,181
2021-12-22 $6.18 $6.40 $6.04 $6.40 $6.40 1,036,839
2021-12-21 $6.30 $6.51 $6.07 $6.19 $6.19 1,152,252
2021-12-20 $6.50 $6.70 $6.23 $6.26 $6.26 981,802
2021-12-17 $6.85 $6.85 $6.63 $6.66 $6.66 956,073
2021-12-16 $7.00 $7.21 $6.85 $6.87 $6.87 539,501
2021-12-15 $7.18 $7.25 $6.81 $7.00 $7.00 794,647
2021-12-14 $7.19 $7.36 $6.96 $7.24 $7.24 934,148
2021-12-13 $7.52 $7.59 $7.20 $7.25 $7.25 895,545
2021-12-10 $7.56 $8.01 $7.54 $7.60 $7.60 743,374
2021-12-09 $8.13 $8.22 $7.88 $7.88 $7.88 548,903
2021-12-08 $7.56 $8.21 $7.56 $8.13 $8.13 576,162
2021-12-07 $7.57 $8.20 $7.56 $7.75 $7.75 663,023
2021-12-06 $7.99 $8.41 $7.59 $7.60 $7.60 865,511
2021-12-03 $8.25 $8.65 $7.92 $8.09 $8.09 914,587
2021-12-02 $7.61 $8.29 $7.61 $8.25 $8.25 642,415
2021-12-01 $8.17 $8.50 $7.61 $8.00 $8.00 1,009,063
2021-11-30 $8.69 $8.70 $8.02 $8.17 $8.17 630,802
2021-11-29 $8.57 $9.07 $8.35 $8.40 $8.40 522,664
2021-11-26 $8.20 $9.06 $8.20 $8.93 $8.93 250,709
2021-11-24 $8.90 $9.16 $8.59 $8.82 $8.82 364,572
2021-11-23 $8.65 $8.81 $7.99 $8.80 $8.80 501,139
2021-11-22 $8.85 $9.04 $8.10 $8.21 $8.21 707,258
2021-11-19 $9.11 $9.32 $8.73 $8.78 $8.78 464,714
2021-11-18 $9.00 $9.30 $8.45 $9.21 $9.21 962,721
2021-11-17 $9.10 $9.57 $9.09 $9.15 $9.15 585,223
2021-11-16 $9.44 $9.69 $9.11 $9.11 $9.11 656,644
2021-11-15 $9.98 $10.42 $9.09 $9.17 $9.17 1,552,983
2021-11-12 $9.22 $9.88 $8.91 $9.66 $9.66 1,487,953
2021-11-11 $8.50 $9.19 $8.50 $8.92 $8.92 1,390,893
2021-11-10 $8.46 $9.38 $8.40 $8.76 $8.76 821,456
2021-11-09 $8.81 $9.03 $8.61 $8.86 $8.86 1,042,792
2021-11-08 $8.54 $9.21 $8.40 $8.95 $8.95 1,584,189
2021-11-05 $7.72 $8.52 $7.61 $8.43 $8.43 1,181,438
2021-11-04 $7.56 $8.05 $7.55 $7.72 $7.72 738,503
2021-11-03 $7.99 $8.02 $7.75 $8.02 $8.02 584,698
2021-11-02 $8.10 $8.10 $7.95 $8.00 $8.00 574,600
2021-11-01 $7.83 $8.33 $7.80 $8.00 $8.00 574,600
2021-10-29 $7.48 $7.80 $7.48 $7.80 $7.80 428,335
2021-10-28 $7.70 $7.88 $7.50 $7.50 $7.50 684,732
2021-10-27 $7.81 $7.82 $7.52 $7.60 $7.60 647,506
2021-10-26 $7.92 $8.03 $7.77 $7.81 $7.81 497,009
2021-10-25 $8.05 $8.29 $7.90 $7.92 $7.92 549,499
2021-10-22 $8.22 $8.28 $8.00 $8.02 $8.02 480,931
2021-10-21 $8.48 $8.63 $8.20 $8.20 $8.20 435,969
2021-10-20 $7.99 $8.72 $7.99 $8.48 $8.48 517,148
2021-10-19 $7.95 $8.46 $7.88 $8.43 $8.43 512,705
2021-10-18 $8.01 $8.18 $7.82 $7.96 $7.96 838,033
2021-10-15 $8.18 $8.48 $8.00 $8.05 $8.05 626,712
2021-10-14 $8.35 $8.60 $8.30 $8.30 $8.30 403,670
2021-10-13 $8.18 $8.48 $8.18 $8.33 $8.33 239,158
2021-10-12 $8.34 $8.41 $8.14 $8.20 $8.20 592,387
2021-10-11 $8.15 $8.50 $8.15 $8.35 $8.35 407,766
2021-10-08 $8.30 $8.46 $8.14 $8.17 $8.17 386,228
2021-10-07 $8.37 $8.60 $8.32 $8.41 $8.41 288,738
2021-10-06 $8.35 $8.72 $8.17 $8.32 $8.32 439,824
2021-10-05 $8.35 $8.99 $8.26 $8.33 $8.33 460,694
2021-10-04 $8.61 $8.94 $8.32 $8.40 $8.40 593,284
2021-10-01 $9.55 $9.55 $8.90 $8.95 $8.95 396,122
2021-09-30 $9.30 $9.51 $8.71 $9.28 $9.28 710,286
2021-09-29 $9.11 $9.42 $9.03 $9.05 $9.05 498,589
2021-09-28 $9.65 $9.74 $9.17 $9.47 $9.47 663,579
2021-09-27 $9.25 $9.65 $9.25 $9.64 $9.64 588,386
2021-09-24 $8.75 $9.35 $8.40 $9.25 $9.25 718,181
2021-09-23 $8.88 $9.08 $8.63 $8.69 $8.69 812,730
2021-09-22 $8.52 $9.30 $8.52 $8.63 $8.63 822,132
2021-09-21 $8.25 $8.60 $7.94 $8.49 $8.49 1,300,080
2021-09-20 $9.00 $9.00 $8.15 $8.18 $8.18 993,532
2021-09-17 $8.96 $8.97 $8.39 $8.73 $8.73 340,675
2021-09-16 $8.70 $8.93 $8.46 $8.92 $8.92 636,034
2021-09-15 $8.14 $8.70 $8.09 $8.66 $8.66 721,218
2021-09-14 $8.05 $8.32 $8.00 $8.14 $8.14 761,979
2021-09-13 $8.18 $8.35 $8.06 $8.22 $8.22 1,094,314
2021-09-10 $8.75 $8.75 $8.15 $8.21 $8.21 1,036,100
2021-09-09 $8.90 $9.01 $8.36 $8.56 $8.56 1,765,254
2021-09-08 $9.65 $9.65 $8.90 $8.93 $8.93 1,107,897
2021-09-07 $9.65 $9.76 $9.28 $9.29 $9.29 707,430
2021-09-03 $9.65 $9.86 $9.58 $9.68 $9.68 338,918
2021-09-02 $9.37 $9.74 $9.37 $9.70 $9.70 331,177
2021-09-01 $9.90 $9.90 $9.65 $9.67 $9.67 313,763
2021-08-31 $9.98 $10.00 $9.67 $9.90 $9.90 271,056
2021-08-30 $9.95 $10.03 $9.75 $9.87 $9.87 383,626
2021-08-27 $9.64 $9.98 $9.60 $9.98 $9.98 359,147
2021-08-26 $10.00 $10.05 $9.65 $9.65 $9.65 269,496
2021-08-25 $9.80 $10.08 $9.80 $9.90 $9.90 264,911
2021-08-24 $10.08 $10.19 $9.96 $10.04 $10.04 475,831
2021-08-23 $9.50 $10.08 $9.50 $10.08 $10.08 445,541
2021-08-20 $9.84 $9.90 $9.49 $9.70 $9.70 669,690
2021-08-19 $9.90 $9.97 $9.65 $9.84 $9.84 460,454
2021-08-18 $10.41 $10.53 $9.54 $9.99 $9.99 510,093
2021-08-17 $10.58 $10.58 $9.58 $9.89 $9.89 1,117,728
2021-08-16 $10.50 $11.00 $10.08 $10.11 $10.11 588,612
2021-08-13 $10.82 $11.15 $10.42 $10.43 $10.43 718,401
2021-08-12 $10.99 $11.00 $10.53 $10.67 $10.67 313,508
2021-08-11 $11.00 $11.12 $10.55 $10.60 $10.60 403,308
2021-08-10 $10.65 $11.67 $10.65 $11.00 $11.00 418,093
2021-08-09 $10.60 $11.32 $10.60 $11.29 $11.29 329,532
2021-08-06 $11.12 $11.25 $10.91 $11.10 $11.10 318,934
2021-08-05 $11.00 $11.29 $10.60 $11.19 $11.19 426,543
