Liberty TripAdvisor Holdings Inc - Series A (LTRPA) Exchange: NASDAQ

  1. Overview
  2. Liberty TripAdvisor Holdings Inc - Series A (LTRPA)

Data as of April 25, 2024

$1.51 ($-0.07) -4.43%

Liberty TripAdvisor Holdings Inc - Series A - Daily Information
Click for more stock information on Liberty TripAdvisor Holdings Inc - Series A.
Daily Information Data
Date April 25, 2024
Open $1.54
Previous Close $1.51
High $1.58
Low $1.41
Adjusted Open $1.54
Previous Adjusted Close $1.51
Adjusted High $1.58
Adjusted Low $1.41

About Liberty TripAdvisor Holdings Inc - Series A (LTRPA)

Liberty TripAdvisor Holdings, Inc. (Nasdaq: LTRPA, LTRPB) consists of its subsidiary TripAdvisor. TripAdvisor is the world’s largest online travel community, aggregating reviews and opinions from its community of travelers about destinations, accommodations, restaurants and activities throughout the world.

Invest in Liberty TripAdvisor Holdings Inc - Series A (LTRPA)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Liberty TripAdvisor Holdings Inc - Series A (LTRPA)

Date Open High Low Close Adj.Close Volume
2024-04-12 $1.54 $1.58 $1.41 $1.51 $1.51 139,002
2024-04-11 $1.51 $1.60 $1.46 $1.58 $1.58 153,633
2024-04-10 $1.55 $1.56 $1.51 $1.52 $1.52 340,046
2024-04-09 $1.58 $1.59 $1.55 $1.56 $1.56 32,906
2024-04-08 $1.59 $1.61 $1.45 $1.57 $1.57 302,382
2024-04-05 $1.57 $1.61 $1.55 $1.58 $1.58 645,751
2024-04-04 $1.66 $1.73 $1.54 $1.67 $1.67 203,953
2024-04-03 $1.71 $1.74 $1.66 $1.71 $1.71 80,496
2024-04-02 $1.72 $1.72 $1.64 $1.71 $1.71 80,496
2024-04-01 $1.75 $1.88 $1.67 $1.76 $1.76 103,526
2024-03-28 $1.71 $1.75 $1.61 $1.70 $1.70 41,186
2024-03-27 $1.72 $1.75 $1.66 $1.71 $1.71 116,798
2024-03-26 $1.83 $1.88 $1.72 $1.72 $1.72 70,927
2024-03-25 $1.77 $1.83 $1.68 $1.83 $1.83 89,585
2024-03-22 $1.66 $1.95 $1.65 $1.77 $1.77 295,402
2024-03-21 $1.66 $1.77 $1.66 $1.70 $1.70 417,893
2024-03-20 $1.62 $1.72 $1.55 $1.68 $1.68 324,631
2024-03-19 $1.66 $1.72 $1.52 $1.60 $1.60 126,216
2024-03-18 $1.61 $1.69 $1.57 $1.65 $1.65 110,590
2024-03-15 $1.43 $1.67 $1.43 $1.60 $1.60 335,006
2024-03-14 $1.42 $1.51 $1.42 $1.51 $1.51 215,275
2024-03-13 $1.47 $1.54 $1.47 $1.50 $1.50 204,973
2024-03-12 $1.52 $1.52 $1.46 $1.50 $1.50 204,973
2024-03-11 $1.55 $1.56 $1.47 $1.51 $1.51 597,537
2024-03-08 $1.63 $1.72 $1.50 $1.55 $1.55 198,198
2024-03-07 $1.60 $1.63 $1.57 $1.62 $1.62 178,152
2024-03-06 $1.37 $1.73 $1.36 $1.61 $1.61 1,009,264
2024-03-05 $1.36 $1.46 $1.36 $1.37 $1.37 836,810
2024-03-04 $1.60 $1.66 $1.46 $1.50 $1.50 502,362
2024-03-01 $1.59 $1.69 $1.41 $1.58 $1.58 107,222
2024-02-29 $1.49 $1.70 $1.49 $1.64 $1.64 667,147
2024-02-28 $1.44 $1.53 $1.43 $1.49 $1.49 1,299,463
2024-02-27 $1.40 $1.45 $1.38 $1.40 $1.40 502,859
2024-02-26 $1.35 $1.44 $1.35 $1.44 $1.44 688,969
2024-02-23 $1.35 $1.45 $1.32 $1.35 $1.35 902,957
2024-02-22 $1.31 $1.38 $1.29 $1.35 $1.35 459,852
2024-02-21 $1.27 $1.38 $1.26 $1.32 $1.32 474,334
2024-02-20 $1.29 $1.31 $1.26 $1.28 $1.28 465,851
2024-02-16 $1.21 $1.34 $1.21 $1.31 $1.31 514,163
2024-02-15 $1.22 $1.32 $1.17 $1.25 $1.25 3,655,097
2024-02-14 $1.09 $1.17 $1.06 $1.17 $1.17 1,303,074
2024-02-13 $0.99 $1.30 $0.95 $1.07 $1.07 3,007,168
2024-02-12 $0.77 $0.90 $0.77 $0.80 $0.80 197,454
2024-02-09 $0.78 $0.80 $0.75 $0.77 $0.77 33,053
2024-02-08 $0.76 $0.79 $0.75 $0.77 $0.77 28,025
2024-02-07 $0.79 $0.83 $0.75 $0.80 $0.80 41,922
2024-02-06 $0.72 $0.83 $0.72 $0.83 $0.83 21,002
2024-02-05 $0.75 $0.91 $0.72 $0.73 $0.73 218,986
2024-02-02 $0.75 $0.83 $0.75 $0.83 $0.83 23,387
2024-02-01 $0.82 $0.87 $0.78 $0.83 $0.83 16,493
2024-01-31 $0.75 $0.90 $0.75 $0.88 $0.88 194,820
2024-01-30 $0.77 $0.89 $0.77 $0.83 $0.83 135,161
2024-01-29 $0.71 $0.85 $0.71 $0.83 $0.83 65,158
2024-01-26 $0.75 $0.93 $0.75 $0.79 $0.79 164,042
2024-01-25 $0.76 $0.81 $0.75 $0.80 $0.80 60,100
2024-01-24 $0.50 $0.81 $0.50 $0.77 $0.77 19,534
2024-01-23 $0.76 $0.85 $0.75 $0.85 $0.85 321,254
2024-01-22 $0.73 $0.80 $0.72 $0.75 $0.75 66,957
2024-01-19 $0.62 $0.80 $0.62 $0.73 $0.73 85,406
2024-01-18 $0.57 $0.67 $0.57 $0.67 $0.67 31,195
2024-01-17 $0.60 $0.65 $0.54 $0.63 $0.63 198,505
2024-01-16 $0.64 $0.68 $0.62 $0.65 $0.65 150,278
2024-01-12 $0.64 $0.68 $0.64 $0.68 $0.68 12,875
2024-01-11 $0.67 $0.68 $0.65 $0.68 $0.68 11,936
2024-01-10 $0.65 $0.67 $0.61 $0.67 $0.67 3,808,998
2024-01-09 $0.72 $0.72 $0.65 $0.67 $0.67 94,427
2024-01-08 $0.75 $0.78 $0.70 $0.75 $0.75 571,276
2024-01-05 $0.73 $0.81 $0.73 $0.79 $0.79 39,533
2024-01-04 $0.74 $0.80 $0.72 $0.79 $0.79 195,760
2024-01-03 $0.79 $0.80 $0.67 $0.73 $0.73 279,897
2024-01-02 $0.81 $0.86 $0.75 $0.80 $0.80 115,956
2023-12-29 $0.80 $0.86 $0.70 $0.85 $0.85 548,845
2023-12-28 $0.70 $0.81 $0.65 $0.80 $0.80 886,878
2023-12-27 $0.68 $0.74 $0.66 $0.74 $0.74 424,693
2023-12-26 $0.65 $0.70 $0.64 $0.69 $0.69 218,553
2023-12-22 $0.59 $0.65 $0.55 $0.65 $0.65 552,972
2023-12-21 $0.59 $0.61 $0.58 $0.61 $0.61 217,898
2023-12-20 $0.59 $0.62 $0.58 $0.61 $0.61 258,958
2023-12-19 $0.53 $0.60 $0.46 $0.58 $0.58 1,346,342
2023-12-18 $0.49 $0.59 $0.46 $0.52 $0.52 589,013
2023-12-15 $0.45 $0.54 $0.45 $0.48 $0.48 213,191
2023-12-14 $0.45 $0.54 $0.43 $0.50 $0.50 204,042
2023-12-13 $0.48 $0.48 $0.41 $0.45 $0.45 205,862
2023-12-12 $0.46 $0.50 $0.42 $0.47 $0.47 113,451
2023-12-11 $0.45 $0.52 $0.41 $0.48 $0.48 179,529
2023-12-08 $0.40 $0.50 $0.40 $0.50 $0.50 182,391
2023-12-07 $0.48 $0.48 $0.38 $0.43 $0.43 288,317
2023-12-06 $0.49 $0.50 $0.42 $0.46 $0.46 128,421
2023-12-05 $0.55 $0.56 $0.45 $0.48 $0.48 495,402
2023-12-04 $0.53 $0.57 $0.45 $0.55 $0.55 211,893
2023-12-01 $0.53 $0.60 $0.53 $0.56 $0.56 371,592
2023-11-30 $0.60 $0.61 $0.48 $0.56 $0.56 307,184
2023-11-29 $0.57 $0.60 $0.55 $0.56 $0.56 110,389
2023-11-28 $0.59 $0.60 $0.55 $0.58 $0.58 246,201
2023-11-27 $0.58 $0.63 $0.54 $0.59 $0.59 465,233
2023-11-24 $0.60 $0.63 $0.51 $0.63 $0.63 114,335
2023-11-22 $0.59 $0.61 $0.58 $0.59 $0.59 226,553
2023-11-21 $0.61 $0.64 $0.57 $0.61 $0.61 121,863
2023-11-20 $0.52 $0.64 $0.52 $0.61 $0.61 167,511
2023-11-17 $0.56 $0.60 $0.52 $0.59 $0.59 331,555
2023-11-16 $0.59 $0.59 $0.54 $0.57 $0.57 201,233
2023-11-15 $0.54 $0.59 $0.51 $0.57 $0.57 391,294
2023-11-14 $0.57 $0.60 $0.52 $0.52 $0.52 278,474
2023-11-13 $0.45 $0.63 $0.45 $0.58 $0.58 447,386
2023-11-10 $0.48 $0.51 $0.41 $0.50 $0.50 269,599
2023-11-09 $0.38 $0.48 $0.38 $0.41 $0.41 159,324
2023-11-08 $0.37 $0.41 $0.36 $0.41 $0.41 104,608
2023-11-07 $0.29 $0.40 $0.29 $0.38 $0.38 435,986
2023-11-06 $0.30 $0.33 $0.26 $0.30 $0.30 249,460
2023-11-03 $0.22 $0.31 $0.22 $0.30 $0.30 1,038,996
2023-11-02 $0.21 $0.23 $0.20 $0.22 $0.22 274,041
2023-11-01 $0.19 $0.22 $0.17 $0.21 $0.21 2,260,681
2023-10-31 $0.25 $0.25 $0.15 $0.18 $0.18 12,415,314
2023-10-30 $0.24 $0.29 $0.22 $0.25 $0.25 4,495,465
2023-10-27 $0.32 $0.33 $0.26 $0.26 $0.26 4,446,309
2023-10-26 $0.32 $0.36 $0.32 $0.33 $0.33 470,273
2023-10-25 $0.33 $0.36 $0.33 $0.33 $0.33 530,739
2023-10-24 $0.39 $0.42 $0.34 $0.34 $0.34 791,830
2023-10-23 $0.35 $0.40 $0.33 $0.40 $0.40 2,362,809
2023-10-20 $0.42 $0.43 $0.34 $0.37 $0.37 1,802,572
2023-10-19 $0.47 $0.47 $0.45 $0.45 $0.45 222,789
2023-10-18 $0.47 $0.47 $0.45 $0.45 $0.45 19,711
2023-10-17 $0.47 $0.48 $0.45 $0.45 $0.45 90,630
2023-10-16 $0.45 $0.50 $0.45 $0.46 $0.46 83,172
2023-10-13 $0.46 $0.46 $0.43 $0.45 $0.45 70,972
2023-10-12 $0.47 $0.47 $0.46 $0.47 $0.47 28,523
2023-10-11 $0.44 $0.48 $0.44 $0.46 $0.46 26,075
2023-10-10 $0.47 $0.47 $0.46 $0.46 $0.46 44,338
2023-10-09 $0.47 $0.48 $0.43 $0.46 $0.46 137,862
2023-10-06 $0.47 $0.48 $0.43 $0.46 $0.46 67,220
2023-10-05 $0.45 $0.46 $0.43 $0.43 $0.43 62,917
2023-10-04 $0.44 $0.45 $0.42 $0.44 $0.44 111,659
2023-10-03 $0.48 $0.48 $0.43 $0.45 $0.45 114,801
2023-10-02 $0.49 $0.49 $0.47 $0.48 $0.48 57,678
2023-09-29 $0.48 $0.50 $0.48 $0.49 $0.49 35,380
2023-09-28 $0.47 $0.49 $0.47 $0.48 $0.48 77,212
2023-09-27 $0.48 $0.50 $0.47 $0.48 $0.48 423,278
2023-09-26 $0.51 $0.51 $0.47 $0.47 $0.47 230,348
2023-09-25 $0.52 $0.52 $0.50 $0.51 $0.51 255,385
2023-09-22 $0.50 $0.52 $0.50 $0.52 $0.52 78,103
2023-09-21 $0.52 $0.53 $0.51 $0.51 $0.51 586,180
2023-09-20 $0.52 $0.55 $0.52 $0.52 $0.52 87,386
2023-09-19 $0.53 $0.55 $0.51 $0.52 $0.52 83,291
2023-09-18 $0.54 $0.54 $0.51 $0.53 $0.53 138,810
2023-09-15 $0.52 $0.55 $0.52 $0.54 $0.54 131,309
2023-09-14 $0.52 $0.53 $0.52 $0.53 $0.53 139,020
2023-09-13 $0.53 $0.55 $0.52 $0.52 $0.52 148,059
2023-09-12 $0.52 $0.55 $0.52 $0.53 $0.53 261,907
2023-09-11 $0.55 $0.55 $0.52 $0.54 $0.54 223,306
2023-09-08 $0.54 $0.56 $0.53 $0.54 $0.54 80,691
2023-09-07 $0.55 $0.57 $0.54 $0.54 $0.54 202,677
2023-09-06 $0.57 $0.57 $0.56 $0.57 $0.57 20,254
2023-09-05 $0.56 $0.59 $0.55 $0.57 $0.57 237,953
2023-09-01 $0.56 $0.58 $0.56 $0.57 $0.57 135,066
2023-08-31 $0.58 $0.58 $0.56 $0.57 $0.57 65,545
2023-08-30 $0.57 $0.58 $0.55 $0.56 $0.56 251,395
2023-08-29 $0.57 $0.58 $0.57 $0.57 $0.57 156,460
2023-08-28 $0.59 $0.59 $0.56 $0.57 $0.57 93,818
2023-08-25 $0.58 $0.58 $0.53 $0.56 $0.56 200,325
2023-08-24 $0.61 $0.61 $0.58 $0.58 $0.58 107,027
2023-08-23 $0.60 $0.62 $0.59 $0.59 $0.59 164,638
2023-08-22 $0.62 $0.62 $0.59 $0.60 $0.60 236,278
2023-08-21 $0.62 $0.63 $0.61 $0.62 $0.62 71,003
2023-08-18 $0.61 $0.63 $0.61 $0.62 $0.62 95,976
2023-08-17 $0.63 $0.65 $0.61 $0.62 $0.62 182,254
2023-08-16 $0.60 $0.64 $0.60 $0.63 $0.63 228,905
2023-08-15 $0.64 $0.64 $0.60 $0.60 $0.60 186,703
2023-08-14 $0.65 $0.66 $0.64 $0.64 $0.64 97,347
2023-08-11 $0.65 $0.66 $0.64 $0.66 $0.66 30,299
2023-08-10 $0.65 $0.68 $0.64 $0.66 $0.66 78,296
2023-08-09 $0.67 $0.69 $0.64 $0.66 $0.66 211,120
2023-08-08 $0.66 $0.70 $0.65 $0.67 $0.67 66,399
2023-08-07 $0.72 $0.72 $0.66 $0.67 $0.67 160,690
2023-08-04 $0.68 $0.70 $0.66 $0.68 $0.68 149,776
2023-08-03 $0.70 $0.71 $0.66 $0.66 $0.66 743,528
2023-08-02 $0.75 $0.75 $0.71 $0.71 $0.71 511,515
2023-08-01 $0.78 $0.81 $0.74 $0.75 $0.75 351,587
2023-07-31 $0.78 $0.80 $0.76 $0.76 $0.76 595,804
2023-07-28 $0.77 $0.80 $0.76 $0.78 $0.78 546,506
2023-07-27 $0.75 $0.78 $0.75 $0.76 $0.76 207,511
2023-07-26 $0.74 $0.75 $0.72 $0.75 $0.75 308,760
2023-07-25 $0.75 $0.78 $0.75 $0.75 $0.75 322,522
2023-07-24 $0.80 $0.82 $0.75 $0.76 $0.76 160,479
2023-07-21 $0.85 $0.88 $0.81 $0.81 $0.81 183,158
2023-07-20 $0.88 $0.88 $0.85 $0.85 $0.85 550,025
2023-07-19 $0.88 $0.90 $0.87 $0.87 $0.87 162,337
2023-07-18 $0.87 $0.90 $0.87 $0.88 $0.88 117,650
2023-07-17 $0.85 $0.89 $0.85 $0.89 $0.89 60,462
2023-07-14 $0.85 $0.88 $0.85 $0.86 $0.86 316,152
2023-07-13 $0.85 $0.87 $0.84 $0.85 $0.85 199,929
2023-07-12 $0.87 $0.90 $0.84 $0.85 $0.85 246,752
2023-07-11 $0.84 $0.88 $0.82 $0.86 $0.86 259,644
2023-07-10 $0.78 $0.89 $0.78 $0.81 $0.81 345,920
2023-07-07 $0.73 $0.80 $0.71 $0.78 $0.78 225,083
2023-07-06 $0.66 $0.74 $0.66 $0.74 $0.74 684,531
2023-07-05 $0.67 $0.69 $0.65 $0.65 $0.65 220,083
2023-07-03 $0.65 $0.68 $0.64 $0.66 $0.66 152,158
2023-06-30 $0.67 $0.68 $0.64 $0.65 $0.65 286,030
2023-06-29 $0.66 $0.68 $0.66 $0.67 $0.67 85,219
2023-06-28 $0.67 $0.68 $0.66 $0.66 $0.66 63,892
2023-06-27 $0.65 $0.67 $0.63 $0.66 $0.66 245,838
2023-06-26 $0.65 $0.68 $0.63 $0.67 $0.67 121,243
2023-06-23 $0.66 $0.70 $0.66 $0.66 $0.66 147,821
2023-06-22 $0.67 $0.69 $0.67 $0.67 $0.67 53,917
2023-06-21 $0.67 $0.70 $0.66 $0.67 $0.67 33,510
2023-06-20 $0.68 $0.69 $0.66 $0.67 $0.67 60,564
2023-06-16 $0.70 $0.72 $0.67 $0.68 $0.68 231,203
2023-06-15 $0.68 $0.71 $0.64 $0.69 $0.69 445,126
2023-06-14 $0.66 $0.70 $0.65 $0.66 $0.66 624,158
2023-06-13 $0.66 $0.67 $0.63 $0.66 $0.66 219,379
2023-06-12 $0.63 $0.67 $0.62 $0.66 $0.66 245,172
2023-06-09 $0.62 $0.64 $0.62 $0.64 $0.64 146,257
2023-06-08 $0.65 $0.65 $0.61 $0.62 $0.62 554,966
2023-06-07 $0.65 $0.66 $0.63 $0.64 $0.64 457,074
2023-06-06 $0.63 $0.66 $0.61 $0.64 $0.64 353,631
2023-06-05 $0.66 $0.66 $0.61 $0.63 $0.63 231,908
2023-06-02 $0.63 $0.65 $0.61 $0.63 $0.63 374,826
2023-06-01 $0.64 $0.64 $0.62 $0.63 $0.63 138,756
2023-05-31 $0.62 $0.65 $0.61 $0.63 $0.63 89,760
2023-05-30 $0.67 $0.67 $0.60 $0.63 $0.63 286,785
2023-05-26 $0.64 $0.65 $0.62 $0.63 $0.63 84,219
2023-05-25 $0.64 $0.66 $0.62 $0.64 $0.64 264,373
2023-05-24 $0.66 $0.66 $0.64 $0.65 $0.65 96,636
2023-05-23 $0.70 $0.71 $0.64 $0.67 $0.67 264,191
2023-05-22 $0.71 $0.71 $0.67 $0.69 $0.69 122,584
2023-05-19 $0.71 $0.71 $0.65 $0.68 $0.68 145,185
2023-05-18 $0.67 $0.69 $0.66 $0.69 $0.69 131,949
2023-05-17 $0.66 $0.68 $0.65 $0.67 $0.67 124,955
2023-05-16 $0.65 $0.67 $0.65 $0.66 $0.66 99,813
2023-05-15 $0.63 $0.66 $0.63 $0.66 $0.66 83,429
2023-05-12 $0.65 $0.67 $0.62 $0.63 $0.63 508,618
2023-05-11 $0.64 $0.69 $0.63 $0.64 $0.64 230,290
2023-05-10 $0.68 $0.69 $0.66 $0.66 $0.66 175,441
2023-05-09 $0.68 $0.69 $0.67 $0.67 $0.67 246,568
2023-05-08 $0.64 $0.68 $0.64 $0.68 $0.68 254,528
2023-05-05 $0.64 $0.66 $0.62 $0.64 $0.64 716,653
2023-05-04 $0.65 $0.69 $0.62 $0.64 $0.64 1,259,363
2023-05-03 $0.79 $0.79 $0.69 $0.69 $0.69 378,661
2023-05-02 $0.73 $0.78 $0.70 $0.73 $0.73 367,171
2023-05-01 $0.71 $0.74 $0.71 $0.73 $0.73 133,119
2023-04-28 $0.71 $0.72 $0.70 $0.71 $0.71 258,205
2023-04-27 $0.70 $0.72 $0.69 $0.71 $0.71 324,971
2023-04-26 $0.70 $0.75 $0.70 $0.70 $0.70 80,892
2023-04-25 $0.71 $0.75 $0.70 $0.71 $0.71 95,827
2023-04-24 $0.75 $0.75 $0.72 $0.72 $0.72 200,586
2023-04-21 $0.78 $0.78 $0.72 $0.75 $0.75 333,630
2023-04-20 $0.78 $0.78 $0.75 $0.76 $0.76 130,967
2023-04-19 $0.78 $0.80 $0.77 $0.80 $0.80 98,337
2023-04-18 $0.77 $0.80 $0.77 $0.79 $0.79 172,478
2023-04-17 $0.77 $0.80 $0.77 $0.77 $0.77 130,273
2023-04-14 $0.78 $0.80 $0.76 $0.79 $0.79 137,809
2023-04-13 $0.75 $0.79 $0.75 $0.78 $0.78 147,642
2023-04-12 $0.78 $0.83 $0.74 $0.74 $0.74 349,308
2023-04-11 $0.79 $0.80 $0.77 $0.80 $0.80 243,995
2023-04-10 $0.79 $0.82 $0.77 $0.80 $0.80 281,542
2023-04-06 $0.79 $0.85 $0.79 $0.80 $0.80 87,478
2023-04-05 $0.83 $0.86 $0.79 $0.80 $0.80 160,601
2023-04-04 $0.87 $0.88 $0.83 $0.83 $0.83 192,976
2023-04-03 $0.91 $0.91 $0.86 $0.88 $0.88 122,925
2023-03-31 $0.83 $0.88 $0.82 $0.86 $0.86 165,002
2023-03-30 $0.81 $0.83 $0.80 $0.80 $0.80 64,896
2023-03-29 $0.77 $0.81 $0.77 $0.80 $0.80 91,124
2023-03-28 $0.77 $0.80 $0.77 $0.78 $0.78 88,608
2023-03-27 $0.82 $0.82 $0.79 $0.80 $0.80 66,849
2023-03-24 $0.79 $0.82 $0.78 $0.82 $0.82 118,244
2023-03-23 $0.82 $0.86 $0.78 $0.78 $0.78 315,500
2023-03-22 $0.87 $0.91 $0.81 $0.82 $0.82 115,866
2023-03-21 $0.80 $0.87 $0.80 $0.86 $0.86 720,525
2023-03-20 $0.80 $0.84 $0.77 $0.78 $0.78 160,167
2023-03-17 $0.80 $0.84 $0.74 $0.80 $0.80 520,715
2023-03-16 $0.87 $0.87 $0.80 $0.82 $0.82 341,896
2023-03-15 $0.91 $0.91 $0.83 $0.83 $0.83 489,398
2023-03-14 $0.87 $0.95 $0.87 $0.92 $0.92 471,228
2023-03-13 $0.92 $0.94 $0.86 $0.87 $0.87 529,349
2023-03-10 $1.00 $1.02 $0.86 $0.97 $0.97 640,354
2023-03-09 $1.04 $1.06 $0.99 $0.99 $0.99 457,868
2023-03-08 $1.05 $1.06 $1.04 $1.04 $1.04 113,018
2023-03-07 $1.06 $1.09 $1.04 $1.06 $1.06 191,689
2023-03-06 $1.12 $1.12 $1.04 $1.07 $1.07 318,647
2023-03-03 $1.08 $1.11 $1.06 $1.09 $1.09 156,446
2023-03-02 $1.05 $1.07 $1.01 $1.07 $1.07 306,833
2023-03-01 $1.11 $1.12 $1.06 $1.07 $1.07 152,422
2023-02-28 $1.15 $1.15 $1.08 $1.11 $1.11 474,109
2023-02-27 $1.10 $1.14 $1.09 $1.13 $1.13 86,571
2023-02-24 $1.14 $1.15 $1.08 $1.08 $1.08 171,979
2023-02-23 $1.16 $1.18 $1.14 $1.15 $1.15 192,583
2023-02-22 $1.16 $1.19 $1.13 $1.14 $1.14 250,510
2023-02-21 $1.19 $1.20 $1.10 $1.15 $1.15 649,751
2023-02-17 $1.29 $1.29 $1.08 $1.19 $1.19 740,840
2023-02-16 $1.59 $1.61 $1.11 $1.21 $1.21 1,489,800
2023-02-15 $1.65 $1.68 $1.55 $1.63 $1.63 567,922
2023-02-14 $1.44 $1.56 $1.42 $1.54 $1.54 273,125
2023-02-13 $1.50 $1.52 $1.45 $1.46 $1.46 183,485
2023-02-10 $1.58 $1.60 $1.49 $1.52 $1.52 217,771
2023-02-09 $1.64 $1.65 $1.59 $1.61 $1.61 231,769
2023-02-08 $1.56 $1.67 $1.54 $1.56 $1.56 392,174
2023-02-07 $1.43 $1.53 $1.36 $1.52 $1.52 365,035
2023-02-06 $1.38 $1.44 $1.36 $1.41 $1.41 390,207
2023-02-03 $1.41 $1.48 $1.39 $1.39 $1.39 270,344
2023-02-02 $1.37 $1.48 $1.35 $1.46 $1.46 449,137
2023-02-01 $1.29 $1.35 $1.24 $1.33 $1.33 545,605
2023-01-31 $1.27 $1.30 $1.25 $1.27 $1.27 123,463
2023-01-30 $1.33 $1.33 $1.24 $1.27 $1.27 132,965
2023-01-27 $1.26 $1.32 $1.22 $1.32 $1.32 267,337
2023-01-26 $1.29 $1.31 $1.20 $1.24 $1.24 222,002
2023-01-25 $1.20 $1.33 $1.20 $1.29 $1.29 260,850
