Cantaloupe Inc (CTLP) Exchange: NASDAQ

Data as of April 19, 2024

$6.29 ($-0.02) -0.32%

Cantaloupe Inc - Daily Information
Click for more stock information on Cantaloupe Inc.
Daily Information Data
Date April 19, 2024
Open $6.39
Previous Close $6.29
High $6.47
Low $6.23
Adjusted Open $6.39
Previous Adjusted Close $6.29
Adjusted High $6.47
Adjusted Low $6.23

About Cantaloupe Inc (CTLP)

Cantaloupe, Inc. is a software and payments company that provides end-to-end technology solutions for the unattended retail market. Cantaloupe is transforming the unattended retail community by offering one integrated solution for payments processing, logistics, and back-office management. The Company’s enterprise-wide platform is designed to increase consumer engagement and sales revenue through digital payments, digital advertising and customer loyalty programs, while providing retailers with control and visibility over their operations and inventory. As a result, customers ranging from vending machine companies to operators of micro-markets, gas and car charging stations, laundromats, metered parking terminals, kiosks, amusements and more, can run their businesses more proactively, predictably, and competitively. Discussion of Non-GAAP Financial Measures: This press release contains discussion of Adjusted EBITDA, a non-GAAP financial measure which is not required or defined under U.S. GAAP (Generally Accepted Accounting Principles). Generally, a non-GAAP financial measure is a numerical measure of a company's performance, financial position or cash flows that either excludes or includes amounts that are not normally excluded or included in the most directly comparable measure calculated and presented in accordance with GAAP. Reconciliations between non-GAAP financial measures and the most comparable GAAP financial measures are set forth below. We use this non-GAAP financial measure for financial and operational decision-making purposes and as a means to evaluate period-to-period comparisons. We believe that this non-GAAP financial measure provides useful information about our operating results, enhances the overall understanding of past financial performance and future prospects and allows for greater transparency with respect to metrics used by our management in its financial and operational decision making. The presentation of this financial measure is not intended to be considered in isolation or as a substitute for the financial measures prepared and presented in accordance with GAAP, including our net income or net loss or net cash used in operating activities. Management recognizes that non-GAAP financial measures have limitations in that they do not reflect all of the items associated with our net income or net loss as determined in accordance with GAAP, and are not a substitute for or a measure of our profitability or net earnings. Adjusted EBITDA is presented because we believe it is useful to investors as a measure of comparative operating performance. Additionally, we utilize Adjusted EBITDA as a metric in our executive officer and management incentive compensation plans. We define Adjusted EBITDA as U.S. GAAP Net loss before (i) interest income, (ii) interest expense on debt and reserves, (iii) income tax expense, (iv) depreciation, (v) amortization, (vi) stock-based compensation expense, and (vii) certain other significant infrequent or unusual losses and gains that are not indicative of our core operations. See reconciliation below for a description of itemized EBITDA adjustments. ____________________________ 3 Adjusted earnings before income taxes, depreciation, and amortization (“Adjusted EBITDA”) is a non-GAAP financial measure which is not required by or defined under GAAP. We use this non-GAAP financial measure for financial and operational decision-making purposes and as a means to evaluate period-to-period comparisons. See Reconciliations of Non-GAAP Measures for a reconciliation U.S. GAAP Net loss to Adjusted EBITDA.

Historical Stock Data for Cantaloupe Inc (CTLP)

Date Open High Low Close Adj.Close Volume
2024-04-04 $6.39 $6.47 $6.23 $6.29 $6.29 287,875
2024-04-03 $6.27 $6.35 $6.26 $6.31 $6.31 252,897
2024-04-02 $6.19 $6.33 $6.17 $6.31 $6.31 271,296
2024-04-01 $6.45 $6.50 $6.30 $6.32 $6.32 194,836
2024-03-28 $6.45 $6.53 $6.40 $6.43 $6.43 249,220
2024-03-27 $6.36 $6.46 $6.36 $6.46 $6.46 208,045
2024-03-26 $6.36 $6.46 $6.28 $6.30 $6.30 246,414
2024-03-25 $6.30 $6.34 $6.28 $6.30 $6.30 202,020
2024-03-22 $6.31 $6.34 $6.25 $6.26 $6.26 255,203
2024-03-21 $6.41 $6.42 $6.22 $6.29 $6.29 381,378
2024-03-20 $6.29 $6.45 $6.19 $6.37 $6.37 494,088
2024-03-19 $6.15 $6.35 $6.13 $6.27 $6.27 214,976
2024-03-18 $6.15 $6.24 $6.11 $6.16 $6.16 258,039
2024-03-15 $6.12 $6.22 $6.09 $6.17 $6.17 537,572
2024-03-14 $6.33 $6.36 $6.07 $6.15 $6.15 253,182
2024-03-13 $6.35 $6.49 $6.28 $6.30 $6.30 295,948
2024-03-12 $6.31 $6.41 $6.29 $6.39 $6.39 161,324
2024-03-11 $6.37 $6.45 $6.30 $6.31 $6.31 187,582
2024-03-08 $6.45 $6.48 $6.33 $6.40 $6.40 269,078
2024-03-07 $6.35 $6.39 $6.29 $6.36 $6.36 157,645
2024-03-06 $6.32 $6.39 $6.27 $6.32 $6.32 194,551
2024-03-05 $6.33 $6.36 $6.05 $6.25 $6.25 301,187
2024-03-04 $6.57 $6.58 $6.33 $6.35 $6.35 324,729
2024-03-01 $6.50 $6.61 $6.41 $6.53 $6.53 566,843
2024-02-29 $6.55 $6.66 $6.44 $6.50 $6.50 234,905
2024-02-28 $6.44 $6.47 $6.36 $6.40 $6.40 184,295
2024-02-27 $6.56 $6.57 $6.44 $6.51 $6.51 241,522
2024-02-26 $6.38 $6.56 $6.35 $6.49 $6.49 397,696
2024-02-23 $6.32 $6.64 $6.27 $6.41 $6.41 565,189
2024-02-22 $6.31 $6.45 $6.20 $6.21 $6.21 427,834
2024-02-21 $6.56 $6.56 $6.21 $6.28 $6.28 484,359
2024-02-20 $6.60 $6.67 $6.55 $6.60 $6.60 278,127
2024-02-16 $7.08 $7.12 $6.68 $6.69 $6.69 374,914
2024-02-15 $6.59 $7.13 $6.55 $7.00 $7.00 874,113
2024-02-14 $6.41 $6.60 $6.38 $6.49 $6.49 442,048
2024-02-13 $6.27 $6.33 $6.13 $6.21 $6.21 620,300
2024-02-12 $6.35 $6.52 $6.30 $6.47 $6.47 523,418
2024-02-09 $6.61 $6.70 $6.01 $6.28 $6.28 1,600,518
2024-02-08 $6.78 $6.91 $6.73 $6.80 $6.80 246,861
2024-02-07 $6.94 $6.94 $6.75 $6.76 $6.76 167,850
2024-02-06 $6.81 $6.91 $6.80 $6.87 $6.87 150,876
2024-02-05 $6.77 $6.87 $6.64 $6.81 $6.81 224,070
2024-02-02 $6.82 $6.89 $6.73 $6.83 $6.83 195,724
2024-02-01 $6.83 $6.92 $6.75 $6.91 $6.91 207,550
2024-01-31 $6.92 $7.10 $6.81 $6.81 $6.81 289,005
2024-01-30 $7.04 $7.11 $6.87 $6.94 $6.94 392,799
2024-01-29 $6.72 $7.10 $6.72 $7.09 $7.09 315,112
2024-01-26 $6.78 $6.82 $6.66 $6.68 $6.68 123,567
2024-01-25 $6.81 $6.82 $6.62 $6.72 $6.72 211,277
2024-01-24 $6.96 $6.97 $6.67 $6.69 $6.69 203,584
2024-01-23 $6.86 $6.88 $6.80 $6.87 $6.87 221,441
2024-01-22 $6.68 $6.82 $6.66 $6.78 $6.78 153,798
2024-01-19 $6.51 $6.62 $6.39 $6.59 $6.59 246,578
2024-01-18 $6.60 $6.64 $6.42 $6.46 $6.46 207,103
2024-01-17 $6.53 $6.58 $6.43 $6.57 $6.57 340,288
2024-01-16 $6.82 $6.85 $6.57 $6.57 $6.57 275,577
2024-01-12 $7.09 $7.15 $6.89 $6.90 $6.90 185,005
2024-01-11 $7.07 $7.09 $6.91 $6.99 $6.99 146,045
2024-01-10 $7.16 $7.17 $7.03 $7.11 $7.11 140,970
2024-01-09 $7.12 $7.22 $7.07 $7.15 $7.15 167,060
2024-01-08 $6.93 $7.23 $6.91 $7.23 $7.23 155,913
2024-01-05 $6.95 $7.05 $6.89 $6.89 $6.89 324,258
2024-01-04 $7.07 $7.07 $6.96 $7.00 $7.00 245,742
2024-01-03 $7.27 $7.27 $7.01 $7.03 $7.03 256,060
2024-01-02 $7.37 $7.48 $7.26 $7.33 $7.33 310,350
2023-12-29 $7.48 $7.51 $7.36 $7.41 $7.41 755,407
2023-12-28 $7.47 $7.59 $7.43 $7.51 $7.51 276,279
2023-12-27 $7.46 $7.50 $7.41 $7.47 $7.47 180,180
2023-12-26 $7.42 $7.44 $7.32 $7.44 $7.44 193,009
2023-12-22 $7.35 $7.42 $7.31 $7.37 $7.37 265,936
2023-12-21 $7.34 $7.38 $7.23 $7.36 $7.36 176,960
2023-12-20 $7.30 $7.49 $7.25 $7.26 $7.26 181,546
2023-12-19 $7.23 $7.41 $7.23 $7.33 $7.33 179,117
2023-12-18 $7.26 $7.37 $7.10 $7.17 $7.17 225,060
2023-12-15 $7.49 $7.49 $7.19 $7.20 $7.20 466,852
2023-12-14 $7.54 $7.59 $7.33 $7.42 $7.42 293,775
2023-12-13 $7.08 $7.41 $7.03 $7.41 $7.41 215,219
2023-12-12 $7.15 $7.17 $7.08 $7.10 $7.10 104,649
2023-12-11 $7.14 $7.21 $7.03 $7.11 $7.11 178,861
2023-12-08 $7.00 $7.17 $7.00 $7.15 $7.15 173,333
2023-12-07 $7.23 $7.24 $6.98 $7.02 $7.02 213,945
2023-12-06 $7.24 $7.37 $7.20 $7.22 $7.22 172,632
2023-12-05 $7.26 $7.31 $7.15 $7.18 $7.18 211,441
2023-12-04 $7.21 $7.33 $7.19 $7.29 $7.29 201,943
2023-12-01 $7.04 $7.22 $7.02 $7.21 $7.21 218,194
2023-11-30 $7.07 $7.10 $7.00 $7.07 $7.07 266,603
2023-11-29 $7.13 $7.18 $7.03 $7.03 $7.03 181,726
2023-11-28 $6.93 $7.06 $6.83 $7.05 $7.05 265,494
2023-11-27 $6.94 $7.00 $6.88 $6.95 $6.95 259,546
2023-11-24 $6.71 $6.94 $6.71 $6.93 $6.93 122,237
2023-11-22 $6.69 $6.76 $6.69 $6.71 $6.71 166,058
2023-11-21 $6.71 $6.73 $6.59 $6.67 $6.67 182,939
2023-11-20 $6.69 $6.77 $6.67 $6.72 $6.72 288,473
2023-11-17 $6.68 $6.72 $6.53 $6.70 $6.70 226,632
2023-11-16 $6.73 $6.77 $6.61 $6.63 $6.63 214,502
2023-11-15 $6.73 $6.86 $6.69 $6.72 $6.72 303,045
2023-11-14 $6.59 $6.75 $6.50 $6.74 $6.74 300,112
2023-11-13 $6.45 $6.47 $6.35 $6.38 $6.38 200,504
2023-11-10 $6.17 $6.47 $5.97 $6.39 $6.39 518,685
2023-11-09 $6.82 $6.88 $6.65 $6.65 $6.65 311,117
2023-11-08 $6.79 $6.88 $6.73 $6.79 $6.79 230,025
2023-11-07 $6.73 $6.82 $6.69 $6.76 $6.76 208,142
2023-11-06 $6.84 $6.84 $6.72 $6.77 $6.77 248,966
2023-11-03 $6.78 $6.98 $6.77 $6.80 $6.80 309,216
2023-11-02 $6.43 $6.68 $6.43 $6.68 $6.68 268,203
2023-11-01 $6.56 $6.56 $6.31 $6.35 $6.35 471,710
2023-10-31 $6.42 $6.63 $6.38 $6.58 $6.58 250,214
2023-10-30 $6.32 $6.42 $6.30 $6.41 $6.41 164,757
2023-10-27 $6.42 $6.43 $6.22 $6.28 $6.28 289,605
2023-10-26 $6.35 $6.48 $6.30 $6.42 $6.42 220,654
2023-10-25 $6.41 $6.45 $6.28 $6.36 $6.36 282,959
2023-10-24 $6.44 $6.49 $6.33 $6.49 $6.49 243,184
2023-10-23 $6.40 $6.48 $6.33 $6.36 $6.36 323,177
2023-10-20 $6.71 $6.71 $6.47 $6.49 $6.49 631,337
2023-10-19 $6.76 $6.78 $6.66 $6.69 $6.69 311,123
2023-10-18 $7.20 $7.21 $6.78 $6.79 $6.79 266,608
2023-10-17 $7.10 $7.23 $7.08 $7.14 $7.14 290,669
2023-10-16 $6.97 $7.11 $6.95 $7.09 $7.09 328,067
2023-10-13 $7.02 $7.08 $6.91 $6.92 $6.92 239,927
2023-10-12 $7.16 $7.18 $6.99 $7.06 $7.06 212,762
2023-10-11 $7.09 $7.28 $7.04 $7.15 $7.15 395,334
2023-10-10 $6.95 $7.21 $6.95 $7.11 $7.11 270,920
2023-10-09 $6.86 $6.97 $6.80 $6.95 $6.95 273,818
2023-10-06 $6.92 $7.03 $6.86 $6.93 $6.93 369,077
2023-10-05 $7.06 $7.06 $6.89 $7.01 $7.01 557,084
2023-10-04 $6.68 $6.99 $6.67 $6.92 $6.92 697,144
2023-10-03 $6.71 $6.71 $6.34 $6.36 $6.36 633,229
2023-10-02 $6.65 $7.03 $6.60 $6.64 $6.64 732,624
2023-09-29 $6.38 $6.41 $6.14 $6.25 $6.25 368,351
2023-09-28 $6.22 $6.47 $6.20 $6.33 $6.33 319,833
2023-09-27 $6.28 $6.43 $6.21 $6.22 $6.22 355,518
2023-09-26 $6.08 $6.24 $6.08 $6.22 $6.22 225,316
2023-09-25 $6.08 $6.31 $6.01 $6.17 $6.17 262,966
2023-09-22 $6.12 $6.19 $6.02 $6.07 $6.07 370,391
2023-09-21 $6.15 $6.17 $6.06 $6.11 $6.11 267,464
2023-09-20 $6.32 $6.39 $6.16 $6.18 $6.18 280,768
2023-09-19 $6.31 $6.40 $6.26 $6.32 $6.32 323,337
2023-09-18 $6.72 $6.73 $6.27 $6.31 $6.31 445,204
2023-09-15 $6.58 $6.87 $6.57 $6.76 $6.76 806,713
2023-09-14 $6.68 $6.68 $6.15 $6.55 $6.55 1,003,645
2023-09-13 $6.75 $6.97 $6.52 $6.60 $6.60 620,718
2023-09-12 $6.76 $6.86 $6.73 $6.76 $6.76 378,830
2023-09-11 $6.60 $6.83 $6.60 $6.79 $6.79 448,876
2023-09-08 $7.02 $7.11 $6.57 $6.58 $6.58 697,676
2023-09-07 $6.88 $7.19 $6.61 $7.00 $7.00 928,959
2023-09-06 $7.59 $7.68 $7.41 $7.59 $7.59 515,514
2023-09-05 $7.70 $7.70 $7.40 $7.55 $7.55 433,979
2023-09-01 $7.98 $8.04 $7.73 $7.77 $7.77 251,383
2023-08-31 $8.06 $8.23 $7.91 $7.92 $7.92 1,350,775
2023-08-30 $7.92 $8.08 $7.91 $8.07 $8.07 363,570
2023-08-29 $7.77 $7.99 $7.72 $7.94 $7.94 276,397
2023-08-28 $7.85 $7.90 $7.76 $7.79 $7.79 165,853
2023-08-25 $7.72 $7.87 $7.66 $7.84 $7.84 141,048
2023-08-24 $7.79 $7.91 $7.65 $7.69 $7.69 158,690
2023-08-23 $7.69 $7.86 $7.68 $7.82 $7.82 199,210
2023-08-22 $7.60 $7.78 $7.59 $7.68 $7.68 245,951
2023-08-21 $7.39 $7.55 $7.35 $7.53 $7.53 257,797
2023-08-18 $7.22 $7.41 $7.17 $7.38 $7.38 170,776
2023-08-17 $7.27 $7.43 $7.26 $7.30 $7.30 218,690
2023-08-16 $7.49 $7.49 $7.17 $7.21 $7.21 198,308
2023-08-15 $7.48 $7.55 $7.41 $7.48 $7.48 146,854
2023-08-14 $7.38 $7.47 $7.25 $7.47 $7.47 263,182
2023-08-11 $7.27 $7.43 $7.26 $7.39 $7.39 222,750
2023-08-10 $7.42 $7.58 $7.21 $7.28 $7.28 223,991
2023-08-09 $7.31 $7.47 $7.30 $7.40 $7.40 222,830
2023-08-08 $7.35 $7.40 $7.15 $7.31 $7.31 164,885
2023-08-07 $7.48 $7.48 $7.25 $7.44 $7.44 230,558
2023-08-04 $7.41 $7.52 $7.27 $7.42 $7.42 152,579
2023-08-03 $7.41 $7.48 $7.34 $7.43 $7.43 181,769
2023-08-02 $7.58 $7.58 $7.42 $7.45 $7.45 127,254
2023-08-01 $7.69 $7.71 $7.60 $7.67 $7.67 156,731
2023-07-31 $7.45 $7.75 $7.45 $7.71 $7.71 194,607
2023-07-28 $7.37 $7.54 $7.37 $7.45 $7.45 145,524
2023-07-27 $7.60 $7.61 $7.26 $7.30 $7.30 204,334
2023-07-26 $7.56 $7.60 $7.50 $7.54 $7.54 178,818
2023-07-25 $7.62 $7.68 $7.57 $7.60 $7.60 162,865
2023-07-24 $7.74 $7.81 $7.60 $7.63 $7.63 188,671
2023-07-21 $8.03 $8.13 $7.77 $7.78 $7.78 232,628
2023-07-20 $7.89 $8.21 $7.75 $7.97 $7.97 331,017
2023-07-19 $8.22 $8.29 $7.55 $7.88 $7.88 823,867
2023-07-18 $8.18 $8.28 $8.15 $8.21 $8.21 226,059
2023-07-17 $8.03 $8.22 $8.03 $8.18 $8.18 256,453
2023-07-14 $8.19 $8.20 $8.02 $8.09 $8.09 152,271
2023-07-13 $8.18 $8.25 $8.11 $8.19 $8.19 201,179
2023-07-12 $8.08 $8.20 $8.00 $8.16 $8.16 369,184
2023-07-11 $7.80 $7.93 $7.80 $7.93 $7.93 170,459
2023-07-10 $7.62 $7.80 $7.62 $7.79 $7.79 235,779
2023-07-07 $7.45 $7.66 $7.45 $7.65 $7.65 227,196
2023-07-06 $7.50 $7.53 $7.34 $7.45 $7.45 294,805
2023-07-05 $7.94 $7.94 $7.56 $7.58 $7.58 214,261
2023-07-03 $7.93 $7.98 $7.91 $7.96 $7.96 121,734
2023-06-30 $7.93 $8.01 $7.86 $7.96 $7.96 653,427
2023-06-29 $7.90 $8.04 $7.85 $7.87 $7.87 292,935
2023-06-28 $7.84 $7.95 $7.81 $7.90 $7.90 270,895
2023-06-27 $7.70 $7.85 $7.70 $7.83 $7.83 225,528
2023-06-26 $7.68 $7.86 $7.62 $7.70 $7.70 395,506
2023-06-23 $7.60 $7.80 $7.49 $7.71 $7.71 1,450,917
2023-06-22 $7.60 $7.73 $7.53 $7.72 $7.72 312,532
2023-06-21 $7.63 $7.68 $7.49 $7.63 $7.63 191,172
2023-06-20 $7.49 $7.64 $7.42 $7.64 $7.64 182,594
2023-06-16 $7.56 $7.56 $7.30 $7.50 $7.50 528,961