2021-08-04 $10.90 $11.05 $10.66 $10.88 $10.88 469,125
2021-08-03 $10.76 $11.15 $10.72 $11.01 $11.01 354,376
2021-08-02 $10.20 $11.11 $10.20 $11.08 $11.08 673,184
2021-07-30 $10.45 $10.69 $10.22 $10.65 $10.65 466,838
2021-07-29 $10.46 $10.49 $10.05 $10.37 $10.37 323,539
2021-07-28 $10.47 $10.49 $10.11 $10.36 $10.36 391,798
2021-07-27 $10.52 $10.55 $10.06 $10.18 $10.18 511,871
2021-07-26 $10.28 $10.60 $10.20 $10.52 $10.52 578,331
2021-07-23 $10.21 $10.72 $10.20 $10.54 $10.54 396,301
2021-07-22 $10.88 $10.88 $10.51 $10.72 $10.72 351,620
2021-07-21 $10.60 $10.91 $10.60 $10.72 $10.72 592,885
2021-07-20 $10.65 $10.81 $10.50 $10.62 $10.62 474,573
2021-07-19 $10.80 $10.80 $10.20 $10.59 $10.59 1,108,278
2021-07-16 $10.74 $11.26 $10.69 $11.00 $11.00 589,369
2021-07-15 $11.28 $11.28 $10.39 $11.15 $11.15 1,111,468
2021-07-14 $11.87 $11.87 $10.66 $10.80 $10.80 918,890
2021-07-13 $11.50 $11.95 $11.29 $11.32 $11.32 879,262
2021-07-12 $11.75 $11.75 $11.28 $11.40 $11.40 483,579
2021-07-09 $11.90 $11.90 $11.22 $11.59 $11.59 630,318
2021-07-08 $10.80 $11.50 $10.80 $11.20 $11.20 468,648
2021-07-07 $11.62 $11.63 $10.99 $11.30 $11.30 521,721
2021-07-06 $11.00 $11.43 $10.80 $11.00 $11.00 592,369
2021-07-02 $11.29 $11.52 $11.26 $11.32 $11.32 265,480
2021-07-01 $11.67 $11.67 $11.39 $11.39 $11.39 269,490
2021-06-30 $11.05 $11.46 $10.96 $11.40 $11.40 320,740
2021-06-29 $11.25 $11.30 $10.95 $11.18 $11.18 393,161
2021-06-28 $11.14 $11.38 $11.14 $11.24 $11.24 394,297
2021-06-25 $11.17 $11.35 $11.03 $11.29 $11.29 556,760
2021-06-24 $10.66 $11.20 $10.66 $11.17 $11.17 722,898
2021-06-23 $10.41 $10.89 $10.12 $10.80 $10.80 545,054
2021-06-22 $10.30 $10.37 $10.05 $10.29 $10.29 849,330
2021-06-21 $10.40 $10.45 $10.25 $10.29 $10.29 430,413
2021-06-18 $10.41 $10.51 $10.27 $10.39 $10.39 529,348
2021-06-17 $11.15 $11.15 $10.35 $10.51 $10.51 1,005,066
2021-06-16 $11.18 $11.37 $10.55 $10.64 $10.64 979,400
2021-06-15 $11.88 $11.88 $10.95 $10.95 $10.95 803,288
2021-06-14 $11.42 $11.45 $11.19 $11.33 $11.33 667,653
2021-06-11 $11.55 $12.00 $11.38 $11.47 $11.47 345,353
2021-06-10 $11.95 $11.95 $11.38 $11.62 $11.62 321,156
2021-06-09 $11.20 $11.70 $11.20 $11.44 $11.44 459,488
2021-06-08 $11.77 $11.77 $11.33 $11.37 $11.37 426,510
2021-06-07 $11.50 $12.11 $11.40 $11.58 $11.58 491,375
2021-06-04 $11.89 $12.00 $11.49 $11.66 $11.66 472,206
2021-06-03 $12.15 $12.15 $11.53 $11.75 $11.75 576,552
2021-06-02 $12.85 $12.85 $11.88 $11.94 $11.94 572,645
2021-06-01 $12.26 $12.88 $11.81 $12.03 $12.03 687,185
2021-05-28 $12.00 $12.43 $12.00 $12.25 $12.25 975,313
2021-05-27 $11.30 $11.97 $11.02 $11.93 $11.93 1,370,848
2021-05-26 $11.18 $11.50 $11.10 $11.29 $11.29 696,505
2021-05-25 $11.34 $11.91 $11.15 $11.16 $11.16 388,729
2021-05-24 $11.30 $11.36 $11.04 $11.20 $11.20 391,232
2021-05-21 $11.25 $11.41 $11.02 $11.05 $11.05 539,373
2021-05-20 $11.50 $11.50 $11.15 $11.25 $11.25 416,763
2021-05-19 $11.33 $11.96 $11.20 $11.26 $11.26 461,225
2021-05-18 $11.90 $11.90 $11.50 $11.60 $11.60 445,822
2021-05-17 $11.87 $12.00 $11.27 $11.70 $11.70 397,321
2021-05-14 $11.45 $11.85 $11.40 $11.82 $11.82 489,309
2021-05-13 $12.00 $12.05 $11.10 $11.40 $11.40 1,093,956
2021-05-12 $12.90 $12.90 $11.76 $11.87 $11.87 833,268
2021-05-11 $12.34 $12.90 $11.97 $12.56 $12.56 913,717
2021-05-10 $12.88 $13.50 $12.55 $12.79 $12.79 572,401
2021-05-07 $13.45 $13.45 $13.00 $13.03 $13.03 446,673
2021-05-06 $13.24 $13.49 $12.60 $13.39 $13.39 780,531
2021-05-05 $13.11 $13.60 $13.10 $13.24 $13.24 533,608
2021-05-04 $13.25 $13.50 $12.94 $13.10 $13.10 761,345
2021-05-03 $13.21 $13.65 $13.08 $13.50 $13.50 1,024,006
2021-04-30 $12.22 $13.06 $12.07 $13.00 $13.00 1,268,949
2021-04-29 $12.17 $12.56 $12.14 $12.25 $12.25 520,416
2021-04-28 $12.39 $12.47 $12.10 $12.29 $12.29 443,943
2021-04-27 $12.01 $12.34 $12.00 $12.26 $12.26 515,448
2021-04-26 $12.17 $12.17 $11.71 $12.00 $12.00 459,214
2021-04-23 $11.50 $12.17 $11.50 $11.71 $11.71 359,784
2021-04-22 $11.90 $12.17 $11.41 $11.65 $11.65 760,207
2021-04-21 $11.16 $12.03 $11.11 $11.91 $11.91 901,284
2021-04-20 $11.89 $12.56 $11.18 $11.25 $11.25 919,629
2021-04-19 $12.29 $12.42 $9.00 $11.98 $11.98 622,073
2021-04-16 $11.52 $12.37 $11.52 $12.17 $12.17 736,192
2021-04-15 $12.12 $12.50 $11.80 $11.84 $11.84 611,061
2021-04-14 $12.06 $12.50 $12.00 $12.12 $12.12 540,524
2021-04-13 $12.22 $12.66 $12.00 $12.29 $12.29 685,862
2021-04-12 $12.75 $12.75 $12.02 $12.48 $12.48 596,841
2021-04-09 $12.74 $12.75 $12.34 $12.73 $12.73 303,145
2021-04-08 $13.00 $13.00 $12.14 $12.59 $12.59 415,542
2021-04-07 $13.30 $13.30 $12.49 $12.49 $12.49 553,921
2021-04-06 $13.48 $13.55 $12.96 $13.14 $13.14 660,037
2021-04-05 $13.33 $13.55 $13.08 $13.40 $13.40 883,461
2021-04-01 $13.00 $13.33 $12.66 $12.98 $12.98 1,200,284
2021-03-31 $12.23 $12.97 $11.42 $12.50 $12.50 1,543,056
2021-03-30 $11.77 $12.10 $11.10 $11.41 $11.41 1,967,306
2021-03-29 $12.40 $12.50 $11.74 $12.04 $12.04 1,664,679
2021-03-26 $13.12 $13.23 $12.27 $12.35 $12.35 957,033