2023-01-24 $1.20 $1.25 $1.19 $1.23 $1.23 140,953
2023-01-23 $1.21 $1.26 $1.19 $1.20 $1.20 442,338
2023-01-20 $1.09 $1.20 $1.08 $1.20 $1.20 890,280
2023-01-19 $1.05 $1.15 $1.03 $1.11 $1.11 166,369
2023-01-18 $1.12 $1.19 $1.04 $1.05 $1.05 210,799
2023-01-17 $1.08 $1.11 $1.02 $1.09 $1.09 377,050
2023-01-13 $1.06 $1.12 $1.04 $1.09 $1.09 206,135
2023-01-12 $1.03 $1.10 $0.97 $1.05 $1.05 339,672
2023-01-11 $1.08 $1.12 $1.00 $1.03 $1.03 483,850
2023-01-10 $0.99 $1.06 $0.93 $1.06 $1.06 382,070
2023-01-09 $0.85 $1.00 $0.85 $0.99 $0.99 636,094
2023-01-06 $0.82 $0.83 $0.78 $0.81 $0.81 309,721
2023-01-05 $0.70 $0.83 $0.67 $0.81 $0.81 1,899,291
2023-01-04 $0.66 $0.70 $0.65 $0.70 $0.70 440,560
2023-01-03 $0.68 $0.71 $0.65 $0.66 $0.66 227,450
2022-12-30 $0.61 $0.67 $0.57 $0.67 $0.67 647,389
2022-12-29 $0.60 $0.64 $0.57 $0.62 $0.62 307,160
2022-12-28 $0.60 $0.65 $0.58 $0.60 $0.60 421,716
2022-12-27 $0.65 $0.66 $0.57 $0.61 $0.61 585,057
2022-12-23 $0.62 $0.64 $0.61 $0.63 $0.63 291,233
2022-12-22 $0.63 $0.64 $0.61 $0.61 $0.61 301,703
2022-12-21 $0.62 $0.67 $0.62 $0.64 $0.64 423,646
2022-12-20 $0.62 $0.63 $0.60 $0.61 $0.61 1,582,871
2022-12-19 $0.68 $0.69 $0.60 $0.62 $0.62 1,124,102
2022-12-16 $0.64 $0.71 $0.63 $0.67 $0.67 358,440
2022-12-15 $0.72 $0.76 $0.65 $0.66 $0.66 367,681
2022-12-14 $0.73 $0.75 $0.72 $0.73 $0.73 161,601
2022-12-13 $0.74 $0.77 $0.71 $0.73 $0.73 440,536
2022-12-12 $0.70 $0.74 $0.68 $0.70 $0.70 449,355
2022-12-09 $0.74 $0.77 $0.70 $0.70 $0.70 421,985
2022-12-08 $0.74 $0.77 $0.74 $0.74 $0.74 249,357
2022-12-07 $0.77 $0.78 $0.72 $0.74 $0.74 684,031
2022-12-06 $0.80 $0.84 $0.76 $0.77 $0.77 198,220
2022-12-05 $0.86 $0.89 $0.80 $0.81 $0.81 259,256
2022-12-02 $0.87 $0.88 $0.85 $0.86 $0.86 235,779
2022-12-01 $0.88 $0.91 $0.86 $0.87 $0.87 201,220
2022-11-30 $0.82 $0.88 $0.80 $0.88 $0.88 346,676
2022-11-29 $0.85 $0.86 $0.81 $0.83 $0.83 281,591
2022-11-28 $0.84 $0.86 $0.84 $0.85 $0.85 146,260
2022-11-25 $0.86 $0.86 $0.83 $0.84 $0.84 132,042
2022-11-23 $0.85 $0.88 $0.84 $0.84 $0.84 107,465
2022-11-22 $0.88 $0.92 $0.80 $0.85 $0.85 391,417
2022-11-21 $0.93 $0.93 $0.85 $0.87 $0.87 219,132
2022-11-18 $0.90 $0.95 $0.89 $0.91 $0.91 148,002
2022-11-17 $0.89 $0.94 $0.88 $0.92 $0.92 198,721
2022-11-16 $0.96 $0.97 $0.90 $0.91 $0.91 547,467
2022-11-15 $1.03 $1.05 $0.94 $0.97 $0.97 463,692
2022-11-14 $1.03 $1.04 $0.97 $0.98 $0.98 311,890
2022-11-11 $0.94 $1.04 $0.94 $1.02 $1.02 342,768
2022-11-10 $0.94 $0.98 $0.92 $0.96 $0.96 417,332
2022-11-09 $0.87 $0.96 $0.85 $0.91 $0.91 444,678
2022-11-08 $0.99 $0.99 $0.87 $0.92 $0.92 3,394,810
2022-11-07 $1.22 $1.27 $1.13 $1.27 $1.27 486,262
2022-11-04 $1.20 $1.28 $1.17 $1.20 $1.20 408,132
2022-11-03 $1.21 $1.26 $1.18 $1.20 $1.20 789,533
2022-11-02 $1.20 $1.23 $1.16 $1.21 $1.21 773,523
2022-11-01 $1.12 $1.20 $1.12 $1.20 $1.20 734,376
2022-10-31 $1.10 $1.16 $1.09 $1.11 $1.11 529,811
2022-10-28 $1.13 $1.16 $1.08 $1.11 $1.11 346,049
2022-10-27 $1.19 $1.19 $1.12 $1.14 $1.14 309,316
2022-10-26 $1.22 $1.25 $1.18 $1.19 $1.19 245,135
2022-10-25 $1.17 $1.25 $1.14 $1.23 $1.23 259,395
2022-10-24 $1.23 $1.23 $1.10 $1.17 $1.17 396,351
2022-10-21 $1.19 $1.23 $1.16 $1.20 $1.20 326,672
2022-10-20 $1.24 $1.28 $1.18 $1.21 $1.21 207,688
2022-10-19 $1.25 $1.28 $1.19 $1.23 $1.23 177,280
2022-10-18 $1.21 $1.28 $1.18 $1.25 $1.25 403,881
2022-10-17 $1.11 $1.18 $1.08 $1.18 $1.18 353,798
2022-10-14 $1.11 $1.14 $1.06 $1.06 $1.06 216,022
2022-10-13 $1.05 $1.15 $1.05 $1.10 $1.10 708,506
2022-10-12 $1.05 $1.15 $1.04 $1.11 $1.11 314,058
2022-10-11 $1.10 $1.10 $1.04 $1.07 $1.07 127,997
2022-10-10 $1.15 $1.15 $1.08 $1.10 $1.10 230,571
2022-10-07 $1.10 $1.17 $1.08 $1.13 $1.13 424,866
2022-10-06 $1.15 $1.20 $1.08 $1.12 $1.12 448,364
2022-10-05 $1.16 $1.21 $1.14 $1.16 $1.16 280,657
2022-10-04 $1.06 $1.23 $1.06 $1.19 $1.19 746,676
2022-10-03 $1.13 $1.13 $1.02 $1.05 $1.05 351,847
2022-09-30 $1.04 $1.12 $1.04 $1.09 $1.09 476,642
2022-09-29 $1.22 $1.25 $1.00 $1.05 $1.05 2,324,765
2022-09-28 $1.15 $1.22 $1.15 $1.21 $1.21 347,721
2022-09-27 $1.19 $1.23 $1.15 $1.16 $1.16 419,166
2022-09-26 $1.18 $1.22 $1.15 $1.17 $1.17 315,936
2022-09-23 $1.17 $1.21 $1.14 $1.17 $1.17 473,448
2022-09-22 $1.25 $1.25 $1.20 $1.20 $1.20 605,258
2022-09-21 $1.30 $1.30 $1.20 $1.26 $1.26 669,539
2022-09-20 $1.26 $1.33 $1.26 $1.31 $1.31 176,448
2022-09-19 $1.33 $1.33 $1.09 $1.26 $1.26 739,993
2022-09-16 $1.36 $1.37 $1.30 $1.33 $1.33 495,077
2022-09-15 $1.40 $1.45 $1.36 $1.39 $1.39 408,349
2022-09-14 $1.38 $1.43 $1.32 $1.40 $1.40 384,068
2022-09-13 $1.38 $1.40 $1.32 $1.37 $1.37 541,470
2022-09-12 $1.43 $1.47 $1.41 $1.43 $1.43 453,435
2022-09-09 $1.29 $1.41 $1.26 $1.41 $1.41 575,080
2022-09-08 $1.20 $1.28 $1.19 $1.27 $1.27 353,363
2022-09-07 $1.10 $1.22 $1.10 $1.21 $1.21 426,346
2022-09-06 $1.17 $1.19 $1.08 $1.13 $1.13 877,945
2022-09-02 $1.12 $1.19 $1.12 $1.15 $1.15 612,721
2022-09-01 $1.16 $1.17 $1.08 $1.15 $1.15 420,474
2022-08-31 $1.22 $1.26 $1.18 $1.20 $1.20 367,917
2022-08-30 $1.30 $1.32 $1.20 $1.21 $1.21 340,992
2022-08-29 $1.30 $1.33 $1.26 $1.29 $1.29 316,505
2022-08-26 $1.34 $1.54 $1.32 $1.34 $1.34 729,449
2022-08-25 $1.28 $1.37 $1.27 $1.34 $1.34 298,525
2022-08-24 $1.27 $1.28 $1.22 $1.28 $1.28 148,566
2022-08-23 $1.23 $1.31 $1.22 $1.26 $1.26 247,671
2022-08-22 $1.28 $1.31 $1.23 $1.24 $1.24 572,218
2022-08-19 $1.30 $1.35 $1.28 $1.32 $1.32 494,693
2022-08-18 $1.36 $1.39 $1.29 $1.35 $1.35 391,911
2022-08-17 $1.41 $1.44 $1.32 $1.36 $1.36 890,463
2022-08-16 $1.36 $1.46 $1.33 $1.45 $1.45 1,032,524
2022-08-15 $1.31 $1.45 $1.27 $1.38 $1.38 1,714,015
2022-08-12 $1.38 $1.47 $1.23 $1.40 $1.40 1,952,976
2022-08-11 $1.30 $1.57 $1.30 $1.35 $1.35 4,657,536
2022-08-10 $0.93 $1.29 $0.92 $1.27 $1.27 4,192,002
2022-08-09 $0.96 $0.96 $0.89 $0.92 $0.92 976,474
2022-08-08 $0.96 $1.02 $0.90 $0.97 $0.97 2,985,842
2022-08-05 $0.68 $0.95 $0.68 $0.91 $0.91 8,749,856
2022-08-04 $0.69 $0.69 $0.61 $0.62 $0.62 2,041,797
2022-08-03 $0.66 $0.68 $0.64 $0.67 $0.67 2,525,858
2022-08-02 $0.69 $0.76 $0.69 $0.70 $0.70 3,867,618
2022-08-01 $0.69 $1.00 $0.62 $0.69 $0.69 16,712,770
2022-07-29 $0.71 $0.73 $0.64 $0.68 $0.68 710,973
2022-07-28 $0.72 $0.73 $0.70 $0.71 $0.71 112,251
2022-07-27 $0.72 $0.74 $0.70 $0.72 $0.72 373,035
2022-07-26 $0.73 $0.75 $0.69 $0.70 $0.70 195,765
2022-07-25 $0.74 $0.75 $0.71 $0.74 $0.74 375,106
2022-07-22 $0.77 $0.77 $0.72 $0.74 $0.74 168,172
2022-07-21 $0.77 $0.77 $0.74 $0.76 $0.76 278,958
2022-07-20 $0.78 $0.79 $0.76 $0.77 $0.77 287,807
2022-07-19 $0.74 $0.76 $0.74 $0.76 $0.76 314,038
2022-07-18 $0.70 $0.76 $0.70 $0.73 $0.73 434,448
2022-07-15 $0.71 $0.73 $0.69 $0.69 $0.69 225,687
2022-07-14 $0.74 $0.75 $0.71 $0.71 $0.71 488,503
2022-07-13 $0.72 $0.76 $0.71 $0.73 $0.73 1,050,433
2022-07-12 $0.72 $0.76 $0.71 $0.75 $0.75 369,200
2022-07-11 $0.79 $0.79 $0.70 $0.74 $0.74 346,521
2022-07-08 $0.78 $0.82 $0.75 $0.76 $0.76 381,752
2022-07-07 $0.77 $0.80 $0.76 $0.79 $0.79 379,190
2022-07-06 $0.79 $0.82 $0.75 $0.76 $0.76 437,564
2022-07-05 $0.78 $0.81 $0.74 $0.79 $0.79 791,581
2022-07-01 $0.76 $0.82 $0.75 $0.77 $0.77 1,037,695
2022-06-30 $0.80 $0.83 $0.75 $0.76 $0.76 705,918
2022-06-29 $0.88 $0.89 $0.78 $0.79 $0.79 1,228,274
2022-06-28 $0.92 $0.94 $0.85 $0.85 $0.85 391,083
2022-06-27 $0.89 $0.92 $0.84 $0.87 $0.87 495,671
2022-06-24 $0.86 $0.94 $0.85 $0.89 $0.89 10,048,954
2022-06-23 $0.86 $0.90 $0.83 $0.86 $0.86 1,098,408
2022-06-22 $0.88 $0.91 $0.85 $0.88 $0.88 1,220,648
2022-06-21 $0.90 $0.94 $0.86 $0.90 $0.90 1,291,634
2022-06-17 $0.83 $0.92 $0.83 $0.89 $0.89 1,231,585
2022-06-16 $0.88 $0.90 $0.81 $0.83 $0.83 1,115,769
2022-06-15 $0.85 $0.92 $0.85 $0.89 $0.89 887,538
2022-06-14 $0.88 $0.98 $0.84 $0.84 $0.84 885,364
2022-06-13 $1.00 $1.00 $0.88 $0.88 $0.88 1,113,343
2022-06-10 $0.99 $1.02 $0.95 $1.02 $1.02 1,399,178
2022-06-09 $1.03 $1.04 $0.98 $1.00 $1.00 1,423,535
2022-06-08 $1.05 $1.09 $1.03 $1.04 $1.04 929,332
2022-06-07 $1.06 $1.07 $1.03 $1.06 $1.06 1,873,829
2022-06-06 $1.01 $1.08 $1.01 $1.07 $1.07 1,473,675
2022-06-03 $1.06 $1.06 $0.99 $1.00 $1.00 1,181,653
2022-06-02 $1.03 $1.11 $1.03 $1.08 $1.08 757,697
2022-06-01 $1.06 $1.09 $0.98 $1.00 $1.00 1,405,427
2022-05-31 $1.20 $1.21 $1.04 $1.04 $1.04 1,184,279
2022-05-27 $1.17 $1.25 $1.15 $1.19 $1.19 983,863
2022-05-26 $1.16 $1.30 $1.15 $1.16 $1.16 1,962,082
2022-05-25 $1.12 $1.18 $1.12 $1.15 $1.15 222,130
2022-05-24 $1.22 $1.22 $1.10 $1.11 $1.11 523,991
2022-05-23 $1.28 $1.29 $1.21 $1.23 $1.23 307,527
2022-05-20 $1.25 $1.28 $1.18 $1.26 $1.26 1,202,129
2022-05-19 $1.19 $1.28 $1.19 $1.24 $1.24 367,102
2022-05-18 $1.25 $1.27 $1.18 $1.20 $1.20 314,980
2022-05-17 $1.25 $1.31 $1.22 $1.27 $1.27 279,971
2022-05-16 $1.34 $1.35 $1.21 $1.22 $1.22 368,131
2022-05-13 $1.26 $1.39 $1.26 $1.35 $1.35 540,672
2022-05-12 $1.26 $1.33 $1.18 $1.24 $1.24 919,457
2022-05-11 $1.31 $1.40 $1.25 $1.26 $1.26 621,136
2022-05-10 $1.38 $1.38 $1.20 $1.32 $1.32 1,342,710
2022-05-09 $1.40 $1.43 $1.29 $1.29 $1.29 593,113
2022-05-06 $1.46 $1.50 $1.40 $1.41 $1.41 363,039
2022-05-05 $1.52 $1.67 $1.46 $1.49 $1.49 779,563
2022-05-04 $1.48 $1.51 $1.39 $1.49 $1.49 743,722
2022-05-03 $1.47 $1.51 $1.44 $1.48 $1.48 582,347
2022-05-02 $1.51 $1.51 $1.40 $1.48 $1.48 555,128
2022-04-29 $1.51 $1.55 $1.49 $1.50 $1.50 699,798
2022-04-28 $1.45 $1.55 $1.38 $1.52 $1.52 605,051
2022-04-27 $1.44 $1.47 $1.38 $1.42 $1.42 567,387
2022-04-26 $1.49 $1.53 $1.44 $1.44 $1.44 559,128
2022-04-25 $1.49 $1.54 $1.45 $1.54 $1.54 630,056
2022-04-22 $1.55 $1.55 $1.47 $1.50 $1.50 666,587
2022-04-21 $1.65 $1.69 $1.55 $1.56 $1.56 933,171
2022-04-20 $1.78 $1.79 $1.61 $1.62 $1.62 582,733
2022-04-19 $1.61 $1.80 $1.58 $1.77 $1.77 995,010
2022-04-18 $1.73 $1.73 $1.57 $1.61 $1.61 599,748
2022-04-14 $1.70 $1.78 $1.68 $1.72 $1.72 915,448
2022-04-13 $1.65 $1.71 $1.61 $1.69 $1.69 531,394
2022-04-12 $1.65 $1.66 $1.58 $1.62 $1.62 762,068
2022-04-11 $1.69 $1.72 $1.61 $1.62 $1.62 636,376
2022-04-08 $1.75 $1.77 $1.66 $1.67 $1.67 460,810
2022-04-07 $1.80 $1.83 $1.65 $1.77 $1.77 1,182,468
2022-04-06 $1.92 $1.94 $1.80 $1.82 $1.82 490,611
2022-04-05 $2.08 $2.09 $1.94 $1.95 $1.95 450,323
2022-04-04 $2.06 $2.11 $2.05 $2.08 $2.08 378,530
2022-04-01 $2.05 $2.08 $2.03 $2.05 $2.05 375,142
2022-03-31 $2.09 $2.10 $2.04 $2.05 $2.05 330,359
2022-03-30 $2.18 $2.19 $2.05 $2.06 $2.06 371,811
2022-03-29 $1.99 $2.21 $1.99 $2.19 $2.19 813,846
2022-03-28 $2.00 $2.02 $1.89 $1.95 $1.95 490,285
2022-03-25 $2.00 $2.07 $1.99 $2.01 $2.01 342,732
2022-03-24 $1.95 $2.01 $1.92 $2.00 $2.00 250,012
2022-03-23 $1.96 $2.00 $1.93 $1.93 $1.93 326,269
2022-03-22 $1.86 $2.03 $1.86 $1.99 $1.99 536,507
2022-03-21 $1.92 $1.93 $1.83 $1.87 $1.87 287,683
2022-03-18 $1.95 $2.00 $1.91 $1.93 $1.93 2,731,000
2022-03-17 $1.96 $1.96 $1.88 $1.95 $1.95 252,263
2022-03-16 $1.90 $2.00 $1.88 $1.99 $1.99 467,218
2022-03-15 $1.81 $1.89 $1.78 $1.86 $1.86 482,672
2022-03-14 $1.81 $1.85 $1.76 $1.79 $1.79 369,794
2022-03-11 $1.91 $1.92 $1.78 $1.80 $1.80 508,651
2022-03-10 $1.86 $1.93 $1.85 $1.89 $1.89 404,395
2022-03-09 $1.92 $2.06 $1.90 $1.94 $1.94 684,173
2022-03-08 $1.67 $1.91 $1.65 $1.83 $1.83 655,655
2022-03-07 $1.73 $1.76 $1.64 $1.65 $1.65 824,737
2022-03-04 $1.87 $1.89 $1.75 $1.75 $1.75 1,047,390
2022-03-03 $2.07 $2.07 $1.89 $1.90 $1.90 530,434
2022-03-02 $2.01 $2.09 $1.96 $2.04 $2.04 437,705
2022-03-01 $2.15 $2.16 $1.90 $1.97 $1.97 930,160
2022-02-28 $2.28 $2.32 $2.10 $2.12 $2.12 800,310
2022-02-25 $2.25 $2.30 $2.17 $2.22 $2.22 235,353
2022-02-24 $2.01 $2.25 $2.00 $2.23 $2.23 556,016
2022-02-23 $2.21 $2.23 $2.14 $2.15 $2.15 392,378
2022-02-22 $2.18 $2.22 $2.10 $2.15 $2.15 521,178
2022-02-18 $2.24 $2.25 $2.15 $2.15 $2.15 449,893
2022-02-17 $2.27 $2.40 $2.24 $2.27 $2.27 435,967
2022-02-16 $2.39 $2.45 $2.36 $2.40 $2.40 263,577
2022-02-15 $2.22 $2.46 $2.22 $2.42 $2.42 399,892
2022-02-14 $2.26 $2.32 $2.19 $2.20 $2.20 305,447
2022-02-11 $2.39 $2.45 $2.24 $2.26 $2.26 329,589
2022-02-10 $2.26 $2.47 $2.25 $2.37 $2.37 603,811
2022-02-09 $2.27 $2.35 $2.27 $2.34 $2.34 361,524
2022-02-08 $2.17 $2.26 $2.13 $2.25 $2.25 251,498
2022-02-07 $2.13 $2.21 $2.11 $2.17 $2.17 351,495
2022-02-04 $2.06 $2.15 $2.02 $2.11 $2.11 350,468
2022-02-03 $2.14 $2.21 $2.04 $2.06 $2.06 368,748
2022-02-02 $2.29 $2.31 $2.19 $2.23 $2.23 721,659
2022-02-01 $2.31 $2.32 $2.22 $2.28 $2.28 556,494
2022-01-31 $2.07 $2.30 $2.06 $2.25 $2.25 589,058
2022-01-28 $1.97 $2.11 $1.94 $2.11 $2.11 627,070
2022-01-27 $2.05 $2.09 $1.97 $1.98 $1.98 526,665
2022-01-26 $2.05 $2.15 $2.00 $2.01 $2.01 526,621
2022-01-25 $2.03 $2.07 $1.96 $2.01 $2.01 496,335
2022-01-24 $2.08 $2.08 $1.85 $2.03 $2.03 870,642
2022-01-21 $2.13 $2.19 $2.06 $2.13 $2.13 654,420
2022-01-20 $2.21 $2.32 $2.16 $2.18 $2.18 226,478
2022-01-19 $2.20 $2.28 $2.18 $2.19 $2.19 333,008
2022-01-18 $2.32 $2.32 $2.20 $2.20 $2.20 344,306
2022-01-14 $2.32 $2.37 $2.26 $2.36 $2.36 312,085
2022-01-13 $2.39 $2.46 $2.35 $2.36 $2.36 323,747
2022-01-12 $2.41 $2.44 $2.34 $2.37 $2.37 299,718
2022-01-11 $2.35 $2.47 $2.34 $2.39 $2.39 258,803
2022-01-10 $2.31 $2.36 $2.18 $2.34 $2.34 408,945
2022-01-07 $2.31 $2.40 $2.28 $2.34 $2.34 379,635
2022-01-06 $2.30 $2.37 $2.25 $2.31 $2.31 394,788
2022-01-05 $2.37 $2.48 $2.31 $2.31 $2.31 643,826
2022-01-04 $2.40 $2.45 $2.37 $2.38 $2.38 462,323
2022-01-03 $2.21 $2.42 $2.17 $2.40 $2.40 826,824
2021-12-31 $2.19 $2.22 $2.12 $2.17 $2.17 1,011,811
2021-12-30 $2.16 $2.28 $2.15 $2.20 $2.20 475,523
2021-12-29 $2.26 $2.27 $2.16 $2.18 $2.18 446,076
2021-12-28 $2.31 $2.40 $2.27 $2.27 $2.27 391,462
2021-12-27 $2.45 $2.45 $2.32 $2.35 $2.35 773,296
2021-12-23 $2.42 $2.49 $2.38 $2.46 $2.46 445,918
2021-12-22 $2.38 $2.47 $2.33 $2.40 $2.40 345,193
2021-12-21 $2.26 $2.46 $2.26 $2.41 $2.41 465,205
2021-12-20 $2.22 $2.22 $2.11 $2.21 $2.21 692,774
2021-12-17 $2.11 $2.27 $2.04 $2.26 $2.26 943,616
2021-12-16 $2.25 $2.28 $2.10 $2.12 $2.12 1,618,153
2021-12-15 $2.25 $2.26 $2.10 $2.21 $2.21 902,615
2021-12-14 $2.32 $2.37 $2.24 $2.25 $2.25 408,950
2021-12-13 $2.41 $2.41 $2.34 $2.34 $2.34 464,905
2021-12-10 $2.64 $2.68 $2.42 $2.45 $2.45 459,014
2021-12-09 $2.61 $2.65 $2.52 $2.61 $2.61 865,892
2021-12-08 $2.56 $2.73 $2.52 $2.67 $2.67 1,477,255
2021-12-07 $2.50 $2.65 $2.50 $2.53 $2.53 977,914
2021-12-06 $2.15 $2.54 $2.15 $2.47 $2.47 2,054,206
2021-12-03 $2.20 $2.20 $2.01 $2.04 $2.04 731,624
2021-12-02 $2.11 $2.21 $2.08 $2.20 $2.20 904,105
2021-12-01 $2.29 $2.32 $2.08 $2.09 $2.09 1,050,700
2021-11-30 $2.20 $2.22 $2.08 $2.16 $2.16 1,401,053
2021-11-29 $2.34 $2.34 $2.17 $2.24 $2.24 636,637
2021-11-26 $2.17 $2.28 $2.11 $2.27 $2.27 1,156,915
2021-11-24 $2.40 $2.43 $2.34 $2.37 $2.37 589,931
2021-11-23 $2.45 $2.49 $2.34 $2.41 $2.41 812,746
2021-11-22 $2.52 $2.56 $2.37 $2.40 $2.40 1,138,763
2021-11-19 $2.78 $2.78 $2.47 $2.51 $2.51 1,430,147
2021-11-18 $2.87 $2.91 $2.68 $2.73 $2.73 1,073,078
2021-11-17 $2.92 $2.99 $2.83 $2.86 $2.86 631,883
2021-11-16 $2.90 $2.94 $2.82 $2.93 $2.93 737,828
2021-11-15 $2.96 $2.96 $2.85 $2.91 $2.91 468,363
2021-11-12 $2.97 $2.99 $2.88 $2.93 $2.93 723,945
2021-11-11 $3.08 $3.08 $2.95 $2.96 $2.96 618,005
2021-11-10 $3.12 $3.13 $2.97 $3.02 $3.02 747,180
2021-11-09 $3.50 $3.50 $3.00 $3.11 $3.11 1,953,745
2021-11-08 $3.49 $3.62 $3.46 $3.53 $3.53 606,702
2021-11-05 $3.40 $3.59 $3.28 $3.44 $3.44 925,166
2021-11-04 $3.25 $3.39 $3.13 $3.16 $3.16 674,146
2021-11-03 $3.15 $3.29 $3.12 $3.25 $3.25 490,910
2021-11-02 $3.27 $3.29 $3.12 $3.15 $3.15 572,966
2021-11-01 $3.00 $3.29 $3.00 $3.28 $3.28 744,395
2021-10-29 $3.12 $3.16 $3.04 $3.09 $3.09 385,358
2021-10-28 $3.14 $3.17 $3.08 $3.14 $3.14 395,199
2021-10-27 $3.20 $3.28 $3.11 $3.13 $3.13 354,766
2021-10-26 $3.32 $3.39 $3.19 $3.20 $3.20 554,612
2021-10-25 $3.25 $3.37 $3.22 $3.32 $3.32 449,808
2021-10-22 $3.35 $3.35 $3.18 $3.23 $3.23 608,146
2021-10-21 $3.31 $3.44 $3.29 $3.35 $3.35 604,808
2021-10-20 $3.52 $3.52 $3.32 $3.34 $3.34 496,075
2021-10-19 $3.53 $3.60 $3.47 $3.49 $3.49 496,347
2021-10-18 $3.53 $3.66 $3.42 $3.50 $3.50 570,407
2021-10-15 $3.48 $3.75 $3.48 $3.53 $3.53 1,028,967
2021-10-14 $3.43 $3.44 $3.35 $3.39 $3.39 782,805
2021-10-13 $3.36 $3.40 $3.30 $3.33 $3.33 191,138
2021-10-12 $3.30 $3.41 $3.27 $3.35 $3.35 310,259
2021-10-11 $3.46 $3.46 $3.29 $3.30 $3.30 362,970
2021-10-08 $3.42 $3.52 $3.41 $3.42 $3.42 376,250
2021-10-07 $3.43 $3.52 $3.38 $3.39 $3.39 537,380
2021-10-06 $3.30 $3.41 $3.25 $3.39 $3.39 487,383