2023-06-15 $7.48 $7.55 $7.40 $7.51 $7.51 233,864
2023-06-14 $7.47 $7.54 $7.35 $7.48 $7.48 226,337
2023-06-13 $7.46 $7.50 $7.43 $7.47 $7.47 208,539
2023-06-12 $7.37 $7.44 $7.33 $7.40 $7.40 188,309
2023-06-09 $7.37 $7.42 $7.28 $7.36 $7.36 241,111
2023-06-08 $7.24 $7.38 $7.21 $7.37 $7.37 365,589
2023-06-07 $7.09 $7.29 $7.09 $7.26 $7.26 549,590
2023-06-06 $6.79 $7.16 $6.72 $7.04 $7.04 581,353
2023-06-05 $6.70 $6.90 $6.69 $6.79 $6.79 311,182
2023-06-02 $6.51 $6.69 $6.46 $6.69 $6.69 253,089
2023-06-01 $6.19 $6.46 $6.01 $6.43 $6.43 283,678
2023-05-31 $6.17 $6.24 $6.13 $6.15 $6.15 347,262
2023-05-30 $6.32 $6.43 $6.11 $6.17 $6.17 283,922
2023-05-26 $6.21 $6.35 $6.20 $6.29 $6.29 188,701
2023-05-25 $6.51 $6.51 $6.08 $6.22 $6.22 212,891
2023-05-24 $6.51 $6.65 $6.48 $6.53 $6.53 234,553
2023-05-23 $6.54 $6.73 $6.48 $6.55 $6.55 308,292
2023-05-22 $6.58 $6.63 $6.51 $6.54 $6.54 322,766
2023-05-19 $6.80 $6.80 $6.55 $6.58 $6.58 260,306
2023-05-18 $6.72 $6.77 $6.59 $6.68 $6.68 314,558
2023-05-17 $6.58 $6.82 $6.58 $6.75 $6.75 888,442
2023-05-16 $6.46 $6.67 $6.45 $6.56 $6.56 582,166
2023-05-15 $6.35 $6.52 $6.30 $6.50 $6.50 158,591
2023-05-12 $6.60 $6.72 $6.30 $6.36 $6.36 210,243
2023-05-11 $6.62 $6.64 $6.40 $6.58 $6.58 268,972
2023-05-10 $6.84 $6.87 $6.56 $6.68 $6.68 411,968
2023-05-09 $6.68 $6.97 $6.58 $6.72 $6.72 770,241
2023-05-08 $6.79 $7.05 $6.67 $6.71 $6.71 1,632,618
2023-05-05 $5.80 $6.83 $5.78 $6.74 $6.74 879,991
2023-05-04 $5.47 $5.54 $5.37 $5.47 $5.47 253,880
2023-05-03 $5.48 $5.64 $5.48 $5.54 $5.54 159,745
2023-05-02 $5.46 $5.55 $5.43 $5.46 $5.46 270,935
2023-05-01 $5.47 $5.58 $5.41 $5.49 $5.49 174,615
2023-04-28 $5.49 $5.55 $5.46 $5.51 $5.51 145,257
2023-04-27 $5.55 $5.70 $5.45 $5.52 $5.52 117,827
2023-04-26 $5.48 $5.54 $5.43 $5.52 $5.52 157,949
2023-04-25 $5.46 $5.57 $5.42 $5.50 $5.50 180,868
2023-04-24 $5.66 $5.71 $5.47 $5.51 $5.51 222,333
2023-04-21 $5.49 $5.68 $5.49 $5.65 $5.65 172,266
2023-04-20 $5.52 $5.63 $5.48 $5.54 $5.54 145,943
2023-04-19 $5.61 $5.73 $5.36 $5.55 $5.55 168,815
2023-04-18 $5.80 $5.82 $5.64 $5.66 $5.66 125,399
2023-04-17 $5.67 $5.79 $5.63 $5.79 $5.79 135,982
2023-04-14 $5.82 $5.89 $5.64 $5.67 $5.67 136,794
2023-04-13 $5.60 $5.84 $5.58 $5.81 $5.81 209,692
2023-04-12 $5.64 $5.74 $5.56 $5.58 $5.58 146,495
2023-04-11 $5.55 $5.62 $5.51 $5.58 $5.58 162,923
2023-04-10 $5.50 $5.60 $5.27 $5.54 $5.54 206,377
2023-04-06 $5.51 $5.62 $5.40 $5.51 $5.51 230,445
2023-04-05 $5.52 $5.56 $5.36 $5.50 $5.50 268,186
2023-04-04 $5.61 $5.70 $5.49 $5.56 $5.56 251,781
2023-04-03 $5.71 $5.77 $5.51 $5.60 $5.60 251,957
2023-03-31 $5.66 $5.77 $5.65 $5.70 $5.70 331,105
2023-03-30 $5.70 $5.90 $5.61 $5.63 $5.63 413,600
2023-03-29 $5.45 $5.72 $5.45 $5.66 $5.66 1,694,470
2023-03-28 $5.34 $5.47 $5.27 $5.40 $5.40 1,093,152
2023-03-27 $5.24 $5.44 $5.21 $5.36 $5.36 538,149
2023-03-24 $5.21 $5.30 $5.12 $5.22 $5.22 219,454
2023-03-23 $5.45 $5.58 $5.14 $5.26 $5.26 473,327
2023-03-22 $5.68 $5.73 $5.44 $5.45 $5.45 838,825
2023-03-21 $5.51 $5.66 $5.37 $5.65 $5.65 1,549,334
2023-03-20 $5.38 $5.46 $5.33 $5.42 $5.42 331,072
2023-03-17 $5.50 $5.55 $5.31 $5.40 $5.40 1,091,505
2023-03-16 $5.58 $5.62 $5.39 $5.51 $5.51 875,448
2023-03-15 $5.47 $5.69 $5.37 $5.67 $5.67 437,865
2023-03-14 $5.64 $5.67 $5.39 $5.59 $5.59 283,676
2023-03-13 $5.48 $5.57 $5.40 $5.49 $5.49 441,872
2023-03-10 $5.71 $5.73 $5.55 $5.57 $5.57 388,228
2023-03-09 $5.94 $5.99 $5.74 $5.75 $5.75 406,613
2023-03-08 $5.97 $5.99 $5.58 $5.97 $5.97 480,403
2023-03-07 $5.88 $5.99 $5.72 $5.97 $5.97 395,741
2023-03-06 $6.20 $6.20 $5.86 $5.88 $5.88 487,327
2023-03-03 $5.95 $6.22 $5.81 $6.18 $6.18 486,076
2023-03-02 $5.76 $5.96 $5.67 $5.93 $5.93 332,831
2023-03-01 $5.78 $5.82 $5.68 $5.79 $5.79 252,027
2023-02-28 $5.71 $5.83 $5.66 $5.76 $5.76 287,302
2023-02-27 $5.85 $5.97 $5.71 $5.77 $5.77 361,924
2023-02-24 $5.75 $5.91 $5.72 $5.82 $5.82 415,762
2023-02-23 $5.80 $5.85 $5.52 $5.79 $5.79 416,554
2023-02-22 $5.93 $6.03 $5.57 $5.73 $5.73 362,367
2023-02-21 $5.90 $6.03 $5.67 $5.89 $5.89 642,356
2023-02-17 $5.33 $6.12 $5.24 $6.00 $6.00 1,637,818
2023-02-16 $5.15 $5.35 $5.05 $5.31 $5.31 646,567
2023-02-15 $5.12 $5.39 $5.12 $5.27 $5.27 492,678
2023-02-14 $5.10 $5.21 $5.07 $5.15 $5.15 136,832
2023-02-13 $5.07 $5.26 $4.96 $5.06 $5.06 580,077
2023-02-10 $5.07 $5.10 $4.85 $5.06 $5.06 331,820
2023-02-09 $5.73 $5.73 $5.10 $5.12 $5.12 435,300
2023-02-08 $5.40 $6.11 $5.31 $5.62 $5.62 978,759
2023-02-07 $5.03 $5.21 $5.01 $5.15 $5.15 144,469
2023-02-06 $5.11 $5.21 $5.07 $5.10 $5.10 139,812
2023-02-03 $5.09 $5.22 $5.08 $5.13 $5.13 158,928
2023-02-02 $5.22 $5.32 $5.16 $5.20 $5.20 241,254
2023-02-01 $5.12 $5.24 $5.04 $5.17 $5.17 257,154
2023-01-31 $4.83 $5.10 $4.82 $5.09 $5.09 378,113
2023-01-30 $4.92 $4.95 $4.79 $4.85 $4.85 217,796
2023-01-27 $5.00 $5.08 $4.88 $4.99 $4.99 209,655
2023-01-26 $5.16 $5.19 $5.04 $5.06 $5.06 185,476
2023-01-25 $5.15 $5.16 $5.00 $5.13 $5.13 290,556
2023-01-24 $5.20 $5.29 $5.13 $5.19 $5.19 178,678
2023-01-23 $5.24 $5.32 $5.15 $5.21 $5.21 219,404
2023-01-20 $5.02 $5.23 $4.88 $5.22 $5.22 242,026
2023-01-19 $5.01 $5.06 $4.83 $4.93 $4.93 1,388,979
2023-01-18 $5.37 $5.42 $4.72 $5.00 $5.00 1,457,658
2023-01-17 $4.89 $5.28 $4.22 $5.25 $5.25 2,083,119
2023-01-13 $4.80 $4.84 $4.63 $4.82 $4.82 192,574
2023-01-12 $4.74 $4.84 $4.64 $4.82 $4.82 275,793
2023-01-11 $4.65 $4.72 $4.61 $4.71 $4.71 182,454
2023-01-10 $4.70 $4.74 $4.60 $4.66 $4.66 260,647
2023-01-09 $4.66 $4.75 $4.62 $4.70 $4.70 810,022
2023-01-06 $4.63 $4.71 $4.52 $4.66 $4.66 1,340,089
2023-01-05 $4.53 $4.62 $4.52 $4.60 $4.60 801,939
2023-01-04 $4.38 $4.57 $4.34 $4.55 $4.55 830,681
2023-01-03 $4.38 $4.49 $4.30 $4.36 $4.36 386,173
2022-12-30 $4.17 $4.44 $4.11 $4.35 $4.35 557,483
2022-12-29 $4.02 $4.35 $4.00 $4.21 $4.21 602,713
2022-12-28 $4.03 $4.07 $3.92 $4.00 $4.00 320,426
2022-12-27 $4.12 $4.15 $4.01 $4.05 $4.05 221,105
2022-12-23 $4.05 $4.14 $4.01 $4.12 $4.12 249,554
2022-12-22 $4.15 $4.15 $3.92 $4.04 $4.04 571,754
2022-12-21 $4.07 $4.23 $4.01 $4.11 $4.11 786,858
2022-12-20 $3.93 $4.16 $3.86 $4.05 $4.05 1,543,087
2022-12-19 $4.09 $4.19 $3.87 $3.92 $3.92 529,826
2022-12-16 $4.00 $4.10 $3.91 $4.07 $4.07 567,658
2022-12-15 $4.15 $4.20 $3.98 $4.01 $4.01 295,237
2022-12-14 $3.97 $4.24 $3.97 $4.18 $4.18 353,140
2022-12-13 $3.99 $4.22 $3.88 $3.96 $3.96 513,203
2022-12-12 $3.93 $3.95 $3.66 $3.90 $3.90 436,203
2022-12-09 $4.30 $4.30 $3.88 $3.91 $3.91 454,275
2022-12-08 $4.05 $4.31 $4.05 $4.27 $4.27 772,083
2022-12-07 $3.82 $4.01 $3.74 $3.97 $3.97 410,966
2022-12-06 $3.85 $3.93 $3.73 $3.85 $3.85 595,009
2022-12-05 $3.56 $3.88 $3.52 $3.85 $3.85 1,199,016
2022-12-02 $3.39 $3.59 $3.38 $3.54 $3.54 266,672
2022-12-01 $3.60 $3.71 $3.45 $3.47 $3.47 425,030
2022-11-30 $3.59 $3.70 $3.45 $3.63 $3.63 1,404,076
2022-11-29 $3.43 $3.61 $3.34 $3.58 $3.58 650,323
2022-11-28 $3.41 $3.48 $3.32 $3.38 $3.38 236,913
2022-11-25 $3.41 $3.46 $3.25 $3.42 $3.42 125,798
2022-11-23 $3.35 $3.50 $3.25 $3.40 $3.40 218,680
2022-11-22 $3.27 $3.36 $3.17 $3.31 $3.31 234,593
2022-11-21 $3.46 $3.46 $3.23 $3.28 $3.28 404,235
2022-11-18 $3.39 $3.41 $3.29 $3.39 $3.39 202,265
2022-11-17 $3.37 $3.44 $3.18 $3.31 $3.31 212,619
2022-11-16 $3.25 $3.50 $3.25 $3.45 $3.45 316,645
2022-11-15 $3.33 $3.39 $3.21 $3.29 $3.29 448,050
2022-11-14 $3.19 $3.33 $3.19 $3.27 $3.27 557,126
2022-11-11 $2.95 $3.32 $2.95 $3.23 $3.23 627,292
2022-11-10 $3.02 $3.13 $2.94 $2.97 $2.97 485,717
2022-11-09 $3.20 $3.20 $2.84 $2.85 $2.85 533,955
2022-11-08 $3.15 $3.31 $2.77 $3.21 $3.21 1,228,755
2022-11-07 $3.37 $3.38 $3.11 $3.33 $3.33 541,858
2022-11-04 $3.37 $3.39 $3.28 $3.37 $3.37 278,173
2022-11-03 $3.27 $3.38 $3.17 $3.33 $3.33 291,106
2022-11-02 $3.36 $3.47 $3.30 $3.31 $3.31 240,028
2022-11-01 $3.38 $3.49 $3.32 $3.39 $3.39 270,836
2022-10-31 $3.26 $3.40 $3.26 $3.35 $3.35 345,211
2022-10-28 $3.29 $3.30 $3.23 $3.27 $3.27 194,250
2022-10-27 $3.32 $3.35 $3.25 $3.27 $3.27 263,503
2022-10-26 $3.29 $3.33 $3.18 $3.28 $3.28 417,692
2022-10-25 $3.27 $3.34 $3.23 $3.27 $3.27 363,943
2022-10-24 $3.29 $3.30 $3.19 $3.26 $3.26 283,010
2022-10-21 $3.21 $3.28 $3.11 $3.24 $3.24 295,443
2022-10-20 $3.25 $3.32 $3.16 $3.20 $3.20 340,855
2022-10-19 $3.11 $3.29 $3.02 $3.24 $3.24 1,015,684
2022-10-18 $3.26 $3.26 $3.11 $3.15 $3.15 390,948
2022-10-17 $3.28 $3.35 $3.14 $3.19 $3.19 350,365
2022-10-14 $3.46 $3.46 $3.18 $3.20 $3.20 216,104
2022-10-13 $3.26 $3.46 $3.21 $3.42 $3.42 356,686
2022-10-12 $3.41 $3.42 $3.31 $3.34 $3.34 280,392
2022-10-11 $3.29 $3.41 $3.17 $3.40 $3.40 471,407
2022-10-10 $3.26 $3.32 $3.13 $3.31 $3.31 392,085
2022-10-07 $3.36 $3.36 $3.19 $3.27 $3.27 380,965
2022-10-06 $3.51 $3.57 $3.35 $3.39 $3.39 421,430
2022-10-05 $3.61 $3.61 $3.45 $3.51 $3.51 394,714
2022-10-04 $3.72 $3.87 $3.62 $3.63 $3.63 375,941
2022-10-03 $3.59 $3.73 $3.54 $3.68 $3.68 716,509
2022-09-30 $3.56 $3.59 $3.45 $3.48 $3.48 623,856
2022-09-29 $3.70 $3.72 $3.47 $3.54 $3.54 603,033
2022-09-28 $3.71 $3.85 $3.67 $3.79 $3.79 379,842
2022-09-27 $3.79 $3.85 $3.65 $3.73 $3.73 238,960
2022-09-26 $3.86 $3.94 $3.71 $3.75 $3.75 286,456
2022-09-23 $3.91 $3.98 $3.83 $3.89 $3.89 245,073
2022-09-22 $4.06 $4.08 $3.85 $3.96 $3.96 458,218
2022-09-21 $4.26 $4.29 $4.12 $4.13 $4.13 187,198
2022-09-20 $4.25 $4.39 $4.10 $4.25 $4.25 307,576
2022-09-19 $4.17 $4.36 $4.13 $4.32 $4.32 319,999
2022-09-16 $4.42 $4.47 $4.13 $4.22 $4.22 1,176,597
2022-09-15 $4.43 $4.64 $4.22 $4.58 $4.58 493,388
2022-09-14 $4.56 $4.57 $4.16 $4.46 $4.46 490,478
2022-09-13 $4.70 $4.70 $4.51 $4.56 $4.56 273,678
2022-09-12 $5.04 $5.08 $4.67 $4.80 $4.80 482,352
2022-09-09 $5.60 $5.63 $4.96 $5.08 $5.08 463,554
2022-09-08 $5.56 $5.61 $5.41 $5.45 $5.45 367,463
2022-09-07 $5.58 $5.80 $5.55 $5.68 $5.68 164,970
2022-09-06 $5.60 $5.66 $5.33 $5.53 $5.53 118,274
2022-09-02 $6.22 $6.22 $5.46 $5.57 $5.57 123,786
2022-09-01 $6.28 $6.28 $5.65 $6.11 $6.11 151,858
2022-08-31 $6.42 $6.60 $6.14 $6.37 $6.37 360,122
2022-08-30 $6.18 $6.44 $5.82 $6.40 $6.40 206,182
2022-08-29 $5.57 $6.23 $5.53 $6.17 $6.17 228,585
2022-08-26 $5.98 $5.98 $5.67 $5.69 $5.69 91,720
2022-08-25 $5.94 $6.04 $5.80 $6.03 $6.03 89,572
2022-08-24 $5.90 $5.99 $5.87 $5.88 $5.88 75,007
2022-08-23 $5.84 $5.97 $5.84 $5.90 $5.90 93,369
2022-08-22 $5.98 $5.98 $5.83 $5.86 $5.86 88,419
2022-08-19 $6.29 $6.29 $5.88 $6.09 $6.09 127,192
2022-08-18 $6.21 $6.49 $6.18 $6.41 $6.41 87,040
2022-08-17 $6.71 $6.71 $6.21 $6.24 $6.24 169,543
2022-08-16 $6.81 $6.89 $6.73 $6.80 $6.80 124,561
2022-08-15 $6.61 $6.90 $6.57 $6.83 $6.83 90,104
2022-08-12 $6.35 $6.69 $6.35 $6.68 $6.68 113,807
2022-08-11 $6.43 $6.43 $6.23 $6.35 $6.35 45,946
2022-08-10 $6.36 $6.42 $6.26 $6.34 $6.34 63,914
2022-08-09 $6.12 $6.22 $6.06 $6.16 $6.16 59,952
2022-08-08 $6.35 $6.36 $6.14 $6.19 $6.19 81,963
2022-08-05 $6.30 $6.38 $6.07 $6.26 $6.26 98,577
2022-08-04 $6.39 $6.42 $6.26 $6.38 $6.38 85,453
2022-08-03 $6.30 $6.40 $6.01 $6.31 $6.31 183,965
2022-08-02 $6.04 $6.29 $5.97 $6.18 $6.18 84,341
2022-08-01 $6.00 $6.12 $5.87 $6.08 $6.08 120,945
2022-07-29 $5.86 $6.10 $5.77 $6.07 $6.07 182,148
2022-07-28 $5.66 $5.87 $5.59 $5.86 $5.86 107,285
2022-07-27 $5.65 $5.72 $5.55 $5.65 $5.65 338,046
2022-07-26 $5.77 $5.77 $5.53 $5.61 $5.61 85,448
2022-07-25 $5.73 $5.80 $5.68 $5.77 $5.77 91,329
2022-07-22 $6.00 $6.00 $5.62 $5.73 $5.73 126,805
2022-07-21 $5.94 $6.05 $5.92 $6.01 $6.01 110,860
2022-07-20 $5.71 $6.04 $5.71 $6.02 $6.02 86,125
2022-07-19 $5.61 $5.69 $5.55 $5.66 $5.66 81,026
2022-07-18 $5.63 $5.67 $5.48 $5.50 $5.50 65,477
2022-07-15 $5.72 $5.72 $5.54 $5.56 $5.56 115,287
2022-07-14 $5.47 $5.64 $5.36 $5.58 $5.58 160,625
2022-07-13 $5.24 $5.56 $5.24 $5.50 $5.50 133,776
2022-07-12 $5.23 $5.36 $5.20 $5.33 $5.33 102,228
2022-07-11 $5.31 $5.36 $5.14 $5.22 $5.22 104,410
2022-07-08 $5.44 $5.50 $5.30 $5.33 $5.33 88,707
2022-07-07 $5.32 $5.55 $5.32 $5.52 $5.52 106,971
2022-07-06 $5.72 $5.72 $5.33 $5.33 $5.33 90,491
2022-07-05 $5.56 $5.78 $5.31 $5.69 $5.69 198,285
2022-07-01 $5.59 $5.70 $5.50 $5.67 $5.67 194,139
2022-06-30 $5.28 $5.65 $5.16 $5.60 $5.60 439,744
2022-06-29 $5.32 $5.40 $5.21 $5.39 $5.39 196,927
2022-06-28 $5.54 $5.61 $5.33 $5.35 $5.35 121,488
2022-06-27 $5.83 $5.90 $5.53 $5.55 $5.55 145,671
2022-06-24 $5.83 $5.91 $5.66 $5.76 $5.76 1,155,018
2022-06-23 $5.69 $5.83 $5.62 $5.79 $5.79 247,946
2022-06-22 $5.19 $5.63 $5.19 $5.61 $5.61 243,234
2022-06-21 $5.28 $5.44 $5.23 $5.28 $5.28 154,396
2022-06-17 $4.90 $5.25 $4.78 $5.21 $5.21 892,311
2022-06-16 $4.79 $4.93 $4.50 $4.81 $4.81 222,868
2022-06-15 $4.78 $4.98 $4.77 $4.93 $4.93 215,079
2022-06-14 $4.62 $4.74 $4.46 $4.69 $4.69 136,414
2022-06-13 $4.79 $4.79 $4.54 $4.60 $4.60 202,702
2022-06-10 $5.06 $5.06 $4.95 $4.99 $4.99 118,741
2022-06-09 $5.12 $5.26 $5.05 $5.08 $5.08 154,653
2022-06-08 $5.27 $5.37 $5.15 $5.17 $5.17 108,195
2022-06-07 $5.27 $5.40 $5.23 $5.32 $5.32 136,285
2022-06-06 $5.25 $5.45 $5.19 $5.36 $5.36 191,153
2022-06-03 $5.51 $5.56 $5.19 $5.20 $5.20 122,195
2022-06-02 $5.10 $5.60 $5.08 $5.60 $5.60 398,231
2022-06-01 $5.29 $5.35 $5.11 $5.12 $5.12 176,054
2022-05-31 $5.17 $5.25 $5.04 $5.24 $5.24 644,216
2022-05-27 $5.18 $5.20 $5.08 $5.14 $5.14 233,314
2022-05-26 $5.12 $5.35 $5.09 $5.13 $5.13 297,996
2022-05-25 $4.69 $5.08 $4.60 $5.06 $5.06 1,276,914
2022-05-24 $4.67 $4.70 $4.33 $4.68 $4.68 327,304
2022-05-23 $4.60 $4.67 $4.28 $4.65 $4.65 404,275
2022-05-20 $4.65 $4.65 $4.37 $4.54 $4.54 416,092
2022-05-19 $4.51 $4.71 $4.46 $4.58 $4.58 234,072
2022-05-18 $4.57 $4.61 $4.47 $4.55 $4.55 236,650
2022-05-17 $4.62 $4.71 $4.48 $4.65 $4.65 155,511
2022-05-16 $4.48 $4.72 $4.48 $4.51 $4.51 188,103
2022-05-13 $4.60 $4.68 $4.45 $4.57 $4.57 263,512
2022-05-12 $4.46 $4.57 $4.38 $4.48 $4.48 235,909
2022-05-11 $4.89 $4.99 $4.48 $4.51 $4.51 187,259
2022-05-10 $4.84 $5.00 $4.65 $4.92 $4.92 160,428
2022-05-09 $5.13 $5.25 $4.74 $4.77 $4.77 311,146
2022-05-06 $5.38 $5.53 $5.14 $5.27 $5.27 322,171
2022-05-05 $5.44 $5.51 $5.12 $5.28 $5.28 328,779
2022-05-04 $5.38 $5.53 $5.18 $5.50 $5.50 231,773
2022-05-03 $5.47 $5.55 $5.36 $5.38 $5.38 132,824
2022-05-02 $5.47 $5.50 $5.27 $5.47 $5.47 182,500
2022-04-29 $5.53 $5.70 $5.43 $5.47 $5.47 234,514
