Beasley Broadcast Group Inc - Class A (BBGI) Exchange: NASDAQ

Data as of March 28, 2024

$0.78 ($-0.06) -7.09%

Beasley Broadcast Group Inc - Class A - Daily Information
Click for more stock information on Beasley Broadcast Group Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $0.81
Previous Close $0.78
High $0.82
Low $0.78
Adjusted Open $0.81
Previous Adjusted Close $0.78
Adjusted High $0.82
Adjusted Low $0.78

About Beasley Broadcast Group Inc - Class A (BBGI)

Beasley Broadcast Group, Inc., a NASDAQ-listed company, operates radio stations in the United States. The company owns and operates 46 stations located in 12 large and medium markets. Beasley Broadcast Group was founded in 1961. Earl Beasley, a radio inventor and innovator, identified the potential of the FM spectrum to reach audiences and create revenue beyond the limits of the AM spectrum and a hobby pilot eventually became a commercial broadcaster. In its early years, the company maintained a steady increase in its station count. The company also entered into agreements with Capstar Broadcasting Partners, allowing it to acquire additional stations. In 1996, the company sold several stations and changed its name to Beasley Broadcast Group. Since its formation, Beasley Broadcast Group has grown significantly. It now operates 46 radio stations in 12 large and medium markets and owns six online music services across the United States. The company’s primary revenue is generated through advertising. It also receives revenue from promotions and station events. Beasley Broadcast Group’s station portfolio primarily focuses on FM radio stations playing country, rock alternative, and classic rock music.

Historical Stock Data for Beasley Broadcast Group Inc - Class A (BBGI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $0.81 $0.82 $0.78 $0.78 $0.78 36,748
2024-03-27 $0.80 $0.84 $0.79 $0.84 $0.84 6,547
2024-03-26 $0.85 $0.85 $0.80 $0.80 $0.80 8,564
2024-03-25 $0.86 $0.86 $0.79 $0.80 $0.80 5,878
2024-03-22 $0.80 $0.87 $0.80 $0.83 $0.83 9,182
2024-03-21 $0.88 $0.89 $0.80 $0.80 $0.80 9,676
2024-03-20 $0.84 $0.89 $0.78 $0.89 $0.89 5,824
2024-03-19 $0.81 $0.81 $0.78 $0.78 $0.78 9,800
2024-03-18 $0.79 $0.80 $0.78 $0.78 $0.78 13,403
2024-03-15 $0.81 $0.82 $0.78 $0.81 $0.81 43,065
2024-03-14 $0.84 $0.84 $0.82 $0.82 $0.82 3,745
2024-03-13 $0.83 $0.84 $0.81 $0.81 $0.81 3,115
2024-03-12 $0.83 $0.84 $0.81 $0.81 $0.81 7,180
2024-03-11 $0.84 $0.86 $0.83 $0.83 $0.83 9,541
2024-03-08 $0.85 $0.86 $0.81 $0.82 $0.82 28,947
2024-03-07 $0.85 $0.85 $0.82 $0.83 $0.83 25,817
2024-03-06 $0.86 $0.86 $0.84 $0.84 $0.84 2,233
2024-03-05 $0.84 $0.88 $0.84 $0.87 $0.87 4,118
2024-03-04 $0.86 $0.90 $0.84 $0.84 $0.84 15,101
2024-03-01 $0.89 $0.91 $0.85 $0.86 $0.86 13,963
2024-02-29 $0.90 $0.91 $0.86 $0.87 $0.87 9,394
2024-02-28 $0.91 $0.91 $0.86 $0.90 $0.90 8,308
2024-02-27 $0.92 $0.92 $0.87 $0.87 $0.87 1,254
2024-02-26 $0.87 $0.92 $0.87 $0.89 $0.89 20,451
2024-02-23 $0.86 $0.89 $0.84 $0.86 $0.86 25,483
2024-02-22 $0.88 $0.90 $0.86 $0.86 $0.86 7,546
2024-02-21 $0.86 $0.90 $0.86 $0.88 $0.88 18,897
2024-02-20 $0.83 $0.90 $0.83 $0.90 $0.90 17,701
2024-02-16 $0.85 $0.88 $0.81 $0.85 $0.85 15,972
2024-02-15 $0.85 $0.87 $0.81 $0.84 $0.84 26,945
2024-02-14 $0.81 $0.88 $0.81 $0.86 $0.86 6,670
2024-02-13 $0.90 $0.90 $0.80 $0.89 $0.89 22,535
2024-02-12 $0.89 $0.92 $0.84 $0.84 $0.84 80,792
2024-02-09 $0.88 $0.89 $0.81 $0.83 $0.83 38,159
2024-02-08 $0.89 $0.92 $0.81 $0.83 $0.83 61,458
2024-02-07 $0.90 $0.92 $0.90 $0.92 $0.92 685
2024-02-06 $0.91 $0.93 $0.88 $0.90 $0.90 6,306
2024-02-05 $0.94 $0.94 $0.89 $0.89 $0.89 17,075
2024-02-02 $0.91 $0.93 $0.90 $0.93 $0.93 25,405
2024-02-01 $0.94 $0.94 $0.89 $0.91 $0.91 2,856
2024-01-31 $0.91 $0.94 $0.88 $0.89 $0.89 3,578
2024-01-30 $0.90 $0.94 $0.90 $0.93 $0.93 3,503
2024-01-29 $0.93 $0.94 $0.92 $0.94 $0.94 2,642
2024-01-26 $0.90 $0.94 $0.88 $0.92 $0.92 16,985
2024-01-25 $0.90 $0.92 $0.88 $0.92 $0.92 6,922
2024-01-24 $0.90 $0.91 $0.86 $0.90 $0.90 21,047
2024-01-23 $0.84 $0.94 $0.83 $0.90 $0.90 13,422
2024-01-22 $0.86 $0.94 $0.82 $0.90 $0.90 30,718
2024-01-19 $0.89 $0.92 $0.87 $0.90 $0.90 35,204
2024-01-18 $0.90 $0.94 $0.88 $0.91 $0.91 20,715
2024-01-17 $0.93 $0.95 $0.90 $0.95 $0.95 30,302
2024-01-16 $0.90 $0.98 $0.86 $0.93 $0.93 32,993
2024-01-12 $0.90 $0.90 $0.85 $0.87 $0.87 12,404
2024-01-11 $0.81 $0.89 $0.81 $0.81 $0.81 6,675
2024-01-10 $0.88 $0.90 $0.82 $0.82 $0.82 45,313
2024-01-09 $0.90 $0.90 $0.85 $0.87 $0.87 20,110
2024-01-08 $0.92 $0.94 $0.92 $0.92 $0.92 5,328
2024-01-05 $0.92 $0.95 $0.90 $0.92 $0.92 9,651
2024-01-04 $0.93 $0.98 $0.91 $0.94 $0.94 30,452
2024-01-03 $0.94 $1.00 $0.90 $0.95 $0.95 88,664
2024-01-02 $0.86 $0.95 $0.85 $0.93 $0.93 56,137
2023-12-29 $0.90 $0.95 $0.85 $0.88 $0.88 18,421
2023-12-28 $0.83 $0.90 $0.81 $0.88 $0.88 91,360
2023-12-27 $0.77 $0.83 $0.77 $0.83 $0.83 13,019
2023-12-26 $0.80 $0.80 $0.77 $0.77 $0.77 35,252
2023-12-22 $0.76 $0.82 $0.76 $0.79 $0.79 13,623
2023-12-21 $0.81 $0.84 $0.77 $0.80 $0.80 14,282
2023-12-20 $0.86 $0.86 $0.78 $0.81 $0.81 29,015
2023-12-19 $0.76 $0.85 $0.76 $0.85 $0.85 19,563
2023-12-18 $0.75 $0.80 $0.75 $0.77 $0.77 13,878
2023-12-15 $0.80 $0.80 $0.74 $0.77 $0.77 13,460
2023-12-14 $0.72 $0.80 $0.72 $0.73 $0.73 33,112
2023-12-13 $0.75 $0.75 $0.72 $0.73 $0.73 15,081
2023-12-12 $0.79 $0.79 $0.75 $0.75 $0.75 19,214
2023-12-11 $0.81 $0.81 $0.75 $0.76 $0.76 17,032
2023-12-08 $0.79 $0.79 $0.78 $0.78 $0.78 9,075
2023-12-07 $0.79 $0.84 $0.75 $0.78 $0.78 3,029
2023-12-06 $0.78 $0.82 $0.74 $0.82 $0.82 29,410
2023-12-05 $0.79 $0.79 $0.73 $0.74 $0.74 41,727
2023-12-04 $0.70 $0.79 $0.70 $0.74 $0.74 55,165
2023-12-01 $0.75 $0.77 $0.71 $0.76 $0.76 36,296
2023-11-30 $0.72 $0.77 $0.70 $0.73 $0.73 13,129
2023-11-29 $0.73 $0.77 $0.73 $0.75 $0.75 40,371
2023-11-28 $0.70 $0.73 $0.70 $0.73 $0.73 36,645
2023-11-27 $0.68 $0.73 $0.68 $0.71 $0.71 30,151
2023-11-24 $0.71 $0.73 $0.71 $0.73 $0.73 12,098
2023-11-22 $0.70 $0.75 $0.68 $0.72 $0.72 26,833
2023-11-21 $0.75 $0.75 $0.70 $0.72 $0.72 33,074
2023-11-20 $0.71 $0.76 $0.70 $0.76 $0.76 39,713
2023-11-17 $0.71 $0.75 $0.67 $0.71 $0.71 52,087
2023-11-16 $0.71 $0.71 $0.69 $0.69 $0.69 116,857
2023-11-15 $0.73 $0.74 $0.71 $0.71 $0.71 107,888
2023-11-14 $0.76 $0.76 $0.74 $0.74 $0.74 25,572
2023-11-13 $0.72 $0.77 $0.72 $0.74 $0.74 3,368
2023-11-10 $0.75 $0.79 $0.73 $0.79 $0.79 14,632
2023-11-09 $0.74 $0.78 $0.70 $0.78 $0.78 34,830
2023-11-08 $0.72 $0.79 $0.72 $0.78 $0.78 2,270
2023-11-07 $0.80 $0.80 $0.72 $0.75 $0.75 9,152
2023-11-06 $0.77 $0.79 $0.75 $0.77 $0.77 10,961
2023-11-03 $0.75 $0.77 $0.72 $0.74 $0.74 33,135
2023-11-02 $0.80 $0.81 $0.74 $0.74 $0.74 22,301
2023-11-01 $0.73 $0.76 $0.73 $0.74 $0.74 16,608
2023-10-31 $0.78 $0.83 $0.73 $0.83 $0.83 28,930
2023-10-30 $0.83 $0.83 $0.73 $0.77 $0.77 5,128
2023-10-27 $0.77 $0.83 $0.77 $0.83 $0.83 11,631
2023-10-26 $0.70 $0.84 $0.70 $0.75 $0.75 80,264
2023-10-25 $0.76 $0.79 $0.74 $0.74 $0.74 3,510
2023-10-24 $0.77 $0.77 $0.68 $0.71 $0.71 16,358
2023-10-23 $0.80 $0.80 $0.60 $0.68 $0.68 125,430
2023-10-20 $0.82 $0.85 $0.78 $0.79 $0.79 24,315
2023-10-19 $0.80 $0.87 $0.79 $0.85 $0.85 23,772
2023-10-18 $0.79 $0.80 $0.78 $0.79 $0.79 11,840