2021-10-05 $3.39 $3.47 $3.32 $3.36 $3.36 361,765
2021-10-04 $3.54 $3.56 $3.39 $3.40 $3.40 414,580
2021-10-01 $3.14 $3.63 $3.14 $3.58 $3.58 1,398,034
2021-09-30 $3.08 $3.18 $2.93 $3.09 $3.09 2,057,135
2021-09-29 $3.31 $3.35 $3.03 $3.05 $3.05 1,237,697
2021-09-28 $3.51 $3.51 $3.25 $3.26 $3.26 851,892
2021-09-27 $3.55 $3.68 $3.51 $3.53 $3.53 729,250
2021-09-24 $3.27 $3.59 $3.27 $3.56 $3.56 724,100
2021-09-23 $3.14 $3.34 $3.13 $3.32 $3.32 1,122,042
2021-09-22 $3.11 $3.20 $3.08 $3.09 $3.09 797,473
2021-09-21 $3.27 $3.29 $3.03 $3.05 $3.05 1,296,719
2021-09-20 $3.58 $3.58 $3.23 $3.23 $3.23 1,673,643
2021-09-17 $3.67 $3.78 $3.65 $3.67 $3.67 1,138,873
2021-09-16 $3.66 $3.76 $3.64 $3.65 $3.65 611,544
2021-09-15 $3.66 $3.78 $3.58 $3.73 $3.73 711,226
2021-09-14 $3.81 $3.82 $3.60 $3.66 $3.66 673,848
2021-09-13 $3.67 $3.86 $3.60 $3.77 $3.77 825,041
2021-09-10 $3.75 $3.75 $3.61 $3.65 $3.65 387,828
2021-09-09 $3.61 $3.79 $3.59 $3.70 $3.70 699,189
2021-09-08 $3.74 $3.78 $3.62 $3.63 $3.63 376,345
2021-09-07 $3.70 $3.84 $3.68 $3.72 $3.72 537,882
2021-09-03 $3.67 $3.73 $3.59 $3.72 $3.72 562,092
2021-09-02 $3.75 $3.88 $3.70 $3.71 $3.71 401,369
2021-09-01 $3.74 $3.82 $3.67 $3.72 $3.72 574,778
2021-08-31 $3.67 $3.79 $3.65 $3.74 $3.74 478,087
2021-08-30 $3.98 $4.00 $3.69 $3.70 $3.70 458,175
2021-08-27 $3.70 $4.02 $3.70 $3.98 $3.98 791,143
2021-08-26 $3.81 $3.88 $3.61 $3.67 $3.67 784,358
2021-08-25 $3.75 $3.92 $3.71 $3.84 $3.84 1,158,958
2021-08-24 $3.66 $3.80 $3.63 $3.75 $3.75 3,261,584
2021-08-23 $3.50 $3.65 $3.50 $3.60 $3.60 1,398,523
2021-08-20 $3.40 $3.50 $3.38 $3.48 $3.48 321,342
2021-08-19 $3.53 $3.55 $3.41 $3.43 $3.43 528,945
2021-08-18 $3.58 $3.71 $3.51 $3.59 $3.59 502,772
2021-08-17 $3.56 $3.61 $3.44 $3.59 $3.59 640,246
2021-08-16 $3.63 $3.65 $3.52 $3.57 $3.57 724,902
2021-08-13 $3.91 $3.95 $3.68 $3.69 $3.69 698,294
2021-08-12 $3.97 $4.01 $3.82 $3.90 $3.90 825,331
2021-08-11 $3.98 $4.04 $3.84 $4.02 $4.02 867,492
2021-08-10 $3.95 $3.97 $3.81 $3.96 $3.96 759,226
2021-08-09 $4.05 $4.06 $3.91 $3.96 $3.96 546,888
2021-08-06 $4.21 $4.30 $4.06 $4.11 $4.11 783,610
2021-08-05 $3.96 $4.24 $3.94 $4.21 $4.21 451,218
2021-08-04 $4.00 $4.07 $3.92 $3.95 $3.95 690,308
2021-08-03 $4.25 $4.26 $3.98 $4.06 $4.06 481,626
2021-08-02 $4.20 $4.34 $4.17 $4.24 $4.24 443,205
2021-07-30 $4.24 $4.33 $4.13 $4.18 $4.18 640,339
2021-07-29 $4.16 $4.32 $4.09 $4.31 $4.31 691,761
2021-07-28 $4.12 $4.33 $4.08 $4.16 $4.16 852,690
2021-07-27 $4.10 $4.19 $3.98 $4.07 $4.07 1,139,067
2021-07-26 $3.81 $4.13 $3.81 $4.13 $4.13 1,579,016
2021-07-23 $3.72 $3.73 $3.56 $3.65 $3.65 621,530
2021-07-22 $3.81 $3.81 $3.62 $3.74 $3.74 499,866
2021-07-21 $3.77 $3.94 $3.75 $3.81 $3.81 599,216
2021-07-20 $3.68 $3.78 $3.45 $3.71 $3.71 944,743
2021-07-19 $3.51 $3.58 $3.39 $3.52 $3.52 918,507
2021-07-16 $3.81 $3.83 $3.58 $3.60 $3.60 958,596
2021-07-15 $3.65 $3.77 $3.61 $3.74 $3.74 1,066,111
2021-07-14 $3.61 $3.74 $3.61 $3.70 $3.70 1,400,186
2021-07-13 $3.61 $3.68 $3.59 $3.66 $3.66 944,058
2021-07-12 $3.72 $3.75 $3.59 $3.67 $3.67 842,149
2021-07-09 $3.58 $3.78 $3.53 $3.77 $3.77 847,982
2021-07-08 $3.59 $3.63 $3.48 $3.51 $3.51 865,696
2021-07-07 $3.83 $3.87 $3.64 $3.70 $3.70 893,149
2021-07-06 $4.01 $4.03 $3.80 $3.86 $3.86 1,156,503
2021-07-02 $4.10 $4.14 $3.93 $4.03 $4.03 715,453
2021-07-01 $3.90 $4.11 $3.90 $4.07 $4.07 656,711
2021-06-30 $4.01 $4.11 $3.90 $4.07 $4.07 1,252,426
2021-06-29 $4.09 $4.09 $3.93 $4.01 $4.01 908,497
2021-06-28 $4.36 $4.36 $3.97 $4.06 $4.06 1,791,411
2021-06-25 $4.42 $4.47 $4.28 $4.35 $4.35 3,530,338
2021-06-24 $4.26 $4.41 $4.08 $4.40 $4.40 1,152,801
2021-06-23 $4.04 $4.27 $4.04 $4.22 $4.22 646,967
2021-06-22 $4.08 $4.08 $3.89 $4.03 $4.03 778,328
2021-06-21 $4.16 $4.16 $4.04 $4.10 $4.10 709,704
2021-06-18 $4.05 $4.16 $3.94 $4.14 $4.14 1,570,361
2021-06-17 $4.18 $4.30 $4.07 $4.13 $4.13 571,945
2021-06-16 $4.20 $4.24 $4.07 $4.17 $4.17 793,095
2021-06-15 $4.08 $4.15 $3.97 $4.12 $4.12 527,404
2021-06-14 $4.28 $4.34 $4.06 $4.08 $4.08 731,017
2021-06-11 $4.31 $4.37 $4.25 $4.29 $4.29 452,153
2021-06-10 $4.37 $4.39 $4.08 $4.26 $4.26 1,074,567
2021-06-09 $4.34 $4.54 $4.26 $4.37 $4.37 1,105,668
2021-06-08 $4.33 $4.38 $4.17 $4.34 $4.34 652,403
2021-06-07 $4.28 $4.39 $4.23 $4.30 $4.30 584,384
2021-06-04 $4.37 $4.43 $4.21 $4.25 $4.25 548,892
2021-06-03 $4.50 $4.54 $4.33 $4.35 $4.35 669,616
2021-06-02 $4.67 $4.74 $4.42 $4.52 $4.52 821,767
2021-06-01 $4.80 $4.86 $4.59 $4.65 $4.65 542,314
2021-05-28 $4.83 $4.91 $4.75 $4.76 $4.76 636,792
2021-05-27 $4.57 $4.74 $4.52 $4.73 $4.73 751,453
2021-05-26 $4.50 $4.64 $4.47 $4.50 $4.50 1,050,602
2021-05-25 $4.59 $4.72 $4.43 $4.44 $4.44 625,925
2021-05-24 $4.48 $4.57 $4.38 $4.52 $4.52 503,550
2021-05-21 $4.57 $4.57 $4.38 $4.43 $4.43 452,168
2021-05-20 $4.53 $4.59 $4.40 $4.47 $4.47 389,031
2021-05-19 $4.62 $4.71 $4.47 $4.52 $4.52 510,589
2021-05-18 $4.79 $4.93 $4.71 $4.71 $4.71 407,835
2021-05-17 $5.00 $5.00 $4.63 $4.78 $4.78 702,302
2021-05-14 $4.63 $5.06 $4.62 $5.03 $5.03 1,235,076
2021-05-13 $4.62 $4.79 $4.42 $4.60 $4.60 896,703
2021-05-12 $4.81 $4.90 $4.46 $4.54 $4.54 1,136,495
2021-05-11 $4.53 $4.96 $4.41 $4.95 $4.95 679,138
2021-05-10 $4.65 $4.81 $4.57 $4.70 $4.70 778,362
2021-05-07 $4.64 $4.94 $4.61 $4.75 $4.75 496,604
2021-05-06 $4.70 $4.80 $4.51 $4.68 $4.68 846,846
2021-05-05 $4.95 $5.06 $4.72 $4.75 $4.75 840,338
2021-05-04 $4.98 $5.07 $4.70 $4.90 $4.90 1,544,164
2021-05-03 $5.12 $5.25 $5.02 $5.06 $5.06 581,823
2021-04-30 $5.02 $5.15 $5.00 $5.06 $5.06 765,119
2021-04-29 $5.29 $5.31 $5.00 $5.14 $5.14 849,107
2021-04-28 $5.21 $5.34 $5.18 $5.22 $5.22 533,551
2021-04-27 $5.21 $5.24 $5.01 $5.21 $5.21 933,776
2021-04-26 $5.23 $5.32 $5.13 $5.20 $5.20 967,239
2021-04-23 $5.04 $5.27 $5.00 $5.18 $5.18 1,045,037
2021-04-22 $5.25 $5.29 $4.96 $5.03 $5.03 1,308,213
2021-04-21 $4.89 $5.17 $4.87 $5.16 $5.16 1,102,641
2021-04-20 $5.55 $5.55 $4.90 $4.97 $4.97 1,472,805
2021-04-19 $5.66 $5.80 $5.56 $5.59 $5.59 822,488
2021-04-16 $5.69 $5.79 $5.59 $5.75 $5.75 1,056,642
2021-04-15 $5.83 $5.83 $5.58 $5.70 $5.70 568,678
2021-04-14 $5.66 $5.92 $5.66 $5.75 $5.75 741,825
2021-04-13 $5.74 $5.80 $5.54 $5.71 $5.71 772,781
2021-04-12 $6.00 $6.02 $5.73 $5.79 $5.79 937,493
2021-04-09 $6.12 $6.22 $6.01 $6.05 $6.05 713,727
2021-04-08 $6.23 $6.24 $5.99 $6.15 $6.15 657,492
2021-04-07 $6.45 $6.53 $6.09 $6.16 $6.16 966,663
2021-04-06 $6.72 $6.80 $6.38 $6.42 $6.42 699,951
2021-04-05 $6.88 $6.95 $6.53 $6.72 $6.72 862,351
2021-04-01 $6.41 $6.91 $6.41 $6.68 $6.68 1,291,341
2021-03-31 $6.26 $6.47 $6.23 $6.38 $6.38 1,369,581
2021-03-30 $6.11 $6.38 $6.09 $6.24 $6.24 778,254
2021-03-29 $6.11 $6.30 $5.66 $6.11 $6.11 1,570,358
2021-03-26 $6.07 $6.25 $5.90 $6.19 $6.19 897,798
2021-03-25 $5.55 $6.12 $5.52 $6.05 $6.05 1,718,773
2021-03-24 $6.54 $6.56 $5.68 $5.68 $5.68 1,629,381
2021-03-23 $6.76 $6.98 $6.18 $6.29 $6.29 2,359,500
2021-03-22 $7.72 $7.74 $6.92 $6.95 $6.95 2,117,573
2021-03-19 $7.13 $7.56 $6.90 $7.47 $7.47 2,182,054
2021-03-18 $6.90 $7.41 $6.84 $7.12 $7.12 2,806,920
2021-03-17 $6.71 $7.00 $6.48 $6.96 $6.96 1,385,609
2021-03-16 $7.17 $7.19 $6.61 $6.80 $6.80 1,015,037
2021-03-15 $6.88 $7.15 $6.61 $7.11 $7.11 3,508,156
2021-03-12 $6.66 $6.95 $6.58 $6.79 $6.79 1,709,944
2021-03-11 $6.07 $6.77 $5.91 $6.73 $6.73 1,822,689
2021-03-10 $6.08 $6.36 $5.94 $6.02 $6.02 1,488,623
2021-03-09 $5.46 $6.02 $5.25 $6.01 $6.01 3,944,815
2021-03-08 $5.55 $5.69 $5.22 $5.40 $5.40 1,331,707
2021-03-05 $5.66 $5.73 $4.98 $5.52 $5.52 1,387,290
2021-03-04 $5.79 $5.92 $5.30 $5.53 $5.53 1,554,255
2021-03-03 $5.89 $6.23 $5.73 $5.73 $5.73 1,421,417
2021-03-02 $5.51 $6.06 $5.47 $5.78 $5.78 1,814,303
2021-03-01 $5.80 $5.90 $5.42 $5.47 $5.47 1,042,676
2021-02-26 $5.00 $5.70 $4.44 $5.63 $5.63 2,923,897
2021-02-25 $5.82 $6.03 $4.88 $4.97 $4.97 2,332,819
2021-02-24 $5.46 $5.98 $5.46 $5.95 $5.95 3,806,114
2021-02-23 $5.37 $5.58 $5.06 $5.43 $5.43 1,640,322
2021-02-22 $5.23 $5.95 $5.23 $5.53 $5.53 3,357,473
2021-02-19 $5.40 $5.50 $5.21 $5.27 $5.27 1,885,432
2021-02-18 $5.30 $5.41 $4.96 $5.34 $5.34 1,507,042
2021-02-17 $5.26 $5.47 $5.14 $5.37 $5.37 664,678
2021-02-16 $5.35 $5.49 $5.27 $5.32 $5.32 450,535
2021-02-12 $5.04 $5.40 $5.04 $5.35 $5.35 721,711
2021-02-11 $5.21 $5.41 $5.13 $5.20 $5.20 739,169
2021-02-10 $5.25 $5.39 $5.04 $5.20 $5.20 494,194
2021-02-09 $5.07 $5.20 $4.92 $5.11 $5.11 586,651
2021-02-08 $5.09 $5.24 $4.99 $5.09 $5.09 636,646
2021-02-05 $4.86 $5.07 $4.86 $5.06 $5.06 720,913
2021-02-04 $4.66 $4.88 $4.56 $4.84 $4.84 702,181
2021-02-03 $4.45 $4.81 $4.43 $4.70 $4.70 1,059,075
2021-02-02 $4.48 $4.55 $4.27 $4.47 $4.47 948,195
2021-02-01 $4.22 $4.60 $4.16 $4.36 $4.36 1,326,355
2021-01-29 $4.51 $4.51 $4.08 $4.08 $4.08 852,623
2021-01-28 $4.59 $4.63 $4.24 $4.34 $4.34 906,190
2021-01-27 $4.47 $5.00 $4.33 $4.48 $4.48 1,771,546
2021-01-26 $4.40 $4.64 $4.37 $4.63 $4.63 1,386,448
2021-01-25 $4.44 $4.46 $3.93 $4.41 $4.41 2,118,496
2021-01-22 $4.41 $4.45 $4.21 $4.42 $4.42 1,124,573
2021-01-21 $4.35 $4.60 $4.29 $4.41 $4.41 910,520
2021-01-20 $4.35 $4.45 $4.22 $4.36 $4.36 669,394
2021-01-19 $4.47 $4.47 $4.20 $4.31 $4.31 598,870
2021-01-15 $4.64 $4.66 $4.16 $4.18 $4.18 1,441,295
2021-01-14 $4.72 $4.88 $4.60 $4.66 $4.66 1,245,849
2021-01-13 $4.73 $4.73 $4.56 $4.62 $4.62 1,086,660
2021-01-12 $5.21 $5.33 $4.69 $4.70 $4.70 1,213,414
2021-01-11 $5.43 $5.54 $5.10 $5.12 $5.12 1,375,865
2021-01-08 $5.08 $5.80 $5.07 $5.68 $5.68 1,914,183
2021-01-07 $4.95 $5.21 $4.89 $5.03 $5.03 1,018,935
2021-01-06 $4.70 $5.17 $4.55 $4.93 $4.93 1,921,773
2021-01-05 $4.20 $4.67 $4.11 $4.62 $4.62 1,155,887
2021-01-04 $4.35 $4.44 $4.26 $4.27 $4.27 1,705,541
2020-12-31 $4.16 $4.35 $4.02 $4.34 $4.34 1,019,531
2020-12-30 $4.06 $4.22 $4.02 $4.16 $4.16 1,243,082
2020-12-29 $3.95 $4.04 $3.86 $4.03 $4.03 1,253,169
2020-12-28 $3.72 $3.95 $3.72 $3.91 $3.91 1,208,300
2020-12-24 $3.60 $3.72 $3.51 $3.70 $3.70 560,831
2020-12-23 $3.45 $3.59 $3.42 $3.55 $3.55 753,651
2020-12-22 $3.57 $3.57 $3.34 $3.42 $3.42 771,624
2020-12-21 $3.44 $3.62 $3.37 $3.55 $3.55 1,133,449
2020-12-18 $3.62 $3.73 $3.47 $3.69 $3.69 1,036,105
2020-12-17 $3.75 $3.77 $3.57 $3.59 $3.59 814,555
2020-12-16 $3.71 $3.89 $3.63 $3.72 $3.72 867,997
2020-12-15 $3.83 $3.83 $3.63 $3.73 $3.73 1,196,675
2020-12-14 $4.08 $4.11 $3.73 $3.73 $3.73 991,967
2020-12-11 $4.20 $4.27 $3.96 $3.96 $3.96 1,523,954
2020-12-10 $4.31 $4.42 $4.24 $4.27 $4.27 1,441,250
2020-12-09 $4.39 $4.44 $4.27 $4.36 $4.36 2,418,564
2020-12-08 $4.22 $4.44 $4.20 $4.23 $4.23 2,661,467
2020-12-07 $4.38 $4.51 $4.22 $4.31 $4.31 3,064,787
2020-12-04 $3.71 $4.39 $3.67 $4.38 $4.38 4,588,094
2020-12-03 $3.34 $3.75 $3.26 $3.64 $3.64 3,543,513
2020-12-02 $2.92 $3.33 $2.85 $3.32 $3.32 2,429,682
2020-12-01 $2.82 $3.13 $2.82 $2.95 $2.95 1,514,543
2020-11-30 $3.00 $3.01 $2.69 $2.75 $2.75 2,308,108
2020-11-27 $2.95 $3.07 $2.92 $2.99 $2.99 605,438
2020-11-25 $2.97 $3.03 $2.79 $2.93 $2.93 1,594,504
2020-11-24 $2.94 $3.04 $2.84 $2.97 $2.97 1,649,766
2020-11-23 $2.57 $2.84 $2.56 $2.77 $2.77 1,629,919
2020-11-20 $2.55 $2.62 $2.51 $2.56 $2.56 1,459,623
2020-11-19 $2.63 $2.70 $2.54 $2.63 $2.63 1,240,956
2020-11-18 $2.59 $2.87 $2.58 $2.65 $2.65 1,742,193
2020-11-17 $2.52 $2.59 $2.47 $2.55 $2.55 668,796
2020-11-16 $2.67 $2.71 $2.48 $2.56 $2.56 810,393
2020-11-13 $2.42 $2.57 $2.40 $2.49 $2.49 1,238,719
2020-11-12 $2.51 $2.52 $2.34 $2.36 $2.36 870,343
2020-11-11 $2.74 $2.75 $2.51 $2.58 $2.58 1,056,845
2020-11-10 $2.54 $2.80 $2.46 $2.75 $2.75 1,979,981
2020-11-09 $2.47 $2.77 $2.28 $2.53 $2.53 4,247,728
2020-11-06 $1.99 $2.05 $1.90 $1.94 $1.94 513,846
2020-11-05 $1.86 $2.05 $1.86 $2.04 $2.04 966,213
2020-11-04 $1.81 $1.90 $1.78 $1.86 $1.86 437,361
2020-11-03 $1.79 $1.86 $1.74 $1.82 $1.82 665,198
2020-11-02 $1.80 $1.80 $1.73 $1.76 $1.76 498,218
2020-10-30 $1.75 $1.79 $1.71 $1.78 $1.78 836,814
2020-10-29 $1.71 $1.78 $1.65 $1.78 $1.78 687,568
2020-10-28 $1.70 $1.77 $1.61 $1.72 $1.72 1,256,232
2020-10-27 $1.86 $1.86 $1.74 $1.77 $1.77 542,144
2020-10-26 $1.86 $1.90 $1.76 $1.88 $1.88 2,179,526
2020-10-23 $1.85 $1.90 $1.81 $1.88 $1.88 1,465,936
2020-10-22 $1.70 $1.83 $1.69 $1.81 $1.81 1,376,582
2020-10-21 $1.70 $1.74 $1.69 $1.69 $1.69 431,548
2020-10-20 $1.70 $1.74 $1.67 $1.71 $1.71 750,133
2020-10-19 $1.71 $1.74 $1.66 $1.66 $1.66 551,215
2020-10-16 $1.73 $1.77 $1.67 $1.69 $1.69 671,717
2020-10-15 $1.76 $1.79 $1.65 $1.73 $1.73 1,055,727
2020-10-14 $1.81 $1.86 $1.77 $1.77 $1.77 650,605
2020-10-13 $1.90 $1.91 $1.78 $1.80 $1.80 975,531
2020-10-12 $1.87 $1.90 $1.82 $1.88 $1.88 511,693
2020-10-09 $1.90 $1.90 $1.81 $1.84 $1.84 1,302,940
2020-10-08 $1.92 $1.92 $1.84 $1.87 $1.87 494,470
2020-10-07 $1.80 $1.88 $1.78 $1.87 $1.87 898,693
2020-10-06 $1.75 $1.93 $1.75 $1.78 $1.78 1,121,385
2020-10-05 $1.75 $1.79 $1.68 $1.72 $1.72 581,452
2020-10-02 $1.66 $1.80 $1.66 $1.74 $1.74 744,348
2020-10-01 $1.73 $1.79 $1.70 $1.78 $1.78 591,069
2020-09-30 $1.82 $1.83 $1.68 $1.73 $1.73 1,320,857
2020-09-29 $1.80 $1.80 $1.69 $1.76 $1.76 808,232
2020-09-28 $1.74 $1.79 $1.71 $1.78 $1.78 703,618
2020-09-25 $1.66 $1.67 $1.60 $1.63 $1.63 935,669
2020-09-24 $1.66 $1.69 $1.56 $1.62 $1.62 750,484
2020-09-23 $1.80 $1.87 $1.64 $1.67 $1.67 1,018,825
2020-09-22 $1.88 $1.91 $1.71 $1.78 $1.78 1,874,619
2020-09-21 $2.01 $2.02 $1.80 $1.82 $1.82 2,303,655
2020-09-18 $2.16 $2.16 $1.99 $2.10 $2.10 2,011,593
2020-09-17 $2.13 $2.16 $2.06 $2.13 $2.13 823,446
2020-09-16 $2.12 $2.21 $2.04 $2.18 $2.18 1,413,891
2020-09-15 $2.19 $2.20 $2.11 $2.12 $2.12 1,013,415
2020-09-14 $2.20 $2.22 $2.10 $2.13 $2.13 929,269
2020-09-11 $2.28 $2.28 $2.14 $2.18 $2.18 859,716
2020-09-10 $2.30 $2.39 $2.24 $2.28 $2.28 724,953
2020-09-09 $2.44 $2.44 $2.26 $2.27 $2.27 878,852
2020-09-08 $2.34 $2.44 $2.29 $2.40 $2.40 988,140
2020-09-04 $2.68 $2.69 $2.34 $2.38 $2.38 1,489,150
2020-09-03 $2.78 $2.84 $2.57 $2.60 $2.60 863,297
2020-09-02 $2.75 $2.80 $2.66 $2.78 $2.78 701,400
2020-09-01 $2.80 $2.84 $2.72 $2.73 $2.73 688,867
2020-08-31 $3.06 $3.08 $2.80 $2.80 $2.80 1,201,539
2020-08-28 $3.06 $3.12 $3.01 $3.06 $3.06 1,106,882
2020-08-27 $2.84 $3.07 $2.83 $3.03 $3.03 1,280,710
2020-08-26 $2.98 $3.03 $2.80 $2.82 $2.82 753,308
2020-08-25 $2.94 $3.03 $2.84 $3.03 $3.03 886,032
2020-08-24 $2.71 $2.96 $2.71 $2.96 $2.96 1,158,552
2020-08-21 $2.67 $2.71 $2.61 $2.66 $2.66 760,136
2020-08-20 $2.69 $2.73 $2.63 $2.68 $2.68 527,620
2020-08-19 $2.70 $2.77 $2.67 $2.74 $2.74 569,841
2020-08-18 $2.78 $2.78 $2.64 $2.68 $2.68 709,272
2020-08-17 $2.76 $2.85 $2.74 $2.76 $2.76 504,780
2020-08-14 $2.80 $2.85 $2.75 $2.79 $2.79 547,749
2020-08-13 $2.92 $2.94 $2.79 $2.81 $2.81 849,306
2020-08-12 $2.86 $2.97 $2.79 $2.94 $2.94 1,671,621
2020-08-11 $2.73 $3.00 $2.71 $2.81 $2.81 2,074,808
2020-08-10 $2.72 $2.76 $2.63 $2.67 $2.67 704,121
2020-08-07 $2.83 $2.88 $2.47 $2.67 $2.67 1,099,678
2020-08-06 $2.62 $2.91 $2.58 $2.78 $2.78 3,000,379
2020-08-05 $2.62 $2.64 $2.53 $2.63 $2.63 602,570
2020-08-04 $2.52 $2.58 $2.48 $2.54 $2.54 403,826
2020-08-03 $2.47 $2.52 $2.39 $2.52 $2.52 529,428
2020-07-31 $2.66 $2.66 $2.36 $2.48 $2.48 1,311,604
2020-07-30 $2.65 $2.68 $2.47 $2.66 $2.66 982,676
2020-07-29 $2.70 $2.73 $2.62 $2.71 $2.71 599,592
2020-07-28 $2.51 $2.77 $2.50 $2.66 $2.66 2,029,380
2020-07-27 $2.36 $2.56 $2.32 $2.55 $2.55 1,224,414
2020-07-24 $2.37 $2.41 $2.26 $2.37 $2.37 764,612
2020-07-23 $2.35 $2.46 $2.31 $2.37 $2.37 645,202
2020-07-22 $2.37 $2.41 $2.31 $2.38 $2.38 538,162
2020-07-21 $2.32 $2.43 $2.30 $2.37 $2.37 787,477
2020-07-20 $2.31 $2.37 $2.20 $2.35 $2.35 827,548
2020-07-17 $2.30 $2.35 $2.26 $2.33 $2.33 761,000
2020-07-16 $2.41 $2.41 $2.27 $2.30 $2.30 800,100
2020-07-15 $2.24 $2.47 $2.24 $2.43 $2.43 2,128,900
2020-07-14 $2.14 $2.19 $2.09 $2.14 $2.14 771,600
2020-07-13 $2.28 $2.30 $2.14 $2.15 $2.15 990,300
2020-07-10 $2.20 $2.29 $2.13 $2.28 $2.28 696,900
2020-07-09 $2.17 $2.25 $2.05 $2.22 $2.22 1,088,800
2020-07-08 $2.20 $2.21 $2.07 $2.17 $2.17 904,600
2020-07-07 $2.25 $2.32 $2.18 $2.19 $2.19 1,435,600
2020-07-06 $2.27 $2.33 $2.15 $2.32 $2.32 1,647,300
2020-07-02 $2.24 $2.28 $2.14 $2.18 $2.18 806,100
2020-07-01 $2.16 $2.26 $2.12 $2.17 $2.17 1,318,600
2020-06-30 $2.19 $2.21 $2.07 $2.13 $2.13 1,080,600
2020-06-29 $2.04 $2.22 $1.98 $2.17 $2.17 2,016,500
2020-06-26 $2.10 $2.11 $1.95 $1.96 $1.96 3,284,610