2022-04-28 $5.56 $5.66 $5.35 $5.55 $5.55 407,256
2022-04-27 $5.32 $5.52 $5.27 $5.48 $5.48 233,055
2022-04-26 $5.39 $5.43 $5.15 $5.33 $5.33 505,721
2022-04-25 $5.09 $5.46 $5.09 $5.45 $5.45 195,320
2022-04-22 $5.29 $5.38 $5.08 $5.18 $5.18 181,355
2022-04-21 $5.50 $5.57 $5.24 $5.30 $5.30 190,569
2022-04-20 $5.50 $5.56 $5.37 $5.40 $5.40 141,381
2022-04-19 $5.23 $5.52 $5.23 $5.44 $5.44 113,165
2022-04-18 $5.43 $5.43 $5.20 $5.27 $5.27 135,495
2022-04-14 $5.74 $5.74 $5.43 $5.43 $5.43 117,557
2022-04-13 $5.67 $5.78 $5.57 $5.70 $5.70 180,587
2022-04-12 $5.95 $6.00 $5.62 $5.69 $5.69 145,737
2022-04-11 $5.95 $6.07 $5.79 $5.84 $5.84 145,470
2022-04-08 $6.23 $6.23 $6.02 $6.03 $6.03 241,792
2022-04-07 $6.44 $6.51 $6.16 $6.23 $6.23 196,477
2022-04-06 $6.73 $6.80 $6.40 $6.51 $6.51 174,061
2022-04-05 $6.93 $6.94 $6.75 $6.88 $6.88 491,865
2022-04-04 $6.91 $7.02 $6.86 $6.93 $6.93 206,720
2022-04-01 $6.77 $6.99 $6.77 $6.88 $6.88 506,952
2022-03-31 $6.74 $6.87 $6.65 $6.77 $6.77 258,039
2022-03-30 $6.91 $6.95 $6.72 $6.73 $6.73 150,996
2022-03-29 $6.77 $7.01 $6.60 $6.89 $6.89 342,055
2022-03-28 $6.62 $6.69 $6.49 $6.64 $6.64 511,132
2022-03-25 $6.73 $6.83 $6.60 $6.63 $6.63 138,181
2022-03-24 $6.78 $6.78 $6.56 $6.75 $6.75 609,063
2022-03-23 $6.86 $7.09 $6.72 $6.74 $6.74 113,640
2022-03-22 $6.98 $7.09 $6.91 $6.97 $6.97 273,289
2022-03-21 $7.28 $7.28 $6.90 $6.96 $6.96 126,736
2022-03-18 $7.04 $7.45 $7.04 $7.26 $7.26 356,310
2022-03-17 $6.86 $7.06 $6.84 $7.05 $7.05 104,351
2022-03-16 $6.98 $7.14 $6.75 $6.95 $6.95 107,227
2022-03-15 $6.56 $6.89 $6.53 $6.85 $6.85 179,020
2022-03-14 $6.84 $7.06 $6.50 $6.51 $6.51 133,019
2022-03-11 $7.25 $7.25 $6.81 $6.82 $6.82 157,020
2022-03-10 $7.06 $7.26 $6.93 $7.20 $7.20 110,270
2022-03-09 $7.08 $7.26 $7.08 $7.24 $7.24 95,015
2022-03-08 $6.58 $7.00 $6.50 $6.86 $6.86 185,133
2022-03-07 $6.93 $7.00 $6.56 $6.61 $6.61 181,508
2022-03-04 $7.38 $7.49 $6.98 $7.01 $7.01 151,737
2022-03-03 $7.86 $7.86 $7.40 $7.48 $7.48 161,315
2022-03-02 $7.63 $7.83 $7.55 $7.77 $7.77 104,792
2022-03-01 $7.77 $7.83 $7.51 $7.59 $7.59 86,751
2022-02-28 $7.66 $7.88 $7.36 $7.77 $7.77 328,094
2022-02-25 $7.51 $7.81 $7.26 $7.74 $7.74 204,484
2022-02-24 $6.83 $7.47 $6.69 $7.46 $7.46 185,909
2022-02-23 $7.47 $7.49 $6.99 $7.03 $7.03 154,914
2022-02-22 $7.44 $7.63 $7.29 $7.37 $7.37 119,047
2022-02-18 $7.45 $7.60 $7.36 $7.52 $7.52 152,357
2022-02-17 $7.90 $7.93 $7.52 $7.55 $7.55 82,817
2022-02-16 $7.97 $8.09 $7.92 $8.01 $8.01 116,643
2022-02-15 $7.83 $8.13 $7.82 $8.07 $8.07 1,463,470
2022-02-14 $7.54 $7.75 $7.45 $7.57 $7.57 135,142
2022-02-11 $7.66 $7.71 $7.47 $7.54 $7.54 119,390
2022-02-10 $7.78 $7.95 $7.57 $7.60 $7.60 211,136
2022-02-09 $8.16 $8.24 $7.84 $7.98 $7.98 327,455
2022-02-08 $8.00 $8.06 $7.83 $7.96 $7.96 122,217
2022-02-07 $7.86 $8.10 $7.83 $8.02 $8.02 119,949
2022-02-04 $7.98 $8.07 $7.46 $7.90 $7.90 210,079
2022-02-03 $7.74 $8.30 $7.40 $7.45 $7.45 156,170
2022-02-02 $8.17 $8.18 $7.85 $7.89 $7.89 169,462
2022-02-01 $8.45 $8.45 $8.08 $8.17 $8.17 160,158
2022-01-31 $7.75 $8.46 $7.28 $8.40 $8.40 393,016
2022-01-28 $7.44 $7.80 $7.25 $7.79 $7.79 248,433
2022-01-27 $7.55 $7.80 $7.39 $7.44 $7.44 225,399
2022-01-26 $7.91 $7.98 $7.43 $7.50 $7.50 165,551
2022-01-25 $7.80 $8.04 $7.64 $7.81 $7.81 148,355
2022-01-24 $7.57 $8.11 $7.38 $7.97 $7.97 287,615
2022-01-21 $8.00 $8.21 $7.69 $7.69 $7.69 226,570
2022-01-20 $8.00 $8.53 $8.00 $8.09 $8.09 123,814
2022-01-19 $8.02 $8.26 $7.90 $7.98 $7.98 178,759
2022-01-18 $8.16 $8.18 $7.79 $7.94 $7.94 181,581
2022-01-14 $8.31 $8.48 $8.15 $8.33 $8.33 107,872
2022-01-13 $8.50 $8.64 $8.39 $8.47 $8.47 131,502
2022-01-12 $8.82 $9.05 $8.50 $8.50 $8.50 1,240,840
2022-01-11 $8.30 $8.82 $8.30 $8.74 $8.74 139,197
2022-01-10 $8.37 $8.51 $8.07 $8.50 $8.50 185,927
2022-01-07 $8.59 $8.64 $8.40 $8.45 $8.45 179,463
2022-01-06 $8.26 $8.74 $8.06 $8.64 $8.64 184,109
2022-01-05 $8.44 $8.50 $8.15 $8.30 $8.30 223,359
2022-01-04 $8.53 $8.86 $8.31 $8.45 $8.45 183,425
2022-01-03 $8.99 $9.00 $8.40 $8.55 $8.55 175,727
2021-12-31 $8.58 $9.00 $8.45 $8.88 $8.88 294,744
2021-12-30 $8.64 $9.22 $8.61 $8.65 $8.65 337,520
2021-12-29 $7.97 $8.26 $7.88 $8.11 $8.11 272,946
2021-12-28 $8.09 $8.21 $7.92 $7.94 $7.94 271,254
2021-12-27 $8.15 $8.27 $8.05 $8.18 $8.18 148,172
2021-12-23 $8.14 $8.30 $7.81 $8.14 $8.14 98,809
2021-12-22 $7.85 $8.16 $7.68 $8.11 $8.11 158,768
2021-12-21 $7.36 $7.87 $7.36 $7.87 $7.87 239,434
2021-12-20 $7.69 $7.69 $7.25 $7.26 $7.26 194,749
2021-12-17 $7.84 $8.09 $7.62 $7.86 $7.86 785,036
2021-12-16 $8.42 $8.51 $7.75 $7.79 $7.79 306,167
2021-12-15 $8.48 $8.48 $8.04 $8.42 $8.42 336,212
2021-12-14 $8.57 $8.75 $8.31 $8.51 $8.51 233,154
2021-12-13 $8.50 $8.71 $8.49 $8.61 $8.61 240,803
2021-12-10 $8.74 $8.80 $8.52 $8.57 $8.57 282,876
2021-12-09 $8.98 $9.04 $8.63 $8.69 $8.69 178,708
2021-12-08 $9.15 $9.26 $9.00 $9.10 $9.10 165,688
2021-12-07 $9.17 $9.37 $9.07 $9.12 $9.12 212,296
2021-12-06 $8.94 $9.16 $8.66 $9.01 $9.01 196,289
2021-12-03 $9.07 $9.07 $8.68 $8.89 $8.89 241,479
2021-12-02 $8.92 $9.13 $8.83 $9.07 $9.07 184,172
2021-12-01 $9.12 $9.27 $8.75 $8.81 $8.81 276,298
2021-11-30 $8.65 $9.13 $8.39 $9.02 $9.02 462,696
2021-11-29 $9.08 $9.46 $8.59 $8.71 $8.71 219,152
2021-11-26 $8.97 $9.20 $8.68 $8.92 $8.92 168,439
2021-11-24 $8.81 $9.44 $8.81 $9.20 $9.20 163,411
2021-11-23 $9.16 $9.16 $8.82 $8.94 $8.94 279,301
2021-11-22 $9.73 $9.76 $9.07 $9.09 $9.09 223,220
2021-11-19 $9.49 $9.85 $9.40 $9.66 $9.66 337,800
2021-11-18 $9.84 $9.90 $9.30 $9.44 $9.44 372,925
2021-11-17 $10.22 $10.22 $9.77 $9.79 $9.79 165,394
2021-11-16 $9.96 $10.36 $9.74 $10.31 $10.31 269,891
2021-11-15 $10.06 $10.24 $9.80 $10.02 $10.02 241,257
2021-11-12 $10.21 $10.47 $9.92 $10.05 $10.05 124,692
2021-11-11 $10.74 $10.74 $10.09 $10.15 $10.15 273,695
2021-11-10 $10.68 $10.94 $10.48 $10.70 $10.70 236,158
2021-11-09 $11.24 $11.24 $10.67 $10.73 $10.73 273,886
2021-11-08 $11.90 $11.90 $11.13 $11.20 $11.20 284,929
2021-11-05 $12.25 $12.25 $11.05 $11.86 $11.86 471,600
2021-11-04 $12.10 $12.49 $11.70 $12.15 $12.15 655,038
2021-11-03 $12.08 $12.08 $11.83 $11.97 $11.97 174,793
2021-11-02 $12.83 $12.83 $12.02 $12.10 $12.10 227,094
2021-11-01 $12.40 $12.94 $12.08 $12.75 $12.75 215,567
2021-10-29 $12.11 $12.56 $11.92 $12.50 $12.50 167,203
2021-10-28 $11.88 $12.21 $11.86 $12.14 $12.14 118,387
2021-10-27 $12.03 $12.05 $11.80 $11.83 $11.83 87,588
2021-10-26 $11.90 $12.16 $11.55 $12.03 $12.03 189,873
2021-10-25 $11.63 $13.25 $11.55 $11.87 $11.87 1,056,750
2021-10-22 $11.42 $11.77 $11.39 $11.56 $11.56 117,548
2021-10-21 $11.31 $11.64 $11.30 $11.46 $11.46 105,299
2021-10-20 $10.87 $11.44 $10.66 $11.36 $11.36 119,203
2021-10-19 $10.56 $10.90 $10.50 $10.86 $10.86 216,640
2021-10-18 $10.61 $10.79 $10.53 $10.57 $10.57 89,133
2021-10-15 $10.75 $10.83 $10.56 $10.63 $10.63 198,079
2021-10-14 $10.60 $10.66 $10.41 $10.51 $10.51 140,219
2021-10-13 $10.76 $10.76 $10.33 $10.43 $10.43 94,002
2021-10-12 $10.50 $10.86 $10.44 $10.67 $10.67 100,983
2021-10-11 $11.01 $11.01 $10.54 $10.56 $10.56 67,577
2021-10-08 $11.34 $11.34 $10.82 $10.98 $10.98 79,013
2021-10-07 $11.14 $11.40 $10.84 $11.29 $11.29 121,099
2021-10-06 $10.81 $11.09 $10.74 $10.99 $10.99 119,841
2021-10-05 $10.68 $11.01 $10.64 $10.99 $10.99 124,696
2021-10-04 $10.67 $10.74 $10.37 $10.64 $10.64 199,862
2021-10-01 $10.82 $10.87 $10.47 $10.73 $10.73 218,549
2021-09-30 $10.56 $10.90 $10.43 $10.78 $10.78 266,877
2021-09-29 $10.45 $10.65 $10.38 $10.45 $10.45 126,740
2021-09-28 $10.66 $10.66 $10.35 $10.41 $10.41 131,087
2021-09-27 $11.00 $11.06 $10.68 $10.76 $10.76 194,530
2021-09-24 $10.75 $11.19 $10.72 $10.97 $10.97 302,247
2021-09-23 $10.38 $10.88 $10.33 $10.86 $10.86 178,759
2021-09-22 $10.00 $10.41 $9.98 $10.27 $10.27 234,765
2021-09-21 $9.80 $10.24 $9.75 $9.93 $9.93 500,171
2021-09-20 $9.72 $9.85 $9.27 $9.71 $9.71 368,083
2021-09-17 $10.02 $10.05 $9.74 $10.00 $10.00 1,049,364
2021-09-16 $9.82 $10.04 $9.75 $9.99 $9.99 290,840
2021-09-15 $9.99 $10.03 $9.77 $9.81 $9.81 212,401
2021-09-14 $10.17 $10.25 $9.76 $9.92 $9.92 667,056
2021-09-13 $10.29 $10.32 $10.09 $10.10 $10.10 116,228
2021-09-10 $10.40 $10.40 $10.04 $10.25 $10.25 153,436
2021-09-09 $10.53 $10.63 $10.32 $10.32 $10.32 141,313
2021-09-08 $10.75 $10.88 $10.48 $10.55 $10.55 274,956
2021-09-07 $12.34 $12.34 $10.63 $10.85 $10.85 338,223
2021-09-03 $10.80 $11.55 $10.56 $10.77 $10.77 554,684
2021-09-02 $10.22 $10.32 $10.03 $10.21 $10.21 322,728
2021-09-01 $10.33 $10.33 $10.10 $10.15 $10.15 141,300
2021-08-31 $10.04 $10.35 $10.03 $10.24 $10.24 285,753
2021-08-30 $10.21 $10.32 $9.96 $10.09 $10.09 204,973
2021-08-27 $9.74 $10.30 $9.74 $10.10 $10.10 220,922
2021-08-26 $9.89 $9.96 $9.69 $9.69 $9.69 89,261
2021-08-25 $10.14 $10.20 $9.94 $9.96 $9.96 78,184
2021-08-24 $10.15 $10.28 $10.04 $10.08 $10.08 106,480
2021-08-23 $10.12 $10.17 $9.92 $10.14 $10.14 120,188
2021-08-20 $9.54 $10.04 $9.54 $10.02 $10.02 202,256
2021-08-19 $9.71 $9.81 $9.48 $9.62 $9.62 104,252
2021-08-18 $9.70 $10.04 $9.70 $9.76 $9.76 108,536
2021-08-17 $9.58 $9.84 $9.50 $9.83 $9.83 235,897
2021-08-16 $9.87 $9.92 $9.72 $9.74 $9.74 111,277
2021-08-13 $9.99 $10.03 $9.87 $10.00 $10.00 89,773
2021-08-12 $10.23 $10.23 $9.94 $9.97 $9.97 169,635
2021-08-11 $10.34 $10.36 $10.00 $10.21 $10.21 256,768
2021-08-10 $10.66 $10.66 $10.24 $10.30 $10.30 125,990
2021-08-09 $10.78 $10.81 $10.64 $10.65 $10.65 91,861
2021-08-06 $10.56 $10.84 $10.42 $10.80 $10.80 154,548
2021-08-05 $10.02 $10.46 $9.98 $10.44 $10.44 130,613
2021-08-04 $9.87 $10.09 $9.87 $9.95 $9.95 90,066
2021-08-03 $10.09 $10.14 $9.77 $10.01 $10.01 82,797
2021-08-02 $10.35 $10.49 $10.05 $10.09 $10.09 151,596
2021-07-30 $10.25 $10.70 $10.25 $10.34 $10.34 176,366
2021-07-29 $10.34 $10.57 $10.21 $10.50 $10.50 163,065
2021-07-28 $10.00 $10.34 $9.90 $10.25 $10.25 95,566
2021-07-27 $10.07 $10.16 $9.77 $9.96 $9.96 262,460
2021-07-26 $10.22 $10.29 $10.02 $10.15 $10.15 75,592
2021-07-23 $10.31 $10.35 $10.03 $10.17 $10.17 121,295
2021-07-22 $10.31 $10.31 $10.10 $10.19 $10.19 78,838
2021-07-21 $10.19 $10.44 $10.05 $10.33 $10.33 131,150
2021-07-20 $9.62 $10.26 $9.55 $10.11 $10.11 262,581
2021-07-19 $9.70 $9.97 $9.46 $9.53 $9.53 256,431
2021-07-16 $10.23 $10.28 $9.92 $9.98 $9.98 151,641
2021-07-15 $10.26 $10.45 $9.96 $10.13 $10.13 192,354
2021-07-14 $10.65 $10.66 $10.31 $10.36 $10.36 180,631
2021-07-13 $11.03 $11.05 $10.55 $10.61 $10.61 306,691
2021-07-12 $11.21 $11.29 $10.92 $11.06 $11.06 131,866
2021-07-09 $11.29 $11.39 $11.21 $11.22 $11.22 119,630
2021-07-08 $11.50 $11.50 $11.03 $11.21 $11.21 190,342
2021-07-07 $11.92 $12.00 $11.50 $11.60 $11.60 117,208
2021-07-06 $12.25 $12.25 $11.69 $11.92 $11.92 185,423
2021-07-02 $12.17 $12.38 $12.10 $12.25 $12.25 166,118
2021-07-01 $11.85 $12.15 $11.84 $12.14 $12.14 163,531
2021-06-30 $11.42 $11.91 $11.38 $11.86 $11.86 385,393
2021-06-29 $11.57 $11.85 $11.34 $11.41 $11.41 291,733
2021-06-28 $11.75 $11.75 $10.83 $11.43 $11.43 756,406
2021-06-25 $12.75 $12.75 $11.73 $11.75 $11.75 7,604,443
2021-06-24 $12.41 $12.79 $12.41 $12.67 $12.67 483,825
2021-06-23 $12.42 $12.77 $12.35 $12.53 $12.53 406,638
2021-06-22 $12.46 $12.56 $12.18 $12.55 $12.55 438,339
2021-06-21 $12.34 $12.47 $12.16 $12.44 $12.44 383,582
2021-06-18 $12.45 $12.49 $12.09 $12.39 $12.39 631,069
2021-06-17 $12.42 $12.50 $12.12 $12.46 $12.46 306,176
2021-06-16 $12.34 $12.50 $12.21 $12.43 $12.43 303,039
2021-06-15 $12.71 $12.71 $12.27 $12.41 $12.41 308,023
2021-06-14 $12.36 $12.60 $12.36 $12.48 $12.48 408,377
2021-06-11 $12.39 $12.50 $12.35 $12.43 $12.43 108,454
2021-06-10 $12.33 $12.44 $12.02 $12.40 $12.40 72,230
2021-06-09 $12.33 $12.74 $12.22 $12.29 $12.29 125,403
2021-06-08 $12.70 $12.82 $12.32 $12.37 $12.37 184,214
2021-06-07 $12.37 $12.68 $12.37 $12.60 $12.60 259,722
2021-06-04 $12.30 $12.50 $12.25 $12.45 $12.45 197,782
2021-06-03 $12.14 $12.45 $12.05 $12.30 $12.30 207,729
2021-06-02 $12.50 $12.61 $12.30 $12.31 $12.31 170,330
2021-06-01 $12.33 $12.60 $12.15 $12.48 $12.48 186,027
2021-05-28 $12.34 $12.55 $12.13 $12.21 $12.21 130,018
2021-05-27 $12.51 $12.54 $12.11 $12.42 $12.42 766,662
2021-05-26 $12.00 $12.49 $11.91 $12.40 $12.40 224,320
2021-05-25 $12.01 $12.55 $11.77 $11.97 $11.97 231,555
2021-05-24 $11.82 $12.16 $11.54 $12.08 $12.08 237,767
2021-05-21 $12.19 $12.19 $11.75 $11.84 $11.84 303,196
2021-05-20 $11.23 $12.06 $11.23 $11.90 $11.90 278,069
2021-05-19 $11.17 $11.40 $10.88 $11.21 $11.21 260,779
2021-05-18 $10.98 $11.66 $10.75 $11.38 $11.38 193,685
2021-05-17 $10.27 $10.98 $10.25 $10.91 $10.91 217,251
2021-05-14 $10.19 $10.46 $10.10 $10.41 $10.41 114,228
2021-05-13 $10.70 $10.87 $9.84 $10.06 $10.06 358,735
2021-05-12 $10.63 $10.80 $10.20 $10.63 $10.63 214,781
2021-05-11 $10.22 $10.82 $9.94 $10.68 $10.68 194,387
2021-05-10 $11.00 $11.00 $10.54 $10.56 $10.56 253,694
2021-05-07 $10.14 $11.28 $10.14 $11.08 $11.08 406,291
2021-05-06 $10.21 $10.31 $9.60 $9.92 $9.92 516,852
2021-05-05 $10.40 $10.50 $10.03 $10.09 $10.09 125,625
2021-05-04 $10.51 $10.68 $9.92 $10.27 $10.27 265,642
2021-05-03 $10.50 $10.71 $10.27 $10.63 $10.63 218,945
2021-04-30 $10.53 $10.95 $10.26 $10.35 $10.35 177,935
2021-04-29 $10.38 $10.86 $10.23 $10.61 $10.61 254,107
2021-04-28 $10.54 $10.73 $10.40 $10.49 $10.49 207,873
2021-04-27 $10.97 $11.07 $10.53 $10.55 $10.55 170,413
2021-04-26 $10.93 $11.19 $10.80 $10.92 $10.92 212,774
2021-04-23 $11.01 $11.17 $10.92 $11.04 $11.04 484,782
2021-04-22 $11.33 $11.81 $11.01 $11.04 $11.04 223,579
2021-04-21 $11.32 $11.50 $10.85 $11.33 $11.33 485,100
2021-04-20 $12.06 $12.21 $11.13 $11.39 $11.39 644,954
2021-04-19 $12.99 $12.99 $11.16 $12.36 $12.36 245,663
2021-04-16 $12.08 $12.34 $11.61 $12.16 $12.16 145,734
2021-04-15 $12.47 $12.47 $11.89 $12.12 $12.12 244,432
2021-04-14 $12.34 $12.55 $12.29 $12.35 $12.35 392,404
2021-04-13 $12.36 $12.48 $12.11 $12.36 $12.36 504,046
2021-04-12 $12.34 $12.46 $12.10 $12.35 $12.35 160,595
2021-04-09 $12.42 $12.65 $12.24 $12.43 $12.43 187,832
2021-04-08 $12.45 $12.60 $12.24 $12.43 $12.43 224,048
2021-04-07 $12.28 $12.46 $12.21 $12.35 $12.35 155,098
2021-04-06 $12.67 $12.67 $12.18 $12.32 $12.32 193,964
2021-04-05 $12.07 $12.94 $12.02 $12.78 $12.78 573,278