2021-03-25 $13.10 $13.10 $12.09 $12.95 $12.95 2,293,378
2021-03-24 $13.52 $13.77 $12.85 $13.12 $13.12 1,238,594
2021-03-23 $13.50 $14.01 $12.80 $13.32 $13.32 1,906,473
2021-03-22 $14.14 $14.24 $13.48 $13.63 $13.63 1,114,060
2021-03-19 $13.75 $14.13 $13.63 $13.79 $13.79 917,428
2021-03-18 $14.00 $14.09 $13.68 $13.75 $13.75 1,610,583
2021-03-17 $13.50 $14.00 $12.98 $13.64 $13.64 1,319,446
2021-03-16 $13.95 $13.95 $13.33 $13.43 $13.43 871,147
2021-03-15 $13.31 $13.97 $13.31 $13.42 $13.42 1,211,033
2021-03-12 $13.40 $13.55 $13.10 $13.40 $13.40 846,473
2021-03-11 $12.88 $13.43 $12.88 $13.43 $13.43 1,040,403
2021-03-10 $13.54 $13.70 $12.70 $12.84 $12.84 1,190,975
2021-03-09 $13.00 $13.45 $12.65 $13.39 $13.39 910,269
2021-03-08 $13.10 $13.58 $12.47 $12.51 $12.51 1,301,566
2021-03-05 $13.83 $14.13 $11.75 $13.07 $13.07 2,634,268
2021-03-04 $14.99 $15.22 $13.34 $13.83 $13.83 2,787,649
2021-03-03 $15.61 $15.80 $14.91 $14.96 $14.96 1,228,425
2021-03-02 $14.51 $15.36 $14.40 $15.01 $15.01 1,782,454
2021-03-01 $14.40 $14.95 $14.24 $14.36 $14.36 980,838
2021-02-26 $14.42 $14.96 $13.80 $14.43 $14.43 1,023,534
2021-02-25 $15.70 $15.70 $14.35 $15.50 $15.50 1,156,260
2021-02-24 $15.65 $15.95 $15.25 $15.50 $15.50 1,156,260
2021-02-23 $15.39 $15.86 $14.32 $15.66 $15.66 2,119,604
2021-02-22 $15.83 $16.14 $15.50 $15.65 $15.65 1,133,727
2021-02-19 $15.20 $16.01 $15.18 $15.86 $15.86 1,458,618
2021-02-18 $15.75 $16.00 $15.05 $15.71 $15.71 1,482,998
2021-02-17 $16.85 $16.89 $15.40 $15.71 $15.71 1,483,503
2021-02-16 $16.82 $16.82 $16.19 $16.19 $16.19 1,621,209
2021-02-12 $15.20 $16.15 $15.00 $15.77 $15.77 2,134,447
2021-02-11 $16.95 $17.20 $14.89 $15.59 $15.59 3,470,949
2021-02-10 $16.50 $17.49 $16.20 $16.90 $16.90 2,779,944
2021-02-09 $15.60 $16.43 $15.60 $16.17 $16.17 2,108,407
2021-02-08 $14.92 $15.59 $14.60 $15.57 $15.57 1,955,126
2021-02-05 $14.80 $14.95 $14.50 $14.57 $14.57 1,063,482
2021-02-04 $14.12 $14.90 $13.85 $14.75 $14.75 1,849,627
2021-02-03 $13.80 $14.26 $13.74 $13.85 $13.85 1,351,421
2021-02-02 $12.50 $13.75 $12.49 $13.50 $13.50 1,610,013
2021-02-01 $11.79 $12.38 $11.77 $12.31 $12.31 915,555
2021-01-29 $12.00 $12.52 $11.69 $11.79 $11.79 1,116,642
2021-01-28 $11.55 $12.50 $11.55 $11.93 $11.93 1,028,294
2021-01-27 $12.35 $12.37 $11.20 $11.71 $11.71 2,275,612
2021-01-26 $13.01 $13.51 $12.30 $12.37 $12.37 1,944,323
2021-01-25 $14.29 $14.38 $13.39 $13.58 $13.58 1,455,322
2021-01-22 $13.80 $14.20 $13.74 $14.19 $14.19 927,854
2021-01-21 $14.00 $14.25 $13.99 $14.20 $14.20 1,167,319
2021-01-20 $14.00 $14.00 $13.51 $13.86 $13.86 1,033,282
2021-01-19 $13.50 $13.72 $13.22 $13.50 $13.50 1,029,977
2021-01-15 $13.12 $13.85 $12.75 $13.22 $13.22 2,196,400
2021-01-14 $13.97 $14.24 $13.06 $13.09 $13.09 2,061,671
2021-01-13 $12.20 $13.33 $12.15 $13.08 $13.08 1,580,154
2021-01-12 $12.00 $12.36 $11.88 $12.08 $12.08 1,354,307
2021-01-11 $11.30 $12.01 $11.20 $11.96 $11.96 1,371,011
2021-01-08 $11.80 $11.97 $11.01 $11.24 $11.24 1,918,764
2021-01-07 $11.01 $11.57 $11.00 $11.34 $11.34 1,333,711
2021-01-06 $11.42 $11.88 $10.90 $11.00 $11.00 2,395,371
2021-01-05 $10.09 $10.86 $10.08 $10.60 $10.60 1,098,862
2021-01-04 $10.00 $10.52 $9.98 $10.41 $10.41 1,949,120
2020-12-31 $9.92 $10.01 $9.78 $9.87 $9.87 506,816
2020-12-30 $10.10 $10.10 $9.90 $9.94 $9.94 338,911
2020-12-29 $9.95 $10.15 $9.75 $9.99 $9.99 657,793
2020-12-28 $10.13 $10.15 $10.02 $10.05 $10.05 670,747
2020-12-24 $9.95 $10.04 $9.94 $10.02 $10.02 272,306
2020-12-23 $10.00 $10.03 $9.88 $9.93 $9.93 540,096
2020-12-22 $9.89 $10.00 $9.69 $9.93 $9.93 890,210
2020-12-21 $10.10 $10.10 $9.65 $9.87 $9.87 852,320
2020-12-18 $10.10 $10.32 $10.01 $10.14 $10.14 569,778
2020-12-17 $10.21 $10.32 $10.10 $10.18 $10.18 726,031
2020-12-16 $10.03 $10.25 $9.95 $10.21 $10.21 916,123
2020-12-15 $10.00 $10.12 $9.94 $10.01 $10.01 607,529
2020-12-14 $10.00 $10.20 $9.91 $10.00 $10.00 499,717
2020-12-11 $9.96 $10.20 $9.91 $9.95 $9.95 525,336
2020-12-10 $10.05 $10.09 $9.79 $9.94 $9.94 655,048
2020-12-09 $10.19 $10.33 $9.99 $10.03 $10.03 716,573
2020-12-08 $10.07 $10.20 $9.77 $10.12 $10.12 1,293,806
2020-12-07 $10.38 $10.76 $10.05 $10.11 $10.11 1,555,202
2020-12-04 $9.78 $10.78 $9.78 $10.76 $10.76 1,299,355
2020-12-03 $10.32 $10.60 $9.64 $10.22 $10.22 932,215
2020-12-02 $10.55 $10.57 $10.15 $10.20 $10.20 724,960
2020-12-01 $10.37 $10.55 $10.11 $10.33 $10.33 1,092,770
2020-11-30 $10.29 $10.65 $10.06 $10.06 $10.06 1,059,218
2020-11-27 $10.10 $10.29 $9.93 $10.29 $10.29 677,352
2020-11-25 $9.38 $10.00 $9.26 $9.93 $9.93 1,424,622
2020-11-24 $9.40 $9.49 $9.18 $9.39 $9.39 1,151,613
2020-11-23 $9.00 $9.09 $8.71 $9.02 $9.02 858,768
2020-11-20 $8.75 $9.10 $8.69 $8.77 $8.77 1,006,359
2020-11-19 $9.10 $9.42 $8.99 $9.09 $9.09 1,255,180
2020-11-18 $8.97 $9.50 $8.96 $9.08 $9.08 2,181,887
2020-11-17 $8.89 $8.91 $8.55 $8.89 $8.89 767,020
2020-11-16 $8.61 $8.78 $8.52 $8.75 $8.75 882,101
2020-11-13 $8.47 $8.64 $8.38 $8.60 $8.60 643,903
2020-11-12 $8.50 $8.81 $8.25 $8.45 $8.45 757,360