2023-10-17 $0.80 $0.86 $0.77 $0.79 $0.79 25,832
2023-10-16 $0.83 $0.85 $0.80 $0.81 $0.81 23,144
2023-10-13 $0.81 $0.83 $0.80 $0.80 $0.80 9,988
2023-10-12 $0.83 $0.84 $0.81 $0.84 $0.84 6,353
2023-10-11 $0.84 $0.87 $0.84 $0.84 $0.84 3,177
2023-10-10 $0.82 $0.84 $0.82 $0.83 $0.83 2,282
2023-10-09 $0.85 $0.85 $0.82 $0.82 $0.82 4,183
2023-10-06 $0.83 $0.83 $0.83 $0.83 $0.83 4,533
2023-10-05 $0.85 $0.85 $0.82 $0.85 $0.85 15,077
2023-10-04 $0.85 $0.85 $0.84 $0.84 $0.84 17,500
2023-10-03 $0.86 $0.87 $0.83 $0.84 $0.84 16,823
2023-10-02 $0.87 $0.88 $0.85 $0.87 $0.87 12,582
2023-09-29 $0.87 $0.89 $0.85 $0.87 $0.87 27,366
2023-09-28 $0.87 $0.92 $0.87 $0.87 $0.87 37,482
2023-09-27 $0.90 $0.92 $0.86 $0.87 $0.87 11,324
2023-09-26 $0.90 $0.93 $0.87 $0.88 $0.88 11,042
2023-09-25 $0.89 $0.96 $0.87 $0.87 $0.87 20,363
2023-09-22 $0.90 $0.96 $0.87 $0.89 $0.89 31,419
2023-09-21 $0.88 $0.93 $0.88 $0.93 $0.93 954
2023-09-20 $0.95 $0.96 $0.86 $0.88 $0.88 40,964
2023-09-19 $0.90 $0.93 $0.90 $0.93 $0.93 586
2023-09-18 $0.90 $0.96 $0.88 $0.92 $0.92 22,657
2023-09-15 $0.90 $0.90 $0.87 $0.87 $0.87 73,459
2023-09-14 $0.95 $0.99 $0.89 $0.92 $0.92 48,752
2023-09-13 $0.91 $0.96 $0.87 $0.88 $0.88 53,100
2023-09-12 $0.92 $1.00 $0.90 $0.91 $0.91 4,755
2023-09-11 $0.95 $0.95 $0.90 $0.91 $0.91 23,206
2023-09-08 $0.95 $0.96 $0.95 $0.95 $0.95 3,244
2023-09-07 $0.98 $0.98 $0.95 $0.95 $0.95 3,675
2023-09-06 $0.95 $0.97 $0.95 $0.95 $0.95 7,685
2023-09-05 $0.95 $0.98 $0.95 $0.95 $0.95 27,205
2023-09-01 $0.98 $1.07 $0.97 $0.97 $0.97 25,752
2023-08-31 $1.04 $1.15 $0.97 $0.98 $0.98 21,923
2023-08-30 $1.00 $1.17 $1.00 $1.01 $1.01 11,748
2023-08-29 $1.02 $1.07 $0.99 $1.00 $1.00 20,535
2023-08-28 $1.07 $1.13 $1.03 $1.06 $1.06 14,897
2023-08-25 $1.03 $1.04 $0.99 $1.03 $1.03 38,670
2023-08-24 $0.99 $1.03 $0.98 $1.01 $1.01 18,986
2023-08-23 $0.99 $1.02 $0.95 $0.98 $0.98 46,090
2023-08-22 $1.03 $1.09 $0.98 $1.09 $1.09 26,319
2023-08-21 $1.05 $1.14 $1.01 $1.02 $1.02 85,880
2023-08-18 $1.18 $1.18 $1.12 $1.12 $1.12 31,789
2023-08-17 $1.23 $1.24 $1.19 $1.20 $1.20 33,054
2023-08-16 $1.25 $1.28 $1.18 $1.22 $1.22 20,945
2023-08-15 $1.25 $1.28 $1.24 $1.27 $1.27 18,428
2023-08-14 $1.11 $1.27 $1.10 $1.25 $1.25 207,801
2023-08-11 $1.12 $1.12 $1.09 $1.09 $1.09 54,993
2023-08-10 $1.15 $1.15 $1.08 $1.12 $1.12 50,285
2023-08-09 $1.01 $1.13 $1.00 $1.10 $1.10 318,371
2023-08-08 $1.00 $1.04 $0.99 $1.00 $1.00 52,441
2023-08-07 $0.99 $1.02 $0.95 $1.00 $1.00 36,772
2023-08-04 $0.96 $1.04 $0.95 $1.01 $1.01 23,812
2023-08-03 $0.96 $1.06 $0.96 $0.98 $0.98 59,461
2023-08-02 $0.97 $0.98 $0.96 $0.98 $0.98 11,038
2023-08-01 $0.99 $1.03 $0.96 $0.96 $0.96 32,364
2023-07-31 $0.95 $1.03 $0.95 $1.00 $1.00 102,995
2023-07-28 $0.93 $0.95 $0.91 $0.94 $0.94 41,447
2023-07-27 $0.95 $0.95 $0.92 $0.93 $0.93 17,278
2023-07-26 $0.94 $0.95 $0.91 $0.95 $0.95 21,550
2023-07-25 $0.96 $0.96 $0.93 $0.93 $0.93 25,502
2023-07-24 $0.95 $0.98 $0.95 $0.95 $0.95 2,785
2023-07-21 $1.00 $1.00 $0.95 $0.95 $0.95 19,436
2023-07-20 $0.95 $0.98 $0.95 $0.98 $0.98 6,959
2023-07-19 $0.96 $0.97 $0.95 $0.95 $0.95 8,130
2023-07-18 $0.96 $0.99 $0.96 $0.97 $0.97 6,325
2023-07-17 $0.98 $0.99 $0.96 $0.96 $0.96 3,759
2023-07-14 $0.98 $0.98 $0.94 $0.97 $0.97 7,723
2023-07-13 $0.96 $0.98 $0.93 $0.94 $0.94 53,955
2023-07-12 $0.98 $1.00 $0.96 $0.96 $0.96 11,037
2023-07-11 $0.96 $1.00 $0.95 $0.95 $0.95 49,338
2023-07-10 $1.01 $1.01 $0.96 $0.96 $0.96 22,966
2023-07-07 $0.92 $1.00 $0.92 $0.99 $0.99 6,703
2023-07-06 $0.98 $1.00 $0.96 $0.96 $0.96 17,770
2023-07-05 $1.00 $1.01 $1.00 $1.00 $1.00 13,536
2023-07-03 $1.04 $1.04 $1.00 $1.00 $1.00 9,452
2023-06-30 $1.01 $1.02 $0.99 $1.02 $1.02 19,951
2023-06-29 $0.97 $1.00 $0.97 $1.00 $1.00 981
2023-06-28 $1.02 $1.02 $0.99 $0.99 $0.99 7,354
2023-06-27 $0.97 $1.01 $0.96 $1.01 $1.01 7,381
2023-06-26 $0.95 $0.99 $0.95 $0.96 $0.96 6,572
2023-06-23 $1.00 $1.01 $0.93 $0.93 $0.93 22,651
2023-06-22 $1.01 $1.01 $0.98 $1.00 $1.00 12,054
2023-06-21 $1.00 $1.02 $0.97 $0.97 $0.97 24,081
2023-06-20 $1.01 $1.06 $1.00 $1.00 $1.00 30,926
2023-06-16 $1.05 $1.05 $1.00 $1.00 $1.00 13,300
2023-06-15 $1.04 $1.05 $1.03 $1.04 $1.04 18,533
2023-06-14 $1.03 $1.05 $1.02 $1.02 $1.02 17,425
2023-06-13 $1.01 $1.06 $1.01 $1.03 $1.03 5,035
2023-06-12 $1.08 $1.08 $1.02 $1.05 $1.05 5,019
2023-06-09 $1.03 $1.08 $1.03 $1.05 $1.05 19,308
2023-06-08 $1.05 $1.10 $1.02 $1.03 $1.03 11,610
2023-06-07 $1.05 $1.08 $1.00 $1.04 $1.04 47,185
2023-06-06 $1.11 $1.11 $1.05 $1.05 $1.05 1,951
2023-06-05 $1.10 $1.12 $1.05 $1.05 $1.05 4,979
2023-06-02 $1.05 $1.10 $1.05 $1.08 $1.08 32,726
2023-06-01 $1.05 $1.08 $1.05 $1.07 $1.07 2,566
2023-05-31 $1.05 $1.07 $1.05 $1.05 $1.05 10,817
2023-05-30 $1.06 $1.09 $1.05 $1.06 $1.06 20,110
2023-05-26 $1.05 $1.09 $1.04 $1.08 $1.08 12,747
2023-05-25 $1.04 $1.10 $1.00 $1.03 $1.03 66,168
2023-05-24 $1.07 $1.07 $1.04 $1.04 $1.04 60,144
2023-05-23 $1.08 $1.13 $1.07 $1.07 $1.07 20,567
2023-05-22 $1.07 $1.11 $1.04 $1.11 $1.11 16,837
2023-05-19 $1.08 $1.12 $1.05 $1.07 $1.07 37,499
2023-05-18 $1.11 $1.14 $1.07 $1.09 $1.09 33,437
2023-05-17 $1.05 $1.10 $1.00 $1.06 $1.06 80,305
2023-05-16 $1.05 $1.05 $0.99 $1.04 $1.04 63,471
2023-05-15 $1.00 $1.04 $0.97 $1.04 $1.04 36,832
2023-05-12 $1.01 $1.03 $1.00 $1.00 $1.00 34,092
2023-05-11 $1.04 $1.04 $1.01 $1.01 $1.01 25,714
2023-05-10 $1.05 $1.06 $1.02 $1.04 $1.04 12,058
2023-05-09 $1.03 $1.08 $1.03 $1.05 $1.05 23,203
2023-05-08 $1.04 $1.08 $1.02 $1.05 $1.05 23,079
2023-05-05 $1.08 $1.10 $1.01 $1.01 $1.01 24,406
2023-05-04 $1.00 $1.06 $0.97 $1.01 $1.01 25,570
2023-05-03 $1.07 $1.07 $0.98 $0.98 $0.98 48,574
2023-05-02 $0.98 $1.03 $0.98 $1.01 $1.01 8,307
2023-05-01 $0.98 $1.06 $0.98 $0.98 $0.98 39,943
2023-04-28 $0.96 $1.08 $0.95 $0.97 $0.97 58,212
2023-04-27 $0.98 $1.15 $0.93 $0.95 $0.95 61,708
2023-04-26 $0.74 $0.98 $0.74 $0.98 $0.98 91,615
2023-04-25 $0.77 $0.80 $0.74 $0.77 $0.77 29,492
2023-04-24 $0.80 $0.80 $0.77 $0.77 $0.77 6,943
2023-04-21 $0.80 $0.80 $0.74 $0.75 $0.75 54,653
2023-04-20 $0.79 $0.79 $0.74 $0.74 $0.74 12,136
2023-04-19 $0.76 $0.85 $0.76 $0.77 $0.77 33,902
2023-04-18 $0.76 $0.79 $0.76 $0.76 $0.76 23,756
2023-04-17 $0.78 $0.85 $0.75 $0.76 $0.76 102,713
2023-04-14 $0.80 $0.80 $0.77 $0.77 $0.77 18,737
2023-04-13 $0.87 $0.87 $0.77 $0.79 $0.79 10,148
2023-04-12 $0.80 $0.85 $0.77 $0.77 $0.77 13,020
2023-04-11 $0.81 $0.84 $0.76 $0.76 $0.76 20,258
2023-04-10 $0.76 $0.84 $0.76 $0.77 $0.77 47,583
2023-04-06 $0.80 $0.82 $0.76 $0.76 $0.76 23,213
2023-04-05 $0.81 $0.89 $0.80 $0.83 $0.83 7,609
2023-04-04 $0.85 $0.85 $0.80 $0.81 $0.81 96,946
2023-04-03 $0.85 $0.88 $0.82 $0.82 $0.82 22,314
2023-03-31 $0.81 $0.89 $0.81 $0.82 $0.82 8,726
2023-03-30 $0.89 $0.89 $0.84 $0.84 $0.84 9,317
2023-03-29 $0.90 $0.90 $0.82 $0.83 $0.83 15,861
2023-03-28 $0.81 $0.85 $0.81 $0.81 $0.81 71,115
2023-03-27 $0.86 $0.86 $0.81 $0.82 $0.82 14,919
2023-03-24 $0.85 $0.86 $0.81 $0.84 $0.84 35,557
2023-03-23 $0.97 $1.00 $0.80 $0.87 $0.87 59,224
2023-03-22 $0.97 $0.98 $0.95 $0.97 $0.97 13,642
2023-03-21 $0.98 $1.05 $0.95 $0.98 $0.98 48,825
2023-03-20 $0.98 $1.00 $0.96 $0.98 $0.98 35,189
2023-03-17 $1.03 $1.03 $0.98 $1.01 $1.01 4,304
2023-03-16 $1.02 $1.04 $0.98 $1.03 $1.03 4,828
2023-03-15 $1.00 $1.03 $0.96 $1.02 $1.02 67,846