2020-06-25 $2.01 $2.14 $1.96 $2.12 $2.12 1,373,113
2020-06-24 $2.25 $2.32 $2.00 $2.05 $2.05 3,139,245
2020-06-23 $2.00 $2.59 $1.96 $2.44 $2.44 5,729,342
2020-06-22 $2.10 $2.15 $1.88 $2.00 $2.00 2,793,594
2020-06-19 $2.31 $2.33 $2.05 $2.08 $2.08 3,099,927
2020-06-18 $2.29 $2.29 $2.12 $2.21 $2.21 1,732,106
2020-06-17 $2.60 $2.60 $2.25 $2.26 $2.26 3,028,652
2020-06-16 $2.88 $2.89 $2.50 $2.56 $2.56 1,929,735
2020-06-15 $2.41 $2.68 $2.28 $2.63 $2.63 1,610,102
2020-06-12 $2.83 $2.83 $2.42 $2.53 $2.53 2,171,479
2020-06-11 $2.57 $2.82 $2.35 $2.37 $2.37 2,496,240
2020-06-10 $3.45 $3.45 $2.96 $3.10 $3.10 1,872,915
2020-06-09 $3.63 $3.63 $3.32 $3.42 $3.42 2,673,446
2020-06-08 $4.00 $4.09 $3.60 $3.76 $3.76 2,519,806
2020-06-05 $3.07 $4.03 $3.07 $3.68 $3.68 5,480,454
2020-06-04 $2.95 $3.02 $2.81 $2.85 $2.85 1,203,964
2020-06-03 $2.82 $3.04 $2.79 $3.03 $3.03 1,809,504
2020-06-02 $3.12 $3.13 $2.67 $2.69 $2.69 2,160,449
2020-06-01 $2.35 $3.02 $2.33 $2.97 $2.97 2,054,371
2020-05-29 $2.82 $2.82 $2.30 $2.38 $2.38 2,118,818
2020-05-28 $3.29 $3.33 $2.84 $2.85 $2.85 1,441,689
2020-05-27 $3.02 $3.25 $2.87 $3.23 $3.23 3,100,993
2020-05-26 $2.45 $2.95 $2.41 $2.84 $2.84 3,428,245
2020-05-22 $2.31 $2.39 $2.19 $2.30 $2.30 749,315
2020-05-21 $2.36 $2.43 $2.25 $2.35 $2.35 1,396,372
2020-05-20 $2.19 $2.36 $2.15 $2.34 $2.34 1,681,278
2020-05-19 $2.20 $2.30 $2.02 $2.11 $2.11 2,140,467
2020-05-18 $1.71 $2.20 $1.69 $2.16 $2.16 3,321,170
2020-05-15 $1.50 $1.62 $1.46 $1.58 $1.58 719,740
2020-05-14 $1.49 $1.53 $1.36 $1.50 $1.50 1,346,010
2020-05-13 $1.74 $1.74 $1.50 $1.53 $1.53 2,358,398
2020-05-12 $1.68 $1.77 $1.63 $1.75 $1.75 1,058,828
2020-05-11 $1.82 $1.87 $1.64 $1.64 $1.64 1,572,388
2020-05-08 $1.90 $1.90 $1.70 $1.83 $1.83 1,989,824
2020-05-07 $1.86 $1.98 $1.84 $1.86 $1.86 1,277,472
2020-05-06 $1.96 $1.98 $1.80 $1.83 $1.83 2,094,054
2020-05-05 $2.20 $2.22 $1.94 $1.95 $1.95 1,482,252
2020-05-04 $2.10 $2.19 $1.92 $2.12 $2.12 813,023
2020-05-01 $2.30 $2.30 $2.07 $2.11 $2.11 1,153,715
2020-04-30 $2.52 $2.52 $2.25 $2.35 $2.35 1,211,995
2020-04-29 $2.46 $2.62 $2.42 $2.57 $2.57 2,206,094
2020-04-28 $2.38 $2.50 $2.26 $2.37 $2.37 1,085,784
2020-04-27 $2.18 $2.35 $2.18 $2.30 $2.30 1,090,112
2020-04-24 $2.27 $2.36 $2.15 $2.22 $2.22 1,848,015
2020-04-23 $2.14 $2.37 $2.11 $2.24 $2.24 2,012,497
2020-04-22 $2.11 $2.25 $2.09 $2.15 $2.15 1,054,122
2020-04-21 $2.23 $2.30 $2.06 $2.13 $2.13 2,013,537
2020-04-20 $2.15 $2.35 $2.13 $2.35 $2.35 2,289,102
2020-04-17 $2.45 $2.62 $2.12 $2.35 $2.35 2,816,107
2020-04-16 $2.79 $2.84 $2.25 $2.40 $2.40 8,284,927
2020-04-15 $2.06 $3.48 $1.88 $2.55 $2.55 32,123,103
2020-04-14 $2.09 $2.18 $2.07 $2.10 $2.10 1,082,744
2020-04-13 $2.21 $2.23 $1.97 $1.99 $1.99 1,241,306
2020-04-09 $2.16 $2.36 $2.07 $2.21 $2.21 1,134,636
2020-04-08 $1.88 $2.05 $1.84 $2.03 $2.03 1,143,558
2020-04-07 $1.90 $2.08 $1.74 $1.82 $1.82 1,393,874
2020-04-06 $1.58 $1.87 $1.55 $1.80 $1.80 856,888
2020-04-03 $1.44 $1.51 $1.33 $1.46 $1.46 2,091,967
2020-04-02 $1.58 $1.66 $1.40 $1.43 $1.43 1,121,260
2020-04-01 $1.61 $1.76 $1.50 $1.50 $1.50 892,045
2020-03-31 $1.81 $2.03 $1.74 $1.80 $1.80 1,403,101
2020-03-30 $1.95 $2.04 $1.73 $1.81 $1.81 1,137,997
2020-03-27 $2.20 $2.22 $1.82 $1.89 $1.89 1,085,633
2020-03-26 $2.29 $2.63 $2.14 $2.32 $2.32 1,814,999
2020-03-25 $2.05 $2.61 $1.79 $2.25 $2.25 2,177,501
2020-03-24 $1.75 $1.98 $1.68 $1.96 $1.96 1,225,304
2020-03-23 $1.45 $1.67 $1.32 $1.65 $1.65 1,419,207
2020-03-20 $1.35 $1.53 $1.21 $1.49 $1.49 2,544,885
2020-03-19 $0.98 $1.41 $0.97 $1.26 $1.26 5,638,427
2020-03-18 $1.21 $1.30 $0.86 $0.88 $0.88 2,547,277
2020-03-17 $1.66 $1.74 $1.20 $1.29 $1.29 2,915,732
2020-03-16 $1.44 $2.18 $1.27 $1.63 $1.63 3,955,843
2020-03-13 $1.59 $1.63 $1.04 $1.52 $1.52 3,836,466
2020-03-12 $1.99 $2.20 $1.18 $1.23 $1.23 2,702,616
2020-03-11 $2.58 $2.59 $2.17 $2.34 $2.34 2,176,073
2020-03-10 $3.04 $3.04 $2.50 $2.72 $2.72 1,909,875
2020-03-09 $3.09 $3.37 $2.81 $2.84 $2.84 2,269,282
2020-03-06 $3.25 $3.75 $3.25 $3.51 $3.51 1,671,365
2020-03-05 $4.16 $4.16 $3.30 $3.46 $3.46 2,211,662
2020-03-04 $4.35 $4.35 $4.08 $4.32 $4.32 1,246,972
2020-03-03 $4.22 $4.62 $4.03 $4.22 $4.22 2,157,829
2020-03-02 $4.45 $4.46 $3.98 $4.24 $4.24 2,630,704
2020-02-28 $3.90 $4.48 $3.90 $4.36 $4.36 1,347,276
2020-02-27 $4.21 $4.50 $3.89 $4.14 $4.14 1,745,331
2020-02-26 $5.07 $5.22 $4.36 $4.40 $4.40 1,461,406
2020-02-25 $5.55 $5.63 $4.96 $5.08 $5.08 1,031,789
2020-02-24 $5.67 $5.72 $5.47 $5.51 $5.51 1,288,721
2020-02-21 $6.21 $6.22 $6.02 $6.03 $6.03 750,669
2020-02-20 $6.20 $6.40 $6.20 $6.28 $6.28 748,340
2020-02-19 $6.37 $6.38 $6.26 $6.29 $6.29 428,393
2020-02-18 $6.56 $6.56 $6.30 $6.33 $6.33 393,689
2020-02-14 $6.76 $6.76 $6.39 $6.56 $6.56 486,333
2020-02-13 $6.66 $7.05 $6.36 $6.60 $6.60 808,758
2020-02-12 $6.79 $6.88 $6.67 $6.71 $6.71 810,319
2020-02-11 $6.35 $6.77 $6.28 $6.65 $6.65 1,246,198
2020-02-10 $6.34 $6.38 $6.25 $6.28 $6.28 225,909
2020-02-07 $6.47 $6.49 $6.33 $6.36 $6.36 425,650
2020-02-06 $6.60 $6.64 $6.43 $6.52 $6.52 372,800
2020-02-05 $6.37 $6.58 $6.34 $6.53 $6.53 722,090
2020-02-04 $6.08 $6.28 $6.06 $6.20 $6.20 403,742
2020-02-03 $5.95 $6.08 $5.90 $5.95 $5.95 471,099
2020-01-31 $6.10 $6.13 $5.82 $5.89 $5.89 608,038
2020-01-30 $6.10 $6.16 $5.92 $6.12 $6.12 815,075
2020-01-29 $6.42 $6.46 $6.20 $6.22 $6.22 727,564
2020-01-28 $6.35 $6.47 $6.18 $6.38 $6.38 1,124,445
2020-01-27 $6.45 $6.48 $6.27 $6.30 $6.30 902,526
2020-01-24 $7.18 $7.18 $6.58 $6.66 $6.66 857,724
2020-01-23 $7.01 $7.17 $6.88 $7.13 $7.13 771,921
2020-01-22 $7.20 $7.28 $7.05 $7.06 $7.06 723,419
2020-01-21 $7.49 $7.54 $7.15 $7.17 $7.17 783,597
2020-01-17 $7.76 $7.76 $7.30 $7.36 $7.36 759,984
2020-01-16 $7.63 $7.71 $7.53 $7.67 $7.67 482,361
2020-01-15 $7.43 $7.63 $7.36 $7.55 $7.55 532,671
2020-01-14 $7.36 $7.55 $7.26 $7.44 $7.44 842,317
2020-01-13 $7.17 $7.42 $7.09 $7.38 $7.38 612,522
2020-01-10 $7.38 $7.38 $7.14 $7.18 $7.18 588,544
2020-01-09 $7.50 $7.50 $7.28 $7.35 $7.35 585,649
2020-01-08 $7.36 $7.57 $7.27 $7.45 $7.45 663,934
2020-01-07 $7.17 $7.45 $7.11 $7.39 $7.39 732,080
2020-01-06 $7.14 $7.29 $7.07 $7.20 $7.20 728,578
2020-01-03 $7.24 $7.32 $7.16 $7.23 $7.23 503,359
2020-01-02 $7.44 $7.47 $7.29 $7.37 $7.37 494,888
2019-12-31 $7.21 $7.39 $7.13 $7.35 $7.35 439,501
2019-12-30 $7.39 $7.41 $7.23 $7.24 $7.24 373,619
2019-12-27 $7.38 $7.40 $7.29 $7.37 $7.37 512,396
2019-12-26 $7.35 $7.40 $7.26 $7.34 $7.34 406,226
2019-12-24 $7.21 $7.40 $7.21 $7.33 $7.33 398,244
2019-12-23 $7.39 $7.43 $7.23 $7.24 $7.24 417,211
2019-12-20 $7.47 $7.49 $7.25 $7.36 $7.36 1,102,472
2019-12-19 $7.33 $7.51 $7.30 $7.47 $7.47 764,799
2019-12-18 $7.12 $7.37 $7.12 $7.32 $7.32 640,033
2019-12-17 $7.33 $7.37 $7.08 $7.15 $7.15 397,855
2019-12-16 $7.28 $7.47 $7.28 $7.30 $7.30 427,313
2019-12-13 $7.29 $7.43 $7.18 $7.23 $7.23 786,435
2019-12-12 $7.13 $7.37 $7.11 $7.30 $7.30 502,894
2019-12-11 $7.25 $7.30 $6.99 $7.10 $7.10 773,817
2019-12-10 $7.17 $7.33 $7.15 $7.26 $7.26 482,824
2019-12-09 $7.19 $7.24 $7.10 $7.17 $7.17 517,439
2019-12-06 $7.13 $7.23 $7.11 $7.21 $7.21 554,890
2019-12-05 $7.05 $7.13 $6.94 $7.05 $7.05 345,789
2019-12-04 $6.85 $7.11 $6.85 $7.02 $7.02 416,911
2019-12-03 $6.81 $6.86 $6.76 $6.79 $6.79 491,355
2019-12-02 $6.97 $7.00 $6.83 $6.92 $6.92 428,743
2019-11-29 $6.96 $7.03 $6.90 $6.93 $6.93 172,728
2019-11-27 $7.16 $7.29 $6.98 $6.99 $6.99 380,092
2019-11-26 $7.06 $7.13 $6.99 $7.10 $7.10 937,169
2019-11-25 $6.92 $7.11 $6.85 $7.11 $7.11 624,213
2019-11-22 $6.88 $6.89 $6.71 $6.86 $6.86 373,856
2019-11-21 $6.79 $7.02 $6.74 $6.84 $6.84 867,271
2019-11-20 $6.68 $6.89 $6.59 $6.77 $6.77 1,146,110
2019-11-19 $6.81 $7.13 $6.60 $6.72 $6.72 1,242,578
2019-11-18 $6.77 $6.95 $6.72 $6.83 $6.83 430,373
2019-11-15 $6.81 $6.93 $6.77 $6.77 $6.77 375,195
2019-11-14 $6.70 $6.98 $6.66 $6.75 $6.75 415,020
2019-11-13 $6.90 $6.90 $6.46 $6.71 $6.71 775,779
2019-11-12 $7.01 $7.13 $6.92 $6.92 $6.92 702,948
2019-11-11 $7.08 $7.17 $6.95 $7.07 $7.07 708,631
2019-11-08 $6.99 $7.13 $6.67 $7.05 $7.05 1,168,296
2019-11-07 $8.96 $9.06 $6.01 $7.04 $7.04 4,476,711
2019-11-06 $9.85 $10.06 $9.78 $9.88 $9.88 545,663
2019-11-05 $10.01 $10.20 $9.84 $9.92 $9.92 431,457
2019-11-04 $9.89 $10.09 $9.78 $9.97 $9.97 361,788
2019-11-01 $9.74 $10.02 $9.63 $9.75 $9.75 340,714
2019-10-31 $9.62 $9.68 $9.34 $9.65 $9.65 339,391
2019-10-30 $9.41 $9.67 $9.31 $9.64 $9.64 330,707
2019-10-29 $9.58 $9.66 $9.31 $9.42 $9.42 400,516
2019-10-28 $9.76 $9.82 $9.54 $9.72 $9.72 296,597
2019-10-25 $9.26 $9.83 $9.26 $9.68 $9.68 303,314
2019-10-24 $9.53 $9.59 $9.10 $9.29 $9.29 290,410
2019-10-23 $9.31 $9.54 $9.06 $9.52 $9.52 432,373
2019-10-22 $9.05 $9.39 $8.96 $9.31 $9.31 374,170
2019-10-21 $9.02 $9.40 $8.93 $9.05 $9.05 428,262
2019-10-18 $9.18 $9.27 $8.88 $8.89 $8.89 770,031
2019-10-17 $9.31 $9.38 $9.20 $9.24 $9.24 254,219
2019-10-16 $9.26 $9.40 $9.18 $9.21 $9.21 155,888
2019-10-15 $9.19 $9.31 $9.05 $9.29 $9.29 206,962
2019-10-14 $9.30 $9.35 $9.05 $9.17 $9.17 168,257
2019-10-11 $9.11 $9.59 $9.08 $9.40 $9.40 361,054
2019-10-10 $8.88 $9.03 $8.83 $8.91 $8.91 231,196
2019-10-09 $8.92 $8.99 $8.80 $8.86 $8.86 247,746
2019-10-08 $9.17 $9.19 $8.83 $8.85 $8.85 338,915
2019-10-07 $9.40 $9.52 $9.31 $9.33 $9.33 178,891
2019-10-04 $9.32 $9.49 $9.27 $9.47 $9.47 238,863
2019-10-03 $9.03 $9.31 $8.92 $9.31 $9.31 313,181
2019-10-02 $9.17 $9.18 $8.93 $9.08 $9.08 409,421
2019-10-01 $9.49 $9.61 $9.07 $9.22 $9.22 330,662
2019-09-30 $9.35 $9.49 $9.24 $9.41 $9.41 417,608
2019-09-27 $9.19 $9.50 $9.19 $9.35 $9.35 436,050
2019-09-26 $9.10 $9.18 $8.94 $9.16 $9.16 388,556
2019-09-25 $9.09 $9.31 $9.01 $9.17 $9.17 433,787
2019-09-24 $9.11 $9.16 $8.92 $9.07 $9.07 1,379,111
2019-09-23 $9.29 $9.29 $9.03 $9.08 $9.08 303,655
2019-09-20 $9.55 $9.62 $9.19 $9.35 $9.35 768,519
2019-09-19 $9.99 $10.00 $9.45 $9.55 $9.55 600,390
2019-09-18 $10.07 $10.18 $9.81 $9.94 $9.94 628,173
2019-09-17 $9.82 $9.92 $9.63 $9.91 $9.91 241,626
2019-09-16 $9.68 $9.90 $9.62 $9.85 $9.85 312,843
2019-09-13 $10.05 $10.13 $9.75 $9.75 $9.75 279,062
2019-09-12 $10.32 $10.32 $9.83 $9.89 $9.89 403,866
2019-09-11 $9.88 $10.34 $9.63 $10.33 $10.33 737,911
2019-09-10 $9.20 $9.78 $9.20 $9.75 $9.75 370,534
2019-09-09 $8.92 $9.32 $8.90 $9.28 $9.28 568,929
2019-09-06 $8.94 $9.06 $8.75 $8.87 $8.87 485,320
2019-09-05 $8.74 $9.07 $8.73 $8.87 $8.87 734,607
2019-09-04 $8.47 $8.66 $8.45 $8.60 $8.60 726,212
2019-09-03 $8.66 $8.71 $8.24 $8.34 $8.34 502,884
2019-08-30 $8.86 $9.02 $8.64 $8.74 $8.74 491,807
2019-08-29 $8.55 $8.84 $8.49 $8.75 $8.75 415,912
2019-08-28 $8.04 $8.51 $8.04 $8.40 $8.40 308,899
2019-08-27 $8.12 $8.22 $7.92 $8.09 $8.09 477,874
2019-08-26 $8.41 $8.41 $8.09 $8.11 $8.11 306,111
2019-08-23 $8.96 $8.97 $8.20 $8.22 $8.22 503,832
2019-08-22 $9.21 $9.26 $8.76 $8.99 $8.99 630,037
2019-08-21 $9.35 $9.44 $9.21 $9.26 $9.26 436,021
2019-08-20 $9.42 $9.48 $9.18 $9.18 $9.18 326,496
2019-08-19 $9.57 $9.59 $9.33 $9.52 $9.52 199,338
2019-08-16 $9.53 $9.59 $9.36 $9.38 $9.38 338,514
2019-08-15 $9.56 $9.56 $9.32 $9.43 $9.43 262,349
2019-08-14 $9.98 $10.09 $9.50 $9.52 $9.52 558,752
2019-08-13 $10.18 $10.34 $9.88 $10.32 $10.32 333,900
2019-08-12 $10.63 $10.67 $10.11 $10.15 $10.15 336,025
2019-08-09 $10.95 $11.17 $10.40 $10.75 $10.75 367,441
2019-08-08 $10.56 $12.03 $10.56 $11.02 $11.02 719,391
2019-08-07 $10.62 $10.92 $10.47 $10.51 $10.51 414,449
2019-08-06 $10.70 $10.90 $10.63 $10.84 $10.84 469,931
2019-08-05 $10.86 $11.04 $10.60 $10.66 $10.66 296,418
2019-08-02 $11.25 $11.39 $11.06 $11.18 $11.18 350,284
2019-08-01 $11.57 $11.77 $11.31 $11.35 $11.35 369,863
2019-07-31 $11.62 $11.90 $11.47 $11.55 $11.55 486,522
2019-07-30 $11.84 $11.91 $11.60 $11.65 $11.65 403,673
2019-07-29 $12.24 $12.31 $11.62 $11.95 $11.95 296,370
2019-07-26 $12.16 $12.41 $12.16 $12.31 $12.31 255,513
2019-07-25 $12.35 $12.36 $12.05 $12.10 $12.10 299,326
2019-07-24 $12.15 $12.46 $12.09 $12.44 $12.44 289,090
2019-07-23 $11.83 $12.29 $11.83 $12.21 $12.21 426,924
2019-07-22 $11.88 $11.96 $11.65 $11.77 $11.77 274,021
2019-07-19 $12.14 $12.27 $11.86 $11.89 $11.89 272,166
2019-07-18 $12.07 $12.32 $11.96 $12.23 $12.23 294,060
2019-07-17 $12.41 $12.44 $12.05 $12.09 $12.09 451,697
2019-07-16 $12.17 $12.42 $12.17 $12.37 $12.37 651,162
2019-07-15 $12.06 $12.23 $11.96 $12.19 $12.19 330,332
2019-07-12 $12.18 $12.23 $11.98 $12.05 $12.05 339,667
2019-07-11 $12.23 $12.26 $12.00 $12.12 $12.12 284,137
2019-07-10 $12.39 $12.41 $12.07 $12.18 $12.18 414,452
2019-07-09 $12.06 $12.33 $11.86 $12.24 $12.24 310,260
2019-07-08 $12.60 $12.68 $12.09 $12.16 $12.16 747,840
2019-07-05 $12.42 $12.66 $12.33 $12.64 $12.64 152,444
2019-07-03 $12.55 $12.61 $12.41 $12.48 $12.48 105,810
2019-07-02 $12.58 $12.58 $12.29 $12.54 $12.54 259,685
2019-07-01 $12.65 $12.77 $12.47 $12.57 $12.57 310,610
2019-06-28 $12.30 $12.45 $12.06 $12.40 $12.40 847,123
2019-06-27 $11.61 $12.41 $11.61 $12.32 $12.32 379,102
2019-06-26 $11.78 $11.96 $11.48 $11.49 $11.49 276,636
2019-06-25 $12.23 $12.23 $11.69 $11.71 $11.71 282,317
2019-06-24 $12.54 $12.65 $12.19 $12.21 $12.21 244,437
2019-06-21 $12.31 $12.57 $12.29 $12.57 $12.57 646,856
2019-06-20 $12.71 $12.71 $12.33 $12.42 $12.42 197,661
2019-06-19 $12.36 $12.88 $12.20 $12.55 $12.55 478,281
2019-06-18 $12.25 $12.48 $12.16 $12.25 $12.25 331,934
2019-06-17 $12.10 $12.16 $12.05 $12.14 $12.14 235,038
2019-06-14 $12.13 $12.21 $11.99 $12.12 $12.12 539,093
2019-06-13 $12.16 $12.25 $11.77 $12.18 $12.18 447,232
2019-06-12 $11.69 $11.84 $11.57 $11.63 $11.63 187,757
2019-06-11 $11.87 $11.96 $11.65 $11.75 $11.75 458,613
2019-06-10 $11.73 $12.04 $11.73 $11.75 $11.75 246,378
2019-06-07 $11.45 $11.87 $11.45 $11.67 $11.67 283,038
2019-06-06 $11.48 $11.57 $11.25 $11.45 $11.45 434,342
2019-06-05 $11.82 $11.82 $11.46 $11.54 $11.54 517,874
2019-06-04 $10.95 $11.81 $10.88 $11.78 $11.78 939,685
2019-06-03 $10.65 $10.99 $10.63 $10.78 $10.78 472,184
2019-05-31 $10.69 $10.87 $10.57 $10.65 $10.65 351,325
2019-05-30 $11.07 $11.15 $10.84 $10.88 $10.88 396,219
2019-05-29 $11.25 $11.27 $10.94 $11.03 $11.03 644,793
2019-05-28 $11.84 $11.90 $11.32 $11.37 $11.37 314,989
2019-05-24 $11.99 $12.01 $11.75 $11.79 $11.79 225,621
2019-05-23 $12.03 $12.30 $11.82 $11.90 $11.90 282,352
2019-05-22 $11.92 $12.34 $11.92 $12.23 $12.23 298,401
2019-05-21 $11.82 $12.11 $11.82 $12.00 $12.00 549,566
2019-05-20 $11.55 $11.74 $11.45 $11.66 $11.66 250,464
2019-05-17 $12.18 $12.18 $11.70 $11.73 $11.73 283,476
2019-05-16 $12.55 $12.60 $12.30 $12.33 $12.33 282,527
2019-05-15 $12.32 $12.73 $12.21 $12.54 $12.54 432,912
2019-05-14 $12.15 $12.49 $12.13 $12.44 $12.44 497,575
2019-05-13 $12.41 $12.41 $11.86 $12.12 $12.12 501,269
2019-05-10 $12.97 $13.02 $12.25 $12.63 $12.63 600,216
2019-05-09 $12.90 $13.22 $12.64 $13.10 $13.10 533,991
2019-05-08 $14.37 $14.37 $12.46 $13.03 $13.03 1,295,064
2019-05-07 $15.48 $15.85 $15.09 $15.32 $15.32 470,232
2019-05-06 $15.14 $15.72 $15.09 $15.71 $15.71 454,703
2019-05-03 $14.62 $15.49 $14.62 $15.48 $15.48 558,525
2019-05-02 $14.40 $14.72 $14.30 $14.48 $14.48 304,136
2019-05-01 $14.82 $14.87 $14.41 $14.42 $14.42 468,538
2019-04-30 $14.77 $14.81 $14.66 $14.74 $14.74 235,091
2019-04-29 $14.82 $14.93 $14.77 $14.81 $14.81 378,143
2019-04-26 $14.60 $14.89 $14.56 $14.81 $14.81 241,091
2019-04-25 $14.64 $14.89 $14.49 $14.57 $14.57 657,841
2019-04-24 $14.88 $14.97 $14.49 $14.63 $14.63 364,240
2019-04-23 $14.32 $15.14 $14.29 $14.91 $14.91 492,551
2019-04-22 $14.19 $14.39 $14.09 $14.30 $14.30 138,963
2019-04-18 $14.07 $14.36 $13.90 $14.23 $14.23 324,061
2019-04-17 $14.67 $14.70 $14.10 $14.11 $14.11 261,078
2019-04-16 $14.75 $14.83 $14.58 $14.64 $14.64 174,083
2019-04-15 $14.70 $14.70 $14.53 $14.66 $14.66 152,801
2019-04-12 $15.16 $15.45 $14.68 $14.74 $14.74 254,302
2019-04-11 $14.92 $15.17 $14.87 $15.08 $15.08 206,141
2019-04-10 $14.74 $14.89 $14.67 $14.85 $14.85 141,835
2019-04-09 $14.51 $14.96 $14.51 $14.74 $14.74 468,699
2019-04-08 $14.74 $14.74 $14.46 $14.59 $14.59 253,981
2019-04-05 $15.06 $15.06 $14.79 $14.81 $14.81 540,363
2019-04-04 $15.03 $15.09 $14.80 $15.02 $15.02 333,890
2019-04-03 $14.81 $15.08 $14.75 $15.00 $15.00 328,013
2019-04-02 $14.70 $14.76 $14.52 $14.64 $14.64 409,402
2019-04-01 $14.34 $14.74 $14.23 $14.72 $14.72 510,777
2019-03-29 $14.26 $14.40 $14.12 $14.19 $14.19 553,808
2019-03-28 $14.03 $14.17 $13.95 $14.15 $14.15 315,582