2020-11-11 $8.70 $8.70 $8.19 $8.40 $8.40 497,072
2020-11-10 $8.48 $8.65 $8.21 $8.44 $8.44 799,938
2020-11-09 $8.60 $8.72 $8.33 $8.44 $8.44 1,030,176
2020-11-06 $7.95 $8.28 $7.92 $8.15 $8.15 1,105,362
2020-11-05 $8.25 $8.25 $7.66 $7.91 $7.91 1,097,739
2020-11-04 $7.26 $7.85 $7.00 $7.56 $7.56 1,155,455
2020-11-03 $7.79 $7.79 $7.46 $7.51 $7.51 771,291
2020-11-02 $7.12 $7.71 $7.12 $7.70 $7.70 1,090,986
2020-10-30 $7.08 $7.27 $6.94 $7.06 $7.06 527,134
2020-10-29 $7.10 $7.10 $6.74 $7.01 $7.01 430,805
2020-10-28 $7.20 $7.20 $6.80 $6.81 $6.81 578,414
2020-10-27 $7.27 $7.27 $7.06 $7.23 $7.23 336,534
2020-10-26 $7.25 $7.83 $7.02 $7.14 $7.14 809,500
2020-10-23 $7.80 $7.80 $7.50 $7.52 $7.52 277,307
2020-10-22 $7.82 $7.82 $7.46 $7.54 $7.54 376,814
2020-10-21 $7.51 $7.63 $7.35 $7.63 $7.63 505,503
2020-10-20 $7.28 $7.45 $7.11 $7.44 $7.44 595,067
2020-10-19 $7.43 $7.43 $7.12 $7.20 $7.20 470,971
2020-10-16 $7.13 $7.26 $7.12 $7.23 $7.23 440,333
2020-10-15 $7.11 $7.13 $6.93 $7.13 $7.13 364,952
2020-10-14 $6.89 $7.40 $6.89 $7.12 $7.12 507,558
2020-10-13 $7.10 $7.27 $7.02 $7.26 $7.26 550,948
2020-10-12 $6.92 $7.20 $6.92 $7.13 $7.13 649,165
2020-10-09 $6.98 $7.12 $6.75 $6.91 $6.91 1,141,727
2020-10-08 $6.31 $6.90 $6.21 $6.90 $6.90 935,772
2020-10-07 $6.00 $6.26 $5.99 $6.23 $6.23 538,824
2020-10-06 $5.80 $6.05 $5.80 $5.98 $5.98 472,038
2020-10-05 $6.09 $6.09 $5.86 $5.93 $5.93 370,663
2020-10-02 $5.70 $6.01 $5.70 $5.99 $5.99 383,076
2020-10-01 $6.02 $6.02 $5.85 $5.88 $5.88 280,104
2020-09-30 $5.85 $6.00 $5.83 $5.99 $5.99 311,199
2020-09-29 $5.70 $6.00 $5.70 $5.86 $5.86 500,977
2020-09-28 $6.00 $6.02 $5.91 $5.95 $5.95 341,033
2020-09-25 $5.50 $5.97 $5.50 $5.89 $5.89 441,466
2020-09-24 $6.02 $6.02 $5.55 $5.72 $5.72 406,436
2020-09-23 $6.05 $6.09 $5.80 $5.85 $5.85 415,179
2020-09-22 $5.33 $6.11 $5.33 $5.98 $5.98 953,867
2020-09-21 $5.71 $5.71 $5.41 $5.50 $5.50 474,870
2020-09-18 $5.81 $5.86 $5.68 $5.71 $5.71 250,474
2020-09-17 $5.70 $5.82 $5.60 $5.81 $5.81 367,429
2020-09-16 $5.43 $5.84 $5.43 $5.80 $5.80 424,933
2020-09-15 $5.64 $5.72 $5.43 $5.51 $5.51 380,534
2020-09-14 $5.79 $5.87 $5.50 $5.57 $5.57 503,191
2020-09-11 $5.85 $5.90 $5.73 $5.74 $5.74 261,963
2020-09-10 $5.75 $5.94 $5.75 $5.80 $5.80 414,994
2020-09-09 $6.00 $6.00 $5.66 $5.75 $5.75 361,306
2020-09-08 $5.73 $5.85 $5.65 $5.66 $5.66 467,180
2020-09-04 $5.54 $6.00 $5.45 $5.84 $5.84 805,158
2020-09-03 $5.92 $6.11 $5.57 $5.69 $5.69 1,017,515
2020-09-02 $6.30 $6.40 $5.90 $6.11 $6.11 1,212,982
2020-09-01 $6.85 $6.90 $6.25 $6.39 $6.39 968,418
2020-08-31 $6.89 $7.03 $6.70 $6.81 $6.81 651,284
2020-08-28 $6.79 $6.94 $6.73 $6.88 $6.88 443,431
2020-08-27 $6.55 $6.97 $6.55 $6.83 $6.83 478,321
2020-08-26 $6.84 $6.99 $6.59 $6.80 $6.80 839,608
2020-08-25 $7.20 $7.20 $6.90 $6.93 $6.93 387,524
2020-08-24 $7.29 $7.29 $6.98 $6.98 $6.98 793,648
2020-08-21 $6.82 $7.28 $6.82 $7.01 $7.01 958,490
2020-08-20 $7.00 $7.35 $6.60 $6.82 $6.82 836,086
2020-08-19 $7.73 $7.75 $6.95 $7.13 $7.13 1,045,514
2020-08-18 $7.62 $7.75 $7.48 $7.65 $7.65 935,618
2020-08-17 $7.38 $7.70 $7.30 $7.70 $7.70 861,300
2020-08-14 $7.27 $7.38 $7.00 $7.25 $7.25 560,611
2020-08-13 $6.99 $7.31 $6.99 $7.17 $7.17 738,017
2020-08-12 $6.69 $7.16 $6.69 $7.05 $7.05 722,574
2020-08-11 $6.80 $7.06 $6.77 $6.85 $6.85 1,059,027
2020-08-10 $6.44 $6.72 $6.30 $6.71 $6.71 799,763
2020-08-07 $6.03 $6.45 $6.03 $6.28 $6.28 583,294
2020-08-06 $5.93 $6.35 $5.93 $6.30 $6.30 545,887
2020-08-05 $6.01 $6.21 $5.96 $6.08 $6.08 758,530
2020-08-04 $5.90 $6.06 $5.80 $6.00 $6.00 709,148
2020-08-03 $5.72 $5.94 $5.69 $5.94 $5.94 490,989
2020-07-31 $5.52 $5.77 $5.52 $5.69 $5.69 334,506
2020-07-30 $5.50 $5.79 $5.33 $5.62 $5.62 548,137
2020-07-29 $5.50 $5.80 $5.50 $5.53 $5.53 484,379
2020-07-28 $5.40 $5.72 $5.37 $5.61 $5.61 688,410
2020-07-27 $5.51 $5.51 $5.13 $5.37 $5.37 568,423
2020-07-24 $5.21 $5.28 $5.05 $5.13 $5.13 298,770
2020-07-23 $5.24 $5.40 $5.12 $5.20 $5.20 344,408
2020-07-22 $5.10 $5.37 $5.10 $5.23 $5.23 321,321
2020-07-21 $4.99 $5.33 $4.95 $5.29 $5.29 626,468
2020-07-20 $5.28 $5.28 $4.95 $4.99 $4.99 359,375
2020-07-17 $4.96 $5.26 $4.96 $5.05 $5.05 379,500
2020-07-16 $5.48 $5.51 $5.06 $5.13 $5.13 552,700
2020-07-15 $5.20 $5.53 $4.96 $5.43 $5.43 584,300
2020-07-14 $5.15 $5.17 $4.81 $5.12 $5.12 476,100
2020-07-13 $4.52 $5.21 $4.52 $5.14 $5.15 1,542,000
2020-07-10 $3.90 $4.65 $3.90 $4.58 $4.58 769,500
2020-07-09 $4.02 $4.09 $3.94 $4.07 $4.07 307,600
2020-07-08 $4.11 $4.11 $3.93 $4.06 $4.06 261,100
2020-07-07 $3.93 $4.19 $3.93 $4.00 $4.00 428,400
2020-07-06 $4.15 $4.24 $4.02 $4.10 $4.10 583,400
2020-07-02 $4.10 $4.20 $4.02 $4.19 $4.19 374,800
2020-07-01 $4.08 $4.17 $3.92 $4.12 $4.12 158,700
2020-06-30 $4.12 $4.12 $4.00 $4.12 $4.12 324,400
2020-06-29 $4.03 $4.11 $3.95 $4.01 $4.01 367,224
2020-06-26 $4.00 $4.15 $4.00 $4.04 $4.04 334,807
2020-06-25 $4.19 $4.19 $4.01 $4.08 $4.08 472,677
2020-06-24 $4.58 $4.58 $4.10 $4.20 $4.20 454,996