2021-04-01 $11.80 $12.19 $11.80 $12.02 $12.02 130,229
2021-03-31 $11.42 $11.82 $11.24 $11.72 $11.72 222,442
2021-03-30 $11.18 $11.49 $11.03 $11.33 $11.33 142,395
2021-03-29 $11.90 $12.00 $11.02 $11.25 $11.25 252,767
2021-03-26 $11.51 $11.95 $11.44 $11.91 $11.91 196,249
2021-03-25 $11.41 $11.41 $10.64 $11.31 $11.31 215,035
2021-03-24 $11.69 $11.79 $11.16 $11.41 $11.41 302,551
2021-03-23 $12.52 $12.60 $11.54 $11.60 $11.60 289,264
2021-03-22 $12.26 $12.78 $12.04 $12.45 $12.45 672,110
2021-03-19 $12.00 $12.44 $11.80 $12.26 $12.26 3,050,419
2021-03-18 $11.68 $12.55 $11.68 $11.95 $11.95 713,520
2021-03-17 $11.03 $11.85 $11.03 $11.74 $11.74 529,649
2021-03-16 $10.82 $11.23 $10.70 $11.20 $11.20 306,016
2021-03-15 $10.23 $11.03 $10.23 $10.81 $10.81 351,674
2021-03-12 $9.84 $10.35 $9.77 $10.20 $10.20 230,922
2021-03-11 $10.02 $10.13 $9.81 $9.86 $9.86 343,231
2021-03-10 $10.04 $10.36 $9.77 $9.96 $9.96 175,152
2021-03-09 $9.75 $10.11 $9.67 $10.00 $10.00 188,755
2021-03-08 $9.27 $9.81 $9.19 $9.65 $9.65 438,380
2021-03-05 $9.67 $9.90 $9.11 $9.45 $9.45 265,899
2021-03-04 $10.43 $10.43 $9.17 $9.54 $9.54 370,505
2021-03-03 $10.59 $10.66 $10.27 $10.36 $10.36 138,336
2021-03-02 $10.65 $10.83 $10.56 $10.64 $10.64 219,667
2021-03-01 $10.55 $10.69 $10.38 $10.63 $10.63 246,033
2021-02-26 $10.40 $10.71 $10.21 $10.35 $10.35 340,827
2021-02-25 $10.70 $10.83 $10.07 $10.41 $10.41 351,565
2021-02-24 $10.73 $10.93 $10.58 $10.86 $10.86 121,053
2021-02-23 $10.46 $10.70 $9.55 $10.61 $10.61 352,657
2021-02-22 $11.00 $11.08 $10.46 $10.56 $10.56 165,360
2021-02-19 $11.03 $11.11 $10.76 $10.98 $10.98 161,073
2021-02-18 $10.49 $11.20 $10.22 $10.84 $10.84 458,228
2021-02-17 $10.30 $10.50 $10.07 $10.47 $10.47 202,794
2021-02-16 $10.40 $10.50 $10.05 $10.33 $10.33 275,074
2021-02-12 $10.21 $10.21 $9.96 $10.03 $10.03 99,557
2021-02-11 $10.23 $10.33 $10.04 $10.15 $10.15 111,325
2021-02-10 $10.03 $10.35 $9.87 $10.12 $10.12 205,608
2021-02-09 $9.83 $10.01 $9.66 $9.97 $9.97 408,191
2021-02-08 $9.78 $9.98 $9.49 $9.83 $9.83 366,335
2021-02-05 $10.63 $10.63 $9.61 $9.84 $9.84 451,785
2021-02-04 $9.91 $10.15 $9.81 $10.01 $10.01 320,835
2021-02-03 $10.17 $10.23 $9.76 $9.85 $9.85 264,660
2021-02-02 $9.98 $10.27 $9.91 $10.15 $10.15 119,091
2021-02-01 $9.99 $10.11 $9.62 $9.93 $9.93 136,506
2021-01-29 $9.88 $9.98 $9.56 $9.92 $9.92 179,044
2021-01-28 $9.88 $10.09 $9.62 $9.87 $9.87 154,606
2021-01-27 $10.15 $10.21 $9.64 $9.84 $9.84 203,511
2021-01-26 $10.46 $10.57 $10.17 $10.21 $10.21 221,215
2021-01-25 $10.53 $10.75 $10.25 $10.35 $10.35 168,189
2021-01-22 $10.51 $10.60 $10.19 $10.54 $10.54 178,837
2021-01-21 $10.74 $10.74 $10.33 $10.60 $10.60 169,256
2021-01-20 $10.95 $10.95 $10.52 $10.67 $10.67 283,371
2021-01-19 $10.53 $10.97 $10.37 $10.83 $10.83 250,216
2021-01-15 $10.60 $10.67 $10.24 $10.36 $10.36 243,341
2021-01-14 $10.60 $10.68 $10.26 $10.55 $10.55 161,031
2021-01-13 $10.30 $10.30 $10.00 $10.08 $10.08 105,706
2021-01-12 $10.23 $10.29 $10.01 $10.14 $10.14 64,183
2021-01-11 $10.39 $10.51 $10.06 $10.08 $10.08 106,282
2021-01-08 $10.48 $10.68 $10.41 $10.63 $10.63 152,582
2021-01-07 $10.50 $10.69 $10.40 $10.52 $10.52 110,777
2021-01-06 $10.42 $10.80 $10.28 $10.50 $10.50 170,052
2021-01-05 $10.55 $10.81 $10.35 $10.37 $10.37 100,331
2021-01-04 $10.46 $10.77 $10.33 $10.64 $10.64 265,712
2020-12-31 $10.34 $10.63 $10.24 $10.48 $10.48 299,609
2020-12-30 $10.74 $10.97 $10.02 $10.45 $10.45 455,420
2020-12-29 $11.14 $11.39 $10.64 $10.67 $10.67 222,179
2020-12-28 $11.58 $11.84 $11.00 $11.04 $11.04 239,493
2020-12-24 $11.25 $11.61 $11.20 $11.51 $11.51 130,233
2020-12-23 $10.85 $11.38 $10.60 $11.25 $11.25 864,730
2020-12-22 $10.99 $11.40 $10.80 $10.81 $10.81 399,070
2020-12-21 $11.13 $11.21 $10.67 $10.84 $10.84 491,541
2020-12-18 $10.67 $11.21 $10.55 $11.07 $11.07 1,317,336
2020-12-17 $10.37 $11.08 $10.37 $10.75 $10.75 620,511
2020-12-16 $10.39 $10.73 $10.22 $10.45 $10.45 757,818
2020-12-15 $10.00 $10.45 $9.90 $10.19 $10.19 324,915
2020-12-14 $9.91 $10.50 $9.91 $10.07 $10.07 214,306
2020-12-11 $10.26 $10.39 $9.67 $9.86 $9.86 238,593
2020-12-10 $10.24 $10.57 $10.20 $10.25 $10.25 405,118
2020-12-09 $10.52 $10.64 $10.12 $10.20 $10.20 972,025
2020-12-08 $9.81 $10.51 $9.81 $10.50 $10.50 357,523
2020-12-07 $9.44 $10.51 $9.43 $9.95 $9.95 535,098
2020-12-04 $8.77 $9.81 $8.77 $9.44 $9.44 291,572
2020-12-03 $8.49 $9.07 $8.49 $8.90 $8.90 214,294
2020-12-02 $8.70 $9.00 $8.41 $8.42 $8.42 169,272
2020-12-01 $8.49 $9.13 $8.25 $8.74 $8.74 192,065
2020-11-30 $8.36 $8.50 $8.24 $8.50 $8.50 141,777
2020-11-27 $8.19 $8.51 $8.06 $8.50 $8.50 172,706
2020-11-25 $8.02 $8.16 $7.95 $8.12 $8.12 32,135
2020-11-24 $8.13 $8.25 $7.89 $8.03 $8.03 183,063
2020-11-23 $7.76 $8.40 $7.75 $8.10 $8.10 123,683
2020-11-20 $8.80 $8.80 $7.96 $8.15 $8.15 342,942
2020-11-19 $8.75 $9.20 $8.03 $8.26 $8.26 234,059
2020-11-18 $8.65 $8.70 $8.62 $8.63 $8.63 422,971
2020-11-17 $8.49 $9.12 $8.49 $8.65 $8.65 325,850
2020-11-16 $8.48 $8.48 $8.02 $8.17 $8.17 27,060
2020-11-13 $8.49 $8.70 $8.27 $8.31 $8.31 40,032
2020-11-12 $8.35 $8.50 $8.22 $8.50 $8.50 34,577
2020-11-11 $8.53 $8.65 $8.40 $8.40 $8.40 27,270
2020-11-10 $8.75 $8.75 $8.35 $8.50 $8.50 20,387
2020-11-09 $8.49 $8.75 $8.45 $8.74 $8.74 348,472
2020-11-06 $8.30 $8.45 $7.98 $8.34 $8.34 55,243
2020-11-05 $8.49 $8.50 $8.30 $8.30 $8.30 137,601
2020-11-04 $8.45 $8.50 $8.40 $8.50 $8.50 49,665
2020-11-03 $8.25 $8.60 $8.25 $8.40 $8.40 83,474
2020-11-02 $8.45 $8.55 $8.28 $8.28 $8.28 37,154
2020-10-30 $8.41 $8.60 $8.12 $8.31 $8.31 144,497
2020-10-29 $8.16 $8.60 $8.16 $8.60 $8.60 55,350
2020-10-28 $8.37 $8.50 $8.02 $8.45 $8.45 39,262
2020-10-27 $8.48 $8.50 $8.30 $8.35 $8.35 5,073
2020-10-26 $8.26 $8.60 $8.26 $8.55 $8.55 34,753
2020-10-23 $8.58 $8.60 $8.50 $8.60 $8.60 6,722
2020-10-22 $8.49 $8.64 $8.49 $8.62 $8.62 116,958
2020-10-21 $8.30 $8.49 $8.27 $8.45 $8.45 91,946
2020-10-20 $8.04 $8.45 $8.04 $8.45 $8.45 43,402
2020-10-19 $8.05 $8.20 $8.00 $8.16 $8.16 43,596
2020-10-16 $8.28 $8.28 $7.96 $8.10 $8.10 36,314
2020-10-15 $8.30 $8.40 $8.00 $8.32 $8.32 31,557
2020-10-14 $8.32 $8.32 $8.14 $8.30 $8.30 184,805
2020-10-13 $8.34 $8.35 $8.10 $8.30 $8.30 25,814
2020-10-12 $8.25 $8.49 $8.21 $8.30 $8.30 2,796,030
2020-10-09 $8.45 $8.50 $8.20 $8.21 $8.21 39,496
2020-10-08 $8.50 $8.55 $8.03 $8.50 $8.50 31,547
2020-10-07 $8.49 $8.54 $8.49 $8.50 $8.50 66,696
2020-10-06 $8.50 $8.60 $8.40 $8.50 $8.50 105,498
2020-10-05 $8.62 $8.64 $8.50 $8.50 $8.50 35,631
2020-10-02 $8.50 $8.64 $8.49 $8.64 $8.64 35,818
2020-10-01 $8.60 $8.70 $8.36 $8.65 $8.65 13,091
2020-09-30 $8.45 $8.95 $8.45 $8.75 $8.75 123,358
2020-09-29 $8.15 $8.57 $8.15 $8.45 $8.45 142,268
2020-09-28 $8.15 $8.50 $8.03 $8.50 $8.50 50,787
2020-09-25 $7.80 $8.25 $7.80 $8.10 $8.10 59,770
2020-09-24 $8.08 $8.08 $7.80 $7.90 $7.90 58,417
2020-09-23 $8.15 $8.20 $8.00 $8.05 $8.05 42,673
2020-09-22 $8.15 $8.33 $8.02 $8.16 $8.16 42,961
2020-09-21 $8.39 $8.39 $8.05 $8.39 $8.39 57,941
2020-09-18 $8.50 $8.60 $8.37 $8.38 $8.38 116,753
2020-09-17 $8.40 $8.75 $8.40 $8.60 $8.60 11,580
2020-09-16 $8.54 $8.55 $7.77 $8.55 $8.55 74,589
2020-09-15 $8.54 $8.55 $8.40 $8.50 $8.50 29,117
2020-09-14 $7.76 $8.60 $7.65 $8.45 $8.45 108,834
2020-09-11 $8.32 $8.50 $7.77 $8.20 $8.20 238,750
2020-09-10 $8.38 $8.57 $8.32 $8.49 $8.49 152,064
2020-09-09 $8.40 $8.45 $8.36 $8.42 $8.42 54,523
2020-09-08 $8.55 $8.56 $8.35 $8.45 $8.45 50,433
2020-09-04 $8.75 $8.78 $8.55 $8.57 $8.57 52,096
2020-09-03 $8.90 $9.00 $8.55 $8.65 $8.65 334,527
2020-09-02 $8.75 $8.90 $8.65 $8.85 $8.85 23,262
2020-09-01 $9.15 $9.15 $8.73 $8.75 $8.75 102,246
2020-08-31 $8.84 $9.15 $8.51 $9.15 $9.15 115,092
2020-08-28 $8.85 $9.10 $8.51 $9.05 $9.05 82,854
2020-08-27 $8.74 $8.90 $8.07 $8.82 $8.82 66,339
2020-08-26 $8.85 $9.01 $8.54 $8.64 $8.64 190,807
2020-08-25 $8.92 $9.05 $8.85 $9.00 $9.00 64,932
2020-08-24 $8.50 $8.99 $8.50 $8.85 $8.85 119,283
2020-08-21 $7.97 $8.50 $7.97 $8.45 $8.45 398,076
2020-08-20 $7.85 $7.97 $7.83 $7.96 $7.96 1,130,936
2020-08-19 $7.76 $7.90 $7.76 $7.85 $7.85 31,092
2020-08-18 $7.93 $8.00 $7.75 $7.80 $7.80 271,352
2020-08-17 $7.75 $7.98 $7.75 $7.85 $7.85 318,800
2020-08-14 $7.35 $7.80 $7.30 $7.60 $7.60 146,733
2020-08-13 $7.15 $7.25 $7.15 $7.21 $7.21 25,153
2020-08-12 $7.16 $7.16 $7.05 $7.10 $7.10 9,004
2020-08-11 $7.08 $7.20 $7.05 $7.17 $7.17 38,609
2020-08-10 $7.10 $7.15 $7.05 $7.14 $7.14 81,137
2020-08-07 $7.13 $7.20 $6.90 $7.10 $7.10 176,197
2020-08-06 $7.16 $7.33 $7.05 $7.20 $7.20 42,517
2020-08-05 $7.00 $7.25 $7.00 $7.15 $7.15 129,313
2020-08-04 $7.08 $7.16 $6.96 $7.15 $7.15 174,760
2020-08-03 $7.10 $7.17 $6.96 $7.12 $7.12 25,335
2020-07-31 $7.25 $7.25 $6.98 $7.13 $7.13 38,669
2020-07-30 $7.39 $7.39 $7.03 $7.27 $7.27 179,195
2020-07-29 $7.32 $7.50 $7.05 $7.40 $7.40 52,441
2020-07-28 $7.25 $7.50 $7.03 $7.24 $7.24 90,784
2020-07-27 $7.23 $7.30 $7.03 $7.21 $7.21 27,834
2020-07-24 $7.40 $7.47 $7.18 $7.21 $7.21 84,500
2020-07-23 $7.39 $7.60 $7.35 $7.40 $7.40 48,738
2020-07-22 $7.42 $7.48 $7.35 $7.35 $7.35 14,231
2020-07-21 $7.40 $7.55 $7.35 $7.45 $7.45 64,910
2020-07-20 $7.25 $7.54 $7.25 $7.50 $7.50 93,774
2020-07-17 $7.51 $8.09 $7.51 $7.52 $7.52 305,200
2020-07-16 $7.60 $7.70 $7.51 $7.65 $7.65 59,400
2020-07-15 $7.25 $7.52 $7.05 $7.51 $7.51 50,100
2020-07-14 $6.95 $7.22 $6.66 $7.08 $7.08 57,100
2020-07-13 $7.04 $7.14 $6.91 $7.02 $7.02 39,300
2020-07-10 $7.10 $7.15 $6.97 $7.01 $7.01 6,500
2020-07-09 $7.15 $7.25 $7.02 $7.20 $7.20 27,300
2020-07-08 $6.96 $7.35 $6.96 $7.15 $7.15 402,000
2020-07-07 $7.07 $7.45 $7.04 $7.13 $7.13 39,100
2020-07-06 $7.05 $7.10 $6.56 $6.99 $6.99 166,100
2020-07-02 $7.00 $7.08 $6.99 $7.05 $7.05 136,100
2020-07-01 $6.95 $7.02 $6.95 $7.00 $7.00 172,000
2020-06-30 $7.01 $7.10 $6.90 $7.01 $7.01 223,800
2020-06-29 $7.25 $7.26 $6.90 $7.01 $7.01 208,676
2020-06-26 $7.50 $7.85 $7.28 $7.30 $7.30 204,125
2020-06-25 $6.90 $7.95 $6.60 $7.94 $7.94 447,554
2020-06-24 $5.90 $6.67 $5.90 $6.50 $6.50 57,641
2020-06-23 $5.85 $6.25 $5.85 $6.25 $6.25 18,324
2020-06-22 $6.00 $6.03 $5.85 $5.95 $5.95 15,474
2020-06-19 $5.96 $6.01 $5.90 $6.00 $6.00 35,391
2020-06-18 $5.95 $6.00 $5.95 $5.96 $5.96 18,444
2020-06-17 $5.90 $6.01 $5.90 $5.98 $5.98 62,250
2020-06-16 $6.00 $6.00 $5.85 $5.92 $5.92 50,231
2020-06-15 $6.00 $6.00 $5.90 $5.98 $5.98 18,853
2020-06-12 $6.16 $6.43 $5.90 $6.00 $6.00 66,818
2020-06-11 $6.35 $6.50 $6.02 $6.05 $6.05 76,874
2020-06-10 $6.62 $6.70 $6.27 $6.37 $6.37 66,242
2020-06-09 $6.85 $6.85 $6.61 $6.61 $6.61 66,191
2020-06-08 $6.90 $7.08 $6.89 $6.89 $6.89 48,491
2020-06-05 $6.95 $7.05 $6.90 $7.00 $7.00 57,085
2020-06-04 $7.10 $7.11 $6.89 $6.89 $6.89 34,942
2020-06-03 $6.87 $7.05 $6.77 $7.04 $7.04 29,969
2020-06-02 $7.09 $7.09 $6.85 $6.95 $6.95 9,303
2020-06-01 $6.86 $7.17 $6.70 $7.10 $7.10 37,574
2020-05-29 $7.19 $7.19 $6.75 $7.15 $7.15 83,578
2020-05-28 $6.50 $7.16 $6.49 $7.05 $7.05 92,889
2020-05-27 $6.53 $6.67 $6.36 $6.53 $6.53 31,301
2020-05-26 $6.15 $6.66 $6.15 $6.47 $6.47 52,449
2020-05-22 $6.20 $6.38 $6.15 $6.15 $6.15 27,443
2020-05-21 $6.30 $6.40 $6.15 $6.20 $6.20 31,927
2020-05-20 $6.50 $6.58 $6.35 $6.40 $6.40 32,711
2020-05-19 $6.48 $6.55 $6.30 $6.45 $6.45 27,113
2020-05-18 $6.13 $6.55 $6.08 $6.55 $6.55 98,006
2020-05-15 $6.10 $6.13 $5.92 $6.13 $6.13 137,894
2020-05-14 $6.07 $6.11 $5.71 $5.90 $5.90 247,666
2020-05-13 $6.25 $6.25 $5.75 $6.08 $6.08 72,556
2020-05-12 $6.24 $6.39 $6.01 $6.25 $6.25 62,778
2020-05-11 $6.50 $6.50 $6.09 $6.23 $6.23 114,336
2020-05-08 $6.52 $6.52 $5.85 $6.30 $6.30 161,150
2020-05-07 $6.33 $6.62 $6.30 $6.55 $6.55 55,905
2020-05-06 $6.41 $6.60 $6.38 $6.40 $6.40 114,143
2020-05-05 $6.55 $7.10 $6.46 $6.55 $6.55 37,537
2020-05-04 $6.67 $6.69 $6.47 $6.51 $6.51 123,612
2020-05-01 $7.30 $7.30 $6.80 $6.80 $6.80 65,888
2020-04-30 $6.85 $7.40 $6.68 $7.35 $7.35 176,453
2020-04-29 $6.97 $7.04 $6.69 $6.72 $6.72 232,208
2020-04-28 $6.25 $7.40 $6.20 $6.90 $6.90 305,793
2020-04-27 $5.45 $6.25 $5.36 $6.25 $6.25 440,738
2020-04-24 $5.20 $5.29 $5.04 $5.29 $5.29 40,537
2020-04-23 $5.00 $5.50 $4.80 $5.09 $5.09 217,577
2020-04-22 $5.25 $5.30 $4.95 $4.99 $4.99 167,298
2020-04-21 $4.92 $5.28 $4.90 $5.24 $5.24 97,025
2020-04-20 $5.05 $5.13 $4.90 $5.07 $5.07 211,641
2020-04-17 $5.05 $5.15 $4.85 $5.05 $5.05 49,555
2020-04-16 $4.96 $5.24 $4.87 $5.05 $5.05 116,744
2020-04-15 $5.24 $5.25 $4.86 $4.96 $4.96 53,555
2020-04-14 $4.80 $5.17 $4.80 $5.14 $5.14 244,460
2020-04-13 $5.01 $5.09 $4.76 $4.90 $4.90 114,349
2020-04-09 $4.88 $5.35 $4.68 $4.99 $4.99 839,882
2020-04-08 $4.60 $4.75 $4.51 $4.75 $4.75 84,717
2020-04-07 $4.24 $4.74 $4.24 $4.55 $4.55 58,896
2020-04-06 $4.45 $4.70 $4.45 $4.50 $4.50 85,907
2020-04-03 $4.35 $4.97 $4.25 $4.40 $4.40 90,215
2020-04-02 $4.79 $4.79 $4.27 $4.70 $4.70 150,244
2020-04-01 $4.32 $5.00 $4.32 $4.69 $4.69 46,549
2020-03-31 $4.80 $5.18 $4.51 $4.60 $4.60 411,715
2020-03-30 $4.75 $5.06 $4.65 $4.80 $4.80 391,786
2020-03-27 $4.98 $5.00 $4.42 $4.76 $4.76 45,273
2020-03-26 $4.75 $5.09 $4.50 $5.00 $5.00 461,405
2020-03-25 $4.50 $4.75 $4.47 $4.70 $4.70 302,349
2020-03-24 $3.95 $4.59 $3.95 $4.46 $4.46 719,545
2020-03-23 $4.12 $4.25 $3.80 $4.00 $4.00 721,844
2020-03-20 $4.45 $4.55 $4.13 $4.25 $4.25 517,759
2020-03-19 $4.20 $4.75 $4.00 $4.40 $4.40 664,189
2020-03-18 $5.40 $5.40 $3.95 $4.16 $4.16 996,087
2020-03-17 $5.22 $5.89 $5.10 $5.50 $5.50 100,378
2020-03-16 $5.47 $5.89 $5.05 $5.32 $5.32 246,436
2020-03-13 $5.55 $6.25 $5.55 $5.91 $5.91 82,316
2020-03-12 $6.71 $6.71 $5.50 $6.00 $6.00 255,989
2020-03-11 $6.94 $6.94 $6.55 $6.71 $6.71 219,233
2020-03-10 $6.90 $7.25 $6.70 $6.90 $6.90 115,651
2020-03-09 $7.00 $7.00 $6.70 $6.76 $6.76 135,623
2020-03-06 $7.69 $7.70 $6.53 $7.40 $7.40 200,551
2020-03-05 $7.65 $7.70 $7.52 $7.65 $7.65 74,752
2020-03-04 $7.88 $7.88 $7.65 $7.67 $7.67 223,544
2020-03-03 $7.95 $8.03 $7.52 $7.88 $7.88 106,394
2020-03-02 $8.39 $8.40 $7.91 $8.01 $8.01 71,338
2020-02-28 $8.25 $8.35 $7.70 $8.35 $8.35 224,991
2020-02-27 $8.35 $8.50 $8.06 $8.35 $8.35 201,056
2020-02-26 $8.54 $8.75 $8.35 $8.50 $8.50 117,333
2020-02-25 $8.54 $8.85 $8.43 $8.66 $8.66 115,179
2020-02-24 $8.86 $8.87 $8.51 $8.56 $8.56 55,916