2019-03-27 $14.14 $14.17 $13.84 $14.02 $14.02 458,708
2019-03-26 $14.07 $14.40 $13.96 $14.11 $14.11 288,097
2019-03-25 $13.93 $14.11 $13.76 $13.99 $13.99 390,387
2019-03-22 $14.47 $14.54 $13.91 $13.93 $13.93 352,060
2019-03-21 $14.37 $14.62 $14.26 $14.56 $14.56 240,967
2019-03-20 $14.19 $14.60 $14.15 $14.39 $14.39 297,413
2019-03-19 $14.37 $14.53 $14.14 $14.24 $14.24 332,564
2019-03-18 $14.16 $14.36 $14.02 $14.30 $14.30 320,794
2019-03-15 $14.34 $14.42 $14.09 $14.15 $14.15 966,402
2019-03-14 $14.42 $14.53 $14.18 $14.28 $14.28 220,378
2019-03-13 $14.38 $14.50 $14.21 $14.44 $14.44 366,098
2019-03-12 $14.40 $14.46 $14.01 $14.34 $14.34 409,493
2019-03-11 $14.24 $14.38 $14.13 $14.37 $14.37 339,196
2019-03-08 $14.07 $14.17 $13.92 $14.15 $14.15 298,331
2019-03-07 $14.05 $14.27 $14.01 $14.19 $14.19 494,751
2019-03-06 $14.26 $14.55 $13.77 $14.17 $14.17 489,918
2019-03-05 $14.91 $14.91 $14.65 $14.76 $14.76 422,790
2019-03-04 $15.04 $15.04 $14.47 $14.86 $14.86 497,559
2019-03-01 $15.26 $15.42 $14.88 $14.94 $14.94 342,149
2019-02-28 $15.63 $15.67 $15.04 $15.09 $15.09 580,535
2019-02-27 $15.41 $15.80 $15.41 $15.73 $15.73 349,084
2019-02-26 $15.49 $15.54 $15.23 $15.48 $15.48 620,813
2019-02-25 $16.39 $16.53 $15.47 $15.50 $15.50 590,940
2019-02-22 $16.02 $16.33 $15.74 $16.25 $16.25 532,417
2019-02-21 $16.33 $16.41 $15.76 $15.89 $15.89 435,282
2019-02-20 $16.48 $16.89 $16.32 $16.33 $16.33 530,799
2019-02-19 $16.57 $16.63 $16.42 $16.47 $16.47 379,100
2019-02-15 $16.97 $17.13 $16.47 $16.68 $16.68 338,373
2019-02-14 $16.50 $17.11 $16.45 $16.88 $16.88 328,378
2019-02-13 $17.55 $17.55 $16.21 $16.61 $16.61 499,541
2019-02-12 $17.67 $17.90 $17.52 $17.89 $17.89 261,837
2019-02-11 $17.46 $17.72 $17.35 $17.50 $17.50 217,974
2019-02-08 $16.98 $17.60 $16.87 $17.38 $17.38 340,297
2019-02-07 $17.21 $17.28 $16.89 $17.05 $17.05 269,495
2019-02-06 $17.65 $17.72 $17.23 $17.41 $17.41 338,707
2019-02-05 $16.76 $17.76 $16.69 $17.59 $17.59 361,204
2019-02-04 $16.75 $17.10 $16.55 $16.66 $16.66 192,405
2019-02-01 $16.61 $16.88 $16.61 $16.73 $16.73 296,904
2019-01-31 $16.55 $16.98 $16.45 $16.66 $16.66 382,967
2019-01-30 $16.40 $16.50 $16.04 $16.49 $16.49 281,600
2019-01-29 $16.44 $16.44 $15.94 $16.22 $16.22 234,294
2019-01-28 $16.30 $16.58 $16.17 $16.43 $16.43 247,119
2019-01-25 $16.55 $16.72 $16.43 $16.57 $16.57 395,140
2019-01-24 $15.94 $16.55 $15.94 $16.40 $16.40 277,932
2019-01-23 $15.96 $16.25 $15.60 $15.95 $15.95 391,286
2019-01-22 $17.18 $17.35 $15.78 $15.85 $15.85 402,885
2019-01-18 $17.47 $17.63 $17.29 $17.39 $17.39 313,579
2019-01-17 $16.85 $17.55 $16.81 $17.34 $17.34 431,774
2019-01-16 $16.69 $16.91 $16.53 $16.88 $16.88 538,788
2019-01-15 $16.43 $16.68 $16.43 $16.67 $16.67 210,559
2019-01-14 $16.32 $16.52 $16.18 $16.36 $16.36 299,360
2019-01-11 $16.86 $17.01 $16.40 $16.50 $16.50 396,500
2019-01-10 $16.94 $17.07 $16.43 $17.02 $17.02 404,840
2019-01-09 $16.88 $17.14 $16.71 $17.04 $17.04 372,995
2019-01-08 $16.49 $16.92 $16.22 $16.92 $16.92 625,116
2019-01-07 $15.82 $16.31 $15.70 $16.28 $16.28 737,748
2019-01-04 $15.12 $15.89 $15.00 $15.80 $15.80 478,706
2019-01-03 $16.01 $16.01 $14.79 $14.82 $14.82 798,383
2019-01-02 $15.60 $16.13 $15.46 $16.12 $16.12 529,596
2018-12-31 $15.74 $15.97 $15.64 $15.89 $15.89 553,164
2018-12-28 $15.99 $16.14 $15.44 $15.65 $15.65 426,072
2018-12-27 $15.47 $15.89 $14.97 $15.89 $15.89 358,824
2018-12-26 $15.27 $15.83 $15.00 $15.82 $15.82 401,058
2018-12-24 $15.30 $15.57 $15.00 $15.03 $15.03 342,587
2018-12-21 $16.36 $16.38 $15.27 $15.31 $15.31 1,235,747
2018-12-20 $16.75 $17.09 $16.07 $16.36 $16.36 528,457
2018-12-19 $17.41 $18.32 $16.73 $16.87 $16.87 576,945
2018-12-18 $17.54 $17.64 $17.06 $17.34 $17.34 729,808
2018-12-17 $18.32 $18.32 $17.10 $17.26 $17.26 695,076
2018-12-14 $18.37 $18.87 $17.22 $18.32 $18.32 538,689
2018-12-13 $19.08 $19.28 $17.77 $18.56 $18.56 449,083
2018-12-12 $19.09 $19.67 $18.30 $18.98 $18.98 938,346
2018-12-11 $19.00 $19.12 $18.57 $18.70 $18.70 542,178
2018-12-10 $18.62 $18.74 $18.02 $18.49 $18.49 810,652
2018-12-07 $19.39 $19.48 $18.32 $18.59 $18.59 560,622
2018-12-06 $18.45 $19.55 $18.37 $19.51 $19.51 862,973
2018-12-04 $19.38 $19.72 $18.73 $18.82 $18.82 1,195,193
2018-12-03 $19.47 $19.53 $19.01 $19.40 $19.40 678,865
2018-11-30 $18.76 $19.12 $18.52 $19.03 $19.03 556,543
2018-11-29 $18.51 $18.94 $18.36 $18.74 $18.74 243,494
2018-11-28 $18.31 $18.71 $17.92 $18.70 $18.70 479,769
2018-11-27 $17.75 $18.22 $17.60 $18.10 $18.10 319,551
2018-11-26 $17.42 $17.98 $17.30 $17.96 $17.96 428,968
2018-11-23 $17.03 $17.42 $16.99 $17.14 $17.14 154,221
2018-11-21 $17.13 $17.38 $17.05 $17.31 $17.31 445,405
2018-11-20 $17.58 $17.58 $16.75 $16.88 $16.88 430,121
2018-11-19 $18.48 $18.61 $17.52 $17.62 $17.62 336,039
2018-11-16 $18.23 $18.76 $18.16 $18.56 $18.56 438,830
2018-11-15 $17.80 $18.60 $17.73 $18.52 $18.52 525,844
2018-11-14 $18.84 $18.84 $17.87 $17.93 $17.93 496,464
2018-11-13 $18.44 $19.08 $18.14 $18.51 $18.51 441,565
2018-11-12 $18.75 $19.15 $18.44 $18.49 $18.49 336,726
2018-11-09 $19.50 $19.66 $18.56 $18.75 $18.75 807,297
2018-11-08 $17.72 $20.63 $17.72 $20.07 $20.07 2,659,475
2018-11-07 $16.37 $16.95 $15.76 $16.77 $16.77 740,005
2018-11-06 $15.20 $16.31 $15.02 $16.28 $16.28 482,734
2018-11-05 $15.12 $15.21 $14.78 $15.06 $15.06 303,598
2018-11-02 $14.93 $15.18 $14.71 $15.14 $15.14 340,445
2018-11-01 $14.40 $14.96 $14.32 $14.85 $14.85 425,838
2018-10-31 $14.08 $14.65 $14.08 $14.42 $14.42 423,193
2018-10-30 $13.30 $13.97 $13.25 $13.84 $13.84 359,340
2018-10-29 $13.16 $13.64 $13.10 $13.33 $13.33 368,413
2018-10-26 $13.02 $13.36 $12.72 $12.91 $12.91 408,616
2018-10-25 $12.70 $13.46 $12.70 $13.32 $13.32 450,135
2018-10-24 $12.85 $13.36 $12.48 $12.53 $12.53 518,860
2018-10-23 $12.47 $12.89 $12.29 $12.82 $12.82 266,448
2018-10-22 $12.56 $12.88 $12.50 $12.75 $12.75 217,664
2018-10-19 $12.54 $12.84 $12.23 $12.50 $12.50 282,070
2018-10-18 $12.92 $13.03 $12.41 $12.53 $12.53 362,209
2018-10-17 $13.16 $13.19 $12.76 $12.99 $12.99 286,028
2018-10-16 $12.46 $13.22 $12.46 $13.18 $13.18 453,726
2018-10-15 $12.48 $12.70 $12.27 $12.51 $12.51 274,343
2018-10-12 $12.61 $12.68 $12.27 $12.56 $12.56 307,159
2018-10-11 $12.22 $12.63 $12.11 $12.28 $12.28 562,189
2018-10-10 $13.55 $13.55 $12.02 $12.26 $12.26 739,717
2018-10-09 $14.32 $14.40 $13.39 $13.59 $13.59 670,884
2018-10-08 $14.63 $14.72 $14.12 $14.37 $14.37 220,590
2018-10-05 $14.88 $14.95 $14.35 $14.67 $14.67 515,934
2018-10-04 $14.88 $14.94 $14.59 $14.86 $14.86 411,570
2018-10-03 $14.57 $14.99 $14.49 $14.87 $14.87 293,605
2018-10-02 $14.64 $14.64 $14.39 $14.53 $14.53 280,797
2018-10-01 $14.95 $15.16 $14.58 $14.69 $14.69 358,913
2018-09-28 $15.10 $15.15 $14.60 $14.85 $14.85 832,010
2018-09-27 $15.30 $15.40 $15.08 $15.10 $15.10 318,495
2018-09-26 $15.10 $15.55 $14.85 $15.30 $15.30 671,361
2018-09-25 $14.85 $15.20 $14.70 $15.10 $15.10 270,473
2018-09-24 $14.45 $14.95 $14.20 $14.90 $14.90 439,929
2018-09-21 $14.20 $14.60 $14.15 $14.55 $14.55 1,350,870
2018-09-20 $14.75 $14.75 $14.15 $14.25 $14.25 254,340
2018-09-19 $14.70 $15.00 $14.55 $14.70 $14.70 312,508
2018-09-18 $14.30 $14.90 $14.30 $14.75 $14.75 530,542
2018-09-17 $14.70 $14.70 $14.15 $14.20 $14.20 676,779
2018-09-14 $14.45 $14.88 $14.35 $14.70 $14.70 997,516
2018-09-13 $14.70 $14.80 $14.10 $14.45 $14.45 1,009,921
2018-09-12 $14.60 $14.75 $14.50 $14.65 $14.65 266,104
2018-09-11 $14.40 $14.78 $14.35 $14.65 $14.65 207,830
2018-09-10 $14.55 $14.65 $14.38 $14.50 $14.50 169,686
2018-09-07 $14.40 $14.80 $14.25 $14.50 $14.50 179,468
2018-09-06 $14.65 $14.90 $14.25 $14.45 $14.45 401,339
2018-09-05 $15.30 $15.30 $14.65 $14.65 $14.65 381,735
2018-09-04 $15.75 $15.75 $15.10 $15.30 $15.30 249,334
2018-08-31 $15.65 $15.85 $15.65 $15.85 $15.85 162,984
2018-08-30 $15.65 $15.88 $15.55 $15.60 $15.60 188,733
2018-08-29 $15.40 $15.85 $15.30 $15.70 $15.70 175,409
2018-08-28 $15.50 $15.50 $15.20 $15.35 $15.35 306,590
2018-08-27 $15.50 $15.53 $15.33 $15.45 $15.45 445,744
2018-08-24 $15.40 $15.50 $15.20 $15.40 $15.40 217,684
2018-08-23 $15.45 $15.50 $15.08 $15.35 $15.35 226,342
2018-08-22 $15.45 $15.70 $15.40 $15.50 $15.50 229,911
2018-08-21 $15.45 $15.60 $15.35 $15.45 $15.45 218,075
2018-08-20 $15.30 $15.55 $15.20 $15.40 $15.40 203,245
2018-08-17 $15.20 $15.35 $15.05 $15.30 $15.30 235,707
2018-08-16 $15.40 $15.70 $15.25 $15.30 $15.30 216,297
2018-08-15 $15.55 $15.55 $14.90 $15.30 $15.30 317,698
2018-08-14 $15.40 $15.85 $15.30 $15.70 $15.70 448,369
2018-08-13 $15.50 $15.60 $15.25 $15.25 $15.25 423,078
2018-08-10 $15.70 $15.75 $15.30 $15.40 $15.40 461,830
2018-08-09 $15.55 $16.05 $15.45 $15.75 $15.75 303,582
2018-08-08 $15.60 $15.75 $15.35 $15.60 $15.60 282,121
2018-08-07 $15.45 $15.70 $15.30 $15.60 $15.60 489,298
2018-08-06 $15.15 $15.73 $14.90 $15.45 $15.45 482,596
2018-08-03 $14.35 $15.25 $14.05 $15.13 $15.13 669,677
2018-08-02 $14.40 $14.75 $13.20 $14.35 $14.35 1,768,255
2018-08-01 $16.60 $16.83 $16.20 $16.65 $16.65 615,667
2018-07-31 $16.65 $17.03 $16.30 $16.65 $16.65 455,513
2018-07-30 $16.80 $17.25 $16.58 $16.70 $16.70 629,162
2018-07-27 $18.05 $18.30 $16.50 $16.75 $16.75 550,066
2018-07-26 $17.80 $18.03 $17.60 $17.90 $17.90 473,381
2018-07-25 $17.40 $17.90 $17.25 $17.85 $17.85 308,787
2018-07-24 $17.80 $17.90 $17.10 $17.35 $17.35 270,512
2018-07-23 $17.50 $17.75 $17.23 $17.70 $17.70 249,173
2018-07-20 $17.85 $18.00 $17.45 $17.50 $17.50 297,963
2018-07-19 $18.00 $18.15 $17.80 $17.90 $17.90 339,981
2018-07-18 $17.90 $18.15 $17.73 $18.05 $18.05 329,982
2018-07-17 $17.40 $18.05 $17.25 $17.90 $17.90 576,488
2018-07-16 $17.35 $17.60 $17.16 $17.55 $17.55 297,061
2018-07-13 $17.50 $17.70 $17.10 $17.30 $17.30 212,781
2018-07-12 $17.10 $17.75 $16.90 $17.55 $17.55 492,061
2018-07-11 $16.90 $17.75 $16.80 $17.00 $17.00 447,817
2018-07-10 $17.10 $17.15 $16.63 $16.70 $16.70 472,965
2018-07-09 $17.30 $17.30 $16.85 $17.05 $17.05 276,475
2018-07-06 $16.85 $17.20 $16.80 $17.15 $17.15 390,732
2018-07-05 $16.40 $17.00 $16.20 $16.95 $16.95 861,723
2018-07-03 $16.35 $16.50 $16.23 $16.35 $16.35 243,612
2018-07-02 $15.95 $16.40 $15.80 $16.30 $16.30 492,302
2018-06-29 $16.55 $16.65 $16.03 $16.10 $16.10 674,965
2018-06-28 $16.25 $16.60 $16.08 $16.50 $16.50 503,732
2018-06-27 $16.50 $16.75 $16.30 $16.30 $16.30 468,613
2018-06-26 $16.15 $16.35 $15.90 $16.35 $16.35 470,372
2018-06-25 $16.35 $16.50 $15.85 $16.10 $16.10 872,652
2018-06-22 $16.60 $16.75 $16.30 $16.50 $16.50 2,261,923
2018-06-21 $17.05 $17.25 $16.40 $16.45 $16.45 1,349,643
2018-06-20 $17.25 $17.45 $17.05 $17.10 $17.10 429,923
2018-06-19 $17.20 $17.45 $16.75 $17.25 $17.25 504,867
2018-06-18 $16.80 $17.20 $16.80 $17.20 $17.20 1,485,194
2018-06-15 $16.75 $16.90 $16.65 $16.90 $16.90 816,019
2018-06-14 $16.50 $16.85 $15.55 $16.85 $16.85 542,328
2018-06-13 $17.05 $17.05 $16.40 $16.50 $16.50 599,206
2018-06-12 $16.60 $17.15 $16.55 $16.90 $16.90 492,275
2018-06-11 $16.20 $16.70 $16.10 $16.60 $16.60 581,994
2018-06-08 $16.25 $16.45 $15.60 $16.15 $16.15 646,969
2018-06-07 $16.25 $16.50 $15.98 $16.15 $16.15 1,051,806
2018-06-06 $17.20 $17.20 $16.08 $16.30 $16.30 877,671
2018-06-05 $16.05 $16.80 $16.00 $16.80 $16.80 759,470
2018-06-04 $15.65 $16.15 $15.55 $16.05 $16.05 890,783
2018-06-01 $14.80 $15.65 $14.80 $15.65 $15.65 910,242
2018-05-31 $14.25 $14.75 $14.18 $14.65 $14.65 1,174,983
2018-05-30 $14.00 $14.33 $13.75 $14.25 $14.25 930,665
2018-05-29 $13.50 $13.85 $13.35 $13.85 $13.85 843,546
2018-05-25 $12.90 $13.70 $12.85 $13.60 $13.60 800,769
2018-05-24 $13.25 $13.53 $13.20 $13.50 $13.50 414,342
2018-05-23 $13.15 $13.30 $13.08 $13.30 $13.30 844,892
2018-05-22 $12.95 $13.20 $12.80 $13.20 $13.20 838,130
2018-05-21 $12.75 $13.20 $12.75 $12.85 $12.85 321,510
2018-05-18 $13.20 $13.20 $12.75 $12.75 $12.75 1,172,141
2018-05-17 $12.75 $13.25 $12.75 $13.15 $13.15 1,074,446
2018-05-16 $12.45 $12.98 $12.26 $12.75 $12.75 906,353
2018-05-15 $12.15 $12.58 $12.03 $12.35 $12.35 608,352
2018-05-14 $12.30 $12.80 $12.10 $12.25 $12.25 507,946
2018-05-11 $12.40 $12.50 $12.17 $12.35 $12.35 466,034
2018-05-10 $11.95 $12.55 $11.75 $12.30 $12.30 1,337,387
2018-05-09 $11.05 $12.40 $10.90 $12.05 $12.05 3,357,548
2018-05-08 $9.40 $9.45 $9.05 $9.25 $9.25 1,437,011
2018-05-07 $9.15 $9.68 $9.10 $9.45 $9.45 1,028,572
2018-05-04 $9.00 $9.25 $8.75 $9.10 $9.10 592,808
2018-05-03 $9.25 $9.25 $8.95 $9.00 $9.00 714,121
2018-05-02 $9.20 $9.48 $9.15 $9.30 $9.30 538,490
2018-05-01 $9.20 $9.23 $9.00 $9.20 $9.20 278,775
2018-04-30 $9.35 $9.35 $9.05 $9.20 $9.20 357,638
2018-04-27 $9.30 $9.45 $9.00 $9.25 $9.25 1,064,726
2018-04-26 $9.70 $9.75 $9.15 $9.20 $9.20 673,698
2018-04-25 $10.80 $10.80 $9.60 $9.60 $9.60 777,759
2018-04-24 $11.30 $11.33 $10.80 $10.85 $10.85 346,475
2018-04-23 $10.90 $11.49 $10.80 $11.20 $11.20 463,745
2018-04-20 $10.75 $11.00 $10.55 $10.85 $10.85 384,471
2018-04-19 $10.90 $11.00 $10.75 $10.80 $10.80 249,262
2018-04-18 $11.00 $11.10 $10.75 $10.95 $10.95 306,311
2018-04-17 $10.80 $11.10 $10.65 $11.00 $11.00 373,218
2018-04-16 $10.45 $10.95 $10.30 $10.70 $10.70 384,889
2018-04-13 $10.55 $10.60 $10.33 $10.40 $10.40 217,154
2018-04-12 $10.40 $10.53 $10.38 $10.50 $10.50 196,768
2018-04-11 $10.50 $10.63 $10.35 $10.40 $10.40 267,417
2018-04-10 $10.25 $10.70 $10.20 $10.50 $10.50 474,878
2018-04-09 $10.30 $10.38 $10.10 $10.10 $10.10 393,003
2018-04-06 $10.65 $10.75 $10.20 $10.25 $10.25 691,128
2018-04-05 $10.80 $10.98 $10.68 $10.70 $10.70 542,282
2018-04-04 $10.20 $10.83 $10.20 $10.75 $10.75 572,796
2018-04-03 $10.20 $10.45 $10.15 $10.45 $10.45 476,902
2018-04-02 $10.65 $10.65 $10.20 $10.20 $10.20 505,217
2018-03-29 $10.50 $10.80 $10.50 $10.75 $10.75 869,478
2018-03-28 $10.45 $10.73 $10.20 $10.55 $10.55 596,845
2018-03-27 $11.00 $11.00 $10.38 $10.40 $10.40 617,914
2018-03-26 $10.55 $11.05 $10.40 $11.00 $11.00 657,066
2018-03-23 $10.55 $10.85 $10.35 $10.40 $10.40 481,928
2018-03-22 $10.85 $11.15 $10.45 $10.50 $10.50 384,973
2018-03-21 $11.00 $11.05 $10.85 $10.90 $10.90 383,371
2018-03-20 $11.50 $11.50 $11.00 $11.05 $11.05 485,976
2018-03-19 $11.75 $11.80 $11.25 $11.50 $11.50 440,966
2018-03-16 $11.70 $11.90 $11.55 $11.85 $11.85 1,135,346
2018-03-15 $11.85 $12.20 $11.65 $11.75 $11.75 488,977
2018-03-14 $11.35 $11.95 $11.28 $11.85 $11.85 575,432
2018-03-13 $11.70 $11.80 $11.30 $11.35 $11.35 560,455
2018-03-12 $11.50 $11.65 $11.35 $11.60 $11.60 574,592
2018-03-09 $11.55 $11.55 $11.33 $11.45 $11.45 545,203
2018-03-08 $11.50 $11.55 $11.18 $11.45 $11.45 543,020
2018-03-07 $11.25 $11.80 $11.20 $11.50 $11.50 959,222
2018-03-06 $11.05 $11.50 $11.00 $11.45 $11.45 728,857
2018-03-05 $10.35 $11.20 $10.35 $11.15 $11.15 722,864
2018-03-02 $10.15 $10.43 $9.90 $10.38 $10.38 633,722
2018-03-01 $10.35 $10.60 $10.15 $10.35 $10.35 821,153
2018-02-28 $10.50 $10.60 $10.20 $10.40 $10.40 885,850
2018-02-27 $10.85 $11.15 $10.35 $10.40 $10.40 818,856
2018-02-26 $11.35 $11.35 $10.90 $10.90 $10.90 741,934
2018-02-23 $11.20 $11.45 $11.05 $11.25 $11.25 1,743,626
2018-02-22 $11.40 $11.40 $11.10 $11.10 $11.10 845,231
2018-02-21 $11.35 $11.60 $11.18 $11.30 $11.30 506,561
2018-02-20 $11.55 $11.75 $11.30 $11.35 $11.35 789,087
2018-02-16 $11.30 $11.90 $11.15 $11.68 $11.68 1,644,302
2018-02-15 $12.45 $12.85 $10.95 $11.25 $11.25 3,677,585
2018-02-14 $10.40 $10.85 $10.15 $10.80 $10.80 1,667,041
2018-02-13 $9.70 $10.55 $9.60 $10.50 $10.50 2,593,577
2018-02-12 $9.95 $9.95 $9.30 $9.70 $9.70 617,380
2018-02-09 $10.40 $10.63 $9.35 $9.90 $9.90 1,085,705
2018-02-08 $11.05 $11.05 $10.60 $10.60 $10.60 1,142,331
2018-02-07 $10.65 $11.10 $10.45 $11.00 $11.00 1,867,672
2018-02-06 $8.70 $10.95 $8.70 $10.80 $10.80 2,741,338
2018-02-05 $8.45 $9.20 $8.45 $9.00 $9.00 1,757,746
2018-02-02 $8.60 $8.73 $8.45 $8.50 $8.50 1,141,708
2018-02-01 $8.70 $8.95 $8.65 $8.75 $8.75 795,120
2018-01-31 $9.05 $9.05 $8.75 $8.80 $8.80 794,598
2018-01-30 $9.45 $9.60 $9.00 $9.00 $9.00 854,902
2018-01-29 $9.70 $10.00 $9.53 $9.65 $9.65 666,502
2018-01-26 $9.85 $9.85 $9.65 $9.75 $9.75 748,611
2018-01-25 $9.70 $9.80 $9.53 $9.70 $9.70 634,085
2018-01-24 $9.80 $9.90 $9.65 $9.65 $9.65 1,117,409
2018-01-23 $10.20 $10.55 $9.75 $9.80 $9.80 1,010,382
2018-01-22 $9.60 $10.25 $9.50 $10.25 $10.25 668,868
2018-01-19 $9.60 $9.70 $9.40 $9.55 $9.55 617,993