2023-03-14 $1.01 $1.05 $1.01 $1.02 $1.02 15,499
2023-03-13 $1.00 $1.03 $1.00 $1.01 $1.01 3,659
2023-03-10 $1.02 $1.03 $1.00 $1.03 $1.03 17,251
2023-03-09 $1.00 $1.04 $1.00 $1.02 $1.02 18,774
2023-03-08 $1.01 $1.02 $1.00 $1.02 $1.02 17,045
2023-03-07 $1.09 $1.09 $1.01 $1.02 $1.02 79,075
2023-03-06 $1.10 $1.10 $1.03 $1.04 $1.04 20,747
2023-03-03 $1.03 $1.05 $1.02 $1.04 $1.04 9,755
2023-03-02 $1.02 $1.06 $1.02 $1.04 $1.04 6,409
2023-03-01 $1.03 $1.20 $1.02 $1.02 $1.02 21,014
2023-02-28 $1.06 $1.10 $1.06 $1.06 $1.06 13,450
2023-02-27 $1.08 $1.09 $1.03 $1.07 $1.07 36,862
2023-02-24 $1.02 $1.08 $1.02 $1.05 $1.05 10,317
2023-02-23 $1.09 $1.15 $1.07 $1.07 $1.07 4,118
2023-02-22 $1.12 $1.20 $1.08 $1.12 $1.12 17,995
2023-02-21 $1.23 $1.30 $1.14 $1.14 $1.14 16,657
2023-02-17 $1.24 $1.24 $1.21 $1.23 $1.23 3,028
2023-02-16 $1.18 $1.22 $1.17 $1.20 $1.20 14,213
2023-02-15 $1.24 $1.25 $1.15 $1.25 $1.25 12,046
2023-02-14 $1.23 $1.24 $1.20 $1.20 $1.20 24,934
2023-02-13 $1.18 $1.24 $1.16 $1.22 $1.22 3,024
2023-02-10 $1.25 $1.25 $1.19 $1.21 $1.21 4,675
2023-02-09 $1.30 $1.34 $1.24 $1.27 $1.27 27,382
2023-02-08 $1.34 $1.37 $1.30 $1.30 $1.30 14,340
2023-02-07 $1.31 $1.37 $1.30 $1.32 $1.32 46,020
2023-02-06 $1.27 $1.39 $1.24 $1.31 $1.31 94,835
2023-02-03 $1.19 $1.27 $1.19 $1.24 $1.24 30,723
2023-02-02 $1.20 $1.27 $1.14 $1.26 $1.26 27,389
2023-02-01 $1.13 $1.20 $1.13 $1.18 $1.18 13,602
2023-01-31 $1.11 $1.15 $1.11 $1.14 $1.14 16,542
2023-01-30 $1.10 $1.15 $1.10 $1.15 $1.15 13,703
2023-01-27 $1.14 $1.14 $1.10 $1.10 $1.10 14,530
2023-01-26 $1.13 $1.13 $1.12 $1.12 $1.12 3,252
2023-01-25 $1.13 $1.15 $1.11 $1.13 $1.13 14,173
2023-01-24 $1.10 $1.14 $1.10 $1.11 $1.11 8,456
2023-01-23 $1.05 $1.11 $1.05 $1.11 $1.11 21,503
2023-01-20 $1.03 $1.10 $1.03 $1.09 $1.09 27,867
2023-01-19 $1.09 $1.09 $1.03 $1.03 $1.03 5,432
2023-01-18 $1.09 $1.10 $1.06 $1.06 $1.06 27,211
2023-01-17 $1.03 $1.09 $1.03 $1.06 $1.06 10,799
2023-01-13 $0.97 $1.05 $0.97 $1.02 $1.02 73,608
2023-01-12 $1.01 $1.01 $0.97 $0.98 $0.98 59,006
2023-01-11 $0.96 $1.01 $0.96 $1.01 $1.01 25,140
2023-01-10 $0.95 $1.00 $0.93 $0.96 $0.96 8,732
2023-01-09 $1.01 $1.01 $1.01 $1.01 $1.01 1,692
2023-01-06 $0.97 $1.00 $0.96 $0.96 $0.96 13,198
2023-01-05 $0.93 $1.00 $0.93 $0.96 $0.96 8,363
2023-01-04 $0.99 $1.02 $0.95 $0.96 $0.96 6,379
2023-01-03 $0.96 $0.97 $0.94 $0.95 $0.95 10,736
2022-12-30 $0.92 $0.95 $0.92 $0.92 $0.92 40,041
2022-12-29 $0.91 $0.98 $0.91 $0.93 $0.93 26,940
2022-12-28 $0.98 $1.00 $0.90 $0.91 $0.91 33,885
2022-12-27 $1.00 $1.02 $0.98 $1.00 $1.00 7,266
2022-12-23 $1.00 $1.01 $0.97 $1.01 $1.01 23,232
2022-12-22 $0.98 $1.02 $0.98 $1.02 $1.02 6,919
2022-12-21 $0.98 $1.02 $0.98 $0.98 $0.98 22,220
2022-12-20 $0.97 $1.02 $0.97 $1.01 $1.01 28,660
2022-12-19 $1.00 $1.02 $0.97 $0.99 $0.99 18,259
2022-12-16 $0.96 $1.00 $0.96 $1.00 $1.00 5,768
2022-12-15 $0.94 $0.97 $0.94 $0.96 $0.96 3,477
2022-12-14 $0.99 $1.01 $0.95 $0.95 $0.95 16,765
2022-12-13 $0.96 $1.00 $0.96 $1.00 $1.00 19,050
2022-12-12 $0.94 $1.00 $0.94 $0.94 $0.94 38,888
2022-12-09 $0.93 $0.98 $0.93 $0.94 $0.94 4,969
2022-12-08 $0.99 $0.99 $0.93 $0.95 $0.95 9,666
2022-12-07 $0.95 $0.97 $0.93 $0.97 $0.97 19,041
2022-12-06 $1.00 $1.06 $0.98 $0.98 $0.98 14,979
2022-12-05 $1.01 $1.04 $1.01 $1.01 $1.01 3,756
2022-12-02 $1.00 $1.06 $0.98 $1.06 $1.06 5,590
2022-12-01 $1.02 $1.05 $1.02 $1.02 $1.02 13,201
2022-11-30 $1.05 $1.05 $1.02 $1.02 $1.02 13,998
2022-11-29 $1.02 $1.06 $1.02 $1.05 $1.05 9,409
2022-11-28 $1.01 $1.07 $1.01 $1.06 $1.06 17,964
2022-11-25 $1.00 $1.03 $0.99 $1.01 $1.01 3,411
2022-11-23 $1.01 $1.01 $1.01 $1.01 $1.01 226
2022-11-22 $1.01 $1.01 $1.00 $1.01 $1.01 8,447
2022-11-21 $1.01 $1.04 $1.00 $1.01 $1.01 4,268
2022-11-18 $1.02 $1.04 $1.02 $1.04 $1.04 2,124
2022-11-17 $1.05 $1.05 $1.02 $1.03 $1.03 8,683
2022-11-16 $1.06 $1.07 $1.05 $1.07 $1.07 3,478
2022-11-15 $1.07 $1.07 $1.05 $1.05 $1.05 4,173
2022-11-14 $1.05 $1.06 $1.02 $1.04 $1.04 15,042
2022-11-11 $1.05 $1.05 $1.02 $1.03 $1.03 6,621
2022-11-10 $1.02 $1.04 $1.00 $1.02 $1.02 49,955
2022-11-09 $1.02 $1.03 $0.99 $1.01 $1.01 24,687
2022-11-08 $1.05 $1.05 $1.02 $1.03 $1.03 8,531
2022-11-07 $1.08 $1.09 $1.02 $1.06 $1.06 59,951
2022-11-04 $1.03 $1.06 $0.99 $1.02 $1.02 37,477
2022-11-03 $0.99 $1.04 $0.99 $1.02 $1.02 8,025
2022-11-02 $1.00 $1.02 $0.99 $0.99 $0.99 36,902
2022-11-01 $1.09 $1.09 $1.05 $1.07 $1.07 2,053
2022-10-31 $1.08 $1.09 $1.05 $1.05 $1.05 4,384
2022-10-28 $1.06 $1.09 $1.05 $1.07 $1.07 4,339
2022-10-27 $1.01 $1.05 $1.01 $1.05 $1.05 1,359
2022-10-26 $1.03 $1.03 $1.03 $1.03 $1.03 806
2022-10-25 $1.01 $1.04 $1.00 $1.01 $1.01 9,460
2022-10-24 $1.02 $1.03 $1.00 $1.01 $1.01 27,222
2022-10-21 $1.02 $1.05 $1.01 $1.04 $1.04 12,084
2022-10-20 $1.05 $1.06 $1.03 $1.03 $1.03 4,936
2022-10-19 $1.03 $1.10 $1.02 $1.04 $1.04 7,667
2022-10-18 $1.02 $1.05 $1.01 $1.05 $1.05 12,251
2022-10-17 $1.05 $1.05 $1.00 $1.05 $1.05 30,736
2022-10-14 $1.02 $1.03 $0.99 $1.01 $1.01 1,661
2022-10-13 $1.01 $1.08 $0.97 $1.00 $1.00 8,148
2022-10-12 $1.05 $1.06 $1.01 $1.01 $1.01 22,495
2022-10-11 $1.06 $1.07 $1.06 $1.06 $1.06 7,885
2022-10-10 $1.14 $1.15 $1.07 $1.07 $1.07 5,056
2022-10-07 $1.11 $1.11 $1.09 $1.10 $1.10 5,377
2022-10-06 $1.12 $1.12 $1.07 $1.10 $1.10 1,491
2022-10-05 $1.13 $1.15 $1.11 $1.12 $1.12 7,827
2022-10-04 $1.12 $1.15 $1.12 $1.12 $1.12 29,799
2022-10-03 $1.08 $1.13 $1.07 $1.12 $1.12 5,757
2022-09-30 $1.05 $1.12 $1.05 $1.08 $1.08 12,123
2022-09-29 $1.06 $1.11 $1.06 $1.11 $1.11 3,712
2022-09-28 $1.17 $1.17 $1.06 $1.06 $1.06 35,551
2022-09-27 $1.10 $1.10 $1.08 $1.08 $1.08 28,894
2022-09-26 $1.13 $1.13 $1.10 $1.10 $1.10 13,248
2022-09-23 $1.16 $1.16 $1.11 $1.13 $1.13 36,806
2022-09-22 $1.15 $1.17 $1.13 $1.14 $1.14 24,793
2022-09-21 $1.15 $1.18 $1.14 $1.15 $1.15 8,097
2022-09-20 $1.12 $1.16 $1.12 $1.14 $1.14 3,191
2022-09-19 $1.13 $1.16 $1.12 $1.16 $1.16 9,554
2022-09-16 $1.16 $1.16 $1.10 $1.13 $1.13 28,880
2022-09-15 $1.10 $1.14 $1.10 $1.13 $1.13 13,176
2022-09-14 $1.18 $1.19 $1.07 $1.12 $1.12 67,971
2022-09-13 $1.15 $1.21 $1.15 $1.18 $1.18 36,365
2022-09-12 $1.23 $1.25 $1.20 $1.22 $1.22 48,844
2022-09-09 $1.22 $1.25 $1.20 $1.24 $1.24 6,181
2022-09-08 $1.19 $1.24 $1.17 $1.21 $1.21 33,524
2022-09-07 $1.19 $1.19 $1.18 $1.19 $1.19 18,198
2022-09-06 $1.20 $1.20 $1.19 $1.19 $1.19 12,530
2022-09-02 $1.19 $1.20 $1.17 $1.20 $1.20 26,704
2022-09-01 $1.20 $1.21 $1.18 $1.19 $1.19 38,725
2022-08-31 $1.23 $1.23 $1.21 $1.21 $1.21 10,619
2022-08-30 $1.24 $1.24 $1.20 $1.21 $1.21 48,777
2022-08-29 $1.21 $1.23 $1.21 $1.23 $1.23 3,140
2022-08-26 $1.24 $1.25 $1.20 $1.22 $1.22 23,186
2022-08-25 $1.25 $1.25 $1.21 $1.24 $1.24 16,011
2022-08-24 $1.27 $1.27 $1.21 $1.24 $1.24 36,941
2022-08-23 $1.32 $1.32 $1.22 $1.26 $1.26 33,315
2022-08-22 $1.34 $1.34 $1.25 $1.27 $1.27 17,929
2022-08-19 $1.31 $1.33 $1.30 $1.30 $1.30 4,121
2022-08-18 $1.31 $1.33 $1.29 $1.31 $1.31 42,412
2022-08-17 $1.25 $1.32 $1.25 $1.30 $1.30 67,188
2022-08-16 $1.32 $1.33 $1.27 $1.29 $1.29 33,769
2022-08-15 $1.26 $1.38 $1.26 $1.32 $1.32 35,483
2022-08-12 $1.32 $1.34 $1.28 $1.28 $1.28 23,040
2022-08-11 $1.33 $1.38 $1.31 $1.32 $1.32 24,483
2022-08-10 $1.29 $1.31 $1.28 $1.31 $1.31 35,490
2022-08-09 $1.33 $1.33 $1.23 $1.27 $1.27 36,871