2020-06-23 $4.22 $4.45 $4.22 $4.34 $4.34 374,704
2020-06-22 $4.30 $4.47 $4.15 $4.26 $4.26 365,542
2020-06-19 $4.50 $4.68 $4.26 $4.30 $4.30 351,091
2020-06-18 $4.25 $4.53 $4.20 $4.49 $4.49 326,097
2020-06-17 $4.34 $4.47 $4.20 $4.32 $4.32 211,014
2020-06-16 $4.38 $4.54 $4.29 $4.34 $4.34 378,154
2020-06-15 $4.00 $4.28 $3.95 $4.28 $4.28 543,303
2020-06-12 $4.35 $4.47 $4.13 $4.20 $4.20 799,061
2020-06-11 $4.71 $4.71 $4.11 $4.20 $4.20 1,037,258
2020-06-10 $4.93 $5.09 $4.71 $4.72 $4.72 408,836
2020-06-09 $4.69 $5.06 $4.69 $4.92 $4.92 429,075
2020-06-08 $4.61 $5.13 $4.61 $5.03 $5.03 543,337
2020-06-05 $4.84 $4.94 $4.78 $4.85 $4.85 398,209
2020-06-04 $4.26 $4.83 $4.26 $4.75 $4.75 343,053
2020-06-03 $4.52 $4.74 $4.46 $4.63 $4.63 504,048
2020-06-02 $4.78 $5.02 $4.64 $4.65 $4.65 507,891
2020-06-01 $4.70 $4.95 $4.65 $4.80 $4.80 652,959
2020-05-29 $4.85 $4.98 $4.58 $4.92 $4.92 1,227,997
2020-05-28 $5.10 $5.20 $4.80 $4.88 $4.88 906,805
2020-05-27 $4.97 $5.10 $4.75 $5.10 $5.10 786,058
2020-05-26 $4.80 $5.16 $4.80 $4.86 $4.86 1,017,157
2020-05-22 $4.50 $4.81 $4.49 $4.74 $4.74 633,942
2020-05-21 $4.33 $4.71 $4.10 $4.55 $4.55 421,071
2020-05-20 $4.88 $4.88 $4.50 $4.55 $4.55 620,065
2020-05-19 $4.08 $4.65 $4.08 $4.59 $4.59 1,004,793
2020-05-18 $4.15 $4.38 $4.15 $4.33 $4.33 972,569
2020-05-15 $3.72 $4.10 $3.72 $4.01 $4.01 1,446,913
2020-05-14 $3.44 $3.75 $3.44 $3.73 $3.73 532,641
2020-05-13 $3.83 $3.87 $3.58 $3.75 $3.75 663,807
2020-05-12 $3.24 $3.90 $3.24 $3.81 $3.81 813,035
2020-05-11 $3.52 $3.69 $3.35 $3.43 $3.43 418,745
2020-05-08 $3.35 $3.56 $3.27 $3.51 $3.51 529,826
2020-05-07 $3.25 $3.40 $3.25 $3.32 $3.32 329,165
2020-05-06 $3.59 $3.59 $3.25 $3.29 $3.29 574,618
2020-05-05 $3.48 $3.74 $3.46 $3.50 $3.50 302,336
2020-05-04 $3.48 $3.63 $3.24 $3.49 $3.49 724,020
2020-05-01 $3.56 $3.93 $3.53 $3.65 $3.65 613,900
2020-04-30 $4.09 $4.10 $3.87 $3.96 $3.96 423,016
2020-04-29 $4.05 $4.09 $3.85 $4.00 $4.00 470,341
2020-04-28 $4.00 $4.48 $3.50 $3.92 $3.92 2,221,894
2020-04-27 $4.33 $4.78 $4.29 $4.36 $4.36 1,200,327
2020-04-24 $4.34 $4.36 $4.20 $4.32 $4.32 362,474
2020-04-23 $4.42 $4.51 $4.24 $4.33 $4.33 509,978
2020-04-22 $4.06 $4.37 $4.04 $4.24 $4.24 515,513
2020-04-21 $4.05 $4.40 $3.98 $4.04 $4.04 1,024,816
2020-04-20 $3.88 $4.16 $3.70 $4.07 $4.07 1,322,549
2020-04-17 $3.32 $3.64 $3.27 $3.61 $3.61 710,032
2020-04-16 $3.02 $3.29 $3.00 $3.29 $3.29 414,138
2020-04-15 $3.10 $3.11 $2.95 $3.02 $3.02 464,714
2020-04-14 $3.01 $3.17 $2.92 $3.12 $3.12 518,833
2020-04-13 $3.14 $3.15 $2.98 $3.01 $3.01 609,915
2020-04-09 $3.14 $3.28 $3.02 $3.13 $3.13 436,676
2020-04-08 $3.05 $3.10 $2.95 $3.09 $3.09 611,025
2020-04-07 $3.05 $3.15 $2.89 $2.93 $2.93 717,982
2020-04-06 $2.69 $2.96 $2.67 $2.87 $2.87 618,806
2020-04-03 $2.75 $2.75 $2.59 $2.66 $2.66 324,163
2020-04-02 $2.64 $2.75 $2.58 $2.75 $2.75 388,210
2020-04-01 $2.86 $2.90 $2.58 $2.63 $2.63 569,695
2020-03-31 $2.94 $3.10 $2.86 $2.98 $2.98 520,469
2020-03-30 $3.04 $3.10 $2.97 $3.01 $3.01 578,695
2020-03-27 $3.13 $3.13 $2.98 $3.01 $3.01 645,597
2020-03-26 $3.16 $3.30 $2.98 $3.13 $3.13 794,843
2020-03-25 $3.08 $3.15 $2.77 $2.97 $2.97 805,064
2020-03-24 $3.00 $3.33 $2.85 $3.06 $3.06 998,116
2020-03-23 $2.46 $2.80 $2.27 $2.80 $2.80 704,942
2020-03-20 $1.99 $2.59 $1.98 $2.45 $2.45 778,987
2020-03-19 $2.09 $2.27 $1.97 $2.15 $2.15 619,209
2020-03-18 $2.30 $2.35 $1.94 $2.05 $2.05 876,367
2020-03-17 $2.15 $2.50 $2.00 $2.37 $2.37 946,496
2020-03-16 $2.50 $2.50 $2.19 $2.30 $2.30 867,507
2020-03-13 $2.67 $2.72 $2.40 $2.72 $2.72 1,119,105
2020-03-12 $2.69 $2.77 $2.42 $2.51 $2.51 1,257,636
2020-03-11 $3.39 $3.40 $2.95 $2.96 $2.96 869,986
2020-03-10 $3.34 $3.53 $3.20 $3.34 $3.34 481,396
2020-03-09 $3.75 $3.75 $3.07 $3.18 $3.18 1,176,002
2020-03-06 $3.97 $4.04 $3.85 $3.93 $3.93 558,245
2020-03-05 $4.15 $4.42 $4.00 $4.06 $4.06 355,545
2020-03-04 $4.10 $4.41 $3.87 $4.39 $4.39 670,155
2020-03-03 $4.50 $4.51 $3.84 $4.09 $4.09 1,352,519
2020-03-02 $4.70 $4.70 $4.30 $4.52 $4.52 392,548
2020-02-28 $4.30 $4.60 $4.09 $4.60 $4.60 829,555
2020-02-27 $4.50 $4.75 $4.22 $4.56 $4.56 875,507
2020-02-26 $4.75 $4.86 $4.39 $4.61 $4.61 744,348
2020-02-25 $5.17 $5.19 $4.78 $4.82 $4.82 712,351
2020-02-24 $5.23 $5.29 $5.00 $5.14 $5.14 587,031
2020-02-21 $5.64 $5.64 $5.46 $5.47 $5.47 237,349
2020-02-20 $5.65 $5.65 $5.50 $5.57 $5.57 316,999
2020-02-19 $5.58 $5.59 $5.44 $5.50 $5.50 271,147
2020-02-18 $5.60 $5.65 $5.47 $5.47 $5.47 339,975
2020-02-14 $5.58 $5.60 $5.40 $5.56 $5.56 587,625
2020-02-13 $5.21 $5.32 $5.10 $5.26 $5.26 395,749
2020-02-12 $5.18 $5.27 $5.03 $5.20 $5.20 312,946
2020-02-11 $5.06 $5.29 $5.02 $5.08 $5.08 514,296
2020-02-10 $5.38 $5.44 $5.13 $5.19 $5.19 615,711
2020-02-07 $5.67 $5.67 $5.37 $5.38 $5.38 587,919
2020-02-06 $5.70 $5.96 $5.48 $5.69 $5.69 356,281
2020-02-05 $5.85 $5.91 $5.55 $5.68 $5.68 447,104
2020-02-04 $5.94 $5.98 $5.77 $5.84 $5.84 441,195
2020-02-03 $6.03 $6.10 $5.84 $5.92 $5.92 482,649
2020-01-31 $6.08 $6.19 $6.00 $6.05 $6.05 222,804