2018-01-18 $9.65 $9.75 $9.45 $9.60 $9.60 539,839
2018-01-17 $9.80 $9.95 $9.50 $9.70 $9.70 578,508
2018-01-16 $10.20 $10.40 $9.75 $9.75 $9.75 693,271
2018-01-12 $9.65 $10.15 $9.65 $10.10 $10.10 495,471
2018-01-11 $9.35 $9.75 $9.25 $9.65 $9.65 641,966
2018-01-10 $9.15 $9.35 $9.15 $9.30 $9.30 717,885
2018-01-09 $9.40 $9.50 $9.20 $9.25 $9.25 742,792
2018-01-08 $9.45 $9.50 $9.25 $9.35 $9.35 793,316
2018-01-05 $9.50 $9.60 $9.35 $9.40 $9.40 398,324
2018-01-04 $9.60 $9.65 $9.28 $9.40 $9.40 747,140
2018-01-03 $9.50 $9.70 $9.35 $9.55 $9.55 471,280
2018-01-02 $9.45 $9.50 $9.30 $9.45 $9.45 392,685
2017-12-29 $9.50 $9.50 $9.30 $9.43 $9.43 360,452
2017-12-28 $9.40 $9.45 $9.25 $9.40 $9.40 313,849
2017-12-27 $9.40 $9.45 $9.30 $9.40 $9.40 517,746
2017-12-26 $9.40 $9.50 $9.30 $9.45 $9.45 438,117
2017-12-22 $9.50 $9.50 $9.30 $9.40 $9.40 420,936
2017-12-21 $9.45 $9.60 $9.45 $9.50 $9.50 295,037
2017-12-20 $9.55 $9.55 $9.35 $9.45 $9.45 412,772
2017-12-19 $9.85 $9.85 $9.40 $9.55 $9.55 533,175
2017-12-18 $9.80 $9.85 $9.55 $9.85 $9.85 989,373
2017-12-15 $9.35 $9.70 $9.25 $9.65 $9.65 1,733,313
2017-12-14 $9.45 $9.45 $9.20 $9.35 $9.35 664,863
2017-12-13 $9.55 $9.65 $9.40 $9.40 $9.40 774,576
2017-12-12 $9.65 $9.75 $9.50 $9.53 $9.53 457,813
2017-12-11 $9.35 $9.70 $9.30 $9.65 $9.65 784,258
2017-12-08 $9.35 $9.50 $9.23 $9.30 $9.30 582,076
2017-12-07 $9.30 $9.35 $9.15 $9.30 $9.30 1,451,476
2017-12-06 $9.25 $9.38 $9.20 $9.25 $9.25 1,428,853
2017-12-05 $9.40 $9.48 $9.25 $9.30 $9.30 1,003,347
2017-12-04 $9.35 $9.80 $9.30 $9.45 $9.45 1,436,946
2017-12-01 $9.40 $9.40 $9.05 $9.30 $9.30 1,938,872
2017-11-30 $9.45 $9.55 $9.10 $9.35 $9.35 2,035,510
2017-11-29 $9.55 $9.70 $9.25 $9.35 $9.35 1,070,874
2017-11-28 $9.30 $9.60 $9.15 $9.55 $9.55 873,839
2017-11-27 $9.30 $9.80 $9.20 $9.20 $9.20 1,582,676
2017-11-24 $9.25 $9.43 $9.10 $9.25 $9.25 373,045
2017-11-22 $8.90 $9.45 $8.75 $9.30 $9.30 616,483
2017-11-21 $8.30 $8.95 $8.28 $8.85 $8.85 1,422,948
2017-11-20 $8.45 $8.50 $8.15 $8.25 $8.25 1,955,892
2017-11-17 $8.30 $8.45 $8.20 $8.35 $8.35 1,252,412
2017-11-16 $8.40 $8.55 $8.20 $8.35 $8.35 722,686
2017-11-15 $8.15 $8.45 $7.90 $8.40 $8.40 691,600
2017-11-14 $8.50 $8.50 $8.15 $8.20 $8.20 1,038,891
2017-11-13 $8.55 $8.70 $8.40 $8.50 $8.50 924,977
2017-11-10 $8.70 $8.85 $8.55 $8.55 $8.55 610,232
2017-11-09 $8.70 $8.93 $8.55 $8.75 $8.75 782,349
2017-11-08 $8.45 $8.88 $7.95 $8.68 $8.68 2,398,242
2017-11-07 $9.80 $9.80 $8.45 $8.50 $8.50 2,336,616
2017-11-06 $11.15 $11.53 $11.05 $11.50 $11.50 1,011,390
2017-11-03 $11.20 $11.25 $10.95 $11.20 $11.20 478,868
2017-11-02 $10.75 $11.20 $10.75 $11.20 $11.20 854,364
2017-11-01 $10.90 $11.00 $10.75 $10.75 $10.75 830,566
2017-10-31 $10.85 $11.15 $10.45 $10.80 $10.80 1,473,084
2017-10-30 $10.70 $10.88 $10.58 $10.75 $10.75 669,598
2017-10-27 $10.90 $11.00 $10.43 $10.75 $10.75 793,451
2017-10-26 $10.95 $11.25 $10.90 $11.20 $11.20 359,343
2017-10-25 $11.40 $11.40 $10.90 $11.00 $11.00 438,791
2017-10-24 $11.75 $11.75 $11.25 $11.50 $11.50 643,642
2017-10-23 $11.95 $12.10 $11.65 $11.70 $11.70 367,220
2017-10-20 $11.95 $12.00 $11.85 $11.85 $11.85 350,470
2017-10-19 $11.80 $12.10 $11.70 $11.90 $11.90 567,951
2017-10-18 $12.25 $12.25 $11.80 $11.85 $11.85 616,366
2017-10-17 $11.95 $12.20 $11.80 $12.15 $12.15 408,382
2017-10-16 $11.80 $12.00 $11.58 $11.90 $11.90 457,575
2017-10-13 $11.80 $12.15 $11.75 $11.75 $11.75 425,947
2017-10-12 $12.20 $12.25 $11.70 $11.75 $11.75 1,419,674
2017-10-11 $12.65 $12.88 $12.20 $12.20 $12.20 869,656
2017-10-10 $13.10 $13.10 $12.60 $12.60 $12.60 554,498
2017-10-09 $12.80 $13.05 $12.78 $12.95 $12.95 557,122
2017-10-06 $13.50 $13.65 $12.75 $12.85 $12.85 503,286
2017-10-05 $13.60 $13.75 $13.30 $13.55 $13.55 422,812
2017-10-04 $13.05 $13.55 $13.00 $13.50 $13.50 575,580
2017-10-03 $12.70 $13.10 $12.53 $13.10 $13.10 682,569
2017-10-02 $12.40 $13.00 $12.30 $12.75 $12.75 603,161
2017-09-29 $12.50 $12.70 $12.35 $12.35 $12.35 554,480
2017-09-28 $12.90 $13.10 $12.45 $12.45 $12.45 675,183
2017-09-27 $12.65 $13.10 $12.53 $13.05 $13.05 729,239
2017-09-26 $12.75 $12.98 $12.45 $12.58 $12.58 644,747
2017-09-25 $13.95 $13.95 $12.30 $12.65 $12.65 779,394
2017-09-22 $13.95 $14.15 $13.95 $14.05 $14.05 307,766
2017-09-21 $13.75 $14.10 $13.70 $13.90 $13.90 343,342
2017-09-20 $13.65 $13.85 $13.45 $13.80 $13.80 328,200
2017-09-19 $13.65 $13.80 $13.50 $13.60 $13.60 589,662
2017-09-18 $13.88 $14.15 $13.50 $13.65 $13.65 574,528
2017-09-15 $13.40 $13.85 $13.25 $13.80 $13.80 1,975,640
2017-09-14 $14.00 $14.00 $13.35 $13.35 $13.35 652,166
2017-09-13 $13.90 $14.00 $13.63 $14.00 $14.00 714,147
2017-09-12 $13.90 $14.05 $13.80 $13.85 $13.85 671,583
2017-09-11 $14.20 $14.30 $13.78 $13.80 $13.80 600,501
2017-09-08 $14.35 $14.38 $13.93 $14.10 $14.10 534,074
2017-09-07 $13.90 $14.55 $13.80 $14.35 $14.35 1,238,341
2017-09-06 $13.85 $14.00 $13.25 $13.90 $13.90 780,417
2017-09-05 $13.40 $14.13 $13.40 $14.00 $14.00 730,110
2017-09-01 $13.40 $13.60 $13.35 $13.45 $13.45 570,220
2017-08-31 $13.35 $13.58 $13.25 $13.35 $13.35 752,425
2017-08-30 $12.95 $13.45 $12.75 $13.20 $13.20 591,223
2017-08-29 $12.75 $13.03 $12.65 $12.90 $12.90 420,899
2017-08-28 $13.00 $13.15 $12.73 $13.05 $13.05 509,639
2017-08-25 $13.30 $13.35 $12.78 $12.95 $12.95 1,016,287
2017-08-24 $12.80 $13.60 $12.80 $13.55 $13.55 1,058,144
2017-08-23 $12.40 $12.80 $12.30 $12.70 $12.70 856,394
2017-08-22 $12.20 $12.53 $12.15 $12.40 $12.40 535,826
2017-08-21 $11.70 $12.20 $11.70 $12.15 $12.15 636,734
2017-08-18 $11.55 $11.88 $11.50 $11.75 $11.75 447,497
2017-08-17 $11.90 $12.10 $11.55 $11.60 $11.60 662,503
2017-08-16 $12.30 $12.60 $11.95 $12.00 $12.00 426,730
2017-08-15 $12.60 $12.60 $12.25 $12.30 $12.30 478,095
2017-08-14 $12.85 $12.85 $12.55 $12.60 $12.60 695,544
2017-08-11 $12.00 $12.80 $11.85 $12.75 $12.75 978,823
2017-08-10 $12.00 $12.55 $11.80 $11.90 $11.90 1,005,400
2017-08-09 $10.95 $12.15 $10.05 $12.10 $12.10 2,241,658
2017-08-08 $11.70 $11.80 $11.40 $11.50 $11.50 935,657
2017-08-07 $11.60 $11.90 $11.45 $11.70 $11.70 901,622
2017-08-04 $11.05 $11.70 $10.98 $11.65 $11.65 2,349,960
2017-08-03 $11.10 $11.28 $10.85 $10.95 $10.95 2,571,988
2017-08-02 $11.20 $11.25 $10.95 $11.15 $11.15 1,457,957
2017-08-01 $11.85 $11.85 $11.15 $11.25 $11.25 937,669
2017-07-31 $12.15 $12.15 $11.65 $11.75 $11.75 690,514
2017-07-28 $11.70 $12.25 $11.70 $12.15 $12.15 589,743
2017-07-27 $12.10 $12.20 $11.75 $11.85 $11.85 969,697
2017-07-26 $11.90 $12.25 $11.80 $12.05 $12.05 390,856
2017-07-25 $11.45 $11.95 $11.33 $11.90 $11.90 482,803
2017-07-24 $11.45 $11.50 $11.28 $11.35 $11.35 352,533
2017-07-21 $11.80 $11.80 $11.25 $11.45 $11.45 447,471
2017-07-20 $12.10 $12.20 $11.65 $11.70 $11.70 388,843
2017-07-19 $11.65 $12.25 $11.65 $12.10 $12.10 640,385
2017-07-18 $11.55 $11.70 $11.53 $11.55 $11.55 314,906
2017-07-17 $11.60 $11.80 $11.40 $11.55 $11.55 352,407
2017-07-14 $11.50 $11.68 $11.38 $11.60 $11.60 334,576
2017-07-13 $11.30 $11.58 $11.25 $11.55 $11.55 472,857
2017-07-12 $11.00 $11.40 $10.95 $11.25 $11.25 471,079
2017-07-11 $10.95 $11.05 $10.75 $10.85 $10.85 298,973
2017-07-10 $10.95 $11.05 $10.80 $10.90 $10.90 429,783
2017-07-07 $11.00 $11.25 $10.95 $11.05 $11.05 288,961
2017-07-06 $11.40 $11.43 $10.98 $11.00 $11.00 620,036
2017-07-05 $11.60 $11.60 $11.30 $11.45 $11.45 457,917
2017-07-03 $11.60 $11.80 $11.50 $11.70 $11.70 262,135
2017-06-30 $11.55 $11.85 $11.55 $11.60 $11.60 492,743
2017-06-29 $11.70 $11.85 $11.33 $11.55 $11.55 475,322
2017-06-28 $11.20 $12.00 $11.20 $11.70 $11.70 1,012,902
2017-06-27 $11.15 $11.45 $11.00 $11.05 $11.05 393,521
2017-06-26 $11.35 $11.49 $11.18 $11.25 $11.25 450,221
2017-06-23 $10.85 $11.35 $10.83 $11.25 $11.25 3,482,657
2017-06-22 $10.75 $11.00 $10.68 $10.90 $10.90 461,272
2017-06-21 $10.75 $10.85 $10.55 $10.70 $10.70 420,415
2017-06-20 $10.75 $11.03 $10.65 $10.75 $10.75 495,464
2017-06-19 $11.45 $11.50 $10.70 $10.80 $10.80 810,866
2017-06-16 $11.25 $11.45 $11.25 $11.45 $11.45 949,532
2017-06-15 $11.50 $11.50 $11.25 $11.45 $11.45 400,577
2017-06-14 $11.70 $11.95 $11.63 $11.65 $11.65 431,693
2017-06-13 $11.45 $11.75 $11.35 $11.65 $11.65 376,169
2017-06-12 $11.20 $11.58 $11.10 $11.40 $11.40 469,788
2017-06-09 $11.30 $11.50 $11.10 $11.20 $11.20 684,921
2017-06-08 $11.30 $11.40 $11.15 $11.30 $11.30 419,787
2017-06-07 $11.65 $11.70 $11.10 $11.30 $11.30 706,365
2017-06-06 $11.95 $12.00 $11.60 $11.65 $11.65 629,793
2017-06-05 $12.15 $12.15 $11.95 $12.05 $12.05 461,737
2017-06-02 $12.50 $12.50 $11.95 $12.15 $12.15 584,258
2017-06-01 $11.95 $12.50 $11.90 $12.45 $12.45 792,341
2017-05-31 $11.95 $12.00 $11.70 $11.85 $11.85 621,984
2017-05-30 $12.10 $12.20 $11.85 $11.90 $11.90 503,778
2017-05-26 $12.00 $12.25 $11.65 $12.10 $12.10 1,618,576
2017-05-25 $12.70 $12.75 $12.20 $12.30 $12.30 554,941
2017-05-24 $12.55 $12.65 $12.30 $12.65 $12.65 595,166
2017-05-23 $13.55 $13.55 $12.60 $12.60 $12.60 1,145,853
2017-05-22 $13.85 $14.00 $13.40 $13.50 $13.50 703,108
2017-05-19 $14.05 $14.05 $13.75 $13.85 $13.85 391,200
2017-05-18 $13.80 $14.15 $13.73 $14.05 $14.05 1,064,155
2017-05-17 $14.35 $14.50 $13.68 $13.85 $13.85 1,291,820
2017-05-16 $14.80 $14.85 $14.50 $14.60 $14.60 674,907
2017-05-15 $14.55 $14.90 $14.55 $14.75 $14.75 653,488
2017-05-12 $14.35 $14.80 $14.35 $14.60 $14.60 525,841
2017-05-11 $15.30 $15.30 $14.30 $14.35 $14.35 1,104,163
2017-05-10 $16.10 $16.95 $14.98 $15.40 $15.40 1,696,219
2017-05-09 $15.20 $15.70 $15.15 $15.25 $15.25 842,874
2017-05-08 $14.85 $15.30 $14.85 $15.15 $15.15 1,037,906
2017-05-05 $14.85 $15.03 $14.75 $14.85 $14.85 601,451
2017-05-04 $14.65 $14.90 $14.60 $14.85 $14.85 728,689
2017-05-03 $15.05 $15.05 $14.55 $14.60 $14.60 579,208
2017-05-02 $14.80 $15.15 $14.60 $15.10 $15.10 946,002
2017-05-01 $14.80 $14.95 $14.65 $14.75 $14.75 774,968
2017-04-28 $14.80 $14.80 $14.28 $14.70 $14.70 609,906
2017-04-27 $14.65 $14.90 $14.50 $14.75 $14.75 689,240
2017-04-26 $14.25 $14.75 $14.25 $14.60 $14.60 602,018
2017-04-25 $14.20 $14.40 $13.95 $14.25 $14.25 565,935
2017-04-24 $14.05 $14.25 $13.85 $14.10 $14.10 748,765
2017-04-21 $13.85 $13.95 $13.70 $13.75 $13.75 518,650
2017-04-20 $13.65 $14.00 $13.60 $13.80 $13.80 662,249
2017-04-19 $13.50 $13.85 $13.43 $13.50 $13.50 610,873
2017-04-18 $13.25 $13.45 $13.05 $13.40 $13.40 570,989
2017-04-17 $13.20 $13.40 $12.95 $13.35 $13.35 433,828
2017-04-13 $13.20 $13.35 $13.05 $13.15 $13.15 736,781
2017-04-12 $13.30 $13.53 $13.15 $13.20 $13.20 805,271
2017-04-11 $13.85 $13.95 $13.25 $13.30 $13.30 970,899
2017-04-10 $13.80 $14.00 $13.78 $13.90 $13.90 700,651
2017-04-07 $13.65 $13.85 $13.65 $13.75 $13.75 926,491
2017-04-06 $13.45 $13.80 $13.40 $13.75 $13.75 662,439
2017-04-05 $13.45 $13.60 $13.30 $13.40 $13.40 998,587
2017-04-04 $13.75 $13.80 $13.30 $13.35 $13.35 602,743
2017-04-03 $14.05 $14.10 $13.60 $13.80 $13.80 799,962
2017-03-31 $14.05 $14.20 $13.90 $14.10 $14.10 1,031,917
2017-03-30 $14.20 $14.25 $13.85 $14.05 $14.05 661,287
2017-03-29 $13.85 $14.30 $13.80 $14.20 $14.20 738,918
2017-03-28 $13.85 $14.08 $13.75 $13.90 $13.90 757,674
2017-03-27 $13.60 $14.05 $13.60 $13.90 $13.90 756,736
2017-03-24 $13.85 $14.25 $13.80 $13.90 $13.90 1,331,764
2017-03-23 $13.30 $13.85 $13.05 $13.80 $13.80 885,506
2017-03-22 $13.30 $13.30 $12.98 $13.25 $13.25 762,157
2017-03-21 $13.75 $13.80 $13.30 $13.30 $13.30 1,347,711
2017-03-20 $13.90 $14.00 $13.60 $13.70 $13.70 725,402
2017-03-17 $13.90 $14.00 $13.75 $13.90 $13.90 1,087,500
2017-03-16 $13.70 $13.98 $13.65 $13.90 $13.90 1,072,771
2017-03-15 $13.60 $13.80 $13.50 $13.65 $13.65 446,968
2017-03-14 $13.90 $13.93 $13.45 $13.55 $13.55 543,369
2017-03-13 $14.00 $14.15 $13.90 $13.95 $13.95 684,351
2017-03-10 $14.05 $14.15 $13.90 $14.00 $14.00 1,382,399
2017-03-09 $13.95 $14.25 $13.68 $13.95 $13.95 1,183,910
2017-03-08 $13.20 $14.15 $13.10 $14.00 $14.00 2,534,278
2017-03-07 $13.25 $13.55 $13.05 $13.20 $13.20 761,810
2017-03-06 $13.35 $13.35 $13.15 $13.25 $13.25 673,125
2017-03-03 $13.20 $13.50 $13.15 $13.35 $13.35 1,788,290
2017-03-02 $13.45 $13.50 $13.20 $13.25 $13.25 743,134
2017-03-01 $13.75 $13.75 $13.20 $13.50 $13.50 1,061,766
2017-02-28 $14.10 $14.10 $13.45 $13.45 $13.45 777,117
2017-02-27 $14.10 $14.25 $13.75 $14.15 $14.15 685,485
2017-02-24 $14.10 $14.40 $13.70 $14.10 $14.10 1,072,227
2017-02-23 $15.15 $15.25 $14.15 $14.20 $14.20 999,577
2017-02-22 $15.50 $15.50 $14.85 $15.05 $15.05 655,860
2017-02-21 $15.40 $15.70 $15.40 $15.65 $15.65 872,362
2017-02-17 $15.50 $15.70 $15.30 $15.40 $15.40 810,203
2017-02-16 $16.85 $16.85 $15.45 $15.50 $15.50 2,211,572
2017-02-15 $17.55 $18.05 $17.50 $17.70 $17.70 1,132,968
2017-02-14 $17.35 $17.75 $17.05 $17.60 $17.60 814,142
2017-02-13 $17.75 $17.75 $17.30 $17.30 $17.30 264,404
2017-02-10 $17.95 $17.95 $17.55 $17.65 $17.65 573,377
2017-02-09 $17.50 $18.00 $17.50 $17.85 $17.85 550,103
2017-02-08 $17.40 $17.58 $17.20 $17.55 $17.55 509,376
2017-02-07 $17.55 $17.65 $17.15 $17.40 $17.40 440,277
2017-02-06 $17.80 $17.80 $17.30 $17.50 $17.50 361,338
2017-02-03 $17.90 $18.03 $17.60 $17.85 $17.85 395,856
2017-02-02 $17.50 $18.05 $17.37 $17.75 $17.75 463,092
2017-02-01 $18.10 $18.10 $17.45 $17.60 $17.60 545,005
2017-01-31 $17.50 $18.05 $17.35 $17.95 $17.95 615,431
2017-01-30 $17.45 $17.65 $17.20 $17.65 $17.65 315,653
2017-01-27 $17.45 $17.65 $17.30 $17.50 $17.50 360,289
2017-01-26 $17.85 $17.95 $17.40 $17.50 $17.50 426,262
2017-01-25 $17.80 $17.90 $17.60 $17.80 $17.80 268,502
2017-01-24 $17.20 $17.65 $17.05 $17.60 $17.60 427,105
2017-01-23 $17.45 $17.50 $17.15 $17.20 $17.20 589,176
2017-01-20 $17.85 $18.05 $17.28 $17.40 $17.40 984,041
2017-01-19 $18.30 $18.30 $17.55 $17.70 $17.70 752,737
2017-01-18 $18.40 $18.69 $18.05 $18.25 $18.25 727,805
2017-01-17 $18.35 $18.75 $18.10 $18.15 $18.15 1,295,340
2017-01-13 $17.90 $18.50 $17.90 $18.50 $18.50 1,246,091
2017-01-12 $17.45 $18.05 $17.25 $17.90 $17.90 2,121,919
2017-01-11 $17.35 $17.60 $17.15 $17.55 $17.55 801,297
2017-01-10 $17.25 $17.65 $16.90 $17.40 $17.40 977,718
2017-01-09 $16.75 $17.35 $16.75 $17.20 $17.20 935,365
2017-01-06 $16.45 $17.00 $16.10 $16.80 $16.80 614,730
2017-01-05 $16.15 $16.48 $16.10 $16.30 $16.30 399,039
2017-01-04 $15.70 $16.30 $15.65 $16.20 $16.20 626,715
2017-01-03 $15.35 $15.65 $14.95 $15.60 $15.60 1,139,520
2016-12-30 $15.30 $15.50 $14.83 $15.05 $15.05 625,882
2016-12-29 $15.55 $15.55 $15.15 $15.30 $15.30 345,856
2016-12-28 $15.80 $15.85 $15.35 $15.50 $15.50 505,436
2016-12-27 $15.35 $15.80 $15.20 $15.75 $15.75 427,859
2016-12-23 $15.20 $15.40 $15.15 $15.30 $15.30 417,408
2016-12-22 $15.20 $15.28 $14.85 $15.15 $15.15 672,410
2016-12-21 $15.90 $15.90 $15.10 $15.20 $15.20 337,062
2016-12-20 $15.30 $16.35 $15.30 $15.95 $15.95 596,724
2016-12-19 $15.45 $15.75 $15.20 $15.25 $15.25 378,509
2016-12-16 $15.60 $15.80 $15.40 $15.45 $15.45 893,686
2016-12-15 $15.60 $15.75 $15.40 $15.50 $15.50 677,041
2016-12-14 $16.40 $16.40 $15.55 $15.60 $15.60 754,396
2016-12-13 $16.30 $16.55 $16.15 $16.40 $16.40 860,660
2016-12-12 $16.35 $16.55 $16.00 $16.15 $16.15 649,776
2016-12-09 $16.25 $16.60 $16.20 $16.35 $16.35 608,841
2016-12-08 $15.95 $16.35 $15.80 $16.25 $16.25 794,899
2016-12-07 $16.05 $16.20 $15.93 $15.95 $15.95 455,874
2016-12-06 $16.15 $16.35 $15.90 $16.15 $16.15 600,498
2016-12-05 $15.55 $16.10 $15.55 $16.00 $16.00 1,010,922
2016-12-02 $15.65 $15.75 $15.23 $15.40 $15.40 729,566
2016-12-01 $16.15 $16.15 $15.50 $15.60 $15.60 834,902
2016-11-30 $16.40 $16.50 $15.90 $16.05 $16.05 1,052,837
2016-11-29 $16.60 $16.70 $16.20 $16.30 $16.30 703,755
2016-11-28 $16.90 $17.10 $16.50 $16.50 $16.50 418,599
2016-11-25 $16.80 $16.95 $16.73 $16.90 $16.90 109,313
2016-11-23 $16.80 $16.83 $16.60 $16.70 $16.70 563,062
2016-11-22 $17.00 $17.13 $16.75 $16.90 $16.90 499,499
2016-11-21 $16.65 $17.10 $16.65 $16.95 $16.95 427,457
2016-11-18 $16.75 $16.85 $16.40 $16.65 $16.65 927,261
2016-11-17 $16.30 $16.95 $16.20 $16.65 $16.65 693,472
2016-11-16 $16.10 $16.70 $16.10 $16.25 $16.25 1,606,845
2016-11-15 $16.35 $16.70 $16.12 $16.20 $16.20 1,578,889
2016-11-14 $17.15 $17.20 $16.10 $16.25 $16.25 2,407,983
2016-11-11 $17.25 $17.35 $16.50 $17.00 $17.00 1,875,305
2016-11-10 $17.70 $18.10 $16.95 $17.20 $17.20 1,273,884
2016-11-09 $18.40 $18.65 $16.95 $17.50 $17.50 3,138,880
2016-11-08 $21.80 $22.35 $21.50 $21.70 $21.70 495,689