2022-08-08 $1.37 $1.40 $1.32 $1.35 $1.35 66,580
2022-08-05 $1.44 $1.44 $1.40 $1.40 $1.40 24,859
2022-08-04 $1.38 $1.44 $1.38 $1.44 $1.44 20,212
2022-08-03 $1.43 $1.43 $1.37 $1.39 $1.39 112,518
2022-08-02 $1.40 $1.45 $1.35 $1.36 $1.36 37,777
2022-08-01 $1.32 $1.45 $1.30 $1.41 $1.41 229,420
2022-07-29 $1.25 $1.29 $1.25 $1.27 $1.27 47,862
2022-07-28 $1.27 $1.27 $1.22 $1.25 $1.25 13,071
2022-07-27 $1.24 $1.27 $1.24 $1.25 $1.25 10,293
2022-07-26 $1.30 $1.32 $1.22 $1.25 $1.25 30,131
2022-07-25 $1.27 $1.29 $1.25 $1.27 $1.27 2,307
2022-07-22 $1.26 $1.27 $1.25 $1.27 $1.27 14,209
2022-07-21 $1.34 $1.34 $1.25 $1.29 $1.29 25,128
2022-07-20 $1.31 $1.33 $1.27 $1.32 $1.32 14,868
2022-07-19 $1.24 $1.30 $1.24 $1.28 $1.28 7,601
2022-07-18 $1.29 $1.30 $1.23 $1.25 $1.25 16,301
2022-07-15 $1.26 $1.27 $1.23 $1.25 $1.25 33,679
2022-07-14 $1.26 $1.35 $1.25 $1.30 $1.30 5,421
2022-07-13 $1.26 $1.31 $1.25 $1.27 $1.27 3,176
2022-07-12 $1.30 $1.30 $1.24 $1.24 $1.24 16,378
2022-07-11 $1.36 $1.36 $1.31 $1.32 $1.32 2,248
2022-07-08 $1.33 $1.33 $1.30 $1.32 $1.32 19,538
2022-07-07 $1.26 $1.30 $1.26 $1.30 $1.30 13,862
2022-07-06 $1.28 $1.28 $1.24 $1.27 $1.27 7,349
2022-07-05 $1.30 $1.31 $1.29 $1.30 $1.30 36,782
2022-07-01 $1.28 $1.28 $1.25 $1.26 $1.26 4,091
2022-06-30 $1.28 $1.32 $1.24 $1.28 $1.28 28,093
2022-06-29 $1.28 $1.29 $1.28 $1.28 $1.28 5,829
2022-06-28 $1.29 $1.37 $1.26 $1.30 $1.30 23,625
2022-06-27 $1.38 $1.38 $1.25 $1.28 $1.28 33,555
2022-06-24 $1.35 $1.36 $1.35 $1.36 $1.36 16,799
2022-06-23 $1.26 $1.33 $1.26 $1.33 $1.33 8,054
2022-06-22 $1.25 $1.30 $1.25 $1.30 $1.30 5,749
2022-06-21 $1.31 $1.38 $1.26 $1.30 $1.30 24,023
2022-06-17 $1.33 $1.38 $1.26 $1.31 $1.31 30,171
2022-06-16 $1.35 $1.37 $1.31 $1.33 $1.33 4,635
2022-06-15 $1.33 $1.38 $1.33 $1.34 $1.34 10,071
2022-06-14 $1.33 $1.37 $1.32 $1.33 $1.33 32,633
2022-06-13 $1.38 $1.46 $1.31 $1.33 $1.33 60,147
2022-06-10 $1.50 $1.50 $1.38 $1.39 $1.39 41,666
2022-06-09 $1.47 $1.49 $1.44 $1.44 $1.44 4,822
2022-06-08 $1.45 $1.52 $1.45 $1.52 $1.52 6,615
2022-06-07 $1.46 $1.47 $1.45 $1.46 $1.46 8,714
2022-06-06 $1.45 $1.51 $1.43 $1.46 $1.46 26,491
2022-06-03 $1.51 $1.55 $1.45 $1.47 $1.47 41,905
2022-06-02 $1.51 $1.55 $1.50 $1.53 $1.53 11,520
2022-06-01 $1.53 $1.53 $1.42 $1.46 $1.46 33,370
2022-05-31 $1.55 $1.55 $1.46 $1.48 $1.48 9,902
2022-05-27 $1.52 $1.55 $1.48 $1.49 $1.49 13,614
2022-05-26 $1.50 $1.53 $1.47 $1.48 $1.48 16,509
2022-05-25 $1.54 $1.54 $1.47 $1.49 $1.49 16,337
2022-05-24 $1.45 $1.50 $1.45 $1.45 $1.45 11,972
2022-05-23 $1.46 $1.49 $1.45 $1.49 $1.49 33,424
2022-05-20 $1.59 $1.59 $1.47 $1.47 $1.47 12,196
2022-05-19 $1.64 $1.64 $1.47 $1.48 $1.48 46,680
2022-05-18 $1.58 $1.58 $1.48 $1.48 $1.48 26,495
2022-05-17 $1.51 $1.57 $1.51 $1.57 $1.57 3,730
2022-05-16 $1.46 $1.52 $1.46 $1.48 $1.48 45,074
2022-05-13 $1.50 $1.50 $1.47 $1.47 $1.47 7,139
2022-05-12 $1.43 $1.51 $1.42 $1.44 $1.44 34,129
2022-05-11 $1.50 $1.67 $1.41 $1.41 $1.41 20,100
2022-05-10 $1.58 $1.60 $1.45 $1.45 $1.45 31,147
2022-05-09 $1.70 $1.70 $1.57 $1.58 $1.58 42,215
2022-05-06 $1.67 $1.67 $1.62 $1.66 $1.66 33,738
2022-05-05 $1.68 $1.68 $1.65 $1.65 $1.65 33,794
2022-05-04 $1.67 $1.67 $1.64 $1.67 $1.67 19,669
2022-05-03 $1.67 $1.69 $1.65 $1.66 $1.66 2,162
2022-05-02 $1.72 $1.72 $1.65 $1.65 $1.65 13,476
2022-04-29 $1.67 $1.73 $1.67 $1.69 $1.69 5,265
2022-04-28 $1.66 $1.75 $1.66 $1.74 $1.74 11,131
2022-04-27 $1.70 $1.73 $1.68 $1.68 $1.68 4,948
2022-04-26 $1.75 $1.75 $1.66 $1.66 $1.66 62,506
2022-04-25 $1.71 $1.77 $1.67 $1.75 $1.75 55,638
2022-04-22 $1.75 $1.76 $1.68 $1.71 $1.71 34,910
2022-04-21 $1.81 $1.81 $1.75 $1.78 $1.78 27,313
2022-04-20 $1.75 $1.80 $1.69 $1.80 $1.80 12,149
2022-04-19 $1.72 $1.76 $1.70 $1.73 $1.73 31,372
2022-04-18 $1.69 $1.73 $1.66 $1.69 $1.69 44,961
2022-04-14 $1.68 $1.69 $1.65 $1.68 $1.68 48,592
2022-04-13 $1.78 $1.78 $1.69 $1.69 $1.69 8,047
2022-04-12 $1.75 $1.76 $1.69 $1.70 $1.70 14,515
2022-04-11 $1.71 $1.80 $1.70 $1.71 $1.71 56,028
2022-04-08 $1.72 $1.79 $1.72 $1.74 $1.74 4,106
2022-04-07 $1.81 $1.81 $1.71 $1.71 $1.71 22,747
2022-04-06 $1.76 $1.78 $1.75 $1.76 $1.76 3,126
2022-04-05 $1.73 $1.78 $1.73 $1.74 $1.74 10,075
2022-04-04 $1.80 $1.80 $1.78 $1.79 $1.79 2,574
2022-04-01 $1.75 $1.84 $1.74 $1.77 $1.77 21,316
2022-03-31 $1.81 $1.82 $1.75 $1.76 $1.76 4,352
2022-03-30 $1.80 $1.81 $1.69 $1.78 $1.78 73,329
2022-03-29 $1.80 $1.81 $1.78 $1.78 $1.78 14,854
2022-03-28 $1.84 $1.85 $1.79 $1.81 $1.81 17,883
2022-03-25 $1.78 $1.84 $1.77 $1.82 $1.82 32,930
2022-03-24 $1.76 $1.81 $1.76 $1.78 $1.78 22,939
2022-03-23 $1.75 $1.79 $1.75 $1.76 $1.76 14,789
2022-03-22 $1.79 $1.81 $1.76 $1.77 $1.77 13,829
2022-03-21 $1.72 $1.80 $1.72 $1.77 $1.77 55,105
2022-03-18 $1.71 $1.77 $1.71 $1.74 $1.74 35,719
2022-03-17 $1.69 $1.78 $1.69 $1.75 $1.75 10,345
2022-03-16 $1.72 $1.76 $1.68 $1.70 $1.70 56,507
2022-03-15 $1.69 $1.72 $1.66 $1.70 $1.70 16,601
2022-03-14 $1.75 $1.75 $1.66 $1.68 $1.68 64,020
2022-03-11 $1.79 $1.81 $1.74 $1.77 $1.77 27,309
2022-03-10 $1.84 $1.84 $1.76 $1.79 $1.79 17,209
2022-03-09 $1.79 $1.87 $1.76 $1.82 $1.82 21,371
2022-03-08 $1.83 $1.83 $1.74 $1.77 $1.77 30,343
2022-03-07 $1.77 $1.88 $1.71 $1.75 $1.75 50,465
2022-03-04 $1.83 $1.83 $1.79 $1.79 $1.79 9,219
2022-03-03 $1.83 $1.85 $1.82 $1.82 $1.82 4,198
2022-03-02 $1.84 $1.87 $1.80 $1.84 $1.84 29,670
2022-03-01 $1.85 $1.92 $1.79 $1.81 $1.81 42,851
2022-02-28 $1.91 $1.94 $1.81 $1.87 $1.87 18,023
2022-02-25 $1.93 $1.93 $1.85 $1.89 $1.89 16,135
2022-02-24 $1.80 $1.88 $1.80 $1.88 $1.88 17,795
2022-02-23 $1.91 $1.91 $1.86 $1.86 $1.86 16,710
2022-02-22 $2.06 $2.06 $1.87 $1.89 $1.89 9,374
2022-02-18 $1.94 $2.00 $1.86 $1.91 $1.91 112,631
2022-02-17 $1.96 $1.99 $1.90 $1.96 $1.96 27,376
2022-02-16 $2.01 $2.03 $1.96 $1.99 $1.99 61,493
2022-02-15 $1.95 $2.04 $1.95 $1.98 $1.98 48,354
2022-02-14 $1.97 $1.99 $1.90 $1.90 $1.90 60,969
2022-02-11 $1.89 $2.08 $1.82 $1.95 $1.95 163,584
2022-02-10 $1.89 $1.92 $1.86 $1.87 $1.87 31,397
2022-02-09 $1.87 $1.91 $1.80 $1.88 $1.88 41,874
2022-02-08 $1.94 $1.94 $1.75 $1.81 $1.81 127,296
2022-02-07 $1.95 $1.95 $1.87 $1.92 $1.92 40,504
2022-02-04 $1.87 $1.92 $1.87 $1.92 $1.92 18,354
2022-02-03 $1.90 $1.96 $1.86 $1.90 $1.90 16,783
2022-02-02 $1.95 $1.95 $1.82 $1.88 $1.88 36,458
2022-02-01 $1.92 $2.00 $1.88 $1.90 $1.90 56,035
2022-01-31 $1.83 $1.90 $1.80 $1.87 $1.87 29,482
2022-01-28 $1.88 $1.88 $1.80 $1.81 $1.81 21,010
2022-01-27 $1.81 $1.87 $1.81 $1.87 $1.87 7,103
2022-01-26 $1.84 $1.85 $1.79 $1.82 $1.82 35,415
2022-01-25 $1.77 $1.88 $1.75 $1.81 $1.81 13,029
2022-01-24 $1.89 $1.89 $1.74 $1.81 $1.81 53,637
2022-01-21 $1.95 $1.97 $1.90 $1.93 $1.93 38,334
2022-01-20 $1.99 $1.99 $1.94 $1.95 $1.95 15,830
2022-01-19 $1.96 $2.02 $1.95 $1.98 $1.98 16,498
2022-01-18 $2.00 $2.08 $1.94 $1.95 $1.95 39,693
2022-01-14 $2.05 $2.08 $2.01 $2.02 $2.02 9,989
2022-01-13 $2.06 $2.10 $1.96 $2.03 $2.03 50,144
2022-01-12 $2.05 $2.09 $1.98 $2.01 $2.01 31,862
2022-01-11 $2.03 $2.06 $2.01 $2.06 $2.06 25,388
2022-01-10 $2.05 $2.06 $1.96 $1.99 $1.99 21,247
2022-01-07 $2.00 $2.04 $1.97 $2.00 $2.00 10,703
2022-01-06 $2.01 $2.05 $1.96 $2.02 $2.02 4,039
2022-01-05 $2.05 $2.06 $1.96 $1.97 $1.97 36,894
2022-01-04 $2.00 $2.04 $1.95 $2.04 $2.04 23,286