2020-02-21 $8.94 $9.00 $8.62 $8.86 $8.86 81,801
2020-02-20 $8.96 $9.08 $8.70 $9.08 $9.08 150,709
2020-02-19 $8.51 $9.00 $8.51 $8.96 $8.96 191,100
2020-02-18 $8.43 $9.00 $8.35 $8.55 $8.55 74,000
2020-02-14 $8.65 $8.70 $8.39 $8.60 $8.60 34,419
2020-02-13 $8.60 $8.77 $8.39 $8.70 $8.70 150,905
2020-02-12 $8.47 $8.99 $8.47 $8.75 $8.75 132,964
2020-02-11 $8.60 $8.65 $8.40 $8.52 $8.52 80,775
2020-02-10 $8.65 $8.73 $8.52 $8.70 $8.70 398,639
2020-02-07 $8.55 $8.80 $8.50 $8.67 $8.67 146,932
2020-02-06 $8.55 $8.88 $8.45 $8.79 $8.79 82,483
2020-02-05 $8.57 $8.64 $8.41 $8.60 $8.60 57,044
2020-02-04 $8.35 $8.69 $8.22 $8.57 $8.57 98,509
2020-02-03 $9.20 $9.23 $8.25 $8.35 $8.35 111,181
2020-01-31 $8.61 $9.25 $8.61 $9.05 $9.05 272,766
2020-01-30 $8.51 $8.93 $8.51 $8.70 $8.70 186,356
2020-01-29 $8.50 $8.65 $8.40 $8.65 $8.65 105,329
2020-01-28 $8.40 $8.49 $8.16 $8.49 $8.49 116,501
2020-01-27 $7.70 $8.43 $7.70 $8.31 $8.31 411,680
2020-01-24 $7.58 $7.85 $7.54 $7.80 $7.80 536,968
2020-01-23 $7.40 $7.97 $7.35 $7.60 $7.60 760,038
2020-01-22 $7.10 $7.49 $7.10 $7.45 $7.45 293,614
2020-01-21 $7.35 $7.35 $7.00 $7.15 $7.15 137,687
2020-01-17 $7.25 $7.43 $7.20 $7.33 $7.33 86,095
2020-01-16 $7.00 $7.49 $7.00 $7.34 $7.34 453,068
2020-01-15 $6.90 $7.05 $6.66 $6.80 $6.80 179,257
2020-01-14 $6.95 $7.00 $6.59 $6.94 $6.94 162,065
2020-01-13 $7.03 $7.05 $6.50 $7.04 $7.04 107,934
2020-01-10 $7.05 $7.12 $6.97 $7.05 $7.05 39,020
2020-01-09 $7.08 $7.20 $6.96 $7.09 $7.09 149,720
2020-01-08 $6.98 $7.08 $6.95 $7.08 $7.08 123,981
2020-01-07 $6.94 $7.12 $6.94 $7.00 $7.00 93,299
2020-01-06 $7.22 $7.22 $7.00 $7.02 $7.02 246,601
2020-01-03 $7.05 $7.22 $7.00 $7.19 $7.19 166,294
2020-01-02 $7.10 $7.40 $7.10 $7.34 $7.34 157,507
2019-12-31 $7.03 $7.40 $7.02 $7.40 $7.40 288,485
2019-12-30 $6.85 $7.16 $6.53 $6.93 $6.93 351,967
2019-12-27 $6.77 $6.90 $6.67 $6.83 $6.83 145,011
2019-12-26 $6.75 $6.83 $6.70 $6.76 $6.76 170,436
2019-12-24 $6.90 $6.90 $6.76 $6.76 $6.76 44,474
2019-12-23 $6.90 $6.97 $6.70 $6.80 $6.80 105,879
2019-12-20 $6.95 $6.95 $6.60 $6.70 $6.70 136,912
2019-12-19 $6.95 $7.01 $6.85 $6.89 $6.89 166,958
2019-12-18 $6.90 $7.00 $6.80 $6.94 $6.94 254,319
2019-12-17 $6.89 $7.00 $6.85 $6.95 $6.95 135,302
2019-12-16 $6.90 $6.93 $6.71 $6.86 $6.86 166,994
2019-12-13 $6.69 $6.87 $6.69 $6.83 $6.83 218,089
2019-12-12 $6.78 $6.78 $6.68 $6.69 $6.69 167,734
2019-12-11 $6.76 $6.83 $6.70 $6.75 $6.75 110,629
2019-12-10 $6.73 $6.79 $6.67 $6.70 $6.70 113,114
2019-12-09 $6.70 $6.90 $6.70 $6.75 $6.75 139,386
2019-12-06 $6.75 $6.78 $6.65 $6.71 $6.71 118,793
2019-12-05 $6.90 $6.95 $6.50 $6.78 $6.78 88,820
2019-12-04 $6.80 $7.00 $6.65 $6.85 $6.85 80,620
2019-12-03 $6.90 $7.00 $6.77 $6.81 $6.81 106,960
2019-12-02 $7.00 $7.24 $6.75 $6.90 $6.90 106,009
2019-11-29 $6.75 $7.25 $6.70 $7.15 $7.15 226,278
2019-11-27 $6.37 $6.74 $6.37 $6.74 $6.74 174,282
2019-11-26 $6.51 $6.59 $6.35 $6.42 $6.42 133,429
2019-11-25 $6.27 $6.70 $6.20 $6.65 $6.65 165,432
2019-11-22 $6.18 $6.40 $6.16 $6.27 $6.27 79,192
2019-11-21 $6.37 $6.40 $5.85 $6.40 $6.40 304,744
2019-11-20 $6.56 $6.56 $6.20 $6.32 $6.32 170,345
2019-11-19 $6.63 $6.75 $6.48 $6.48 $6.48 114,256
2019-11-18 $6.80 $6.87 $6.56 $6.56 $6.56 240,086
2019-11-15 $7.10 $7.10 $6.75 $6.83 $6.83 262,735
2019-11-14 $7.05 $7.40 $6.90 $6.95 $6.95 288,759
2019-11-13 $7.05 $7.15 $6.91 $7.14 $7.14 355,838
2019-11-12 $7.01 $7.23 $6.95 $7.09 $7.09 298,966
2019-11-11 $7.08 $7.25 $7.01 $7.01 $7.01 217,119
2019-11-08 $7.05 $7.22 $6.81 $7.15 $7.15 63,479
2019-11-07 $7.20 $7.20 $7.00 $7.00 $7.00 53,233
2019-11-06 $6.75 $7.08 $6.75 $7.08 $7.08 222,313
2019-11-05 $6.66 $6.85 $6.63 $6.73 $6.73 114,640
2019-11-04 $6.46 $6.74 $6.42 $6.67 $6.67 258,790
2019-11-01 $6.55 $6.55 $6.40 $6.41 $6.41 62,006
2019-10-31 $6.60 $6.60 $6.35 $6.48 $6.48 60,510
2019-10-30 $6.87 $6.91 $6.50 $6.60 $6.60 141,010
2019-10-29 $6.70 $6.90 $6.64 $6.81 $6.81 122,490
2019-10-28 $6.50 $6.85 $6.35 $6.69 $6.69 319,483
2019-10-25 $6.65 $6.65 $6.40 $6.45 $6.45 218,327
2019-10-24 $6.60 $6.65 $6.52 $6.65 $6.65 103,566
2019-10-23 $6.80 $6.80 $6.53 $6.64 $6.64 296,094
2019-10-22 $6.76 $6.82 $6.43 $6.78 $6.78 709,926
2019-10-21 $7.00 $7.07 $6.75 $6.76 $6.76 548,626
2019-10-18 $7.30 $7.47 $6.88 $7.06 $7.06 839,554
2019-10-17 $7.21 $7.30 $7.06 $7.11 $7.11 316,187
2019-10-16 $7.25 $7.33 $7.16 $7.30 $7.30 416,337
2019-10-15 $7.08 $7.43 $6.93 $7.25 $7.25 353,276
2019-10-14 $6.61 $7.23 $6.53 $7.22 $7.22 332,217
2019-10-11 $6.40 $6.72 $6.40 $6.70 $6.70 709,314
2019-10-10 $6.20 $6.50 $5.60 $6.14 $6.14 1,768,324
2019-10-09 $7.45 $7.50 $7.20 $7.20 $7.20 1,117,338
2019-10-08 $7.20 $7.45 $7.20 $7.40 $7.40 401,833
2019-10-07 $7.10 $7.35 $7.10 $7.19 $7.19 226,233
2019-10-04 $6.99 $7.14 $6.81 $7.10 $7.10 1,100,397
2019-10-03 $7.04 $7.19 $6.89 $6.91 $6.91 1,912,597
2019-10-02 $7.05 $7.94 $6.72 $6.89 $6.89 4,546,125
2019-10-01 $7.20 $7.24 $6.75 $7.06 $7.06 1,360,418
2019-09-30 $5.50 $7.55 $5.26 $7.33 $7.33 5,503,660
2019-09-27 $4.80 $5.55 $4.80 $5.55 $5.55 4,262,800
2019-09-26 $4.44 $5.24 $4.26 $4.78 $4.78 8,820,987
2019-09-25 $4.93 $5.57 $4.12 $4.36 $4.36 20,512,468
2019-09-24 $4.45 $5.47 $4.27 $5.10 $5.10 5,758,424
2019-09-23 $4.82 $4.99 $4.34 $4.53 $4.53 4,686,956
2019-09-20 $7.64 $7.65 $4.50 $4.99 $4.99 7,429,260
2019-09-19 $7.35 $7.90 $7.25 $7.65 $7.65 923,975
2019-09-18 $7.59 $7.59 $7.04 $7.39 $7.39 981,228
2019-09-17 $8.10 $8.22 $7.57 $7.59 $7.59 989,833
2019-09-16 $8.05 $8.35 $8.00 $8.17 $8.17 653,116
2019-09-13 $8.16 $8.25 $8.08 $8.13 $8.13 532,688
2019-09-12 $8.00 $8.30 $7.95 $8.18 $8.18 668,749
2019-09-11 $7.78 $8.11 $7.69 $7.98 $7.98 712,509
2019-09-10 $7.43 $7.86 $7.21 $7.68 $7.68 812,616
2019-09-09 $7.30 $7.48 $7.02 $7.46 $7.46 1,013,638
2019-09-06 $6.93 $7.45 $6.86 $7.15 $7.15 1,077,967
2019-09-05 $6.37 $7.11 $6.37 $6.92 $6.92 1,798,152
2019-09-04 $7.40 $7.43 $6.25 $6.37 $6.37 3,856,476
2019-09-03 $8.16 $8.38 $8.13 $8.15 $8.15 518,982
2019-08-30 $8.22 $8.33 $8.13 $8.23 $8.23 392,341
2019-08-29 $8.19 $8.29 $8.11 $8.18 $8.18 289,192
2019-08-28 $8.06 $8.35 $7.95 $8.14 $8.14 459,740
2019-08-27 $8.14 $8.34 $7.98 $8.00 $8.00 459,235
2019-08-26 $8.07 $8.21 $7.97 $8.07 $8.07 360,022
2019-08-23 $8.23 $8.33 $7.86 $7.96 $7.96 585,200
2019-08-22 $8.10 $8.45 $8.08 $8.24 $8.24 740,224
2019-08-21 $7.99 $8.19 $7.96 $8.12 $8.12 634,588
2019-08-20 $7.93 $8.19 $7.85 $7.91 $7.91 643,193
2019-08-19 $7.74 $8.19 $7.61 $7.91 $7.91 1,029,174
2019-08-16 $7.43 $7.86 $7.32 $7.59 $7.59 1,093,875
2019-08-15 $7.17 $7.40 $7.08 $7.36 $7.36 519,610
2019-08-14 $7.16 $7.24 $6.96 $7.21 $7.21 478,674
2019-08-13 $6.98 $7.29 $6.93 $7.25 $7.25 452,656
2019-08-12 $7.10 $7.12 $6.93 $7.03 $7.03 435,290
2019-08-09 $7.21 $7.25 $7.00 $7.15 $7.15 408,695
2019-08-08 $7.23 $7.33 $7.15 $7.25 $7.25 667,123
2019-08-07 $7.04 $7.36 $6.97 $7.18 $7.18 756,854
2019-08-06 $6.94 $7.14 $6.82 $7.06 $7.06 866,313
2019-08-05 $6.81 $6.91 $6.50 $6.87 $6.87 859,933
2019-08-02 $6.87 $7.05 $6.60 $7.00 $7.00 1,088,553
2019-08-01 $6.60 $6.97 $6.58 $6.93 $6.93 2,375,199
2019-07-31 $6.55 $6.80 $6.50 $6.58 $6.58 922,962
2019-07-30 $6.62 $6.67 $6.50 $6.54 $6.54 388,687
2019-07-29 $6.65 $6.86 $6.61 $6.68 $6.68 445,700
2019-07-26 $6.50 $6.71 $6.45 $6.68 $6.68 620,624
2019-07-25 $6.60 $6.60 $6.46 $6.46 $6.46 666,582
2019-07-24 $6.49 $6.66 $6.42 $6.64 $6.64 585,400
2019-07-23 $6.50 $6.51 $6.30 $6.49 $6.49 893,217
2019-07-22 $6.55 $6.78 $6.48 $6.51 $6.51 759,602
2019-07-19 $6.67 $6.79 $6.59 $6.70 $6.70 418,756
2019-07-18 $6.71 $7.10 $6.38 $6.67 $6.67 1,078,242
2019-07-17 $7.06 $7.06 $6.70 $6.71 $6.71 1,299,678
2019-07-16 $7.09 $7.17 $6.93 $7.02 $7.02 541,889
2019-07-15 $7.33 $7.40 $7.08 $7.09 $7.09 414,273
2019-07-12 $7.25 $7.33 $7.16 $7.29 $7.29 438,815
2019-07-11 $7.34 $7.37 $7.12 $7.25 $7.25 583,537
2019-07-10 $7.44 $7.53 $7.22 $7.32 $7.32 409,643
2019-07-09 $7.38 $7.46 $7.24 $7.40 $7.40 443,770
2019-07-08 $7.55 $7.64 $7.38 $7.45 $7.45 295,945
2019-07-05 $7.53 $7.58 $7.36 $7.54 $7.54 321,726
2019-07-03 $7.50 $7.69 $7.42 $7.61 $7.61 224,212
2019-07-02 $7.52 $7.57 $7.32 $7.53 $7.53 331,259
2019-07-01 $7.54 $7.72 $7.30 $7.50 $7.50 470,096
2019-06-28 $7.24 $7.47 $7.14 $7.43 $7.43 965,836
2019-06-27 $7.05 $7.30 $7.00 $7.18 $7.18 486,414
2019-06-26 $7.06 $7.23 $6.97 $7.03 $7.03 521,958
2019-06-25 $7.41 $7.50 $7.02 $7.05 $7.05 616,191
2019-06-24 $7.46 $7.57 $7.25 $7.38 $7.38 988,275
2019-06-21 $8.00 $8.01 $7.44 $7.45 $7.45 1,403,798
2019-06-20 $8.00 $8.16 $7.97 $8.06 $8.06 568,709
2019-06-19 $7.88 $7.94 $7.65 $7.94 $7.94 588,128
2019-06-18 $7.81 $8.03 $7.74 $7.82 $7.82 642,082
2019-06-17 $7.70 $7.81 $7.58 $7.74 $7.74 431,048
2019-06-14 $7.89 $7.94 $7.59 $7.72 $7.72 573,034
2019-06-13 $7.85 $8.11 $7.79 $7.91 $7.91 1,079,577
2019-06-12 $7.82 $7.98 $7.74 $7.81 $7.81 677,454
2019-06-11 $7.71 $7.92 $7.52 $7.86 $7.86 945,545
2019-06-10 $7.19 $7.94 $7.19 $7.62 $7.62 1,296,604
2019-06-07 $6.75 $7.16 $6.65 $7.12 $7.12 1,033,888
2019-06-06 $6.69 $6.74 $6.51 $6.70 $6.70 509,914
2019-06-05 $6.85 $6.88 $6.51 $6.60 $6.60 790,825
2019-06-04 $6.56 $6.78 $6.51 $6.77 $6.77 611,806
2019-06-03 $6.75 $6.85 $6.47 $6.54 $6.54 654,747
2019-05-31 $6.72 $6.77 $6.52 $6.71 $6.71 982,274
2019-05-30 $7.13 $7.18 $6.79 $6.86 $6.86 801,007
2019-05-29 $7.16 $7.22 $6.71 $7.09 $7.09 1,436,470
2019-05-28 $7.14 $7.48 $7.14 $7.23 $7.23 862,741
2019-05-24 $7.34 $7.35 $6.81 $7.13 $7.13 1,615,461
2019-05-23 $7.09 $7.47 $7.03 $7.21 $7.21 1,554,109
2019-05-22 $6.73 $7.53 $6.70 $7.18 $7.18 2,724,395
2019-05-21 $6.00 $6.92 $5.99 $6.76 $6.76 2,948,744
2019-05-20 $5.94 $6.06 $5.83 $5.90 $5.90 587,146
2019-05-17 $5.96 $6.13 $5.88 $6.03 $6.03 780,183
2019-05-16 $5.73 $6.05 $5.67 $6.04 $6.04 2,692,293
2019-05-15 $5.70 $5.82 $5.66 $5.69 $5.69 680,048
2019-05-14 $5.81 $5.85 $5.72 $5.77 $5.77 525,054
2019-05-13 $5.67 $5.79 $5.66 $5.72 $5.72 651,474
2019-05-10 $5.85 $5.99 $5.69 $5.85 $5.85 721,803
2019-05-09 $5.67 $5.96 $5.59 $5.87 $5.87 1,237,640
2019-05-08 $5.86 $5.93 $5.69 $5.72 $5.72 3,304,754
2019-05-07 $5.95 $6.06 $5.77 $5.85 $5.85 1,916,348
2019-05-06 $5.73 $6.06 $5.70 $6.02 $6.02 1,022,100
2019-05-03 $5.72 $5.95 $5.62 $5.89 $5.89 796,781
2019-05-02 $5.62 $5.84 $5.50 $5.66 $5.66 1,169,005
2019-05-01 $5.75 $5.77 $5.51 $5.62 $5.62 642,604
2019-04-30 $5.67 $5.77 $5.56 $5.67 $5.67 763,718
2019-04-29 $5.39 $5.69 $5.37 $5.67 $5.67 630,027
2019-04-26 $5.50 $5.57 $5.28 $5.42 $5.42 879,242
2019-04-25 $5.56 $5.59 $5.38 $5.50 $5.50 744,150
2019-04-24 $5.30 $5.57 $5.23 $5.49 $5.49 819,748
2019-04-23 $5.26 $5.36 $5.09 $5.33 $5.33 850,772
2019-04-22 $5.12 $5.30 $5.09 $5.24 $5.24 693,494
2019-04-18 $5.18 $5.23 $4.96 $5.13 $5.13 849,186
2019-04-17 $5.12 $5.22 $4.99 $5.07 $5.07 747,913
2019-04-16 $5.00 $5.12 $4.91 $5.07 $5.07 418,161
2019-04-15 $4.94 $5.01 $4.82 $4.98 $4.98 444,728
2019-04-12 $4.97 $5.04 $4.83 $4.95 $4.95 689,449
2019-04-11 $4.97 $4.98 $4.75 $4.93 $4.93 756,642
2019-04-10 $4.67 $4.97 $4.57 $4.92 $4.92 1,344,759
2019-04-09 $4.67 $4.70 $4.55 $4.57 $4.57 556,185
2019-04-08 $4.55 $4.65 $4.39 $4.64 $4.64 681,201
2019-04-05 $4.58 $4.67 $4.39 $4.50 $4.50 828,260
2019-04-04 $4.42 $4.77 $4.42 $4.64 $4.64 1,006,604
2019-04-03 $4.31 $4.45 $4.25 $4.42 $4.42 848,154
2019-04-02 $4.30 $4.42 $4.15 $4.28 $4.28 1,094,176
2019-04-01 $4.18 $4.29 $4.08 $4.28 $4.28 705,931
2019-03-29 $4.04 $4.17 $3.99 $4.15 $4.15 757,925
2019-03-28 $3.93 $4.04 $3.90 $4.01 $4.01 701,210
2019-03-27 $3.92 $3.96 $3.82 $3.94 $3.94 602,009
2019-03-26 $3.87 $3.99 $3.83 $3.91 $3.91 659,567
2019-03-25 $3.87 $3.93 $3.76 $3.84 $3.84 724,421
2019-03-22 $3.99 $3.99 $3.83 $3.88 $3.88 1,016,149
2019-03-21 $3.92 $4.07 $3.91 $4.01 $4.01 738,189
2019-03-20 $3.93 $4.02 $3.79 $3.92 $3.92 639,676
2019-03-19 $3.88 $4.04 $3.86 $3.94 $3.94 626,014
2019-03-18 $3.96 $4.05 $3.85 $3.88 $3.88 791,814
2019-03-15 $3.89 $4.10 $3.84 $3.95 $3.95 1,109,705
2019-03-14 $4.07 $4.15 $3.89 $3.89 $3.89 1,212,130
2019-03-13 $4.15 $4.25 $4.04 $4.07 $4.07 1,367,725
2019-03-12 $4.00 $4.20 $3.96 $4.14 $4.14 1,130,923
2019-03-11 $3.70 $4.14 $3.69 $4.01 $4.01 2,907,401
2019-03-08 $3.41 $3.43 $3.29 $3.41 $3.41 1,346,108
2019-03-07 $3.50 $3.70 $3.36 $3.45 $3.45 1,629,681
2019-03-06 $3.79 $3.80 $3.44 $3.50 $3.50 1,648,127
2019-03-05 $3.72 $3.90 $3.53 $3.86 $3.86 4,307,660
2019-03-04 $3.97 $4.16 $3.94 $4.09 $4.09 2,168,838
2019-03-01 $3.99 $4.01 $3.85 $3.95 $3.95 1,145,901
2019-02-28 $3.95 $4.04 $3.88 $3.96 $3.96 1,058,894
2019-02-27 $3.98 $4.01 $3.81 $3.98 $3.98 1,446,836
2019-02-26 $3.99 $4.08 $3.87 $4.00 $4.00 2,074,700
2019-02-25 $4.14 $4.23 $3.99 $3.99 $3.99 1,456,818
2019-02-22 $4.19 $4.25 $3.92 $4.12 $4.12 2,393,246
2019-02-21 $4.18 $4.23 $4.03 $4.18 $4.18 2,575,499
2019-02-20 $3.90 $4.34 $3.88 $4.09 $4.09 4,813,984
2019-02-19 $3.69 $3.97 $3.62 $3.92 $3.92 4,694,742
2019-02-15 $3.67 $3.78 $3.58 $3.66 $3.66 3,200,307
2019-02-14 $3.61 $3.80 $3.56 $3.67 $3.67 3,387,184
2019-02-13 $3.63 $3.71 $3.46 $3.62 $3.62 3,068,346
2019-02-12 $3.70 $3.83 $3.52 $3.59 $3.59 3,369,454
2019-02-11 $3.80 $3.85 $3.45 $3.69 $3.69 3,924,144
2019-02-08 $3.52 $3.95 $3.51 $3.80 $3.80 6,677,094
2019-02-07 $3.90 $3.91 $3.19 $3.40 $3.40 16,449,753
2019-02-06 $6.85 $7.17 $6.75 $6.88 $6.88 1,352,952
2019-02-05 $6.58 $6.89 $6.37 $6.85 $6.85 1,277,041
2019-02-04 $6.27 $6.71 $6.16 $6.58 $6.58 1,200,354
2019-02-01 $5.92 $6.54 $5.82 $6.15 $6.15 1,937,678
2019-01-31 $5.83 $6.09 $5.66 $5.91 $5.91 1,481,630
2019-01-30 $5.55 $5.85 $5.43 $5.80 $5.80 931,423
2019-01-29 $5.76 $5.84 $5.39 $5.54 $5.54 1,064,144
2019-01-28 $5.51 $5.74 $5.27 $5.67 $5.67 937,306
2019-01-25 $5.16 $5.56 $5.15 $5.49 $5.49 1,237,883
2019-01-24 $5.33 $5.44 $5.12 $5.15 $5.15 681,027
2019-01-23 $5.28 $5.54 $5.25 $5.33 $5.33 884,598
2019-01-22 $5.19 $5.56 $5.11 $5.27 $5.27 1,430,063
2019-01-18 $5.12 $5.30 $5.01 $5.26 $5.26 920,400
2019-01-17 $5.15 $5.25 $5.10 $5.12 $5.12 531,667
2019-01-16 $5.63 $5.64 $5.05 $5.18 $5.18 1,335,395
2019-01-15 $5.94 $6.23 $5.33 $5.63 $5.63 2,057,196
2019-01-14 $5.50 $6.44 $5.50 $5.91 $5.91 4,609,849
2019-01-11 $5.32 $5.34 $4.92 $5.07 $5.07 1,024,879
2019-01-10 $5.07 $5.37 $4.87 $5.32 $5.32 1,189,892