2016-11-07 $21.95 $21.95 $21.50 $21.75 $21.75 465,305
2016-11-04 $21.30 $21.75 $21.20 $21.50 $21.50 340,746
2016-11-03 $21.10 $21.50 $21.00 $21.20 $21.20 382,296
2016-11-02 $21.80 $21.80 $20.90 $20.95 $20.95 405,900
2016-11-01 $22.35 $22.35 $21.60 $21.70 $21.70 500,562
2016-10-31 $22.30 $22.30 $22.00 $22.20 $22.20 369,524
2016-10-28 $21.05 $22.25 $21.05 $22.20 $22.20 457,955
2016-10-27 $21.10 $21.35 $20.85 $21.00 $21.00 343,769
2016-10-26 $21.70 $21.90 $20.85 $21.05 $21.05 553,675
2016-10-25 $21.80 $22.05 $21.63 $21.85 $21.85 245,532
2016-10-24 $21.70 $21.90 $21.65 $21.85 $21.85 202,851
2016-10-21 $21.00 $21.95 $21.00 $21.45 $21.45 511,364
2016-10-20 $21.75 $21.75 $21.05 $21.25 $21.25 595,108
2016-10-19 $21.10 $21.75 $21.00 $21.70 $21.70 659,661
2016-10-18 $20.85 $21.15 $20.75 $21.00 $21.00 392,080
2016-10-17 $20.50 $20.70 $20.35 $20.50 $20.50 315,298
2016-10-14 $21.06 $21.17 $20.47 $20.57 $20.57 439,846
2016-10-13 $21.34 $21.34 $20.79 $20.95 $20.95 551,194
2016-10-12 $21.58 $21.58 $21.25 $21.53 $21.53 433,001
2016-10-11 $21.91 $22.09 $21.40 $21.51 $21.51 496,037
2016-10-10 $21.96 $22.16 $21.94 $22.05 $22.05 293,366
2016-10-07 $22.17 $22.19 $21.64 $21.84 $21.84 491,756
2016-10-06 $22.65 $22.65 $22.08 $22.15 $22.15 641,909
2016-10-05 $22.35 $22.74 $22.27 $22.73 $22.73 672,886
2016-10-04 $21.94 $22.42 $21.94 $22.20 $22.20 674,584
2016-10-03 $21.75 $21.97 $21.44 $21.95 $21.95 540,605
2016-09-30 $21.80 $21.88 $21.51 $21.85 $21.85 599,301
2016-09-29 $22.21 $22.26 $21.65 $21.69 $21.69 750,946
2016-09-28 $22.13 $22.27 $21.79 $22.14 $22.14 695,448
2016-09-27 $21.03 $22.18 $21.03 $22.10 $22.10 727,722
2016-09-26 $21.06 $21.24 $20.99 $21.01 $21.01 524,094
2016-09-23 $21.01 $21.40 $20.99 $21.21 $21.21 415,268
2016-09-22 $20.98 $21.14 $20.79 $21.09 $21.09 432,044
2016-09-21 $20.64 $20.85 $20.50 $20.78 $20.78 603,721
2016-09-20 $20.64 $20.71 $20.44 $20.61 $20.61 419,875
2016-09-19 $20.93 $21.02 $20.34 $20.50 $20.50 632,944
2016-09-16 $21.28 $21.32 $20.78 $20.83 $20.83 855,353
2016-09-15 $21.41 $21.47 $20.94 $21.31 $21.31 483,463
2016-09-14 $21.82 $21.88 $21.42 $21.49 $21.49 1,449,940
2016-09-13 $21.54 $21.82 $21.43 $21.73 $21.73 1,400,703
2016-09-12 $20.92 $21.84 $20.90 $21.83 $21.83 520,085
2016-09-09 $20.97 $21.40 $20.94 $21.05 $21.05 613,406
2016-09-08 $21.23 $21.27 $20.98 $21.14 $21.14 454,071
2016-09-07 $21.04 $21.42 $21.04 $21.27 $21.27 304,440
2016-09-06 $20.93 $21.05 $20.50 $21.01 $21.01 568,650
2016-09-02 $21.02 $21.23 $20.79 $20.98 $20.98 374,445
2016-09-01 $20.78 $20.97 $20.57 $20.85 $20.85 413,510
2016-08-31 $20.72 $20.82 $20.53 $20.81 $20.81 460,919
2016-08-30 $20.97 $21.12 $20.67 $20.78 $20.78 250,776
2016-08-29 $21.10 $21.19 $20.93 $20.95 $20.95 299,040
2016-08-26 $20.96 $21.43 $20.89 $21.10 $21.10 417,912
2016-08-25 $20.98 $21.16 $20.66 $20.91 $20.91 213,694
2016-08-24 $21.37 $21.67 $20.91 $20.99 $20.99 332,520
2016-08-23 $21.36 $21.69 $21.24 $21.46 $21.46 497,276
2016-08-22 $21.03 $21.21 $20.91 $21.21 $21.21 413,496
2016-08-19 $21.29 $21.46 $21.09 $21.16 $21.16 352,046
2016-08-18 $21.28 $21.59 $21.23 $21.43 $21.43 601,444
2016-08-17 $21.09 $21.34 $21.03 $21.29 $21.29 679,710
2016-08-16 $21.27 $21.39 $21.13 $21.14 $21.14 390,689
2016-08-15 $20.97 $21.32 $20.97 $21.26 $21.26 662,743
2016-08-12 $20.99 $21.14 $20.71 $20.92 $20.92 495,539
2016-08-11 $21.13 $21.48 $20.87 $21.06 $21.06 686,741
2016-08-10 $20.77 $21.04 $20.71 $20.97 $20.97 1,079,190
2016-08-09 $21.00 $21.14 $20.65 $20.75 $20.75 1,398,068
2016-08-08 $20.40 $20.98 $20.40 $20.94 $20.94 1,016,809
2016-08-05 $21.53 $21.53 $20.46 $20.50 $20.50 1,123,445
2016-08-04 $21.49 $22.08 $20.85 $21.41 $21.41 1,743,021
2016-08-03 $23.23 $23.72 $23.06 $23.39 $23.39 938,923
2016-08-02 $23.76 $23.76 $22.91 $23.29 $23.29 892,685
2016-08-01 $23.65 $23.88 $23.47 $23.74 $23.74 452,350
2016-07-29 $23.63 $23.82 $23.48 $23.67 $23.67 563,763
2016-07-28 $23.57 $24.18 $23.49 $24.11 $24.11 317,189
2016-07-27 $23.74 $23.74 $23.44 $23.58 $23.58 347,804
2016-07-26 $23.57 $24.01 $23.53 $23.66 $23.66 333,321
2016-07-25 $23.64 $23.73 $23.48 $23.63 $23.63 220,478
2016-07-22 $23.19 $23.75 $23.04 $23.70 $23.70 368,078
2016-07-21 $23.44 $23.55 $23.10 $23.13 $23.13 572,699
2016-07-20 $23.18 $23.50 $22.93 $23.37 $23.37 278,269
2016-07-19 $22.99 $23.08 $22.91 $23.04 $23.04 392,658
2016-07-18 $23.02 $23.20 $22.82 $23.12 $23.12 296,450
2016-07-15 $23.19 $23.19 $22.78 $23.04 $23.04 316,412
2016-07-14 $23.33 $23.37 $22.99 $23.03 $23.03 542,108
2016-07-13 $23.57 $23.58 $22.86 $23.10 $23.10 1,089,201
2016-07-12 $23.27 $23.79 $23.24 $23.50 $23.50 1,026,054
2016-07-11 $22.72 $23.22 $22.72 $23.16 $23.16 415,196
2016-07-08 $22.22 $22.71 $22.22 $22.62 $22.62 681,143
2016-07-07 $21.78 $22.22 $21.75 $21.99 $21.99 516,803
2016-07-06 $21.39 $21.86 $20.90 $21.76 $21.76 882,355
2016-07-05 $21.80 $21.80 $21.47 $21.60 $21.60 714,725
2016-07-01 $21.96 $22.25 $21.68 $21.99 $21.99 467,692
2016-06-30 $21.50 $21.88 $21.25 $21.88 $21.88 717,041
2016-06-29 $20.62 $21.59 $20.62 $21.53 $21.53 750,515
2016-06-28 $20.40 $20.61 $20.01 $20.34 $20.34 554,674
2016-06-27 $20.99 $21.12 $19.86 $20.04 $20.04 1,464,701
2016-06-24 $21.65 $22.05 $20.79 $21.12 $21.12 2,340,022
2016-06-23 $22.60 $22.87 $22.41 $22.83 $22.83 262,753
2016-06-22 $22.07 $22.43 $21.88 $22.24 $22.24 758,670
2016-06-21 $22.15 $22.15 $21.64 $22.00 $22.00 244,639
2016-06-20 $21.73 $22.52 $21.53 $22.11 $22.11 323,580
2016-06-17 $22.09 $22.38 $21.36 $21.40 $21.40 805,824
2016-06-16 $22.05 $22.08 $21.23 $22.06 $22.06 386,729
2016-06-15 $22.26 $22.81 $22.14 $22.18 $22.18 529,460
2016-06-14 $22.53 $22.66 $21.83 $22.22 $22.22 364,711
2016-06-13 $22.82 $23.55 $22.65 $22.65 $22.65 449,688
2016-06-10 $23.51 $23.55 $22.89 $22.99 $22.99 443,971
2016-06-09 $23.76 $24.31 $23.70 $23.84 $23.84 344,630
2016-06-08 $23.91 $24.13 $23.72 $23.91 $23.91 317,084
2016-06-07 $24.20 $24.22 $23.39 $23.77 $23.77 749,823
2016-06-06 $23.55 $24.64 $23.36 $24.59 $24.59 612,175
2016-06-03 $23.57 $23.57 $23.03 $23.50 $23.50 728,291
2016-06-02 $22.82 $23.66 $22.55 $23.63 $23.63 652,002
2016-06-01 $22.83 $23.08 $22.48 $22.89 $22.89 429,549
2016-05-31 $23.21 $23.28 $22.83 $22.97 $22.97 392,672
2016-05-27 $22.30 $23.30 $22.21 $23.02 $23.02 721,621
2016-05-26 $22.41 $22.51 $21.97 $22.29 $22.29 300,642
2016-05-25 $22.54 $22.61 $22.19 $22.40 $22.40 1,140,757
2016-05-24 $22.70 $22.95 $22.36 $22.47 $22.47 662,450
2016-05-23 $21.73 $23.22 $21.73 $22.54 $22.54 628,285
2016-05-20 $21.23 $21.97 $21.22 $21.78 $21.78 310,579
2016-05-19 $21.47 $21.73 $20.87 $21.13 $21.13 407,450
2016-05-18 $22.05 $22.17 $21.34 $21.57 $21.57 390,223
2016-05-17 $22.07 $22.76 $22.07 $22.23 $22.23 451,654
2016-05-16 $22.07 $22.24 $21.89 $22.13 $22.13 283,376
2016-05-13 $21.29 $22.10 $21.27 $21.96 $21.96 611,101
2016-05-12 $22.27 $22.27 $21.06 $21.34 $21.34 361,583
2016-05-11 $22.28 $22.55 $22.08 $22.10 $22.10 346,263
2016-05-10 $21.18 $22.68 $21.18 $22.43 $22.43 622,325
2016-05-09 $21.18 $21.83 $20.86 $21.16 $21.16 483,890
2016-05-06 $21.01 $21.03 $20.21 $20.77 $20.77 759,627
2016-05-05 $20.43 $22.07 $20.24 $21.09 $21.09 1,277,581
2016-05-04 $21.41 $21.81 $20.90 $20.98 $20.98 482,396
2016-05-03 $21.92 $22.17 $21.54 $22.02 $22.02 832,687
2016-05-02 $22.15 $22.37 $21.87 $22.21 $22.21 381,810
2016-04-29 $21.89 $22.29 $21.24 $22.06 $22.06 501,393
2016-04-28 $22.07 $22.32 $21.64 $21.68 $21.68 462,219
2016-04-27 $21.33 $21.95 $21.25 $21.87 $21.87 293,113
2016-04-26 $21.49 $21.79 $21.20 $21.45 $21.45 440,594
2016-04-25 $21.66 $21.69 $21.08 $21.38 $21.38 408,060
2016-04-22 $21.63 $21.88 $21.39 $21.67 $21.67 441,196
2016-04-21 $21.79 $22.07 $21.55 $21.70 $21.70 408,745
2016-04-20 $21.91 $22.11 $21.60 $21.74 $21.74 421,809
2016-04-19 $22.33 $22.33 $21.78 $21.91 $21.91 453,637
2016-04-18 $21.58 $22.41 $21.48 $22.27 $22.27 1,081,844
2016-04-15 $21.54 $21.67 $21.09 $21.60 $21.60 1,039,350
2016-04-14 $21.85 $21.98 $21.49 $21.58 $21.58 393,313
2016-04-13 $20.82 $21.83 $20.82 $21.80 $21.80 727,208
2016-04-12 $20.42 $20.73 $20.19 $20.68 $20.68 569,492
2016-04-11 $21.27 $21.27 $20.34 $20.35 $20.35 655,540
2016-04-08 $21.52 $21.72 $20.78 $21.07 $21.07 1,414,883
2016-04-07 $21.76 $21.82 $20.87 $21.27 $21.27 924,736
2016-04-06 $21.15 $21.97 $21.00 $21.87 $21.87 569,563
2016-04-05 $21.26 $21.50 $20.86 $21.18 $21.18 508,118
2016-04-04 $22.47 $22.49 $21.49 $21.51 $21.51 442,519
2016-04-01 $21.99 $22.43 $21.70 $22.40 $22.40 445,141
2016-03-31 $22.24 $22.33 $21.78 $22.16 $22.16 575,306
2016-03-30 $21.95 $22.68 $21.88 $22.29 $22.29 706,506
2016-03-29 $20.42 $21.83 $20.32 $21.80 $21.80 789,840
2016-03-28 $20.52 $20.74 $20.15 $20.45 $20.45 520,412
2016-03-24 $20.24 $20.51 $19.93 $20.49 $20.49 620,369
2016-03-23 $21.36 $21.53 $20.39 $20.39 $20.39 644,929
2016-03-22 $21.83 $21.92 $21.35 $21.37 $21.37 477,988
2016-03-21 $21.44 $22.17 $21.44 $22.13 $22.13 395,953
2016-03-18 $22.13 $22.13 $21.45 $21.61 $21.61 1,037,613
2016-03-17 $22.42 $22.83 $21.90 $21.96 $21.96 789,265
2016-03-16 $21.96 $22.64 $21.96 $22.57 $22.57 692,531
2016-03-15 $21.80 $22.25 $21.60 $22.14 $22.14 604,313
2016-03-14 $21.21 $22.44 $21.14 $22.06 $22.06 1,517,363
2016-03-11 $20.02 $21.25 $19.96 $21.21 $21.21 932,305
2016-03-10 $20.11 $20.11 $19.45 $19.78 $19.78 849,344
2016-03-09 $20.50 $20.65 $19.40 $19.91 $19.91 1,213,000
2016-03-08 $21.20 $21.53 $20.29 $20.33 $20.33 1,035,546
2016-03-07 $21.42 $21.73 $21.11 $21.51 $21.51 789,904
2016-03-04 $21.72 $21.87 $21.16 $21.47 $21.47 987,390
2016-03-03 $21.46 $21.97 $21.32 $21.76 $21.76 855,649
2016-03-02 $21.41 $21.76 $21.27 $21.50 $21.50 920,956
2016-03-01 $20.61 $21.71 $20.35 $21.54 $21.54 953,791
2016-02-29 $20.16 $20.52 $20.00 $20.39 $20.39 1,512,530
2016-02-26 $20.25 $20.44 $20.02 $20.06 $20.06 778,114
2016-02-25 $19.87 $20.06 $19.42 $20.03 $20.03 714,205
2016-02-24 $19.29 $19.85 $18.79 $19.75 $19.75 1,195,866
2016-02-23 $20.36 $20.36 $19.45 $19.46 $19.46 605,930
2016-02-22 $20.00 $20.50 $19.69 $20.40 $20.40 635,411
2016-02-19 $20.04 $20.41 $19.54 $20.25 $20.25 900,666
2016-02-18 $21.13 $21.26 $20.02 $20.16 $20.16 684,940
2016-02-17 $20.36 $21.75 $20.36 $21.14 $21.14 1,095,836
2016-02-16 $19.48 $20.43 $19.31 $20.36 $20.36 881,556
2016-02-12 $20.04 $20.04 $18.71 $19.28 $19.28 929,252
2016-02-11 $19.51 $21.20 $19.47 $19.92 $19.92 2,451,676
2016-02-10 $17.64 $18.07 $17.23 $17.35 $17.35 808,036
2016-02-09 $17.69 $18.37 $17.28 $17.48 $17.48 741,625
2016-02-08 $18.81 $18.81 $17.73 $17.87 $17.87 721,419
2016-02-05 $21.39 $21.39 $19.04 $19.11 $19.11 1,049,745
2016-02-04 $20.87 $21.67 $20.74 $21.41 $21.41 533,195
2016-02-03 $21.44 $21.44 $20.43 $20.97 $20.97 607,075
2016-02-02 $22.43 $22.47 $20.97 $21.19 $21.19 944,721
2016-02-01 $22.18 $22.87 $21.97 $22.74 $22.74 867,428
2016-01-29 $22.17 $22.59 $21.96 $22.33 $22.33 847,755
2016-01-28 $22.63 $22.93 $21.73 $22.17 $22.17 537,169
2016-01-27 $22.40 $23.13 $21.76 $22.48 $22.48 800,271
2016-01-26 $23.23 $23.41 $22.45 $23.39 $23.39 609,297
2016-01-25 $23.41 $23.63 $22.97 $23.01 $23.01 443,753
2016-01-22 $23.62 $24.20 $23.23 $23.51 $23.51 558,234
2016-01-21 $23.04 $24.10 $22.52 $23.28 $23.28 530,423
2016-01-20 $23.21 $23.38 $21.91 $23.08 $23.08 854,342
2016-01-19 $23.98 $24.27 $23.27 $23.63 $23.63 711,080
2016-01-15 $23.61 $23.80 $23.22 $23.62 $23.62 969,955
2016-01-14 $24.93 $24.93 $23.29 $24.30 $24.30 1,091,823
2016-01-13 $26.45 $26.45 $24.15 $24.69 $24.69 1,358,688
2016-01-12 $26.30 $26.79 $26.02 $26.40 $26.40 709,606
2016-01-11 $26.16 $26.31 $25.68 $26.12 $26.12 515,606
2016-01-08 $26.72 $26.90 $25.89 $25.94 $25.94 894,275
2016-01-07 $27.39 $27.39 $26.53 $26.65 $26.65 781,130
2016-01-06 $28.31 $28.74 $27.53 $27.89 $27.89 802,251
2016-01-05 $28.84 $29.17 $28.43 $28.82 $28.82 1,248,230
2016-01-04 $29.72 $29.86 $28.64 $28.78 $28.78 993,569
2015-12-31 $30.83 $30.95 $30.30 $30.34 $30.34 348,192
2015-12-30 $30.88 $31.02 $30.42 $30.96 $30.96 384,216
2015-12-29 $30.47 $30.97 $30.33 $30.85 $30.85 321,856
2015-12-28 $30.56 $30.58 $30.05 $30.33 $30.33 423,825
2015-12-24 $30.54 $30.88 $30.35 $30.72 $30.72 171,108
2015-12-23 $30.59 $30.71 $30.16 $30.62 $30.62 284,250
2015-12-22 $30.32 $30.52 $29.30 $30.46 $30.46 501,686
2015-12-21 $30.51 $30.79 $29.75 $30.29 $30.29 384,607
2015-12-18 $30.65 $30.99 $30.21 $30.28 $30.28 746,346
2015-12-17 $31.85 $31.85 $30.86 $30.88 $30.88 315,078
2015-12-16 $31.46 $31.85 $30.85 $31.67 $31.67 328,601
2015-12-15 $30.39 $31.74 $30.39 $31.29 $31.29 666,489
2015-12-14 $29.79 $30.35 $29.56 $30.17 $30.17 485,238
2015-12-11 $29.76 $30.28 $29.70 $29.80 $29.80 278,721
2015-12-10 $29.87 $30.77 $29.87 $30.42 $30.42 1,067,146
2015-12-09 $30.18 $30.56 $29.83 $29.92 $29.92 250,463
2015-12-08 $30.14 $30.70 $29.99 $30.21 $30.21 403,874
2015-12-07 $30.56 $30.58 $29.97 $30.43 $30.43 358,929
2015-12-04 $29.91 $30.62 $29.75 $30.54 $30.54 480,724
2015-12-03 $30.09 $30.87 $29.88 $29.92 $29.92 592,551
2015-12-02 $29.87 $30.24 $29.79 $30.05 $30.05 471,808
2015-12-01 $30.12 $30.20 $29.81 $29.93 $29.93 573,828
2015-11-30 $30.70 $30.70 $29.84 $29.94 $29.94 600,743
2015-11-27 $30.41 $30.62 $30.24 $30.53 $30.53 158,194
2015-11-25 $30.36 $30.56 $30.17 $30.48 $30.48 279,714
2015-11-24 $30.52 $30.52 $29.65 $30.36 $30.36 448,570
2015-11-23 $30.35 $31.18 $30.35 $30.79 $30.79 541,237
2015-11-20 $30.42 $31.16 $30.27 $30.50 $30.50 882,041
2015-11-19 $30.28 $30.78 $30.02 $30.22 $30.22 888,539
2015-11-18 $28.38 $30.25 $28.38 $30.21 $30.21 771,389
2015-11-17 $28.49 $28.85 $28.14 $28.19 $28.19 679,175
2015-11-16 $28.36 $28.56 $27.43 $28.53 $28.53 721,171
2015-11-13 $28.45 $28.68 $27.97 $28.31 $28.31 559,445
2015-11-12 $29.27 $29.49 $28.77 $28.82 $28.82 560,071
2015-11-11 $29.00 $29.86 $29.00 $29.42 $29.42 395,978
2015-11-10 $28.36 $29.01 $28.28 $28.97 $28.97 1,121,461
2015-11-09 $28.61 $28.66 $27.73 $28.50 $28.50 721,652
2015-11-06 $28.22 $28.77 $27.26 $28.76 $28.76 1,212,347
2015-11-05 $31.18 $31.60 $30.69 $30.83 $30.83 565,178
2015-11-04 $31.20 $31.52 $30.82 $30.88 $30.88 513,470
2015-11-03 $31.33 $31.69 $31.00 $31.05 $31.05 409,268
2015-11-02 $31.16 $31.48 $30.66 $31.31 $31.31 534,043
2015-10-30 $30.46 $31.59 $30.29 $31.19 $31.19 646,803
2015-10-29 $30.08 $30.59 $30.08 $30.32 $30.32 363,555
2015-10-28 $30.15 $30.56 $29.91 $30.28 $30.28 774,886
2015-10-27 $30.73 $30.74 $29.70 $30.07 $30.07 450,636
2015-10-26 $30.97 $31.18 $30.84 $30.96 $30.96 240,592
2015-10-23 $31.75 $32.01 $30.74 $30.86 $30.86 789,612
2015-10-22 $31.16 $31.45 $30.74 $31.39 $31.39 377,832
2015-10-21 $31.51 $31.74 $30.75 $30.86 $30.86 729,597
2015-10-20 $31.42 $31.85 $31.22 $31.50 $31.50 323,935
2015-10-19 $30.49 $31.43 $30.48 $31.37 $31.37 359,168
2015-10-16 $30.83 $30.93 $30.09 $30.65 $30.65 418,610
2015-10-15 $30.89 $30.90 $29.64 $30.85 $30.85 837,789
2015-10-14 $29.74 $31.35 $28.99 $30.91 $30.91 4,314,263
2015-10-13 $24.47 $24.99 $24.18 $24.19 $24.19 390,773
2015-10-12 $24.88 $25.00 $24.38 $24.69 $24.69 281,610
2015-10-09 $25.33 $25.33 $24.64 $24.83 $24.83 407,916
2015-10-08 $24.44 $25.26 $24.44 $25.19 $25.19 341,411
2015-10-07 $24.32 $24.88 $23.99 $24.55 $24.55 314,096
2015-10-06 $24.24 $24.58 $24.13 $24.25 $24.25 338,941
2015-10-05 $23.97 $24.35 $23.96 $24.29 $24.29 315,708
2015-10-02 $22.47 $23.71 $22.31 $23.70 $23.70 375,125
2015-10-01 $22.21 $22.73 $22.20 $22.70 $22.70 481,926
2015-09-30 $22.83 $22.89 $22.09 $22.17 $22.17 726,773
2015-09-29 $22.54 $22.93 $22.18 $22.59 $22.59 331,503
2015-09-28 $23.40 $23.46 $22.50 $22.51 $22.51 514,808
2015-09-25 $24.05 $24.10 $23.34 $23.48 $23.48 447,095
2015-09-24 $23.45 $23.78 $23.24 $23.75 $23.75 319,858
2015-09-23 $24.30 $24.30 $23.66 $23.67 $23.67 451,480
2015-09-22 $24.48 $24.62 $24.08 $24.18 $24.18 452,854
2015-09-21 $25.07 $25.12 $24.58 $24.72 $24.72 400,157
2015-09-18 $24.83 $25.34 $24.81 $24.90 $24.90 600,905
2015-09-17 $25.24 $25.51 $25.00 $25.27 $25.27 457,989
2015-09-16 $25.10 $25.41 $24.93 $25.20 $25.20 365,543
2015-09-15 $24.19 $25.25 $23.88 $25.19 $25.19 439,172
2015-09-14 $24.03 $24.32 $23.75 $24.22 $24.22 428,449
2015-09-11 $24.24 $24.41 $23.71 $24.01 $24.01 278,654
2015-09-10 $24.24 $24.75 $23.97 $24.48 $24.48 342,600
2015-09-09 $24.35 $24.64 $24.11 $24.15 $24.15 329,896
2015-09-08 $24.58 $24.60 $24.08 $24.18 $24.18 484,249
2015-09-04 $24.80 $24.99 $24.14 $24.15 $24.15 232,092