2022-01-03 $1.88 $2.00 $1.88 $2.00 $2.00 32,130
2021-12-31 $1.93 $1.93 $1.89 $1.90 $1.90 42,946
2021-12-30 $1.90 $1.96 $1.89 $1.95 $1.95 76,845
2021-12-29 $1.94 $1.94 $1.87 $1.91 $1.91 41,826
2021-12-28 $1.95 $1.97 $1.92 $1.93 $1.93 45,004
2021-12-27 $1.98 $2.00 $1.95 $1.95 $1.95 28,564
2021-12-23 $1.94 $1.98 $1.89 $1.94 $1.94 42,833
2021-12-22 $1.92 $1.95 $1.84 $1.92 $1.92 38,683
2021-12-21 $1.86 $1.92 $1.84 $1.90 $1.90 47,578
2021-12-20 $1.87 $1.94 $1.84 $1.86 $1.86 32,573
2021-12-17 $1.91 $1.95 $1.87 $1.93 $1.93 25,098
2021-12-16 $1.94 $1.97 $1.91 $1.92 $1.92 30,807
2021-12-15 $1.89 $1.93 $1.85 $1.91 $1.91 43,004
2021-12-14 $1.99 $1.99 $1.88 $1.89 $1.89 76,121
2021-12-13 $2.02 $2.05 $1.95 $1.96 $1.96 42,290
2021-12-10 $2.05 $2.06 $2.02 $2.03 $2.03 26,149
2021-12-09 $2.07 $2.11 $1.97 $2.01 $2.01 58,618
2021-12-08 $2.07 $2.09 $2.03 $2.08 $2.08 35,526
2021-12-07 $2.08 $2.10 $2.01 $2.04 $2.04 80,651
2021-12-06 $2.09 $2.09 $2.00 $2.03 $2.03 53,142
2021-12-03 $1.99 $2.05 $1.96 $1.99 $1.99 251,840
2021-12-02 $1.88 $1.99 $1.85 $1.97 $1.97 229,518
2021-12-01 $1.99 $2.08 $1.85 $1.86 $1.86 82,518
2021-11-30 $2.01 $2.03 $1.90 $1.98 $1.98 115,051
2021-11-29 $2.16 $2.20 $2.01 $2.02 $2.02 152,434
2021-11-26 $2.15 $2.19 $2.11 $2.14 $2.14 28,892
2021-11-24 $2.14 $2.21 $2.13 $2.16 $2.16 17,887
2021-11-23 $2.15 $2.20 $2.15 $2.16 $2.16 65,609
2021-11-22 $2.33 $2.33 $2.11 $2.17 $2.17 113,705
2021-11-19 $2.26 $2.39 $2.21 $2.25 $2.25 184,946
2021-11-18 $2.30 $2.30 $2.25 $2.25 $2.25 52,325
2021-11-17 $2.30 $2.32 $2.26 $2.29 $2.29 27,644
2021-11-16 $2.33 $2.33 $2.27 $2.29 $2.29 21,051
2021-11-15 $2.40 $2.40 $2.31 $2.33 $2.33 43,323
2021-11-12 $2.36 $2.39 $2.33 $2.36 $2.36 7,554
2021-11-11 $2.36 $2.40 $2.30 $2.36 $2.36 17,609
2021-11-10 $2.36 $2.37 $2.32 $2.36 $2.36 33,041
2021-11-09 $2.43 $2.43 $2.34 $2.34 $2.34 31,854
2021-11-08 $2.49 $2.49 $2.38 $2.44 $2.44 26,100
2021-11-05 $2.37 $2.49 $2.31 $2.49 $2.49 42,664
2021-11-04 $2.40 $2.40 $2.35 $2.39 $2.39 25,819
2021-11-03 $2.29 $2.39 $2.29 $2.38 $2.38 34,825
2021-11-02 $2.35 $2.42 $2.27 $2.31 $2.31 173,822
2021-11-01 $2.38 $2.43 $2.33 $2.42 $2.42 41,601
2021-10-29 $2.42 $2.45 $2.35 $2.35 $2.35 46,350
2021-10-28 $2.42 $2.49 $2.40 $2.40 $2.40 67,344
2021-10-27 $2.50 $2.50 $2.42 $2.42 $2.42 52,328
2021-10-26 $2.48 $2.50 $2.42 $2.50 $2.50 100,066
2021-10-25 $2.51 $2.59 $2.45 $2.47 $2.47 120,412
2021-10-22 $2.54 $2.88 $2.49 $2.52 $2.52 669,050
2021-10-21 $2.51 $2.75 $2.47 $2.54 $2.54 231,820
2021-10-20 $2.48 $2.55 $2.45 $2.53 $2.53 7,769
2021-10-19 $2.48 $2.51 $2.47 $2.49 $2.49 14,602
2021-10-18 $2.56 $2.56 $2.42 $2.47 $2.47 22,410
2021-10-15 $2.55 $2.63 $2.52 $2.55 $2.55 26,062
2021-10-14 $2.67 $2.67 $2.55 $2.58 $2.58 17,870
2021-10-13 $2.73 $2.73 $2.59 $2.63 $2.63 42,801
2021-10-12 $2.67 $2.73 $2.67 $2.71 $2.71 15,958
2021-10-11 $2.70 $2.70 $2.66 $2.70 $2.70 13,915
2021-10-08 $2.65 $2.70 $2.63 $2.68 $2.68 23,656
2021-10-07 $2.65 $2.69 $2.64 $2.65 $2.65 34,090
2021-10-06 $2.66 $2.67 $2.59 $2.64 $2.64 23,914
2021-10-05 $2.72 $2.75 $2.65 $2.66 $2.66 29,640
2021-10-04 $2.69 $2.74 $2.63 $2.71 $2.71 23,536
2021-10-01 $2.66 $2.77 $2.53 $2.70 $2.70 77,310
2021-09-30 $2.43 $2.67 $2.41 $2.67 $2.67 126,371
2021-09-29 $2.37 $2.47 $2.37 $2.44 $2.44 48,813
2021-09-28 $2.46 $2.46 $2.39 $2.40 $2.40 94,815
2021-09-27 $2.45 $2.48 $2.40 $2.44 $2.44 77,804
2021-09-24 $2.42 $2.48 $2.42 $2.46 $2.46 32,028
2021-09-23 $2.51 $2.54 $2.41 $2.41 $2.41 44,142
2021-09-22 $2.47 $2.52 $2.46 $2.49 $2.49 22,065
2021-09-21 $2.47 $2.48 $2.43 $2.44 $2.44 12,625
2021-09-20 $2.47 $2.52 $2.41 $2.45 $2.45 31,457
2021-09-17 $2.50 $2.55 $2.48 $2.52 $2.52 29,543
2021-09-16 $2.51 $2.54 $2.47 $2.53 $2.53 24,978
2021-09-15 $2.53 $2.55 $2.50 $2.52 $2.52 25,654
2021-09-14 $2.58 $2.60 $2.53 $2.54 $2.54 38,180
2021-09-13 $2.58 $2.59 $2.47 $2.55 $2.55 63,013
2021-09-10 $2.59 $2.61 $2.54 $2.54 $2.54 42,481
2021-09-09 $2.54 $2.60 $2.54 $2.58 $2.58 42,150
2021-09-08 $2.61 $2.65 $2.52 $2.56 $2.56 67,308
2021-09-07 $2.59 $2.64 $2.51 $2.63 $2.63 48,783
2021-09-03 $2.57 $2.61 $2.49 $2.58 $2.58 50,720
2021-09-02 $2.57 $2.61 $2.54 $2.57 $2.57 24,526
2021-09-01 $2.47 $2.55 $2.47 $2.50 $2.50 39,287
2021-08-31 $2.48 $2.59 $2.48 $2.53 $2.53 38,801
2021-08-30 $2.65 $2.69 $2.57 $2.57 $2.57 33,823
2021-08-27 $2.58 $2.65 $2.56 $2.61 $2.61 52,527
2021-08-26 $2.51 $2.64 $2.51 $2.57 $2.57 31,292
2021-08-25 $2.55 $2.65 $2.53 $2.56 $2.56 9,148
2021-08-24 $2.54 $2.61 $2.51 $2.58 $2.58 13,752
2021-08-23 $2.58 $2.63 $2.48 $2.56 $2.56 37,972
2021-08-20 $2.50 $2.53 $2.46 $2.52 $2.52 2,617
2021-08-19 $2.56 $2.63 $2.45 $2.52 $2.52 33,939
2021-08-18 $2.59 $2.64 $2.56 $2.58 $2.58 29,562
2021-08-17 $2.74 $2.75 $2.56 $2.62 $2.62 81,529
2021-08-16 $2.73 $2.81 $2.72 $2.80 $2.80 48,733
2021-08-13 $2.65 $2.81 $2.61 $2.77 $2.77 92,838
2021-08-12 $2.66 $2.69 $2.62 $2.62 $2.62 13,736
2021-08-11 $2.74 $2.74 $2.64 $2.69 $2.69 22,023
2021-08-10 $2.74 $2.76 $2.68 $2.72 $2.72 87,221
2021-08-09 $2.68 $2.75 $2.63 $2.71 $2.71 39,751
2021-08-06 $2.50 $2.68 $2.50 $2.65 $2.65 56,353
2021-08-05 $2.35 $2.52 $2.26 $2.48 $2.48 158,365
2021-08-04 $2.49 $2.49 $2.31 $2.43 $2.43 123,710
2021-08-03 $2.67 $2.67 $2.46 $2.49 $2.49 134,782
2021-08-02 $2.65 $2.70 $2.58 $2.65 $2.65 53,402
2021-07-30 $2.59 $2.72 $2.57 $2.66 $2.66 43,915
2021-07-29 $2.60 $2.72 $2.56 $2.61 $2.61 201,690
2021-07-28 $2.50 $2.58 $2.45 $2.55 $2.55 56,372
2021-07-27 $2.60 $2.60 $2.47 $2.51 $2.51 54,429
2021-07-26 $2.60 $2.63 $2.54 $2.61 $2.61 48,645
2021-07-23 $2.62 $2.63 $2.53 $2.59 $2.59 36,591
2021-07-22 $2.65 $2.66 $2.53 $2.56 $2.56 48,475
2021-07-21 $2.56 $2.68 $2.56 $2.63 $2.63 54,575
2021-07-20 $2.52 $2.61 $2.44 $2.55 $2.55 52,618
2021-07-19 $2.51 $2.55 $2.41 $2.52 $2.52 194,958
2021-07-16 $2.79 $2.81 $2.59 $2.59 $2.59 155,343
2021-07-15 $2.79 $2.82 $2.72 $2.77 $2.77 112,221
2021-07-14 $2.91 $3.02 $2.72 $2.78 $2.78 394,244
2021-07-13 $2.96 $3.17 $2.90 $2.92 $2.92 686,529
2021-07-12 $2.81 $3.39 $2.81 $3.25 $3.25 3,036,870
2021-07-09 $2.81 $2.85 $2.78 $2.84 $2.84 34,581
2021-07-08 $2.81 $3.00 $2.76 $2.81 $2.81 157,803
2021-07-07 $3.01 $3.01 $2.80 $2.83 $2.83 33,465
2021-07-06 $3.02 $3.06 $2.87 $2.90 $2.90 64,173
2021-07-02 $3.10 $3.10 $2.88 $2.95 $2.95 118,310
2021-07-01 $2.87 $3.38 $2.85 $3.06 $3.06 825,224
2021-06-30 $2.89 $2.90 $2.83 $2.89 $2.89 28,104
2021-06-29 $2.86 $2.90 $2.79 $2.89 $2.89 36,306
2021-06-28 $2.92 $2.97 $2.84 $2.87 $2.87 32,202
2021-06-25 $2.96 $2.97 $2.91 $2.92 $2.92 38,310
2021-06-24 $2.87 $2.99 $2.84 $2.93 $2.93 162,125
2021-06-23 $2.81 $2.90 $2.80 $2.85 $2.85 37,187
2021-06-22 $2.75 $2.85 $2.68 $2.82 $2.82 52,957
2021-06-21 $2.70 $2.79 $2.59 $2.77 $2.77 63,510
2021-06-18 $2.67 $2.74 $2.60 $2.72 $2.72 92,607
2021-06-17 $2.78 $2.85 $2.67 $2.71 $2.71 55,382
2021-06-16 $2.91 $2.91 $2.75 $2.77 $2.77 83,024
2021-06-15 $3.02 $3.06 $2.86 $2.88 $2.88 90,074
2021-06-14 $2.90 $3.08 $2.88 $3.00 $3.00 345,487
2021-06-11 $2.95 $3.10 $2.85 $2.93 $2.93 829,302
2021-06-10 $2.88 $2.94 $2.81 $2.92 $2.92 49,727
2021-06-09 $2.94 $2.96 $2.87 $2.90 $2.90 55,200
2021-06-08 $3.05 $3.05 $2.85 $2.89 $2.89 170,441
2021-06-07 $2.89 $3.20 $2.89 $3.04 $3.04 281,280
2021-06-04 $2.87 $2.93 $2.79 $2.89 $2.89 165,654
2021-06-03 $2.82 $2.85 $2.77 $2.85 $2.85 19,389