2019-01-09 $4.92 $5.21 $4.77 $5.00 $5.00 1,683,116
2019-01-08 $4.34 $4.94 $4.25 $4.80 $4.80 2,466,607
2019-01-07 $3.97 $4.33 $3.97 $4.26 $4.26 756,025
2019-01-04 $3.81 $4.05 $3.74 $3.96 $3.96 428,687
2019-01-03 $3.88 $3.88 $3.70 $3.74 $3.74 643,478
2019-01-02 $3.80 $4.00 $3.75 $3.94 $3.94 554,536
2018-12-31 $3.75 $3.92 $3.70 $3.89 $3.89 973,860
2018-12-28 $3.72 $3.82 $3.64 $3.71 $3.71 342,813
2018-12-27 $3.77 $3.85 $3.41 $3.71 $3.71 2,133,253
2018-12-26 $3.50 $3.90 $3.46 $3.90 $3.90 1,239,134
2018-12-24 $3.42 $3.43 $3.22 $3.25 $3.25 775,921
2018-12-21 $3.45 $3.52 $3.37 $3.44 $3.44 1,426,241
2018-12-20 $3.62 $3.74 $3.45 $3.46 $3.46 966,150
2018-12-19 $3.82 $3.89 $3.62 $3.65 $3.65 888,325
2018-12-18 $3.68 $3.98 $3.68 $3.83 $3.83 676,758
2018-12-17 $3.72 $3.90 $3.59 $3.68 $3.68 1,034,794
2018-12-14 $3.91 $4.01 $3.65 $3.74 $3.74 955,396
2018-12-13 $4.17 $4.20 $3.94 $3.95 $3.95 817,099
2018-12-12 $4.19 $4.30 $4.12 $4.14 $4.14 456,588
2018-12-11 $4.17 $4.17 $3.99 $4.12 $4.12 775,566
2018-12-10 $4.20 $4.24 $3.94 $4.11 $4.11 944,944
2018-12-07 $4.41 $4.49 $4.20 $4.22 $4.22 685,911
2018-12-06 $4.69 $4.74 $4.24 $4.40 $4.40 978,953
2018-12-04 $4.78 $4.88 $4.69 $4.73 $4.73 911,696
2018-12-03 $5.05 $5.12 $4.71 $4.79 $4.79 940,759
2018-11-30 $4.95 $5.06 $4.85 $4.97 $4.97 763,613
2018-11-29 $5.04 $5.12 $4.94 $4.95 $4.95 653,667
2018-11-28 $4.97 $5.10 $4.90 $5.04 $5.04 613,425
2018-11-27 $4.95 $5.07 $4.85 $4.95 $4.95 531,839
2018-11-26 $5.07 $5.17 $4.92 $4.95 $4.95 316,460
2018-11-23 $4.99 $5.21 $4.95 $5.05 $5.05 203,604
2018-11-21 $4.98 $5.26 $4.86 $5.12 $5.12 1,366,554
2018-11-20 $4.89 $5.09 $4.85 $4.95 $4.95 604,859
2018-11-19 $5.03 $5.06 $4.83 $5.01 $5.01 1,099,114
2018-11-16 $4.95 $5.15 $4.78 $5.07 $5.07 704,592
2018-11-15 $4.90 $5.05 $4.85 $5.00 $5.00 645,248
2018-11-14 $4.81 $5.18 $4.67 $4.86 $4.86 1,137,238
2018-11-13 $5.26 $5.33 $4.64 $4.71 $4.71 1,477,510
2018-11-12 $5.32 $5.36 $4.98 $5.22 $5.22 627,523
2018-11-09 $5.51 $5.68 $4.94 $5.42 $5.42 2,284,185
2018-11-08 $5.82 $5.88 $5.55 $5.58 $5.58 752,052
2018-11-07 $6.01 $6.07 $5.76 $5.84 $5.84 634,387
2018-11-06 $5.91 $6.05 $5.70 $5.90 $5.90 599,833
2018-11-05 $5.95 $5.95 $5.69 $5.91 $5.91 606,196
2018-11-02 $6.02 $6.10 $5.77 $5.93 $5.93 543,604
2018-11-01 $5.88 $6.14 $5.74 $5.97 $5.97 882,306
2018-10-31 $5.79 $5.95 $5.60 $5.80 $5.80 593,893
2018-10-30 $5.57 $5.72 $5.44 $5.69 $5.69 629,647
2018-10-29 $5.57 $5.90 $5.32 $5.59 $5.59 676,629
2018-10-26 $5.64 $5.70 $5.32 $5.49 $5.49 787,362
2018-10-25 $5.51 $5.93 $5.51 $5.75 $5.75 801,783
2018-10-24 $5.53 $5.87 $5.46 $5.56 $5.56 1,168,445
2018-10-23 $5.77 $5.96 $5.47 $5.52 $5.52 2,993,428
2018-10-22 $5.95 $6.00 $5.75 $5.89 $5.89 670,306
2018-10-19 $6.06 $6.08 $5.75 $5.94 $5.94 1,163,159
2018-10-18 $6.32 $6.40 $5.99 $6.11 $6.11 1,413,324
2018-10-17 $6.55 $6.62 $6.20 $6.38 $6.38 871,083
2018-10-16 $6.39 $6.60 $6.18 $6.53 $6.53 1,357,061
2018-10-15 $7.00 $7.03 $6.15 $6.22 $6.22 1,506,926
2018-10-12 $6.93 $7.14 $6.77 $6.93 $6.93 976,742
2018-10-11 $6.60 $7.17 $6.43 $6.65 $6.65 1,352,063
2018-10-10 $6.89 $6.89 $6.50 $6.66 $6.66 974,838
2018-10-09 $6.35 $7.10 $6.27 $6.94 $6.94 1,102,943
2018-10-08 $7.09 $7.12 $6.12 $6.40 $6.40 1,212,730
2018-10-05 $6.84 $7.26 $6.81 $7.09 $7.09 767,982
2018-10-04 $6.72 $7.10 $6.52 $6.75 $6.75 865,395
2018-10-03 $7.40 $7.69 $6.65 $6.75 $6.75 1,421,777
2018-10-02 $7.29 $7.59 $6.93 $7.37 $7.37 1,004,459
2018-10-01 $6.80 $8.00 $6.70 $7.27 $7.27 1,555,955
2018-09-28 $7.65 $7.70 $6.40 $7.20 $7.20 3,834,455
2018-09-27 $8.05 $8.15 $7.55 $7.65 $7.65 1,045,043
2018-09-26 $8.25 $8.34 $7.75 $7.95 $7.95 1,779,057
2018-09-25 $8.25 $8.50 $8.25 $8.30 $8.30 970,936
2018-09-24 $8.70 $9.05 $8.15 $8.30 $8.30 1,557,888
2018-09-21 $10.05 $10.05 $8.60 $8.75 $8.75 3,307,978
2018-09-20 $10.00 $10.21 $9.71 $10.15 $10.15 717,815
2018-09-19 $10.55 $10.80 $9.90 $9.95 $9.95 1,065,919
2018-09-18 $10.45 $11.30 $10.45 $10.70 $10.70 859,737
2018-09-17 $10.55 $10.75 $10.35 $10.50 $10.50 816,888
2018-09-14 $10.95 $11.30 $10.35 $10.70 $10.70 1,333,076
2018-09-13 $10.05 $11.75 $10.01 $10.90 $10.90 2,102,314
2018-09-12 $9.70 $10.89 $9.65 $10.15 $10.15 3,997,852
2018-09-11 $10.00 $11.52 $9.15 $9.20 $9.20 6,492,463
2018-09-10 $16.20 $16.21 $15.15 $15.30 $15.30 718,776
2018-09-07 $15.35 $16.10 $15.20 $15.90 $15.90 832,030
2018-09-06 $14.85 $15.35 $14.25 $15.35 $15.35 847,554
2018-09-05 $16.15 $16.15 $14.55 $14.60 $14.60 1,003,127
2018-09-04 $16.30 $16.30 $15.73 $16.20 $16.20 426,215
2018-08-31 $16.15 $16.30 $15.90 $16.25 $16.25 372,808
2018-08-30 $16.25 $16.35 $15.85 $16.15 $16.15 285,600
2018-08-29 $16.40 $16.83 $16.20 $16.30 $16.30 450,042
2018-08-28 $15.90 $16.50 $15.63 $16.30 $16.30 577,196
2018-08-27 $15.60 $16.05 $15.60 $15.90 $15.90 463,883
2018-08-24 $15.40 $15.64 $15.35 $15.55 $15.55 383,370
2018-08-23 $15.25 $15.55 $15.10 $15.30 $15.30 383,346
2018-08-22 $15.70 $15.75 $15.15 $15.25 $15.25 438,804
2018-08-21 $15.60 $16.05 $15.35 $15.60 $15.60 383,531
2018-08-20 $16.60 $16.65 $15.53 $15.65 $15.65 681,507
2018-08-17 $15.95 $16.45 $15.70 $16.45 $16.45 453,152
2018-08-16 $15.95 $16.20 $15.75 $16.00 $16.00 421,216
2018-08-15 $15.95 $16.15 $15.45 $15.90 $15.90 480,631
2018-08-14 $15.60 $16.13 $15.40 $15.95 $15.95 465,638
2018-08-13 $15.70 $15.95 $15.45 $15.60 $15.60 376,592
2018-08-10 $15.50 $15.79 $15.30 $15.65 $15.65 434,983
2018-08-09 $15.00 $15.70 $14.95 $15.50 $15.50 494,377
2018-08-08 $15.00 $15.15 $14.80 $15.10 $15.10 255,896
2018-08-07 $14.70 $15.08 $14.70 $14.95 $14.95 338,904
2018-08-06 $14.70 $14.88 $14.40 $14.75 $14.75 251,196
2018-08-03 $14.95 $14.95 $14.40 $14.70 $14.70 324,236
2018-08-02 $14.50 $15.00 $14.35 $14.85 $14.85 990,097
2018-08-01 $13.45 $13.75 $13.45 $13.75 $13.75 417,269
2018-07-31 $13.45 $13.85 $13.35 $13.45 $13.45 669,690
2018-07-30 $14.20 $14.35 $13.35 $13.55 $13.55 775,025
2018-07-27 $14.55 $14.55 $14.03 $14.20 $14.20 550,258
2018-07-26 $14.70 $14.75 $14.43 $14.65 $14.65 356,565
2018-07-25 $14.45 $14.75 $14.45 $14.60 $14.60 446,801
2018-07-24 $15.25 $15.30 $14.10 $14.35 $14.35 986,792
2018-07-23 $15.35 $15.35 $15.05 $15.20 $15.20 475,911
2018-07-20 $15.30 $15.45 $15.10 $15.30 $15.30 416,200
2018-07-19 $14.75 $15.58 $14.75 $15.25 $15.25 1,029,930
2018-07-18 $14.90 $14.90 $14.60 $14.85 $14.85 397,181
2018-07-17 $14.80 $14.95 $14.65 $14.95 $14.95 401,300
2018-07-16 $15.00 $15.03 $14.60 $14.85 $14.85 691,847
2018-07-13 $14.90 $15.00 $14.65 $14.95 $14.95 432,003
2018-07-12 $14.45 $14.85 $14.25 $14.85 $14.85 608,682
2018-07-11 $14.05 $14.35 $13.90 $14.30 $14.30 312,882
2018-07-10 $14.45 $14.55 $14.00 $14.20 $14.20 337,524
2018-07-09 $14.15 $14.58 $14.15 $14.35 $14.35 514,883
2018-07-06 $13.90 $14.10 $13.70 $14.05 $14.05 288,735
2018-07-05 $13.70 $13.95 $13.56 $13.95 $13.95 516,885
2018-07-03 $14.00 $14.25 $13.50 $13.55 $13.55 191,489
2018-07-02 $13.95 $14.10 $13.60 $13.90 $13.90 383,481
2018-06-29 $14.15 $14.30 $13.80 $14.00 $14.00 722,844
2018-06-28 $13.35 $14.00 $13.30 $13.85 $13.85 503,377
2018-06-27 $13.45 $13.65 $13.20 $13.25 $13.25 455,367
2018-06-26 $13.30 $13.75 $13.27 $13.45 $13.45 427,952
2018-06-25 $13.55 $13.58 $13.15 $13.35 $13.35 741,383
2018-06-22 $13.85 $13.90 $13.20 $13.65 $13.65 1,338,801
2018-06-21 $14.00 $14.00 $13.69 $13.80 $13.80 652,535
2018-06-20 $14.40 $14.44 $13.75 $14.05 $14.05 543,604
2018-06-19 $13.90 $14.40 $13.50 $14.35 $14.35 895,575
2018-06-18 $13.40 $14.00 $13.40 $13.95 $13.95 447,129
2018-06-15 $13.55 $13.70 $13.25 $13.60 $13.60 613,998
2018-06-14 $14.15 $14.35 $13.55 $13.75 $13.75 608,176
2018-06-13 $14.05 $14.68 $13.95 $14.15 $14.15 1,012,486
2018-06-12 $13.65 $14.00 $13.58 $13.95 $13.95 538,777
2018-06-11 $13.40 $13.64 $13.40 $13.60 $13.60 317,669
2018-06-08 $13.40 $13.55 $13.20 $13.50 $13.50 569,816
2018-06-07 $13.90 $13.90 $13.35 $13.45 $13.45 707,990
2018-06-06 $13.90 $13.95 $13.48 $13.85 $13.85 691,927
2018-06-05 $13.50 $13.85 $13.45 $13.85 $13.85 528,608
2018-06-04 $13.45 $13.58 $13.20 $13.55 $13.55 706,975
2018-06-01 $13.55 $13.70 $13.23 $13.35 $13.35 726,486
2018-05-31 $13.80 $13.84 $13.25 $13.45 $13.45 952,862
2018-05-30 $13.50 $14.00 $13.43 $13.80 $13.80 1,015,795
2018-05-29 $13.35 $13.50 $13.25 $13.35 $13.35 864,212
2018-05-25 $13.35 $13.50 $13.20 $13.50 $13.50 1,146,114
2018-05-24 $13.70 $13.75 $13.15 $13.30 $13.30 1,688,206
2018-05-23 $12.50 $13.70 $12.40 $13.65 $13.65 5,910,763
2018-05-22 $11.55 $11.95 $11.25 $11.80 $11.80 969,765
2018-05-21 $11.70 $12.00 $11.35 $11.50 $11.50 604,348
2018-05-18 $12.05 $12.05 $11.60 $11.70 $11.70 785,300
2018-05-17 $11.90 $12.05 $11.85 $12.00 $12.00 548,173
2018-05-16 $11.75 $12.00 $11.70 $11.85 $11.85 770,041
2018-05-15 $11.50 $11.75 $11.48 $11.75 $11.75 926,193
2018-05-14 $12.20 $12.30 $11.40 $11.70 $11.70 1,597,863
2018-05-11 $12.00 $12.33 $11.91 $12.20 $12.20 823,222
2018-05-10 $10.95 $12.20 $10.60 $11.95 $11.95 1,363,154
2018-05-09 $11.15 $11.75 $11.05 $11.75 $11.75 1,461,543
2018-05-08 $9.95 $11.15 $9.90 $10.95 $10.95 3,518,809
2018-05-07 $9.35 $9.70 $9.35 $9.70 $9.70 775,231
2018-05-04 $9.05 $9.40 $9.05 $9.35 $9.35 319,620
2018-05-03 $9.15 $9.20 $8.95 $9.15 $9.15 309,571
2018-05-02 $8.90 $9.20 $8.80 $9.10 $9.10 630,645
2018-05-01 $8.75 $8.95 $8.55 $8.90 $8.90 338,209
2018-04-30 $8.85 $9.09 $8.63 $8.75 $8.75 275,380
2018-04-27 $8.65 $8.83 $8.50 $8.75 $8.75 294,535
2018-04-26 $8.30 $8.80 $8.30 $8.60 $8.60 299,155
2018-04-25 $8.40 $8.50 $8.25 $8.35 $8.35 290,901
2018-04-24 $8.75 $8.88 $8.28 $8.40 $8.40 533,841
2018-04-23 $8.80 $8.90 $8.55 $8.75 $8.75 283,585
2018-04-20 $9.15 $9.20 $8.75 $8.78 $8.78 464,315
2018-04-19 $9.50 $9.55 $9.10 $9.25 $9.25 322,793
2018-04-18 $9.20 $9.65 $9.15 $9.45 $9.45 644,583
2018-04-17 $8.80 $9.20 $8.70 $9.15 $9.15 390,084
2018-04-16 $8.70 $8.80 $8.55 $8.75 $8.75 178,361
2018-04-13 $8.90 $8.90 $8.60 $8.70 $8.70 188,367
2018-04-12 $8.90 $8.95 $8.65 $8.85 $8.85 243,620
2018-04-11 $8.80 $8.93 $8.75 $8.90 $8.90 234,546
2018-04-10 $8.50 $8.85 $8.50 $8.80 $8.80 470,362
2018-04-09 $8.40 $8.63 $8.35 $8.40 $8.40 202,682
2018-04-06 $8.50 $8.68 $8.30 $8.40 $8.40 238,949
2018-04-05 $8.70 $8.70 $8.45 $8.55 $8.55 130,868
2018-04-04 $8.35 $8.75 $8.30 $8.70 $8.70 297,178
2018-04-03 $8.80 $8.85 $8.35 $8.45 $8.45 354,078
2018-04-02 $9.00 $9.03 $8.45 $8.55 $8.55 550,902
2018-03-29 $9.15 $9.25 $8.95 $9.00 $9.00 647,364
2018-03-28 $9.25 $9.25 $8.90 $9.05 $9.05 522,561
2018-03-27 $9.40 $9.45 $9.10 $9.25 $9.25 612,580
2018-03-26 $9.25 $9.35 $9.15 $9.30 $9.30 562,834
2018-03-23 $9.45 $9.60 $9.00 $9.15 $9.15 428,423
2018-03-22 $9.65 $9.70 $9.40 $9.50 $9.50 353,333
2018-03-21 $9.70 $9.85 $9.30 $9.70 $9.70 399,934
2018-03-20 $9.55 $9.75 $9.40 $9.70 $9.70 402,422
2018-03-19 $9.75 $9.75 $9.30 $9.55 $9.55 551,620
2018-03-16 $9.55 $9.90 $9.35 $9.80 $9.80 1,456,715
2018-03-15 $9.65 $9.70 $9.50 $9.60 $9.60 245,830
2018-03-14 $9.60 $9.73 $9.45 $9.65 $9.65 347,073
2018-03-13 $9.65 $9.95 $9.45 $9.50 $9.50 587,964
2018-03-12 $9.30 $9.60 $9.10 $9.60 $9.60 896,112
2018-03-09 $9.05 $9.35 $9.05 $9.30 $9.30 395,476
2018-03-08 $9.05 $9.15 $8.85 $9.00 $9.00 293,808
2018-03-07 $8.85 $9.15 $8.75 $9.00 $9.00 414,560
2018-03-06 $8.95 $9.00 $8.65 $8.95 $8.95 536,284
2018-03-05 $8.50 $8.93 $8.38 $8.85 $8.85 533,872
2018-03-02 $7.95 $8.55 $7.90 $8.50 $8.50 558,437
2018-03-01 $8.10 $8.15 $7.90 $8.05 $8.05 389,698
2018-02-28 $8.45 $8.49 $8.10 $8.15 $8.15 466,109
2018-02-27 $8.45 $8.65 $8.10 $8.50 $8.50 497,826
2018-02-26 $7.85 $8.54 $7.85 $8.40 $8.40 562,333
2018-02-23 $7.95 $7.95 $7.55 $7.75 $7.75 616,794
2018-02-22 $8.10 $8.10 $7.80 $7.85 $7.85 350,896
2018-02-21 $8.20 $8.35 $7.93 $8.10 $8.10 320,633
2018-02-20 $8.45 $8.45 $7.85 $8.20 $8.20 769,338
2018-02-16 $8.75 $8.85 $8.45 $8.48 $8.48 340,563
2018-02-15 $9.00 $9.00 $8.40 $8.75 $8.75 662,415
2018-02-14 $8.55 $8.75 $8.33 $8.70 $8.70 666,081
2018-02-13 $9.15 $9.15 $8.50 $8.55 $8.55 566,814
2018-02-12 $8.85 $9.25 $8.70 $9.15 $9.15 1,108,278
2018-02-09 $9.00 $9.15 $8.35 $8.90 $8.90 896,668
2018-02-08 $8.90 $9.95 $8.90 $9.00 $9.00 1,818,618
2018-02-07 $8.00 $8.25 $7.85 $8.15 $8.15 508,832
2018-02-06 $7.50 $8.15 $7.40 $8.00 $8.00 466,087
2018-02-05 $8.00 $8.15 $7.65 $7.65 $7.65 490,959
2018-02-02 $8.25 $8.33 $8.05 $8.10 $8.10 410,763
2018-02-01 $8.40 $8.40 $8.15 $8.30 $8.30 248,375
2018-01-31 $8.55 $8.70 $8.45 $8.45 $8.45 234,729
2018-01-30 $8.50 $8.60 $8.40 $8.55 $8.55 208,843
2018-01-29 $8.30 $8.65 $8.29 $8.58 $8.58 352,596
2018-01-26 $8.55 $8.68 $8.30 $8.40 $8.40 362,121
2018-01-25 $9.00 $9.05 $8.45 $8.58 $8.58 468,052
2018-01-24 $9.20 $9.28 $8.55 $8.90 $8.90 505,709
2018-01-23 $9.15 $9.30 $9.04 $9.20 $9.20 375,908
2018-01-22 $9.30 $9.35 $9.15 $9.20 $9.20 218,711
2018-01-19 $9.25 $9.30 $9.10 $9.30 $9.30 590,483
2018-01-18 $9.30 $9.35 $9.10 $9.25 $9.25 286,676
2018-01-17 $9.53 $9.53 $9.25 $9.35 $9.35 243,234
2018-01-16 $9.45 $9.60 $9.20 $9.30 $9.30 426,101
2018-01-12 $9.40 $9.45 $9.25 $9.40 $9.40 293,528
2018-01-11 $8.95 $9.43 $8.95 $9.40 $9.40 523,850
2018-01-10 $9.15 $9.30 $9.00 $9.20 $9.20 455,549
2018-01-09 $9.50 $9.55 $9.15 $9.30 $9.30 287,168
2018-01-08 $9.65 $9.75 $9.35 $9.50 $9.50 384,905
2018-01-05 $9.50 $9.70 $9.25 $9.60 $9.60 1,071,237
2018-01-04 $9.75 $9.75 $9.35 $9.50 $9.50 484,509
2018-01-03 $9.85 $9.85 $9.60 $9.70 $9.70 509,339
2018-01-02 $9.70 $10.00 $9.51 $9.75 $9.75 435,109
2017-12-29 $9.85 $10.00 $9.61 $9.75 $9.75 594,213
2017-12-28 $9.80 $10.05 $9.65 $9.85 $9.85 337,925
2017-12-27 $9.60 $9.90 $9.60 $9.75 $9.75 346,668
2017-12-26 $9.65 $9.70 $9.40 $9.60 $9.60 314,520
2017-12-22 $9.75 $9.80 $9.60 $9.65 $9.65 319,251
2017-12-21 $9.85 $9.95 $9.56 $9.75 $9.75 686,704
2017-12-20 $9.85 $9.99 $9.60 $9.85 $9.85 597,542
2017-12-19 $9.90 $10.10 $9.65 $9.85 $9.85 757,629
2017-12-18 $9.40 $9.95 $9.35 $9.90 $9.90 1,197,424
2017-12-15 $9.20 $9.40 $9.10 $9.20 $9.20 1,095,769
2017-12-14 $9.20 $9.25 $8.90 $9.15 $9.15 626,254
2017-12-13 $9.15 $9.40 $9.07 $9.25 $9.25 789,832
2017-12-12 $8.65 $9.55 $8.60 $9.15 $9.15 1,666,340
2017-12-11 $8.55 $8.68 $8.50 $8.60 $8.60 498,983
2017-12-08 $8.55 $8.70 $8.45 $8.55 $8.55 539,937
2017-12-07 $8.45 $8.68 $8.35 $8.45 $8.45 604,384