Liberty TripAdvisor Holdings Inc - Series A (LTRPA) News Headlines

Tripadvisor forms special committee to evaluate potential deal

None

reuters.com Feb. 12, 2024

Tripadvisor Stock Jumps on News of Committee to Consider Deal Proposals—Key Level to Watch

Tripadvisor shares surged more than 13% in after-hours trading Monday after the online travel company announced a special committee to consider deal …

investopedia.com Feb. 13, 2024

Delaware court allows TripAdvisor to reincorporate in Nevada

None

reuters.com Feb. 20, 2024
Recent Liberty TripAdvisor Holdings Inc - Series A (LTRPA) News
Card image
Apollo HasExpressed Interest in Exploring a Bid for TripAdvisor

None

bloomberg.com

Published: March 6, 2024
Card image
TripAdvisor Can Reincorporate in Nevada, Delaware Judge Says

None

bloomberg.com

Published: Feb. 20, 2024
Similar Companies to Liberty TripAdvisor Holdings Inc - Series A (LTRPA) in the Internet Content & Information Industry
Stock Name Stock Ticker Industry Sector Employees
Alphabet Inc - Class C GOOG Internet Content & Information Communication Services 118,409
Alphabet Inc - Class A GOOGL Internet Content & Information Communication Services 118,166
Baidu Inc BIDU Internet Content & Information Communication Services 50,000
Tencent Music Entertainment Group TME Internet Content & Information Communication Services 47,000
NetEase Inc NTES Internet Content & Information Communication Services 20,259
Lizhi Inc LIZI Internet Content & Information Communication Services 18,000
Groupon Inc GRPN Internet Content & Information Communication Services 16,900
IAC InterActiveCorp. - New IAC Internet Content & Information Communication Services 12,300
JOYY Inc YY Internet Content & Information Communication Services 11,541
iQIYI Inc IQ Internet Content & Information Communication Services 11,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.