2021-06-02 $2.81 $2.86 $2.77 $2.83 $2.83 78,547
2021-06-01 $2.77 $2.83 $2.72 $2.83 $2.83 45,549
2021-05-28 $2.71 $2.77 $2.71 $2.76 $2.76 19,937
2021-05-27 $2.70 $2.77 $2.68 $2.73 $2.73 26,820
2021-05-26 $2.75 $2.80 $2.73 $2.74 $2.74 21,747
2021-05-25 $2.73 $2.79 $2.71 $2.72 $2.72 79,893
2021-05-24 $2.73 $2.73 $2.65 $2.72 $2.72 58,197
2021-05-21 $2.76 $2.99 $2.67 $2.70 $2.70 240,858
2021-05-20 $2.71 $2.83 $2.68 $2.74 $2.74 143,780
2021-05-19 $2.60 $2.71 $2.57 $2.71 $2.71 56,399
2021-05-18 $2.69 $2.75 $2.63 $2.69 $2.69 45,006
2021-05-17 $2.62 $2.74 $2.57 $2.70 $2.70 97,217
2021-05-14 $2.58 $2.68 $2.54 $2.56 $2.56 37,781
2021-05-13 $2.58 $2.66 $2.53 $2.53 $2.53 43,423
2021-05-12 $2.62 $2.70 $2.53 $2.57 $2.57 146,423
2021-05-11 $2.60 $2.67 $2.58 $2.63 $2.63 136,240
2021-05-10 $2.73 $2.73 $2.54 $2.70 $2.70 113,243
2021-05-07 $2.45 $2.75 $2.45 $2.71 $2.71 298,504
2021-05-06 $2.45 $2.56 $2.37 $2.50 $2.50 114,779
2021-05-05 $2.37 $2.53 $2.37 $2.47 $2.47 36,640
2021-05-04 $2.74 $2.75 $2.32 $2.39 $2.39 244,029
2021-05-03 $2.80 $2.90 $2.80 $2.82 $2.82 119,052
2021-04-30 $2.74 $2.84 $2.71 $2.81 $2.81 67,021
2021-04-29 $2.89 $2.90 $2.75 $2.88 $2.88 88,431
2021-04-28 $2.85 $2.88 $2.80 $2.80 $2.80 30,343
2021-04-27 $2.86 $2.87 $2.77 $2.84 $2.84 41,758
2021-04-26 $2.74 $2.88 $2.73 $2.86 $2.86 50,019
2021-04-23 $2.71 $2.82 $2.68 $2.78 $2.78 37,842
2021-04-22 $2.75 $2.79 $2.67 $2.73 $2.73 70,744
2021-04-21 $2.72 $2.77 $2.65 $2.74 $2.74 52,151
2021-04-20 $2.80 $2.80 $2.68 $2.71 $2.71 38,240
2021-04-19 $2.76 $2.82 $2.65 $2.78 $2.78 62,425
2021-04-16 $2.80 $2.81 $2.65 $2.80 $2.80 93,844
2021-04-15 $2.86 $2.86 $2.71 $2.78 $2.78 104,461
2021-04-14 $2.81 $2.89 $2.76 $2.82 $2.82 69,156
2021-04-13 $2.88 $2.89 $2.77 $2.77 $2.77 72,244
2021-04-12 $3.00 $3.04 $2.85 $2.90 $2.90 226,488
2021-04-09 $2.97 $2.98 $2.85 $2.97 $2.97 176,628
2021-04-08 $2.87 $2.94 $2.80 $2.94 $2.94 126,217
2021-04-07 $2.83 $2.92 $2.76 $2.89 $2.89 79,415
2021-04-06 $2.92 $2.98 $2.80 $2.85 $2.85 49,455
2021-04-05 $2.97 $2.98 $2.86 $2.96 $2.96 200,716
2021-04-01 $2.84 $2.90 $2.80 $2.89 $2.89 59,426
2021-03-31 $3.03 $3.03 $2.80 $2.83 $2.83 98,710
2021-03-30 $2.92 $3.00 $2.84 $2.99 $2.99 63,958
2021-03-29 $2.85 $2.94 $2.72 $2.92 $2.92 115,298
2021-03-26 $2.80 $2.94 $2.64 $2.89 $2.89 288,606
2021-03-25 $3.12 $3.20 $2.78 $2.85 $2.85 316,556
2021-03-24 $3.08 $3.42 $2.98 $3.11 $3.11 716,441
2021-03-23 $2.94 $3.31 $2.78 $3.14 $3.14 1,157,682
2021-03-22 $2.75 $2.90 $2.69 $2.89 $2.89 513,378
2021-03-19 $2.70 $2.75 $2.62 $2.75 $2.75 53,357
2021-03-18 $2.75 $2.77 $2.65 $2.69 $2.69 53,022
2021-03-17 $2.77 $2.83 $2.60 $2.78 $2.78 63,655
2021-03-16 $2.80 $2.80 $2.72 $2.76 $2.76 36,051
2021-03-15 $2.80 $2.85 $2.68 $2.79 $2.79 125,554
2021-03-12 $2.65 $2.85 $2.63 $2.85 $2.85 330,580
2021-03-11 $2.58 $2.64 $2.50 $2.61 $2.61 791,280
2021-03-10 $2.57 $2.58 $2.49 $2.57 $2.57 43,689
2021-03-09 $2.44 $2.60 $2.44 $2.58 $2.58 97,783
2021-03-08 $2.34 $2.45 $2.30 $2.41 $2.41 105,606
2021-03-05 $2.22 $2.33 $2.18 $2.33 $2.33 108,709
2021-03-04 $2.45 $2.50 $2.12 $2.19 $2.19 216,319
2021-03-03 $2.44 $2.50 $2.41 $2.44 $2.44 71,467
2021-03-02 $2.52 $2.58 $2.47 $2.50 $2.50 107,291
2021-03-01 $2.49 $2.65 $2.49 $2.56 $2.56 59,429
2021-02-26 $2.55 $2.57 $2.36 $2.44 $2.44 64,843
2021-02-25 $2.76 $2.77 $2.50 $2.54 $2.54 88,249
2021-02-24 $2.57 $2.79 $2.57 $2.75 $2.75 73,372
2021-02-23 $2.77 $2.78 $2.54 $2.60 $2.60 170,537
2021-02-22 $2.94 $3.00 $2.86 $2.87 $2.87 104,052
2021-02-19 $2.92 $2.97 $2.83 $2.89 $2.89 105,683
2021-02-18 $2.84 $2.94 $2.78 $2.93 $2.93 113,730
2021-02-17 $2.85 $2.93 $2.81 $2.87 $2.87 141,249
2021-02-16 $2.73 $3.04 $2.71 $2.92 $2.92 580,176
2021-02-12 $2.64 $2.82 $2.59 $2.73 $2.73 454,833
2021-02-11 $2.66 $2.81 $2.50 $2.65 $2.65 243,268
2021-02-10 $2.95 $2.95 $2.55 $2.70 $2.70 535,931
2021-02-09 $2.58 $2.71 $2.50 $2.60 $2.60 443,839
2021-02-08 $2.65 $2.65 $2.56 $2.62 $2.62 209,432
2021-02-05 $2.35 $2.55 $2.34 $2.55 $2.55 308,419
2021-02-04 $2.13 $2.39 $2.13 $2.38 $2.38 274,029
2021-02-03 $2.12 $2.17 $2.10 $2.13 $2.13 88,377
2021-02-02 $2.13 $2.14 $2.01 $2.14 $2.14 201,472
2021-02-01 $2.06 $2.13 $2.01 $2.05 $2.05 217,169
2021-01-29 $2.13 $2.13 $2.01 $2.05 $2.05 255,816
2021-01-28 $2.13 $2.17 $2.05 $2.08 $2.08 171,266
2021-01-27 $2.11 $2.16 $2.02 $2.07 $2.07 509,910
2021-01-26 $2.09 $2.25 $2.07 $2.17 $2.17 324,046
2021-01-25 $2.06 $2.12 $2.03 $2.05 $2.05 209,113
2021-01-22 $2.24 $2.24 $2.04 $2.12 $2.12 499,838
2021-01-21 $2.02 $2.42 $2.02 $2.27 $2.27 1,457,054
2021-01-20 $2.05 $2.07 $2.00 $2.04 $2.04 226,224
2021-01-19 $2.04 $2.05 $1.95 $2.05 $2.05 427,046
2021-01-15 $1.98 $2.04 $1.88 $2.01 $2.01 269,549
2021-01-14 $2.00 $2.00 $1.88 $1.97 $1.97 829,094
2021-01-13 $1.85 $1.90 $1.80 $1.88 $1.88 191,854
2021-01-12 $1.75 $1.84 $1.74 $1.81 $1.81 166,464
2021-01-11 $1.74 $1.78 $1.68 $1.74 $1.74 219,923
2021-01-08 $1.72 $1.77 $1.64 $1.71 $1.71 168,817
2021-01-07 $1.74 $1.88 $1.69 $1.77 $1.77 349,587
2021-01-06 $1.71 $1.75 $1.65 $1.67 $1.67 282,984
2021-01-05 $1.63 $1.73 $1.61 $1.71 $1.71 406,388
2021-01-04 $1.52 $1.65 $1.51 $1.63 $1.63 366,665
2020-12-31 $1.56 $1.60 $1.49 $1.49 $1.49 196,509
2020-12-30 $1.52 $1.57 $1.52 $1.55 $1.55 202,199
2020-12-29 $1.54 $1.58 $1.50 $1.54 $1.54 271,695
2020-12-28 $1.50 $1.56 $1.48 $1.52 $1.52 229,255
2020-12-24 $1.47 $1.51 $1.46 $1.48 $1.48 88,018
2020-12-23 $1.45 $1.48 $1.44 $1.46 $1.46 96,807
2020-12-22 $1.47 $1.48 $1.43 $1.43 $1.43 112,554
2020-12-21 $1.45 $1.47 $1.42 $1.43 $1.43 99,701
2020-12-18 $1.53 $1.54 $1.45 $1.45 $1.45 223,333
2020-12-17 $1.55 $1.55 $1.47 $1.53 $1.53 289,007
2020-12-16 $1.42 $1.53 $1.41 $1.50 $1.50 1,474,355
2020-12-15 $1.44 $1.46 $1.39 $1.42 $1.42 142,296
2020-12-14 $1.47 $1.49 $1.41 $1.42 $1.42 153,274
2020-12-11 $1.47 $1.51 $1.46 $1.47 $1.47 85,770
2020-12-10 $1.50 $1.52 $1.48 $1.49 $1.49 109,412
2020-12-09 $1.51 $1.54 $1.49 $1.50 $1.50 145,195
2020-12-08 $1.52 $1.55 $1.50 $1.51 $1.51 79,157
2020-12-07 $1.52 $1.54 $1.49 $1.51 $1.51 85,056
2020-12-04 $1.50 $1.52 $1.48 $1.51 $1.51 141,146
2020-12-03 $1.55 $1.55 $1.48 $1.49 $1.49 221,409
2020-12-02 $1.50 $1.56 $1.50 $1.55 $1.55 87,423
2020-12-01 $1.59 $1.60 $1.51 $1.53 $1.53 164,512
2020-11-30 $1.60 $1.60 $1.50 $1.51 $1.51 249,844
2020-11-27 $1.60 $1.63 $1.58 $1.60 $1.60 36,508
2020-11-25 $1.65 $1.67 $1.58 $1.62 $1.62 231,297
2020-11-24 $1.65 $1.69 $1.60 $1.65 $1.65 180,065
2020-11-23 $1.57 $1.73 $1.48 $1.73 $1.73 778,234
2020-11-20 $1.45 $1.57 $1.44 $1.54 $1.54 343,564
2020-11-19 $1.42 $1.50 $1.41 $1.50 $1.50 480,958
2020-11-18 $1.43 $1.46 $1.41 $1.44 $1.44 174,284
2020-11-17 $1.47 $1.47 $1.42 $1.42 $1.42 171,747
2020-11-16 $1.45 $1.50 $1.42 $1.49 $1.49 246,793
2020-11-13 $1.37 $1.47 $1.37 $1.44 $1.44 364,206
2020-11-12 $1.41 $1.41 $1.36 $1.36 $1.36 145,008
2020-11-11 $1.47 $1.47 $1.38 $1.43 $1.43 134,606
2020-11-10 $1.33 $1.45 $1.31 $1.43 $1.43 509,780
2020-11-09 $1.37 $1.42 $1.29 $1.35 $1.35 551,103
2020-11-06 $1.42 $1.43 $1.31 $1.36 $1.36 644,078
2020-11-05 $1.52 $1.59 $1.37 $1.40 $1.40 1,449,863
2020-11-04 $1.60 $1.68 $1.46 $1.66 $1.66 3,768,343
2020-11-03 $1.89 $2.05 $1.63 $1.70 $1.70 128,588,166
2020-11-02 $1.24 $1.26 $1.21 $1.24 $1.24 57,630