2017-12-06 $8.45 $8.55 $8.25 $8.45 $8.45 503,275
2017-12-05 $8.25 $8.53 $8.20 $8.45 $8.45 345,715
2017-12-04 $8.60 $8.65 $8.25 $8.25 $8.25 350,387
2017-12-01 $8.65 $8.65 $8.25 $8.45 $8.45 428,014
2017-11-30 $8.45 $8.80 $8.35 $8.70 $8.70 446,278
2017-11-29 $8.65 $8.95 $8.20 $8.45 $8.45 688,002
2017-11-28 $8.45 $8.65 $8.35 $8.55 $8.55 527,373
2017-11-27 $8.70 $8.73 $8.40 $8.50 $8.50 541,058
2017-11-24 $8.50 $8.65 $8.30 $8.65 $8.65 153,193
2017-11-22 $8.75 $8.75 $8.40 $8.50 $8.50 451,689
2017-11-21 $8.45 $8.80 $8.15 $8.70 $8.70 1,204,184
2017-11-20 $8.45 $8.45 $7.95 $8.35 $8.35 970,217
2017-11-17 $8.15 $8.50 $7.95 $8.45 $8.45 937,324
2017-11-16 $7.85 $8.23 $7.65 $8.15 $8.15 924,764
2017-11-15 $7.80 $7.85 $7.60 $7.80 $7.80 1,045,698
2017-11-14 $7.50 $7.80 $7.40 $7.80 $7.80 735,341
2017-11-13 $7.10 $7.60 $7.05 $7.55 $7.55 717,677
2017-11-10 $6.80 $7.23 $6.75 $7.05 $7.05 1,125,673
2017-11-09 $6.70 $6.90 $6.55 $6.80 $6.80 970,178
2017-11-08 $6.25 $6.65 $6.25 $6.60 $6.60 801,571
2017-11-07 $6.45 $6.80 $6.40 $6.60 $6.60 658,373
2017-11-06 $6.50 $6.53 $6.30 $6.30 $6.30 108,110
2017-11-03 $6.40 $6.50 $6.30 $6.50 $6.50 256,661
2017-11-02 $6.40 $6.48 $6.20 $6.40 $6.40 209,475
2017-11-01 $6.40 $6.60 $6.30 $6.35 $6.35 576,111
2017-10-31 $6.20 $6.48 $6.15 $6.35 $6.35 719,283
2017-10-30 $6.25 $6.25 $6.10 $6.15 $6.15 160,437
2017-10-27 $6.05 $6.35 $5.90 $6.25 $6.25 390,180
2017-10-26 $6.05 $6.10 $5.85 $6.00 $6.00 343,799
2017-10-25 $6.20 $6.25 $5.98 $6.05 $6.05 315,210
2017-10-24 $6.30 $6.30 $6.10 $6.20 $6.20 550,743
2017-10-23 $6.25 $6.35 $6.20 $6.30 $6.30 188,684
2017-10-20 $6.35 $6.38 $6.16 $6.25 $6.25 186,127
2017-10-19 $6.25 $6.30 $6.01 $6.25 $6.25 502,374
2017-10-18 $6.30 $6.50 $6.28 $6.40 $6.40 334,583
2017-10-17 $6.35 $6.38 $6.23 $6.30 $6.30 145,448
2017-10-16 $6.50 $6.50 $6.20 $6.30 $6.30 329,056
2017-10-13 $6.45 $6.50 $6.33 $6.40 $6.40 156,316
2017-10-12 $6.50 $6.50 $6.35 $6.35 $6.35 247,832
2017-10-11 $6.45 $6.60 $6.30 $6.50 $6.50 311,244
2017-10-10 $6.45 $6.50 $6.25 $6.45 $6.45 209,215
2017-10-09 $6.35 $6.45 $6.30 $6.40 $6.40 248,825
2017-10-06 $6.25 $6.50 $6.25 $6.35 $6.35 197,701
2017-10-05 $6.45 $6.46 $6.20 $6.30 $6.30 192,045
2017-10-04 $6.30 $6.45 $6.20 $6.40 $6.40 222,078
2017-10-03 $6.35 $6.35 $6.11 $6.30 $6.30 246,391
2017-10-02 $6.15 $6.45 $6.15 $6.30 $6.30 250,878
2017-09-29 $6.15 $6.30 $6.05 $6.25 $6.25 421,884
2017-09-28 $6.10 $6.20 $6.00 $6.20 $6.20 200,941
2017-09-27 $6.00 $6.25 $5.93 $6.15 $6.15 460,709
2017-09-26 $5.75 $6.10 $5.70 $5.90 $5.90 1,005,856
2017-09-25 $5.50 $5.80 $5.45 $5.70 $5.70 774,580
2017-09-22 $5.50 $5.53 $5.45 $5.50 $5.50 253,105
2017-09-21 $5.35 $5.53 $5.35 $5.50 $5.50 227,761
2017-09-20 $5.55 $5.55 $5.25 $5.35 $5.35 191,862
2017-09-19 $5.50 $5.55 $5.35 $5.55 $5.55 278,159
2017-09-18 $5.45 $5.60 $5.35 $5.50 $5.50 330,606
2017-09-15 $5.40 $5.50 $5.30 $5.45 $5.45 1,020,279
2017-09-14 $5.20 $5.40 $5.13 $5.35 $5.35 217,179
2017-09-13 $5.45 $5.45 $5.11 $5.25 $5.25 326,832
2017-09-12 $5.40 $5.50 $5.30 $5.45 $5.45 209,033
2017-09-11 $5.30 $5.45 $5.25 $5.35 $5.35 299,700
2017-09-08 $5.35 $5.55 $5.20 $5.25 $5.25 305,600
2017-09-07 $5.55 $5.60 $5.35 $5.45 $5.45 265,341
2017-09-06 $5.55 $5.75 $5.50 $5.60 $5.60 387,938
2017-09-05 $5.55 $5.65 $5.30 $5.55 $5.55 295,219
2017-09-01 $5.45 $5.60 $5.35 $5.60 $5.60 137,134
2017-08-31 $5.35 $5.60 $5.33 $5.45 $5.45 360,898
2017-08-30 $5.20 $5.45 $5.20 $5.30 $5.30 236,400
2017-08-29 $5.35 $5.40 $5.20 $5.20 $5.20 192,851
2017-08-28 $5.75 $5.80 $5.35 $5.35 $5.35 752,453
2017-08-25 $5.50 $5.90 $5.50 $5.85 $5.85 591,338
2017-08-24 $5.40 $5.55 $5.30 $5.50 $5.50 668,557
2017-08-23 $5.20 $5.40 $5.01 $5.35 $5.35 445,578
2017-08-22 $5.45 $5.70 $5.05 $5.20 $5.20 903,070
2017-08-21 $5.25 $5.35 $5.13 $5.15 $5.15 464,200
2017-08-18 $5.15 $5.33 $5.10 $5.30 $5.30 232,600
2017-08-17 $5.20 $5.40 $5.15 $5.20 $5.20 207,665
2017-08-16 $5.25 $5.35 $5.22 $5.25 $5.25 162,720
2017-08-15 $5.15 $5.30 $5.10 $5.25 $5.25 295,470
2017-08-14 $5.05 $5.20 $5.00 $5.15 $5.15 474,466
2017-08-11 $5.05 $5.15 $4.90 $5.00 $5.00 608,926
2017-08-10 $5.35 $5.45 $5.10 $5.15 $5.15 257,494
2017-08-09 $5.40 $5.50 $5.30 $5.40 $5.40 166,122
2017-08-08 $5.55 $5.65 $5.45 $5.45 $5.45 130,801
2017-08-07 $5.30 $5.58 $5.28 $5.55 $5.55 143,309
2017-08-04 $5.40 $5.40 $5.28 $5.30 $5.30 208,134
2017-08-03 $5.40 $5.40 $5.20 $5.40 $5.40 169,298
2017-08-02 $5.50 $5.60 $5.20 $5.35 $5.35 363,585
2017-08-01 $5.60 $5.66 $5.35 $5.50 $5.50 320,403
2017-07-31 $5.40 $5.65 $5.39 $5.55 $5.55 276,464
2017-07-28 $5.40 $5.60 $5.35 $5.35 $5.35 573,998
2017-07-27 $5.90 $5.90 $5.35 $5.50 $5.50 362,143
2017-07-26 $5.70 $5.90 $5.60 $5.80 $5.80 396,077
2017-07-25 $5.75 $5.76 $5.40 $5.70 $5.70 626,685
2017-07-24 $5.50 $5.75 $5.42 $5.70 $5.70 626,935
2017-07-21 $5.35 $5.60 $5.10 $5.55 $5.55 1,244,730
2017-07-20 $4.95 $5.45 $4.95 $5.25 $5.25 4,320,513
2017-07-19 $5.05 $5.10 $4.75 $4.80 $4.80 489,390
2017-07-18 $5.25 $5.26 $4.98 $5.00 $5.00 239,534
2017-07-17 $4.95 $5.35 $4.95 $5.25 $5.25 510,993
2017-07-14 $4.90 $4.94 $4.80 $4.90 $4.90 84,597
2017-07-13 $4.85 $5.00 $4.85 $4.95 $4.95 131,496
2017-07-12 $4.90 $4.90 $4.80 $4.90 $4.90 129,279
2017-07-11 $4.80 $4.90 $4.75 $4.85 $4.85 187,598
2017-07-10 $4.70 $5.15 $4.50 $4.85 $4.85 701,454
2017-07-07 $5.10 $5.30 $5.10 $5.25 $5.25 175,857
2017-07-06 $5.15 $5.20 $5.05 $5.10 $5.10 110,830
2017-07-05 $5.35 $5.35 $5.15 $5.15 $5.15 110,343
2017-07-03 $5.25 $5.45 $5.15 $5.40 $5.40 58,883
2017-06-30 $5.35 $5.35 $5.15 $5.20 $5.20 86,378
2017-06-29 $5.30 $5.35 $5.15 $5.35 $5.35 90,570
2017-06-28 $5.25 $5.40 $5.10 $5.35 $5.35 143,936
2017-06-27 $5.25 $5.35 $5.00 $5.20 $5.20 133,235
2017-06-26 $5.60 $5.60 $5.25 $5.25 $5.25 176,212
2017-06-23 $5.30 $5.45 $5.25 $5.45 $5.45 544,893
2017-06-22 $5.10 $5.35 $5.10 $5.25 $5.25 142,109
2017-06-21 $5.20 $5.25 $5.15 $5.20 $5.20 135,420
2017-06-20 $5.20 $5.30 $5.18 $5.20 $5.20 194,437
2017-06-19 $5.05 $5.30 $5.05 $5.25 $5.25 135,783
2017-06-16 $4.95 $5.15 $4.95 $5.05 $5.05 180,455
2017-06-15 $5.05 $5.10 $4.90 $5.05 $5.05 118,050
2017-06-14 $5.15 $5.20 $5.05 $5.10 $5.10 142,477
2017-06-13 $5.30 $5.40 $5.15 $5.15 $5.15 101,244
2017-06-12 $5.40 $5.45 $5.10 $5.30 $5.30 332,946
2017-06-09 $5.55 $5.60 $5.25 $5.45 $5.45 333,818
2017-06-08 $5.35 $5.55 $5.28 $5.50 $5.50 125,583
2017-06-07 $5.55 $5.55 $5.25 $5.30 $5.30 157,844
2017-06-06 $5.40 $5.55 $5.10 $5.45 $5.45 340,051
2017-06-05 $5.10 $5.45 $5.05 $5.35 $5.35 356,718
2017-06-02 $4.95 $5.20 $4.95 $5.20 $5.20 369,676
2017-06-01 $4.70 $5.05 $4.70 $4.90 $4.90 361,161
2017-05-31 $4.75 $4.88 $4.65 $4.65 $4.65 146,843
2017-05-30 $4.85 $4.85 $4.70 $4.80 $4.80 186,848
2017-05-26 $4.75 $4.85 $4.75 $4.80 $4.80 66,306
2017-05-25 $4.95 $4.95 $4.72 $4.80 $4.80 109,527
2017-05-24 $4.85 $4.95 $4.69 $4.90 $4.90 214,007
2017-05-23 $4.80 $4.85 $4.70 $4.80 $4.80 150,361
2017-05-22 $4.55 $4.85 $4.55 $4.85 $4.85 201,976
2017-05-19 $4.35 $4.60 $4.35 $4.55 $4.55 259,069
2017-05-18 $4.45 $4.50 $4.25 $4.35 $4.35 284,213
2017-05-17 $4.70 $4.80 $4.45 $4.45 $4.45 313,997
2017-05-16 $4.85 $4.89 $4.63 $4.70 $4.70 206,533
2017-05-15 $4.50 $5.15 $4.50 $4.80 $4.80 422,599
2017-05-12 $4.75 $4.80 $4.60 $4.60 $4.60 112,432
2017-05-11 $4.85 $4.89 $4.70 $4.70 $4.70 140,536
2017-05-10 $5.10 $5.15 $4.84 $4.85 $4.85 211,439
2017-05-09 $5.00 $5.10 $4.85 $5.10 $5.10 332,230
2017-05-08 $4.85 $5.00 $4.70 $4.90 $4.90 2,677
2017-05-05 $4.90 $4.95 $4.75 $4.85 $4.85 870
2017-05-04 $4.85 $4.95 $4.85 $4.90 $4.90 815
2017-05-03 $5.00 $5.00 $4.70 $4.85 $4.85 2,842
2017-05-02 $5.00 $5.05 $4.90 $4.95 $4.95 131,158
2017-05-01 $5.00 $5.00 $4.90 $4.95 $4.95 249,175
2017-04-28 $4.85 $4.94 $4.80 $4.90 $4.90 171,017
2017-04-27 $4.70 $4.85 $4.65 $4.80 $4.80 187,111
2017-04-26 $4.70 $4.75 $4.65 $4.65 $4.65 116,682
2017-04-25 $4.75 $4.75 $4.65 $4.70 $4.70 98,126
2017-04-24 $4.70 $4.70 $4.51 $4.70 $4.70 104,544
2017-04-21 $4.50 $4.60 $4.40 $4.55 $4.55 85,272
2017-04-20 $4.45 $4.50 $4.40 $4.50 $4.50 187,050
2017-04-19 $4.50 $4.60 $4.40 $4.40 $4.40 133,964
2017-04-18 $4.40 $4.60 $4.30 $4.45 $4.45 53,478
2017-04-17 $4.40 $4.65 $4.30 $4.35 $4.35 71,570
2017-04-13 $4.35 $4.50 $4.35 $4.40 $4.40 115,089
2017-04-12 $4.55 $4.55 $4.35 $4.40 $4.40 115,012
2017-04-11 $4.60 $4.65 $4.50 $4.55 $4.55 123,555
2017-04-10 $4.60 $4.70 $4.50 $4.65 $4.65 174,143
2017-04-07 $4.45 $4.60 $4.40 $4.60 $4.60 161,043
2017-04-06 $4.10 $4.55 $3.95 $4.45 $4.45 676,695
2017-04-05 $4.25 $4.35 $4.10 $4.10 $4.10 99,306
2017-04-04 $4.10 $4.30 $4.10 $4.25 $4.25 139,917
2017-04-03 $4.20 $4.25 $4.15 $4.15 $4.15 113,364
2017-03-31 $4.10 $4.25 $4.10 $4.25 $4.25 122,583
2017-03-30 $4.10 $4.20 $4.00 $4.15 $4.15 226,404
2017-03-29 $4.10 $4.15 $4.10 $4.10 $4.10 98,600
2017-03-28 $4.00 $4.15 $4.00 $4.10 $4.10 167,559
2017-03-27 $4.00 $4.10 $4.00 $4.05 $4.05 70,630
2017-03-24 $4.00 $4.10 $3.95 $4.05 $4.05 115,248
2017-03-23 $3.95 $4.05 $3.85 $4.00 $4.00 40,242
2017-03-22 $3.90 $4.05 $3.85 $3.95 $3.95 172,938
2017-03-21 $4.20 $4.20 $3.90 $3.90 $3.90 183,972
2017-03-20 $4.15 $4.20 $4.05 $4.15 $4.15 51,175
2017-03-17 $4.15 $4.20 $4.09 $4.15 $4.15 170,645
2017-03-16 $4.15 $4.25 $4.10 $4.25 $4.25 176,841
2017-03-15 $3.95 $4.22 $3.95 $4.15 $4.15 173,546
2017-03-14 $4.10 $4.10 $3.90 $3.95 $3.95 206,121
2017-03-13 $3.95 $4.10 $3.95 $4.00 $4.00 32,552
2017-03-10 $4.10 $4.13 $3.90 $4.00 $4.00 241,792
2017-03-09 $4.05 $4.15 $4.05 $4.10 $4.10 111,104
2017-03-08 $4.00 $4.10 $3.97 $4.05 $4.05 127,955
2017-03-07 $3.90 $4.00 $3.80 $3.95 $3.95 221,440
2017-03-06 $4.15 $4.15 $3.80 $3.90 $3.90 532,598
2017-03-03 $4.15 $4.20 $3.98 $4.10 $4.10 456,770
2017-03-02 $4.20 $4.30 $4.15 $4.20 $4.20 161,070
2017-03-01 $4.05 $4.30 $4.05 $4.30 $4.30 307,689
2017-02-28 $4.15 $4.25 $3.95 $4.00 $4.00 287,470
2017-02-27 $4.25 $4.30 $4.15 $4.15 $4.15 112,488
2017-02-24 $4.15 $4.30 $4.10 $4.25 $4.25 118,993
2017-02-23 $4.20 $4.25 $4.08 $4.20 $4.20 161,559
2017-02-22 $4.25 $4.30 $4.00 $4.10 $4.10 430,784
2017-02-21 $4.20 $4.30 $4.10 $4.25 $4.25 201,677
2017-02-17 $4.40 $4.40 $4.05 $4.15 $4.15 498,740
2017-02-16 $4.50 $4.50 $4.30 $4.35 $4.35 203,399
2017-02-15 $4.55 $4.55 $4.40 $4.50 $4.50 244,675
2017-02-14 $4.70 $4.71 $4.50 $4.60 $4.60 125,202
2017-02-13 $4.55 $4.72 $4.25 $4.70 $4.70 302,257
2017-02-10 $4.80 $4.80 $4.35 $4.50 $4.50 327,660
2017-02-09 $4.30 $4.85 $4.00 $4.70 $4.70 674,666
2017-02-08 $4.05 $4.20 $3.90 $3.90 $3.90 199,617
2017-02-07 $4.05 $4.20 $4.05 $4.10 $4.10 85,240
2017-02-06 $4.30 $4.30 $4.03 $4.05 $4.05 171,632
2017-02-03 $4.00 $4.25 $4.00 $4.25 $4.25 112,784
2017-02-02 $4.15 $4.25 $4.00 $4.00 $4.00 212,681
2017-02-01 $4.20 $4.20 $4.05 $4.15 $4.15 105,069
2017-01-31 $4.10 $4.25 $4.03 $4.20 $4.20 220,426
2017-01-30 $4.25 $4.30 $4.10 $4.10 $4.10 120,464
2017-01-27 $4.15 $4.30 $4.11 $4.20 $4.20 93,177
2017-01-26 $4.45 $4.50 $4.10 $4.20 $4.20 136,731
2017-01-25 $4.40 $4.55 $4.30 $4.50 $4.50 126,365
2017-01-24 $4.25 $4.40 $4.25 $4.35 $4.35 88,790
2017-01-23 $4.30 $4.35 $4.25 $4.25 $4.25 35,897
2017-01-20 $4.25 $4.48 $4.22 $4.30 $4.30 74,872
2017-01-19 $4.35 $4.50 $4.13 $4.25 $4.25 226,838
2017-01-18 $4.50 $4.55 $4.35 $4.40 $4.40 135,813
2017-01-17 $4.55 $4.58 $4.45 $4.45 $4.45 105,388
2017-01-13 $4.70 $4.75 $4.50 $4.60 $4.60 132,310
2017-01-12 $4.60 $4.70 $4.45 $4.65 $4.65 259,665
2017-01-11 $4.65 $4.70 $4.55 $4.60 $4.60 99,704
2017-01-10 $4.60 $4.65 $4.36 $4.65 $4.65 144,158
2017-01-09 $4.60 $4.65 $4.55 $4.60 $4.60 153,586
2017-01-06 $4.60 $4.65 $4.46 $4.60 $4.60 146,454
2017-01-05 $4.35 $4.60 $4.33 $4.55 $4.55 262,473
2017-01-04 $4.25 $4.35 $4.20 $4.35 $4.35 100,178
2017-01-03 $4.35 $4.50 $4.15 $4.20 $4.20 238,159
2016-12-30 $4.30 $4.35 $4.25 $4.30 $4.30 445,610
2016-12-29 $4.25 $4.30 $4.23 $4.30 $4.30 143,779
2016-12-28 $4.25 $4.35 $4.15 $4.25 $4.25 156,539
2016-12-27 $4.05 $4.33 $4.05 $4.25 $4.25 90,128
2016-12-23 $4.05 $4.10 $4.05 $4.10 $4.10 158,123
2016-12-22 $4.20 $4.25 $4.00 $4.05 $4.05 246,989
2016-12-21 $4.40 $4.40 $4.15 $4.20 $4.20 323,580
2016-12-20 $4.30 $4.45 $4.30 $4.35 $4.35 220,668
2016-12-19 $4.45 $4.60 $4.29 $4.35 $4.35 247,563
2016-12-16 $4.55 $4.60 $4.48 $4.50 $4.50 239,333
2016-12-15 $4.55 $4.65 $4.50 $4.50 $4.50 153,529
2016-12-14 $4.80 $4.90 $4.50 $4.60 $4.60 208,291
2016-12-13 $4.75 $4.83 $4.62 $4.75 $4.75 194,232
2016-12-12 $4.60 $4.75 $4.55 $4.70 $4.70 243,125
2016-12-09 $4.40 $4.65 $4.35 $4.55 $4.55 302,566
2016-12-08 $4.25 $4.50 $4.25 $4.35 $4.35 261,559
2016-12-07 $4.15 $4.30 $4.15 $4.20 $4.20 198,122
2016-12-06 $4.05 $4.29 $3.90 $4.10 $4.10 295,534
2016-12-05 $4.00 $4.05 $3.90 $4.05 $4.05 204,923
2016-12-02 $3.90 $4.10 $3.80 $4.00 $4.00 240,950
2016-12-01 $4.20 $4.30 $3.90 $3.95 $3.95 435,144
2016-11-30 $4.30 $4.30 $4.15 $4.25 $4.25 266,908
2016-11-29 $4.20 $4.30 $4.10 $4.25 $4.25 200,269
2016-11-28 $4.10 $4.25 $4.06 $4.20 $4.20 127,457
2016-11-25 $4.30 $4.30 $4.15 $4.15 $4.15 69,055
2016-11-23 $4.20 $4.35 $4.10 $4.30 $4.30 151,988
2016-11-22 $4.30 $4.30 $4.10 $4.25 $4.25 250,252
2016-11-21 $4.30 $4.45 $4.18 $4.25 $4.25 413,878
2016-11-18 $3.95 $4.40 $3.90 $4.30 $4.30 368,570
2016-11-17 $3.90 $4.10 $3.90 $3.95 $3.95 270,146
2016-11-16 $3.95 $4.10 $3.80 $3.95 $3.95 277,873
2016-11-15 $3.65 $4.00 $3.60 $3.95 $3.95 883,465
2016-11-14 $3.95 $4.00 $3.55 $3.65 $3.65 963,109
2016-11-11 $4.20 $4.25 $3.90 $3.95 $3.95 634,026
2016-11-10 $4.30 $4.40 $4.15 $4.25 $4.25 443,093
2016-11-09 $4.00 $4.25 $3.75 $4.15 $4.15 609,333
2016-11-08 $4.35 $4.45 $4.16 $4.30 $4.30 140,393
2016-11-07 $4.35 $4.45 $4.30 $4.40 $4.40 269,450
2016-11-04 $4.20 $4.40 $4.20 $4.30 $4.30 186,307
2016-11-03 $4.15 $4.30 $4.10 $4.15 $4.15 315,283
2016-11-02 $4.45 $4.50 $4.10 $4.15 $4.15 636,573
2016-11-01 $4.55 $4.65 $4.49 $4.50 $4.50 113,296
2016-10-31 $4.80 $4.90 $4.50 $4.50 $4.50 224,746
2016-10-28 $4.74 $4.85 $4.58 $4.72 $4.72 158,163
2016-10-27 $5.00 $5.01 $4.71 $4.72 $4.72 237,292
2016-10-26 $5.00 $5.05 $4.93 $4.99 $4.99 123,978
2016-10-25 $5.10 $5.10 $4.97 $5.03 $5.03 100,245
2016-10-24 $5.06 $5.14 $5.03 $5.10 $5.10 108,459
2016-10-21 $4.95 $5.07 $4.95 $5.02 $5.02 111,406
2016-10-20 $5.20 $5.22 $4.97 $5.01 $5.01 159,394