2020-01-30 $6.13 $6.13 $5.94 $6.11 $6.11 177,122
2020-01-29 $6.12 $6.25 $6.03 $6.12 $6.12 192,551
2020-01-28 $6.17 $6.27 $6.03 $6.15 $6.15 259,666
2020-01-27 $6.15 $6.43 $5.99 $6.09 $6.09 487,247
2020-01-24 $6.49 $6.55 $6.25 $6.37 $6.37 315,084
2020-01-23 $6.32 $6.60 $6.32 $6.54 $6.54 349,026
2020-01-22 $6.20 $6.52 $6.20 $6.32 $6.32 309,037
2020-01-21 $6.86 $6.87 $6.32 $6.44 $6.44 779,346
2020-01-17 $6.30 $6.76 $6.26 $6.69 $6.69 714,790
2020-01-16 $6.20 $6.39 $6.12 $6.30 $6.30 523,286
2020-01-15 $6.10 $6.21 $5.86 $6.11 $6.11 896,741
2020-01-14 $5.79 $6.00 $5.74 $5.89 $5.89 604,890
2020-01-13 $5.95 $6.05 $5.83 $5.90 $5.90 580,705
2020-01-10 $5.83 $6.09 $5.72 $5.83 $5.83 649,967
2020-01-09 $5.81 $6.18 $5.79 $5.83 $5.83 771,269
2020-01-08 $6.09 $6.33 $5.77 $5.96 $5.96 617,055
2020-01-07 $6.18 $6.35 $5.91 $5.98 $5.98 537,907
2020-01-06 $6.50 $6.75 $6.30 $6.31 $6.31 458,696
2020-01-03 $6.68 $6.68 $6.34 $6.41 $6.41 418,095
2020-01-02 $7.23 $7.30 $6.29 $6.55 $6.55 928,978
2019-12-31 $6.72 $7.30 $6.64 $6.86 $6.86 1,252,240
2019-12-30 $6.27 $6.65 $6.01 $6.61 $6.61 635,040
2019-12-27 $5.98 $6.18 $5.77 $6.14 $6.14 452,660
2019-12-26 $5.75 $5.94 $5.75 $5.89 $5.89 271,332
2019-12-24 $5.75 $5.96 $5.67 $5.77 $5.77 199,389
2019-12-23 $5.86 $6.07 $5.55 $5.75 $5.75 307,835
2019-12-20 $5.75 $5.82 $5.52 $5.60 $5.60 298,196
2019-12-19 $5.72 $6.04 $5.59 $5.71 $5.71 350,981
2019-12-18 $5.91 $6.20 $5.79 $5.87 $5.87 343,982
2019-12-17 $6.74 $6.74 $5.89 $6.15 $6.15 633,855
2019-12-16 $6.59 $6.74 $6.41 $6.51 $6.51 434,839
2019-12-13 $6.20 $6.70 $6.05 $6.49 $6.49 313,132
2019-12-12 $6.38 $6.60 $6.01 $6.35 $6.35 719,588
2019-12-11 $5.68 $6.09 $5.61 $6.00 $6.00 400,742
2019-12-10 $5.53 $5.73 $5.35 $5.61 $5.61 347,745
2019-12-09 $5.26 $5.71 $5.11 $5.30 $5.30 399,141
2019-12-06 $4.98 $5.20 $4.66 $5.07 $5.07 420,058
2019-12-05 $4.60 $4.88 $4.55 $4.68 $4.68 308,270
2019-12-04 $4.60 $4.82 $4.47 $4.56 $4.56 431,227
2019-12-03 $5.24 $5.24 $4.75 $4.81 $4.81 687,474
2019-12-02 $5.51 $5.57 $5.27 $5.33 $5.33 303,951
2019-11-29 $5.49 $6.19 $5.43 $5.52 $5.52 127,500
2019-11-27 $5.60 $5.74 $5.51 $5.62 $5.62 286,267
2019-11-26 $5.77 $5.80 $5.55 $5.79 $5.79 237,041
2019-11-25 $5.76 $5.90 $5.55 $5.75 $5.75 253,030
2019-11-22 $6.03 $6.31 $5.68 $5.71 $5.71 277,687
2019-11-21 $6.28 $6.35 $5.92 $6.02 $6.02 387,732
2019-11-20 $5.96 $6.14 $5.69 $6.09 $6.09 321,168
2019-11-19 $5.92 $5.92 $5.61 $5.73 $5.73 191,125
2019-11-18 $5.85 $5.85 $5.65 $5.75 $5.75 286,029
2019-11-15 $5.63 $5.87 $5.47 $5.65 $5.65 306,194
2019-11-14 $5.88 $5.90 $5.46 $5.53 $5.53 336,648
2019-11-13 $6.16 $6.31 $5.75 $5.92 $5.92 574,366
2019-11-12 $6.60 $6.60 $6.25 $6.38 $6.38 120,669
2019-11-11 $6.50 $6.51 $6.35 $6.42 $6.42 127,851
2019-11-08 $6.62 $6.62 $6.35 $6.50 $6.50 182,451
2019-11-07 $6.27 $6.75 $6.01 $6.50 $6.50 303,938
2019-11-06 $6.26 $6.30 $6.00 $6.06 $6.06 247,052
2019-11-05 $5.77 $6.20 $5.65 $6.11 $6.11 322,478
2019-11-04 $6.27 $6.27 $5.70 $5.72 $5.72 269,997
2019-11-01 $6.35 $6.81 $6.00 $6.05 $6.05 290,299
2019-10-31 $6.21 $6.55 $6.19 $6.33 $6.33 232,869
2019-10-30 $6.54 $6.71 $6.32 $6.71 $6.71 131,175
2019-10-29 $6.57 $6.66 $6.35 $6.60 $6.60 250,612
2019-10-28 $6.55 $6.77 $6.47 $6.60 $6.60 403,905
2019-10-25 $6.33 $6.61 $6.28 $6.55 $6.55 185,770
2019-10-24 $6.56 $6.56 $6.27 $6.33 $6.33 154,128
2019-10-23 $5.97 $6.60 $5.97 $6.48 $6.48 549,671
2019-10-22 $6.30 $6.30 $5.98 $6.10 $6.10 158,992
2019-10-21 $6.35 $6.38 $5.89 $6.17 $6.17 191,540
2019-10-18 $6.63 $6.66 $6.16 $6.31 $6.31 327,021
2019-10-17 $6.65 $6.70 $6.16 $6.56 $6.56 311,623
2019-10-16 $6.36 $6.64 $6.24 $6.48 $6.48 351,203
2019-10-15 $6.03 $6.46 $5.92 $6.31 $6.31 259,299
2019-10-14 $5.98 $6.10 $5.89 $6.03 $6.03 165,201
2019-10-11 $5.35 $5.90 $5.30 $5.89 $5.89 351,170
2019-10-10 $5.79 $5.80 $5.02 $5.30 $5.30 597,585
2019-10-09 $5.77 $5.78 $5.51 $5.64 $5.64 265,687
2019-10-08 $5.99 $6.18 $5.38 $5.67 $5.67 400,036
2019-10-07 $6.27 $6.27 $5.82 $5.90 $5.90 318,293
2019-10-04 $6.48 $6.50 $6.00 $6.07 $6.07 301,365
2019-10-03 $6.20 $6.28 $5.99 $6.27 $6.27 356,566
2019-10-02 $5.71 $6.18 $5.35 $6.16 $6.16 530,295
2019-10-01 $5.79 $5.85 $5.50 $5.76 $5.76 480,910
2019-09-30 $5.97 $6.20 $5.30 $5.90 $5.90 807,912
2019-09-27 $6.38 $6.38 $5.80 $5.90 $5.90 425,456
2019-09-26 $6.20 $6.42 $6.08 $6.25 $6.25 481,944
2019-09-25 $6.30 $6.31 $5.91 $5.99 $5.99 482,734
2019-09-24 $6.53 $6.70 $6.00 $6.22 $6.22 862,499
2019-09-23 $6.94 $7.00 $6.51 $6.54 $6.54 412,873
2019-09-20 $7.15 $7.30 $6.75 $6.93 $6.93 657,430
2019-09-19 $7.42 $7.58 $7.18 $7.20 $7.20 404,301
2019-09-18 $7.43 $7.43 $7.29 $7.42 $7.42 299,463
2019-09-17 $7.20 $7.40 $7.18 $7.34 $7.34 554,197
2019-09-16 $7.84 $8.00 $7.06 $7.14 $7.14 1,149,580
2019-09-13 $8.13 $8.25 $7.85 $7.91 $7.91 529,288
2019-09-12 $8.70 $8.77 $8.06 $8.08 $8.08 460,609
2019-09-11 $9.61 $9.61 $8.80 $8.80 $8.80 181,889
2019-09-10 $9.50 $9.64 $8.85 $9.29 $9.29 261,550
2019-09-09 $9.54 $9.62 $9.22 $9.45 $9.45 153,862
2019-09-06 $9.50 $9.51 $9.14 $9.20 $9.20 154,061