2020-10-30 $1.24 $1.27 $1.20 $1.21 $1.21 55,181
2020-10-29 $1.21 $1.30 $1.19 $1.24 $1.24 280,361
2020-10-28 $1.27 $1.27 $1.18 $1.22 $1.22 110,638
2020-10-27 $1.36 $1.36 $1.23 $1.25 $1.25 221,887
2020-10-26 $1.35 $1.36 $1.25 $1.27 $1.27 147,210
2020-10-23 $1.41 $1.43 $1.36 $1.36 $1.36 82,359
2020-10-22 $1.45 $1.47 $1.38 $1.41 $1.41 179,431
2020-10-21 $1.42 $1.53 $1.40 $1.45 $1.45 370,014
2020-10-20 $1.37 $1.44 $1.34 $1.42 $1.42 223,004
2020-10-19 $1.34 $1.44 $1.33 $1.36 $1.36 187,439
2020-10-16 $1.33 $1.36 $1.27 $1.34 $1.34 98,078
2020-10-15 $1.29 $1.39 $1.23 $1.31 $1.31 387,164
2020-10-14 $1.27 $1.30 $1.22 $1.28 $1.28 53,417
2020-10-13 $1.31 $1.31 $1.27 $1.29 $1.29 58,270
2020-10-12 $1.30 $1.34 $1.28 $1.30 $1.30 30,579
2020-10-09 $1.33 $1.33 $1.27 $1.30 $1.30 89,857
2020-10-08 $1.32 $1.36 $1.28 $1.32 $1.32 93,651
2020-10-07 $1.25 $1.38 $1.25 $1.31 $1.31 417,318
2020-10-06 $1.23 $1.33 $1.23 $1.25 $1.25 70,837
2020-10-05 $1.24 $1.28 $1.21 $1.24 $1.24 189,377
2020-10-02 $1.22 $1.24 $1.22 $1.23 $1.23 41,843
2020-10-01 $1.24 $1.25 $1.22 $1.23 $1.23 20,303
2020-09-30 $1.30 $1.30 $1.21 $1.24 $1.24 80,810
2020-09-29 $1.26 $1.37 $1.20 $1.32 $1.32 441,810
2020-09-28 $1.37 $1.39 $1.21 $1.26 $1.26 219,793
2020-09-25 $1.17 $1.41 $1.17 $1.36 $1.36 239,482
2020-09-24 $1.26 $1.27 $1.15 $1.23 $1.23 127,556
2020-09-23 $1.27 $1.28 $1.22 $1.26 $1.26 42,910
2020-09-22 $1.32 $1.33 $1.20 $1.22 $1.22 112,305
2020-09-21 $1.34 $1.34 $1.28 $1.29 $1.29 52,613
2020-09-18 $1.35 $1.39 $1.33 $1.33 $1.33 118,947
2020-09-17 $1.35 $1.37 $1.33 $1.34 $1.34 31,125
2020-09-16 $1.33 $1.41 $1.33 $1.34 $1.34 155,596
2020-09-15 $1.40 $1.40 $1.31 $1.31 $1.31 98,428
2020-09-14 $1.34 $1.40 $1.31 $1.37 $1.37 239,551
2020-09-11 $1.43 $1.48 $1.29 $1.34 $1.34 232,696
2020-09-10 $1.43 $1.49 $1.41 $1.45 $1.45 109,717
2020-09-09 $1.40 $1.47 $1.34 $1.40 $1.40 539,975
2020-09-08 $1.30 $1.42 $1.28 $1.35 $1.35 282,853
2020-09-04 $1.35 $1.35 $1.28 $1.30 $1.30 127,565
2020-09-03 $1.43 $1.43 $1.33 $1.33 $1.33 129,068
2020-09-02 $1.49 $1.49 $1.37 $1.39 $1.39 252,061
2020-09-01 $1.53 $1.53 $1.41 $1.44 $1.44 229,056
2020-08-31 $1.58 $1.58 $1.52 $1.52 $1.52 92,215
2020-08-28 $1.55 $1.67 $1.55 $1.57 $1.57 173,614
2020-08-27 $1.61 $1.65 $1.55 $1.59 $1.59 283,079
2020-08-26 $1.58 $1.72 $1.54 $1.61 $1.61 453,156
2020-08-25 $1.64 $1.64 $1.54 $1.55 $1.55 185,314
2020-08-24 $1.67 $1.73 $1.56 $1.65 $1.65 622,368
2020-08-21 $1.68 $1.84 $1.65 $1.69 $1.69 492,960
2020-08-20 $1.80 $1.89 $1.66 $1.74 $1.74 545,439
2020-08-19 $1.62 $1.87 $1.58 $1.83 $1.83 864,556
2020-08-18 $1.70 $1.70 $1.58 $1.64 $1.64 94,815
2020-08-17 $1.75 $1.75 $1.66 $1.67 $1.67 119,403
2020-08-14 $1.70 $1.76 $1.70 $1.73 $1.73 58,322
2020-08-13 $1.71 $1.78 $1.68 $1.74 $1.74 147,718
2020-08-12 $1.73 $1.75 $1.66 $1.73 $1.73 173,667
2020-08-11 $1.83 $1.83 $1.72 $1.73 $1.73 109,865
2020-08-10 $1.78 $1.83 $1.78 $1.81 $1.81 71,644
2020-08-07 $1.81 $1.82 $1.74 $1.79 $1.79 98,227
2020-08-06 $1.78 $1.87 $1.78 $1.81 $1.81 84,109
2020-08-05 $1.86 $1.91 $1.77 $1.82 $1.82 176,706
2020-08-04 $1.77 $1.87 $1.77 $1.82 $1.82 177,282
2020-08-03 $1.82 $1.93 $1.76 $1.93 $1.93 142,503
2020-07-31 $1.83 $1.85 $1.75 $1.77 $1.77 53,204
2020-07-30 $1.78 $1.85 $1.72 $1.82 $1.82 72,043
2020-07-29 $1.87 $1.89 $1.75 $1.78 $1.78 146,344
2020-07-28 $1.86 $1.95 $1.83 $1.83 $1.83 130,905
2020-07-27 $1.94 $1.98 $1.86 $1.92 $1.92 86,959
2020-07-24 $1.95 $1.99 $1.86 $1.99 $1.99 81,402
2020-07-23 $2.00 $2.03 $1.93 $1.97 $1.97 121,745
2020-07-22 $1.89 $2.07 $1.89 $1.99 $1.99 124,678
2020-07-21 $1.84 $1.93 $1.84 $1.91 $1.91 74,774
2020-07-20 $2.08 $2.10 $1.84 $1.91 $1.91 264,574
2020-07-17 $1.95 $2.11 $1.88 $2.09 $2.09 437,847
2020-07-16 $1.81 $1.97 $1.78 $1.88 $1.88 260,093
2020-07-15 $1.77 $1.82 $1.70 $1.80 $1.80 168,605
2020-07-14 $1.71 $1.75 $1.69 $1.72 $1.72 103,714
2020-07-13 $1.90 $1.91 $1.71 $1.74 $1.74 259,967
2020-07-10 $1.80 $1.93 $1.73 $1.90 $1.90 617,348
2020-07-09 $2.01 $2.03 $1.80 $1.82 $1.82 284,207
2020-07-08 $2.02 $2.05 $1.99 $1.99 $1.99 201,586
2020-07-07 $2.23 $2.23 $1.96 $2.05 $2.05 385,341
2020-07-06 $2.31 $2.39 $2.11 $2.18 $2.18 336,271
2020-07-02 $2.30 $2.41 $2.25 $2.34 $2.34 184,648
2020-07-01 $2.37 $2.55 $2.27 $2.27 $2.27 178,589
2020-06-30 $2.66 $2.72 $2.32 $2.43 $2.43 251,500
2020-06-29 $2.40 $2.44 $2.26 $2.41 $2.41 197,073
2020-06-26 $2.68 $2.76 $2.28 $2.34 $2.34 483,070
2020-06-25 $3.00 $3.08 $2.75 $2.79 $2.79 253,279
2020-06-24 $3.05 $3.12 $2.88 $3.06 $3.06 218,441
2020-06-23 $3.06 $3.37 $2.98 $3.16 $3.16 817,540
2020-06-22 $3.54 $3.57 $2.85 $3.12 $3.12 1,713,071
2020-06-19 $2.77 $5.15 $2.51 $3.86 $3.86 25,676,424
2020-06-18 $2.50 $2.92 $2.40 $2.66 $2.66 1,494,887
2020-06-17 $3.70 $3.79 $2.31 $2.45 $2.45 1,555,033
2020-06-16 $2.20 $3.95 $2.12 $3.75 $3.75 2,477,249
2020-06-15 $2.11 $2.30 $2.04 $2.16 $2.16 68,745
2020-06-12 $2.17 $2.42 $2.10 $2.16 $2.16 42,721
2020-06-11 $2.51 $2.51 $2.00 $2.10 $2.10 150,511
2020-06-10 $2.55 $2.57 $2.43 $2.47 $2.47 55,147
2020-06-09 $2.64 $2.64 $2.40 $2.55 $2.55 88,574
2020-06-08 $2.38 $2.62 $2.38 $2.56 $2.56 214,736
2020-06-05 $2.50 $2.54 $2.36 $2.37 $2.37 67,892
2020-06-04 $2.37 $2.41 $2.36 $2.41 $2.41 35,076
2020-06-03 $2.49 $2.49 $2.32 $2.36 $2.36 111,016
2020-06-02 $2.38 $2.45 $2.38 $2.40 $2.40 25,645
2020-06-01 $2.50 $2.50 $2.35 $2.38 $2.38 38,863
2020-05-29 $2.50 $2.59 $2.31 $2.37 $2.37 72,909
2020-05-28 $2.55 $2.59 $2.48 $2.50 $2.50 63,021
2020-05-27 $2.59 $2.59 $2.41 $2.45 $2.45 48,220
2020-05-26 $2.31 $2.52 $2.27 $2.52 $2.52 87,707
2020-05-22 $2.19 $2.22 $2.16 $2.22 $2.22 19,399
2020-05-21 $2.17 $2.27 $2.13 $2.22 $2.22 26,511
2020-05-20 $2.10 $2.28 $2.08 $2.19 $2.19 36,260
2020-05-19 $2.38 $2.38 $2.01 $2.04 $2.04 58,524
2020-05-18 $2.46 $2.46 $2.31 $2.34 $2.34 19,619
2020-05-15 $2.36 $2.36 $2.27 $2.35 $2.35 17,309
2020-05-14 $2.34 $2.47 $2.21 $2.29 $2.29 48,467
2020-05-13 $2.41 $2.54 $2.34 $2.34 $2.34 22,303
2020-05-12 $2.49 $2.49 $2.40 $2.40 $2.40 13,179
2020-05-11 $2.45 $2.47 $2.40 $2.44 $2.44 27,220
2020-05-08 $2.36 $2.44 $2.36 $2.44 $2.44 17,521
2020-05-07 $2.26 $2.39 $2.26 $2.34 $2.34 10,694
2020-05-06 $2.26 $2.50 $2.25 $2.27 $2.27 20,587
2020-05-05 $2.46 $2.46 $2.26 $2.33 $2.33 18,891
2020-05-04 $2.59 $2.59 $2.24 $2.37 $2.37 25,076
2020-05-01 $2.24 $2.45 $2.24 $2.45 $2.45 21,393
2020-04-30 $2.59 $2.59 $2.48 $2.48 $2.48 28,547
2020-04-29 $2.47 $2.58 $2.40 $2.53 $2.53 40,638
2020-04-28 $2.57 $2.65 $2.40 $2.47 $2.47 43,445
2020-04-27 $2.49 $2.75 $2.40 $2.57 $2.57 34,266
2020-04-24 $2.33 $2.46 $2.29 $2.40 $2.40 32,267
2020-04-23 $2.31 $2.34 $2.18 $2.34 $2.34 43,327
2020-04-22 $2.61 $2.61 $2.30 $2.31 $2.31 36,238
2020-04-21 $2.55 $2.66 $2.34 $2.61 $2.61 24,935
2020-04-20 $2.76 $2.78 $2.46 $2.50 $2.50 47,687
2020-04-17 $2.59 $2.64 $2.42 $2.62 $2.62 71,650
2020-04-16 $2.25 $2.34 $2.20 $2.27 $2.27 25,715
2020-04-15 $2.34 $2.34 $2.27 $2.28 $2.28 42,033
2020-04-14 $2.15 $2.34 $2.15 $2.34 $2.34 86,523
2020-04-13 $2.08 $2.14 $1.96 $2.10 $2.10 35,365
2020-04-09 $1.80 $2.00 $1.80 $1.94 $1.94 72,724
2020-04-08 $1.81 $1.89 $1.71 $1.82 $1.82 49,618
2020-04-07 $1.71 $1.85 $1.71 $1.76 $1.76 53,785
2020-04-06 $1.71 $1.71 $1.63 $1.66 $1.66 48,358
2020-04-03 $1.72 $1.72 $1.52 $1.58 $1.58 69,631