2016-10-19 $5.17 $5.23 $5.13 $5.22 $5.22 146,143
2016-10-18 $5.16 $5.19 $5.07 $5.16 $5.16 123,266
2016-10-17 $5.01 $5.20 $5.01 $5.11 $5.11 126,325
2016-10-14 $5.20 $5.22 $5.02 $5.03 $5.03 371,288
2016-10-13 $5.25 $5.32 $5.11 $5.20 $5.20 299,975
2016-10-12 $5.31 $5.41 $5.21 $5.31 $5.31 237,711
2016-10-11 $5.49 $5.53 $5.18 $5.27 $5.27 528,162
2016-10-10 $5.35 $5.52 $5.16 $5.49 $5.49 220,744
2016-10-07 $5.47 $5.59 $5.35 $5.35 $5.35 457,456
2016-10-06 $5.58 $5.65 $5.46 $5.50 $5.50 471,116
2016-10-05 $5.52 $5.71 $5.52 $5.59 $5.59 406,033
2016-10-04 $5.65 $5.75 $5.51 $5.53 $5.53 234,242
2016-10-03 $5.56 $5.77 $5.45 $5.66 $5.66 173,051
2016-09-30 $5.80 $5.81 $5.55 $5.61 $5.61 619,934
2016-09-29 $5.70 $5.80 $5.68 $5.75 $5.75 405,301
2016-09-28 $5.61 $5.73 $5.59 $5.68 $5.68 318,562
2016-09-27 $5.53 $5.67 $5.50 $5.62 $5.62 263,304
2016-09-26 $5.61 $5.65 $5.47 $5.50 $5.50 333,330
2016-09-23 $5.71 $5.73 $5.53 $5.59 $5.59 327,524
2016-09-22 $5.57 $5.79 $5.57 $5.71 $5.71 534,224
2016-09-21 $5.45 $5.55 $5.32 $5.53 $5.53 543,237
2016-09-20 $5.43 $5.51 $5.22 $5.40 $5.40 515,838
2016-09-19 $5.28 $5.53 $5.28 $5.44 $5.44 626,082
2016-09-16 $4.89 $5.38 $4.87 $5.27 $5.27 865,992
2016-09-15 $4.87 $4.97 $4.75 $4.83 $4.83 394,157
2016-09-14 $4.88 $4.95 $4.78 $4.82 $4.82 380,639
2016-09-13 $4.46 $4.88 $4.33 $4.82 $4.82 695,814
2016-09-12 $4.82 $4.85 $4.59 $4.69 $4.69 402,724
2016-09-09 $4.96 $5.02 $4.84 $4.84 $4.84 284,838
2016-09-08 $5.04 $5.04 $4.96 $5.00 $5.00 87,889
2016-09-07 $5.11 $5.17 $4.98 $5.05 $5.05 187,681
2016-09-06 $5.22 $5.22 $5.10 $5.13 $5.13 104,862
2016-09-02 $5.07 $5.19 $4.97 $5.18 $5.18 181,159
2016-09-01 $5.01 $5.05 $4.78 $5.02 $5.02 244,677
2016-08-31 $4.95 $5.10 $4.95 $4.98 $4.98 151,984
2016-08-30 $5.05 $5.11 $4.96 $4.97 $4.97 223,161
2016-08-29 $5.16 $5.21 $5.04 $5.06 $5.06 244,817
2016-08-26 $5.14 $5.24 $5.10 $5.17 $5.17 119,722
2016-08-25 $5.13 $5.16 $5.09 $5.14 $5.14 154,075
2016-08-24 $5.22 $5.25 $5.13 $5.14 $5.14 370,204
2016-08-23 $5.17 $5.30 $5.17 $5.22 $5.22 270,610
2016-08-22 $5.15 $5.22 $5.09 $5.16 $5.16 143,348
2016-08-19 $5.22 $5.26 $5.10 $5.14 $5.14 194,093
2016-08-18 $5.17 $5.25 $5.15 $5.22 $5.22 165,966
2016-08-17 $5.13 $5.23 $5.10 $5.17 $5.17 248,018
2016-08-16 $5.21 $5.25 $5.10 $5.11 $5.11 264,846
2016-08-15 $5.14 $5.30 $5.13 $5.21 $5.21 230,923
2016-08-12 $5.06 $5.16 $5.02 $5.14 $5.14 168,314
2016-08-11 $5.12 $5.15 $5.01 $5.06 $5.06 421,826
2016-08-10 $4.94 $5.16 $4.93 $5.07 $5.07 896,332
2016-08-09 $4.84 $4.97 $4.75 $4.95 $4.95 220,196
2016-08-08 $4.85 $4.86 $4.82 $4.84 $4.84 166,990
2016-08-05 $4.82 $4.90 $4.79 $4.86 $4.86 151,458
2016-08-04 $4.82 $4.84 $4.76 $4.82 $4.82 136,360
2016-08-03 $4.62 $4.84 $4.61 $4.82 $4.82 193,873
2016-08-02 $4.74 $4.74 $4.58 $4.64 $4.64 111,055
2016-08-01 $4.71 $4.76 $4.65 $4.75 $4.75 119,902
2016-07-29 $4.74 $4.74 $4.67 $4.72 $4.72 142,064
2016-07-28 $4.74 $4.75 $4.65 $4.74 $4.74 111,762
2016-07-27 $4.60 $4.77 $4.51 $4.73 $4.73 271,519
2016-07-26 $4.55 $4.61 $4.50 $4.60 $4.60 126,521
2016-07-25 $4.51 $4.55 $4.38 $4.50 $4.50 93,194
2016-07-22 $4.50 $4.52 $4.36 $4.51 $4.51 95,501
2016-07-21 $4.51 $4.53 $4.31 $4.50 $4.50 208,659
2016-07-20 $4.50 $4.55 $4.49 $4.52 $4.52 144,772
2016-07-19 $4.50 $4.53 $4.45 $4.52 $4.52 223,199
2016-07-18 $4.55 $4.55 $4.50 $4.52 $4.52 159,975
2016-07-15 $4.52 $4.52 $4.46 $4.52 $4.52 161,417
2016-07-14 $4.50 $4.52 $4.49 $4.51 $4.51 274,936
2016-07-13 $4.48 $4.52 $4.46 $4.49 $4.49 558,203
2016-07-12 $4.45 $4.47 $4.42 $4.43 $4.43 272,072
2016-07-11 $4.40 $4.45 $4.33 $4.44 $4.44 257,448
2016-07-08 $4.26 $4.42 $4.25 $4.40 $4.40 320,005
2016-07-07 $4.21 $4.30 $4.20 $4.25 $4.25 131,758
2016-07-06 $4.14 $4.19 $4.07 $4.18 $4.18 167,487
2016-07-05 $4.09 $4.20 $4.05 $4.15 $4.15 191,108
2016-07-01 $4.27 $4.34 $4.07 $4.13 $4.13 396,644
2016-06-30 $4.20 $4.36 $4.20 $4.27 $4.27 326,984
2016-06-29 $4.10 $4.24 $4.10 $4.15 $4.15 185,083
2016-06-28 $3.95 $4.12 $3.88 $4.09 $4.09 270,025
2016-06-27 $3.89 $3.97 $3.78 $3.94 $3.94 266,504
2016-06-24 $3.87 $4.08 $3.85 $3.90 $3.90 3,484,997
2016-06-23 $4.05 $4.18 $4.03 $4.11 $4.11 314,822
2016-06-22 $4.00 $4.09 $3.99 $4.04 $4.04 194,351
2016-06-21 $4.02 $4.11 $3.92 $4.01 $4.01 154,082
2016-06-20 $3.92 $4.07 $3.92 $4.00 $4.00 170,716
2016-06-17 $4.13 $4.13 $3.90 $3.91 $3.91 267,680
2016-06-16 $4.16 $4.16 $4.02 $4.15 $4.15 189,827
2016-06-15 $4.14 $4.21 $3.98 $4.17 $4.17 199,090
2016-06-14 $4.08 $4.25 $4.04 $4.11 $4.11 190,381
2016-06-13 $4.40 $4.45 $4.06 $4.07 $4.07 375,324
2016-06-10 $4.45 $4.52 $4.36 $4.40 $4.40 100,350
2016-06-09 $4.59 $4.59 $4.50 $4.53 $4.53 148,738
2016-06-08 $4.56 $4.65 $4.50 $4.59 $4.59 163,170
2016-06-07 $4.47 $4.62 $4.45 $4.57 $4.57 255,544
2016-06-06 $4.48 $4.53 $4.41 $4.47 $4.47 242,929
2016-06-03 $4.43 $4.49 $4.31 $4.48 $4.48 188,559
2016-06-02 $4.42 $4.47 $4.38 $4.45 $4.45 281,158
2016-06-01 $4.38 $4.49 $4.35 $4.45 $4.45 162,376
2016-05-31 $4.39 $4.41 $4.34 $4.40 $4.40 104,837
2016-05-27 $4.35 $4.40 $4.28 $4.39 $4.39 91,932
2016-05-26 $4.39 $4.40 $4.27 $4.31 $4.31 162,780
2016-05-25 $4.29 $4.42 $4.29 $4.41 $4.41 424,260
2016-05-24 $4.12 $4.40 $4.10 $4.28 $4.28 357,998
2016-05-23 $4.09 $4.22 $4.06 $4.13 $4.13 331,400
2016-05-20 $3.84 $4.15 $3.80 $4.09 $4.09 324,712
2016-05-19 $3.85 $3.91 $3.73 $3.81 $3.81 280,136
2016-05-18 $3.82 $3.89 $3.82 $3.85 $3.85 209,427
2016-05-17 $3.95 $4.03 $3.81 $3.85 $3.85 345,743
2016-05-16 $3.58 $4.05 $3.50 $3.98 $3.98 1,380,342
2016-05-13 $4.40 $4.43 $3.81 $3.87 $3.87 919,640
2016-05-12 $4.28 $4.63 $4.28 $4.40 $4.40 506,824
2016-05-11 $4.45 $4.52 $4.28 $4.32 $4.32 424,158
2016-05-10 $4.61 $4.68 $4.44 $4.48 $4.48 139,965
2016-05-09 $4.49 $4.65 $4.48 $4.63 $4.63 186,292
2016-05-06 $4.53 $4.54 $4.35 $4.52 $4.52 184,251
2016-05-05 $4.61 $4.65 $4.45 $4.53 $4.53 201,039
2016-05-04 $4.60 $4.73 $4.51 $4.61 $4.61 334,793
2016-05-03 $4.22 $4.68 $4.22 $4.60 $4.60 514,705
2016-05-02 $4.36 $4.38 $4.25 $4.29 $4.29 124,624
2016-04-29 $4.31 $4.39 $4.20 $4.38 $4.38 697,983
2016-04-28 $4.35 $4.42 $4.30 $4.31 $4.31 108,689
2016-04-27 $4.36 $4.41 $4.27 $4.40 $4.40 157,074
2016-04-26 $4.24 $4.42 $4.20 $4.37 $4.37 173,338
2016-04-25 $4.25 $4.29 $4.18 $4.23 $4.23 164,833
2016-04-22 $4.30 $4.36 $4.22 $4.29 $4.29 76,009
2016-04-21 $4.31 $4.36 $4.22 $4.30 $4.30 109,841
2016-04-20 $4.24 $4.34 $4.16 $4.30 $4.30 179,605
2016-04-19 $4.42 $4.42 $4.16 $4.23 $4.23 300,886
2016-04-18 $4.38 $4.46 $4.28 $4.37 $4.37 235,738
2016-04-15 $4.43 $4.49 $4.32 $4.38 $4.38 141,937
2016-04-14 $4.28 $4.44 $4.19 $4.41 $4.41 251,210
2016-04-13 $4.30 $4.42 $4.26 $4.28 $4.28 268,455
2016-04-12 $4.23 $4.45 $4.21 $4.27 $4.27 357,257
2016-04-11 $4.56 $4.69 $4.13 $4.22 $4.22 600,049
2016-04-08 $4.56 $4.62 $4.51 $4.57 $4.57 180,132
2016-04-07 $4.64 $4.72 $4.50 $4.56 $4.56 323,738
2016-04-06 $4.34 $4.68 $4.34 $4.64 $4.64 792,136
2016-04-05 $4.36 $4.47 $4.34 $4.36 $4.36 135,819
2016-04-04 $4.47 $4.50 $4.35 $4.37 $4.37 165,256
2016-04-01 $4.38 $4.51 $4.33 $4.48 $4.48 113,676
2016-03-31 $4.43 $4.45 $4.35 $4.36 $4.36 187,021
2016-03-30 $4.50 $4.54 $4.38 $4.44 $4.44 302,432
2016-03-29 $4.35 $4.46 $4.24 $4.43 $4.43 279,969
2016-03-28 $4.42 $4.45 $4.29 $4.32 $4.32 199,977
2016-03-24 $4.35 $4.45 $4.28 $4.40 $4.40 188,672
2016-03-23 $4.49 $4.49 $4.31 $4.42 $4.42 332,397
2016-03-22 $4.37 $4.54 $4.27 $4.47 $4.47 785,667
2016-03-21 $4.08 $4.43 $3.99 $4.37 $4.37 827,990
2016-03-18 $3.93 $4.03 $3.89 $4.02 $4.02 440,730
2016-03-17 $3.89 $3.93 $3.75 $3.90 $3.90 266,531
2016-03-16 $3.82 $3.95 $3.81 $3.90 $3.90 92,676
2016-03-15 $3.97 $3.98 $3.75 $3.81 $3.81 281,911
2016-03-14 $3.97 $4.04 $3.90 $3.94 $3.94 101,177
2016-03-11 $4.04 $4.09 $3.95 $3.97 $3.97 143,462
2016-03-10 $4.00 $4.05 $3.86 $4.00 $4.00 208,182
2016-03-09 $3.88 $4.09 $3.86 $4.00 $4.00 266,777
2016-03-08 $3.91 $3.99 $3.85 $3.85 $3.85 174,192
2016-03-07 $3.88 $3.99 $3.82 $3.90 $3.90 179,091
2016-03-04 $3.90 $3.95 $3.86 $3.86 $3.86 157,215
2016-03-03 $3.88 $3.93 $3.82 $3.91 $3.91 126,729
2016-03-02 $3.98 $3.99 $3.84 $3.88 $3.88 201,470
2016-03-01 $4.00 $4.03 $3.93 $3.99 $3.99 142,893
2016-02-29 $3.94 $4.03 $3.92 $3.97 $3.97 147,066
2016-02-26 $4.10 $4.11 $3.86 $3.91 $3.91 356,558
2016-02-25 $4.11 $4.12 $3.98 $4.11 $4.11 224,798
2016-02-24 $3.97 $4.17 $3.90 $4.08 $4.08 408,928
2016-02-23 $4.05 $4.07 $3.84 $4.02 $4.02 434,840
2016-02-22 $3.97 $4.05 $3.89 $4.05 $4.05 620,774
2016-02-19 $3.77 $3.91 $3.70 $3.90 $3.90 365,489
2016-02-18 $3.83 $3.90 $3.68 $3.79 $3.79 175,435
2016-02-17 $3.90 $3.98 $3.75 $3.80 $3.80 447,454
2016-02-16 $3.80 $3.95 $3.66 $3.86 $3.86 1,434,529
2016-02-12 $3.40 $3.74 $3.38 $3.71 $3.71 1,292,633
2016-02-11 $3.30 $3.31 $3.18 $3.22 $3.22 315,148
2016-02-10 $3.21 $3.42 $3.21 $3.30 $3.30 275,072
2016-02-09 $3.30 $3.33 $3.20 $3.20 $3.20 157,821
2016-02-08 $3.53 $3.56 $3.29 $3.30 $3.30 281,690
2016-02-05 $3.54 $3.58 $3.44 $3.53 $3.53 254,191
2016-02-04 $3.64 $3.68 $3.52 $3.54 $3.54 435,341
2016-02-03 $3.55 $3.71 $3.51 $3.61 $3.61 374,348
2016-02-02 $3.45 $3.60 $3.37 $3.55 $3.55 374,675
2016-02-01 $3.24 $3.40 $3.19 $3.40 $3.40 357,552
2016-01-29 $3.02 $3.26 $3.02 $3.22 $3.22 639,048
2016-01-28 $3.00 $3.00 $2.90 $2.98 $2.98 174,220
2016-01-27 $2.81 $3.00 $2.80 $2.97 $2.97 412,106
2016-01-26 $2.88 $2.92 $2.78 $2.80 $2.80 198,635
2016-01-25 $3.00 $3.07 $2.90 $2.90 $2.90 244,211
2016-01-22 $2.92 $3.08 $2.92 $2.96 $2.96 66,035
2016-01-21 $2.92 $2.95 $2.86 $2.89 $2.89 87,825
2016-01-20 $2.86 $2.91 $2.74 $2.91 $2.91 152,830
2016-01-19 $2.75 $2.89 $2.71 $2.86 $2.86 155,390
2016-01-15 $2.74 $2.78 $2.69 $2.71 $2.71 183,859
2016-01-14 $2.91 $2.94 $2.75 $2.79 $2.79 150,643
2016-01-13 $2.94 $2.96 $2.88 $2.92 $2.92 112,785
2016-01-12 $2.93 $2.95 $2.88 $2.94 $2.94 227,799
2016-01-11 $3.03 $3.03 $2.91 $2.91 $2.91 145,415
2016-01-08 $3.06 $3.12 $2.99 $3.00 $3.00 520,442
2016-01-07 $2.95 $3.09 $2.95 $3.06 $3.06 139,582
2016-01-06 $2.90 $3.05 $2.90 $2.97 $2.97 33,003
2016-01-05 $2.96 $3.00 $2.93 $2.96 $2.96 53,665
2016-01-04 $3.00 $3.04 $2.94 $2.99 $2.99 157,797
2015-12-31 $3.04 $3.11 $3.02 $3.08 $3.08 63,209
2015-12-30 $3.02 $3.10 $3.02 $3.09 $3.09 37,725
2015-12-29 $3.12 $3.14 $2.98 $3.07 $3.07 65,601
2015-12-28 $3.19 $3.25 $3.10 $3.11 $3.11 116,532
2015-12-24 $3.18 $3.26 $3.18 $3.24 $3.24 35,240
2015-12-23 $3.10 $3.18 $3.06 $3.15 $3.15 120,983
2015-12-22 $3.10 $3.15 $3.05 $3.12 $3.12 60,516
2015-12-21 $3.00 $3.08 $3.00 $3.07 $3.07 52,211
2015-12-18 $3.11 $3.14 $3.00 $3.01 $3.01 121,412
2015-12-17 $3.05 $3.14 $3.01 $3.09 $3.09 83,277
2015-12-16 $3.09 $3.16 $3.00 $3.09 $3.09 67,056
2015-12-15 $3.05 $3.10 $3.02 $3.10 $3.10 79,008
2015-12-14 $2.97 $3.10 $2.95 $3.03 $3.03 77,621
2015-12-11 $3.08 $3.14 $2.91 $2.94 $2.94 240,088
2015-12-10 $3.13 $3.17 $3.09 $3.15 $3.15 72,581
2015-12-09 $3.21 $3.23 $3.11 $3.12 $3.12 58,133
2015-12-08 $3.07 $3.26 $3.07 $3.24 $3.24 91,092
2015-12-07 $3.27 $3.35 $3.11 $3.13 $3.13 89,851
2015-12-04 $3.32 $3.34 $3.25 $3.30 $3.30 138,859
2015-12-03 $3.36 $3.38 $3.22 $3.26 $3.26 109,302
2015-12-02 $3.35 $3.40 $3.33 $3.36 $3.36 316,579
2015-12-01 $3.25 $3.40 $3.14 $3.37 $3.37 281,767
2015-11-30 $2.93 $3.26 $2.90 $3.25 $3.25 643,807
2015-11-27 $2.95 $2.98 $2.90 $2.93 $2.93 34,119
2015-11-25 $2.99 $2.99 $2.94 $2.95 $2.95 63,099
2015-11-24 $3.00 $3.00 $2.92 $2.99 $2.99 81,525
2015-11-23 $2.94 $2.98 $2.88 $2.98 $2.98 237,100
2015-11-20 $2.85 $2.94 $2.85 $2.91 $2.91 87,253
2015-11-19 $2.95 $2.96 $2.79 $2.90 $2.90 132,285
2015-11-18 $2.90 $2.94 $2.81 $2.93 $2.93 127,175
2015-11-17 $2.95 $2.95 $2.85 $2.89 $2.89 88,587
2015-11-16 $3.16 $3.16 $2.95 $2.95 $2.95 186,468
2015-11-13 $3.00 $3.10 $2.70 $3.00 $3.00 1,416,495
2015-11-12 $2.78 $2.79 $2.68 $2.70 $2.70 286,284
2015-11-11 $2.85 $2.85 $2.74 $2.80 $2.80 206,845
2015-11-10 $2.95 $2.95 $2.84 $2.87 $2.87 114,550
2015-11-09 $3.00 $3.04 $2.95 $2.97 $2.97 72,421
2015-11-06 $2.98 $3.01 $2.90 $2.98 $2.98 91,710
2015-11-05 $3.00 $3.07 $2.95 $2.95 $2.95 174,638
2015-11-04 $2.86 $2.95 $2.84 $2.91 $2.91 127,776
2015-11-03 $2.83 $2.94 $2.82 $2.84 $2.84 31,255
2015-11-02 $2.81 $2.95 $2.80 $2.87 $2.87 128,306
2015-10-30 $2.77 $2.86 $2.66 $2.84 $2.84 135,094
2015-10-29 $2.69 $2.85 $2.62 $2.73 $2.73 557,657
2015-10-28 $2.61 $2.68 $2.55 $2.67 $2.67 96,557
2015-10-27 $2.86 $2.86 $2.56 $2.57 $2.57 521,067
2015-10-26 $2.93 $2.97 $2.82 $2.87 $2.87 105,919
2015-10-23 $2.82 $2.93 $2.78 $2.89 $2.89 87,762
2015-10-22 $2.78 $2.83 $2.73 $2.80 $2.80 127,035
2015-10-21 $2.80 $2.86 $2.75 $2.80 $2.80 86,038
2015-10-20 $2.83 $2.88 $2.71 $2.82 $2.82 70,324
2015-10-19 $2.84 $2.85 $2.75 $2.83 $2.83 89,606
2015-10-16 $2.72 $2.90 $2.72 $2.78 $2.78 106,404
2015-10-15 $2.62 $2.73 $2.62 $2.71 $2.71 76,658
2015-10-14 $2.69 $2.73 $2.61 $2.65 $2.65 85,154
2015-10-13 $2.61 $2.73 $2.61 $2.69 $2.69 78,021
2015-10-12 $2.73 $2.73 $2.62 $2.62 $2.62 72,713
2015-10-09 $2.56 $2.73 $2.56 $2.70 $2.70 115,009
2015-10-08 $2.50 $2.67 $2.44 $2.61 $2.61 197,887
2015-10-07 $2.46 $2.52 $2.46 $2.47 $2.47 77,061
2015-10-06 $2.44 $2.50 $2.40 $2.46 $2.46 117,355
2015-10-05 $2.43 $2.47 $2.36 $2.41 $2.41 260,728
2015-10-02 $2.18 $2.49 $2.18 $2.46 $2.46 255,416
2015-10-01 $2.56 $2.69 $2.33 $2.38 $2.38 405,106
2015-09-30 $2.70 $2.76 $2.13 $2.49 $2.49 1,853,452
2015-09-29 $2.87 $2.94 $2.46 $2.77 $2.77 318,860
2015-09-28 $2.99 $2.99 $2.83 $2.88 $2.88 160,363
2015-09-25 $3.14 $3.15 $2.96 $2.97 $2.97 167,572
2015-09-24 $3.12 $3.16 $3.05 $3.11 $3.11 31,282
2015-09-23 $3.15 $3.20 $3.10 $3.14 $3.14 53,720
2015-09-22 $3.14 $3.20 $3.08 $3.15 $3.15 81,270
2015-09-21 $3.26 $3.26 $3.12 $3.14 $3.14 103,662
2015-09-18 $3.13 $3.30 $3.13 $3.26 $3.26 140,311
2015-09-17 $3.37 $3.37 $3.15 $3.17 $3.17 214,668
2015-09-16 $3.26 $3.40 $3.20 $3.40 $3.40 359,333
2015-09-15 $3.17 $3.27 $3.14 $3.21 $3.21 166,767
2015-09-14 $2.86 $3.18 $2.76 $3.17 $3.17 303,133
2015-09-11 $3.06 $3.10 $2.82 $2.88 $2.88 470,254
2015-09-10 $3.07 $3.24 $3.06 $3.16 $3.16 180,876
2015-09-09 $3.17 $3.17 $3.06 $3.08 $3.08 71,055
2015-09-08 $3.19 $3.25 $3.05 $3.11 $3.11 91,524

Cantaloupe Inc (CTLP) News Headlines

Recent Cantaloupe Inc (CTLP) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.