2019-09-05 $8.99 $9.52 $8.90 $9.26 $9.26 291,052
2019-09-04 $8.95 $8.99 $8.60 $8.84 $8.84 222,943
2019-09-03 $8.26 $8.55 $8.25 $8.40 $8.40 201,456
2019-08-30 $8.10 $8.34 $8.04 $8.26 $8.26 96,477
2019-08-29 $8.59 $8.59 $8.10 $8.12 $8.12 125,640
2019-08-28 $8.47 $8.55 $8.02 $8.20 $8.20 181,731
2019-08-27 $8.95 $9.00 $8.26 $8.30 $8.30 299,256
2019-08-26 $7.94 $8.65 $7.92 $8.64 $8.64 212,404
2019-08-23 $8.14 $8.31 $7.78 $7.79 $7.79 177,809
2019-08-22 $8.41 $8.75 $7.92 $8.24 $8.24 327,709
2019-08-21 $8.74 $8.74 $8.10 $8.36 $8.36 187,635
2019-08-20 $9.03 $9.18 $8.37 $8.40 $8.40 237,722
2019-08-19 $9.24 $9.40 $9.00 $9.03 $9.03 282,426
2019-08-16 $8.71 $9.16 $8.37 $9.16 $9.16 381,614
2019-08-15 $8.89 $8.90 $8.30 $8.48 $8.48 245,822
2019-08-14 $8.75 $8.99 $8.45 $8.91 $8.91 202,226
2019-08-13 $7.78 $9.06 $7.62 $8.99 $8.99 279,311
2019-08-12 $7.70 $7.88 $7.60 $7.69 $7.69 124,029
2019-08-09 $8.11 $8.11 $7.64 $7.72 $7.72 184,245
2019-08-08 $7.45 $7.94 $7.27 $7.88 $7.88 267,324
2019-08-07 $7.38 $7.56 $7.30 $7.41 $7.41 105,947
2019-08-06 $7.30 $7.50 $7.25 $7.45 $7.45 137,453
2019-08-05 $7.49 $7.49 $7.05 $7.31 $7.31 201,367
2019-08-02 $7.42 $7.49 $7.12 $7.47 $7.47 212,141
2019-08-01 $7.60 $7.72 $7.10 $7.45 $7.45 388,775
2019-07-31 $8.04 $8.08 $7.60 $7.61 $7.61 265,366
2019-07-30 $8.20 $8.23 $7.83 $8.05 $8.05 295,004
2019-07-29 $8.08 $8.43 $8.00 $8.15 $8.15 188,727
2019-07-26 $8.29 $8.45 $7.97 $8.23 $8.23 108,898
2019-07-25 $7.98 $8.57 $7.96 $8.09 $8.09 318,627
2019-07-24 $8.37 $8.41 $8.17 $8.35 $8.35 99,280
2019-07-23 $8.51 $8.75 $8.01 $8.26 $8.26 281,613
2019-07-22 $9.04 $9.04 $8.26 $8.48 $8.48 315,484
2019-07-19 $8.68 $9.03 $8.62 $8.62 $8.62 239,457
2019-07-18 $9.03 $9.20 $8.66 $8.70 $8.70 295,243
2019-07-17 $9.85 $9.85 $9.10 $9.16 $9.16 219,174
2019-07-16 $9.42 $9.50 $9.21 $9.35 $9.35 171,005
2019-07-15 $9.58 $9.65 $9.33 $9.42 $9.42 110,539
2019-07-12 $9.72 $9.72 $9.35 $9.59 $9.59 247,978
2019-07-11 $9.73 $10.06 $9.51 $9.67 $9.67 127,873
2019-07-10 $9.92 $10.03 $9.60 $9.79 $9.79 139,726
2019-07-09 $10.12 $10.12 $9.60 $9.65 $9.65 179,427
2019-07-08 $10.00 $10.17 $9.83 $10.11 $10.11 193,965
2019-07-05 $10.26 $10.42 $9.99 $10.01 $10.01 152,145
2019-07-03 $10.34 $10.55 $10.05 $10.10 $10.10 75,534
2019-07-02 $10.35 $10.75 $10.09 $10.29 $10.29 171,324
2019-07-01 $10.95 $11.09 $10.50 $10.68 $10.68 197,441
2019-06-28 $10.30 $10.51 $9.91 $10.28 $10.28 156,085
2019-06-27 $10.37 $10.96 $10.10 $10.29 $10.29 214,705
2019-06-26 $10.87 $10.87 $10.31 $10.65 $10.65 177,630
2019-06-25 $11.08 $11.24 $10.54 $10.66 $10.66 139,808
2019-06-24 $10.85 $11.07 $10.80 $11.04 $11.04 103,306
2019-06-21 $11.21 $11.23 $10.69 $11.05 $11.05 306,276
2019-06-20 $11.48 $11.51 $10.80 $11.27 $11.27 271,673
2019-06-19 $10.83 $11.33 $10.65 $11.28 $11.28 233,043
2019-06-18 $10.57 $11.10 $10.34 $10.75 $10.75 514,556
2019-06-17 $9.30 $10.58 $8.88 $10.20 $10.20 561,739
2019-06-14 $9.02 $9.21 $8.57 $9.07 $9.07 691,779
2019-06-13 $9.64 $9.74 $9.09 $9.15 $9.15 249,008
2019-06-12 $9.87 $9.97 $9.49 $9.49 $9.49 260,113
2019-06-11 $9.64 $10.41 $9.46 $9.89 $9.89 254,881
2019-06-10 $10.34 $10.57 $9.49 $9.61 $9.61 529,919
2019-06-07 $10.37 $10.50 $10.06 $10.21 $10.21 212,393
2019-06-06 $10.98 $10.98 $10.28 $10.36 $10.36 157,588
2019-06-05 $10.70 $10.98 $10.40 $10.66 $10.66 294,353
2019-06-04 $10.06 $10.79 $9.91 $10.66 $10.66 493,271
2019-06-03 $11.25 $11.45 $10.07 $10.40 $10.40 340,406
2019-05-31 $10.59 $11.26 $10.15 $11.14 $11.14 430,119
2019-05-30 $11.45 $11.99 $10.95 $10.97 $10.97 324,857
2019-05-29 $11.70 $11.73 $11.20 $11.73 $11.73 157,516
2019-05-28 $10.74 $11.55 $10.74 $11.30 $11.30 262,615
2019-05-24 $10.99 $11.29 $10.65 $10.77 $10.77 209,365
2019-05-23 $11.79 $11.96 $10.89 $11.08 $11.08 374,944
2019-05-22 $12.01 $12.01 $11.64 $11.78 $11.78 167,857
2019-05-21 $11.79 $11.97 $11.60 $11.65 $11.65 120,698
2019-05-20 $11.51 $11.84 $11.51 $11.72 $11.72 78,709
2019-05-17 $11.74 $12.00 $11.60 $11.62 $11.62 134,306
2019-05-16 $11.66 $12.11 $11.40 $11.89 $11.89 160,647
2019-05-15 $11.67 $11.99 $11.42 $11.75 $11.75 172,287
2019-05-14 $11.48 $11.73 $11.16 $11.54 $11.54 202,475
2019-05-13 $11.00 $11.90 $10.99 $11.16 $11.16 265,396
2019-05-10 $11.69 $11.95 $11.08 $11.95 $11.95 324,378
2019-05-09 $11.96 $12.23 $11.58 $11.87 $11.87 279,132
2019-05-08 $11.96 $12.14 $11.89 $11.98 $11.98 147,236
2019-05-07 $12.27 $12.53 $11.88 $11.89 $11.89 228,530
2019-05-06 $11.99 $12.50 $11.77 $12.22 $12.22 345,277
2019-05-03 $12.75 $13.02 $12.03 $12.15 $12.15 315,337
2019-05-02 $13.03 $13.25 $12.40 $12.55 $12.55 315,396
2019-05-01 $12.96 $13.25 $12.88 $13.01 $13.01 258,756
2019-04-30 $13.00 $13.28 $12.20 $12.92 $12.92 362,727
2019-04-29 $13.22 $13.51 $12.87 $12.88 $12.88 404,309
2019-04-26 $13.06 $13.36 $12.79 $13.21 $13.21 446,618
2019-04-25 $13.06 $13.35 $12.67 $12.94 $12.94 301,885
2019-04-24 $12.40 $13.63 $12.17 $12.96 $12.96 796,555
2019-04-23 $12.61 $12.85 $12.08 $12.08 $12.08 469,291
2019-04-22 $12.40 $12.68 $12.12 $12.56 $12.56 335,825
2019-04-18 $12.76 $13.32 $12.05 $12.09 $12.09 605,720
2019-04-17 $11.91 $12.30 $11.70 $12.21 $12.21 305,152
2019-04-16 $11.06 $11.71 $10.87 $11.49 $11.49 259,160
2019-04-15 $11.52 $11.77 $10.55 $10.77 $10.77 339,148
2019-04-12 $11.63 $11.63 $11.22 $11.45 $11.45 239,048
2019-04-11 $11.88 $12.14 $10.93 $11.20 $11.20 462,785
2019-04-10 $11.11 $11.88 $11.11 $11.67 $11.67 371,202
2019-04-09 $11.89 $12.15 $11.08 $11.22 $11.22 454,508
2019-04-08 $12.86 $13.15 $11.50 $11.71 $11.71 563,999
2019-04-05 $12.99 $13.27 $12.35 $12.40 $12.40 465,197
2019-04-04 $12.94 $13.25 $12.30 $12.78 $12.78 742,358
2019-04-03 $12.38 $13.00 $12.19 $12.52 $12.52 843,624
2019-04-02 $11.95 $13.82 $9.75 $12.17 $12.17 652,258
2019-04-01 $11.62 $14.39 $10.94 $11.77 $11.77 654,253
2019-03-29 $10.93 $11.70 $10.55 $11.25 $11.25 156,853
2019-03-28 $10.88 $11.70 $10.88 $10.98 $10.98 197,383
2019-03-27 $11.35 $12.00 $10.50 $11.24 $11.24 276,452
2019-03-26 $11.21 $12.00 $11.16 $11.35 $11.35 318,072
2019-03-25 $10.20 $11.50 $9.93 $11.16 $11.16 467,568
2019-03-22 $10.00 $12.46 $9.70 $10.20 $10.20 442,565
2019-03-21 $9.48 $10.40 $9.30 $10.15 $10.15 394,996
2019-03-20 $9.42 $9.70 $9.20 $9.23 $9.23 128,693
2019-03-19 $9.48 $9.73 $9.05 $9.20 $9.20 242,331
2019-03-18 $10.00 $10.00 $9.03 $9.30 $9.30 229,524
2019-03-15 $9.11 $9.51 $8.75 $8.77 $8.77 312,753
2019-03-14 $8.88 $9.10 $8.88 $9.10 $9.10 145,107
2019-03-13 $8.49 $9.00 $8.35 $8.87 $8.87 166,609
2019-03-12 $8.25 $8.75 $8.10 $8.35 $8.35 118,312
2019-03-11 $9.00 $9.00 $8.00 $8.18 $8.18 98,752
2019-03-08 $7.82 $10.77 $7.65 $8.22 $8.22 136,330
2019-03-07 $8.39 $8.69 $6.97 $7.92 $7.92 202,899
2019-03-06 $8.85 $9.10 $8.31 $8.40 $8.40 206,547
2019-03-05 $8.94 $9.00 $8.75 $8.80 $8.80 76,472
2019-03-04 $8.98 $10.09 $8.75 $8.86 $8.86 108,486
2019-03-01 $8.99 $9.27 $8.80 $8.92 $8.92 154,581
2019-02-28 $9.11 $9.27 $8.78 $9.14 $9.14 147,442
2019-02-27 $9.08 $9.45 $8.80 $9.10 $9.10 152,108
2019-02-26 $9.10 $9.25 $9.07 $9.18 $9.18 177,804
2019-02-25 $8.82 $9.25 $8.78 $9.11 $9.11 220,869
2019-02-22 $8.39 $8.78 $8.30 $8.75 $8.75 212,028
2019-02-21 $8.09 $8.75 $8.01 $8.26 $8.26 220,048
2019-02-20 $8.21 $8.25 $7.90 $8.00 $8.00 160,274
2019-02-19 $7.84 $8.19 $7.84 $8.12 $8.12 231,727
2019-02-15 $7.49 $8.80 $7.49 $7.75 $7.75 356,602
2019-02-14 $7.51 $7.59 $7.00 $7.48 $7.48 88,474
2019-02-13 $7.55 $7.60 $7.43 $7.60 $7.60 66,480
2019-02-12 $7.48 $7.75 $7.35 $7.56 $7.56 103,622
2019-02-11 $7.68 $8.00 $7.40 $7.40 $7.40 89,876
2019-02-08 $7.60 $7.95 $7.45 $7.74 $7.74 102,353
2019-02-07 $7.34 $7.95 $7.22 $7.60 $7.60 72,580
2019-02-06 $7.69 $7.80 $7.15 $7.34 $7.34 82,854
2019-02-05 $7.69 $8.80 $7.47 $7.62 $7.62 143,594
2019-02-04 $7.63 $8.80 $7.60 $7.79 $7.79 239,727
2019-02-01 $7.10 $7.60 $6.80 $7.57 $7.57 171,127
2019-01-31 $6.89 $7.30 $6.84 $7.09 $7.09 151,834
2019-01-30 $6.90 $6.90 $6.66 $6.82 $6.82 37,254
2019-01-29 $6.72 $6.90 $6.58 $6.65 $6.65 63,558
2019-01-28 $6.50 $6.90 $6.08 $6.73 $6.73 71,308
2019-01-25 $6.53 $6.75 $6.40 $6.45 $6.45 58,566
2019-01-24 $6.50 $6.90 $6.42 $6.56 $6.56 50,276
2019-01-23 $6.66 $6.75 $6.50 $6.51 $6.51 36,584
2019-01-22 $6.57 $6.79 $6.37 $6.51 $6.51 76,151
2019-01-18 $6.80 $6.85 $6.64 $6.78 $6.78 62,371
2019-01-17 $6.77 $6.85 $6.62 $6.70 $6.70 69,300
2019-01-16 $6.69 $7.20 $6.69 $6.79 $6.79 79,919
2019-01-15 $6.75 $6.92 $6.51 $6.63 $6.63 97,784
2019-01-14 $7.63 $7.63 $6.59 $6.70 $6.70 118,991
2019-01-11 $6.73 $9.50 $6.31 $6.39 $6.39 87,983
2019-01-10 $6.78 $7.98 $6.60 $6.72 $6.72 111,744
2019-01-09 $6.65 $6.88 $6.60 $6.75 $6.75 43,323
2019-01-08 $6.89 $7.00 $6.49 $6.60 $6.60 62,182
2019-01-07 $6.93 $7.05 $6.79 $6.83 $6.83 88,106
2019-01-04 $6.45 $6.91 $6.45 $6.82 $6.82 78,962
2019-01-03 $6.66 $6.90 $6.65 $6.66 $6.66 65,080
2019-01-02 $6.88 $7.20 $6.65 $6.73 $6.73 113,221
2018-12-31 $6.59 $7.33 $6.51 $6.75 $6.75 144,125
2018-12-28 $5.80 $6.50 $5.72 $6.42 $6.42 101,468
2018-12-27 $5.60 $5.79 $5.50 $5.70 $5.70 51,318
2018-12-24 $5.02 $5.46 $5.02 $5.42 $5.42 45,117
2018-12-21 $5.03 $5.50 $4.87 $5.15 $5.15 55,041
2018-12-20 $5.50 $5.50 $4.90 $5.04 $5.04 83,652
2018-12-19 $5.29 $5.45 $4.75 $4.87 $4.87 75,744
2018-12-18 $5.81 $5.84 $5.00 $5.10 $5.10 45,496
2018-12-17 $5.68 $5.82 $5.23 $5.38 $5.38 118,767
2018-12-14 $5.87 $6.00 $5.57 $5.70 $5.70 122,153
2018-12-13 $5.99 $6.06 $5.75 $5.85 $5.85 113,512
2018-12-12 $5.76 $5.99 $5.50 $5.69 $5.69 166,950
2018-12-11 $5.42 $5.60 $5.33 $5.38 $5.38 158,805
2018-12-10 $5.02 $5.34 $5.02 $5.23 $5.23 165,172
2018-12-07 $5.19 $5.42 $5.00 $5.00 $5.00 186,983
2018-12-06 $5.07 $5.14 $4.32 $4.75 $4.75 217,079
2018-12-04 $5.15 $5.17 $4.19 $4.34 $4.34 269,353
2018-12-03 $5.30 $5.52 $4.74 $4.96 $4.96 174,843

Cresco Labs Inc (Sub Voting) (CRLBF) News Headlines

Recent Cresco Labs Inc (Sub Voting) (CRLBF) News
Similar Companies to Cresco Labs Inc (Sub Voting) (CRLBF) in the None Industry

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.