2020-04-02 $1.84 $1.87 $1.62 $1.71 $1.71 36,270
2020-04-01 $1.87 $1.87 $1.60 $1.74 $1.74 38,459
2020-03-31 $1.86 $1.94 $1.85 $1.86 $1.86 17,374
2020-03-30 $1.96 $2.05 $1.85 $1.94 $1.94 38,051
2020-03-27 $1.99 $1.99 $1.69 $1.96 $1.91 55,600
2020-03-26 $1.89 $2.09 $1.82 $1.99 $1.94 43,844
2020-03-25 $1.90 $1.93 $1.60 $1.80 $1.75 83,601
2020-03-24 $1.45 $1.67 $1.40 $1.60 $1.56 159,100
2020-03-23 $1.61 $1.61 $1.35 $1.37 $1.34 107,852
2020-03-20 $2.33 $2.46 $1.28 $1.52 $1.48 312,622
2020-03-19 $2.15 $2.33 $2.04 $2.26 $2.20 166,198
2020-03-18 $2.60 $2.60 $2.05 $2.16 $2.11 53,950
2020-03-17 $2.58 $2.69 $2.53 $2.59 $2.52 30,295
2020-03-16 $2.48 $2.57 $2.24 $2.53 $2.47 41,762
2020-03-13 $2.57 $2.59 $2.50 $2.50 $2.44 33,412
2020-03-12 $2.77 $3.00 $2.45 $2.50 $2.44 63,048
2020-03-11 $3.10 $3.10 $3.00 $3.03 $2.95 14,138
2020-03-10 $3.19 $3.19 $3.05 $3.11 $3.03 22,708
2020-03-09 $3.18 $3.20 $3.10 $3.15 $3.07 27,150
2020-03-06 $3.63 $3.63 $3.21 $3.24 $3.16 157,385
2020-03-05 $3.31 $3.64 $3.19 $3.64 $3.55 37,482
2020-03-04 $3.21 $3.34 $3.17 $3.33 $3.25 25,277
2020-03-03 $3.17 $3.31 $3.17 $3.31 $3.23 13,530
2020-03-02 $3.15 $3.25 $3.13 $3.15 $3.07 48,069
2020-02-28 $3.11 $3.20 $3.00 $3.11 $3.03 69,543
2020-02-27 $3.25 $3.27 $3.11 $3.20 $3.11 23,258
2020-02-26 $3.45 $3.48 $3.22 $3.29 $3.21 38,831
2020-02-25 $3.57 $3.60 $3.45 $3.46 $3.37 31,925
2020-02-24 $3.82 $3.87 $3.42 $3.42 $3.33 74,832
2020-02-21 $3.87 $3.93 $3.87 $3.88 $3.78 6,580
2020-02-20 $3.83 $3.97 $3.83 $3.88 $3.78 21,566
2020-02-19 $3.96 $3.96 $3.81 $3.84 $3.74 36,273
2020-02-18 $3.99 $4.00 $3.85 $3.85 $3.76 42,377
2020-02-14 $4.04 $4.04 $3.92 $4.00 $3.90 32,404
2020-02-13 $3.95 $4.05 $3.95 $4.04 $3.94 37,110
2020-02-12 $3.98 $3.98 $3.86 $3.94 $3.84 22,359
2020-02-11 $4.00 $4.00 $3.86 $3.94 $3.84 26,717
2020-02-10 $3.95 $4.09 $3.86 $3.90 $3.80 37,995
2020-02-07 $3.86 $3.97 $3.86 $3.90 $3.80 26,508
2020-02-06 $4.01 $4.04 $3.82 $3.86 $3.76 18,584
2020-02-05 $3.91 $3.98 $3.87 $3.94 $3.84 26,289
2020-02-04 $4.10 $4.15 $3.84 $3.88 $3.79 56,715
2020-02-03 $3.85 $4.07 $3.74 $4.02 $3.92 75,353
2020-01-31 $3.80 $3.80 $3.71 $3.80 $3.70 26,720
2020-01-30 $3.89 $3.89 $3.74 $3.84 $3.74 30,889
2020-01-29 $3.77 $3.98 $3.77 $3.88 $3.78 50,910
2020-01-28 $3.54 $3.73 $3.52 $3.72 $3.63 47,584
2020-01-27 $3.66 $3.66 $3.50 $3.54 $3.45 30,099
2020-01-24 $3.67 $3.67 $3.52 $3.65 $3.56 30,390
2020-01-23 $3.78 $3.85 $3.61 $3.64 $3.55 45,682
2020-01-22 $3.49 $3.84 $3.47 $3.75 $3.66 128,427
2020-01-21 $3.35 $3.48 $3.31 $3.43 $3.34 32,805
2020-01-17 $3.31 $3.37 $3.29 $3.36 $3.28 8,516
2020-01-16 $3.34 $3.38 $3.30 $3.31 $3.23 20,403
2020-01-15 $3.26 $3.31 $3.25 $3.30 $3.22 28,795
2020-01-14 $3.22 $3.27 $3.19 $3.27 $3.19 18,091
2020-01-13 $3.20 $3.22 $3.16 $3.18 $3.10 17,746
2020-01-10 $3.21 $3.29 $3.15 $3.16 $3.08 20,422
2020-01-09 $3.28 $3.40 $3.20 $3.20 $3.12 41,776
2020-01-08 $3.32 $3.45 $3.26 $3.31 $3.23 32,568
2020-01-07 $3.20 $3.30 $3.16 $3.30 $3.22 37,389
2020-01-06 $3.15 $3.18 $3.10 $3.14 $3.06 14,900
2020-01-03 $3.15 $3.20 $3.12 $3.13 $3.05 26,205
2020-01-02 $3.09 $3.17 $3.09 $3.14 $3.06 15,620
2019-12-31 $3.12 $3.18 $3.09 $3.09 $3.01 37,479
2019-12-30 $3.08 $3.13 $3.00 $3.11 $3.03 22,869
2019-12-27 $3.06 $3.15 $3.06 $3.10 $2.97 44,166
2019-12-26 $3.08 $3.15 $3.04 $3.09 $2.96 50,533
2019-12-24 $3.08 $3.08 $3.04 $3.05 $2.93 24,817
2019-12-23 $3.02 $3.05 $3.00 $3.04 $2.91 24,985
2019-12-20 $2.90 $3.02 $2.89 $3.00 $2.88 59,305
2019-12-19 $2.88 $2.95 $2.85 $2.93 $2.81 43,132
2019-12-18 $2.96 $2.96 $2.83 $2.87 $2.76 66,535
2019-12-17 $3.00 $3.00 $2.90 $2.95 $2.83 65,146
2019-12-16 $3.02 $3.02 $2.95 $3.00 $2.88 12,523
2019-12-13 $3.03 $3.06 $2.98 $2.99 $2.87 12,903
2019-12-12 $2.99 $3.03 $2.97 $3.03 $2.91 5,665
2019-12-11 $3.00 $3.00 $2.95 $2.98 $2.86 9,881
2019-12-10 $3.04 $3.04 $2.94 $2.97 $2.85 17,086
2019-12-09 $3.03 $3.08 $3.03 $3.03 $2.91 16,704
2019-12-06 $3.02 $3.04 $3.01 $3.02 $2.90 10,169
2019-12-05 $2.98 $3.01 $2.94 $3.01 $2.89 10,301
2019-12-04 $2.87 $2.98 $2.85 $2.96 $2.84 36,208
2019-12-03 $2.84 $2.87 $2.82 $2.87 $2.75 22,021
2019-12-02 $2.83 $2.88 $2.83 $2.83 $2.72 34,245
2019-11-29 $2.85 $2.85 $2.82 $2.84 $2.72 17,890
2019-11-27 $2.95 $2.98 $2.82 $2.82 $2.71 67,987
2019-11-26 $3.01 $3.02 $2.92 $2.95 $2.83 42,993
2019-11-25 $2.90 $3.01 $2.90 $3.00 $2.88 16,392
2019-11-22 $2.91 $2.96 $2.87 $2.90 $2.78 24,174
2019-11-21 $2.89 $2.95 $2.86 $2.93 $2.81 9,205
2019-11-20 $2.98 $3.00 $2.87 $2.90 $2.78 15,365
2019-11-19 $2.93 $2.96 $2.90 $2.96 $2.84 16,076
2019-11-18 $3.03 $3.03 $2.95 $2.96 $2.84 23,466
2019-11-15 $3.00 $3.06 $2.95 $3.02 $2.89 21,772
2019-11-14 $2.93 $2.97 $2.91 $2.96 $2.84 23,541
2019-11-13 $2.91 $2.95 $2.87 $2.93 $2.81 24,599
2019-11-12 $2.95 $2.95 $2.92 $2.93 $2.81 24,753
2019-11-11 $2.82 $2.95 $2.82 $2.93 $2.81 17,736
2019-11-08 $2.90 $2.95 $2.81 $2.82 $2.71 50,335
2019-11-07 $2.88 $2.95 $2.80 $2.90 $2.78 54,399
2019-11-06 $2.90 $2.90 $2.80 $2.85 $2.73 48,308
2019-11-05 $2.85 $2.93 $2.85 $2.92 $2.80 12,654
2019-11-04 $2.85 $2.89 $2.83 $2.87 $2.75 24,708
2019-11-01 $2.85 $2.90 $2.84 $2.84 $2.72 32,141
2019-10-31 $2.86 $2.90 $2.85 $2.88 $2.76 20,083
2019-10-30 $2.89 $2.90 $2.85 $2.86 $2.74 32,313
2019-10-29 $2.90 $2.95 $2.87 $2.87 $2.75 46,720
2019-10-28 $2.92 $2.99 $2.90 $2.90 $2.78 11,704
2019-10-25 $2.96 $2.99 $2.92 $2.93 $2.81 13,622
2019-10-24 $2.93 $2.98 $2.91 $2.98 $2.86 16,424
2019-10-23 $2.93 $2.98 $2.90 $2.90 $2.78 7,332
2019-10-22 $3.00 $3.00 $2.89 $2.91 $2.79 17,054
2019-10-21 $2.95 $3.00 $2.95 $2.96 $2.84 30,803
2019-10-18 $2.94 $2.94 $2.92 $2.94 $2.82 16,283
2019-10-17 $2.94 $2.96 $2.90 $2.93 $2.81 14,148
2019-10-16 $2.90 $2.96 $2.89 $2.93 $2.81 43,998
2019-10-15 $2.93 $2.93 $2.89 $2.90 $2.78 14,277
2019-10-14 $2.93 $2.98 $2.90 $2.94 $2.82 8,344
2019-10-11 $2.90 $2.95 $2.89 $2.90 $2.78 14,334
2019-10-10 $2.91 $2.93 $2.88 $2.91 $2.79 19,896
2019-10-09 $2.90 $2.92 $2.88 $2.88 $2.76 14,151
2019-10-08 $2.91 $2.94 $2.88 $2.92 $2.80 29,660
2019-10-07 $2.98 $2.98 $2.90 $2.90 $2.78 39,855
2019-10-04 $2.99 $3.03 $2.96 $2.96 $2.84 23,378
2019-10-03 $3.01 $3.02 $2.99 $3.00 $2.88 16,299
2019-10-02 $3.04 $3.07 $3.00 $3.00 $2.88 20,295
2019-10-01 $3.08 $3.10 $3.06 $3.09 $2.96 8,208
2019-09-30 $3.04 $3.10 $2.99 $3.10 $2.97 25,047
2019-09-27 $3.08 $3.08 $3.03 $3.07 $2.95 26,207
2019-09-26 $3.12 $3.14 $3.08 $3.13 $2.95 16,620
2019-09-25 $3.14 $3.14 $3.11 $3.13 $2.95 7,396
2019-09-24 $3.09 $3.14 $3.05 $3.07 $2.90 30,042
2019-09-23 $3.07 $3.10 $3.05 $3.08 $2.91 17,937
2019-09-20 $3.05 $3.18 $3.02 $3.06 $2.89 57,639
2019-09-19 $3.14 $3.18 $3.05 $3.06 $2.89 38,806
2019-09-18 $3.13 $3.18 $3.12 $3.14 $2.96 32,379
2019-09-17 $3.12 $3.18 $3.09 $3.15 $2.97 44,386
2019-09-16 $3.07 $3.13 $3.04 $3.06 $2.89 22,858
2019-09-13 $3.07 $3.09 $3.01 $3.05 $2.88 13,718
2019-09-12 $3.06 $3.10 $3.06 $3.08 $2.91 8,700
2019-09-11 $3.08 $3.13 $3.03 $3.03 $2.86 5,382
2019-09-10 $3.05 $3.14 $3.05 $3.06 $2.89 21,837
2019-09-09 $3.00 $3.03 $3.00 $3.03 $2.86 15,618
2019-09-06 $2.96 $2.99 $2.95 $2.98 $2.81 14,092
2019-09-05 $3.00 $3.04 $2.92 $2.96 $2.79 49,951
2019-09-04 $3.03 $3.05 $2.99 $3.01 $2.84 36,810
2019-09-03 $3.05 $3.07 $3.02 $3.02 $2.85 8,249
2019-08-30 $3.08 $3.12 $3.03 $3.05 $2.88 8,958
2019-08-29 $2.95 $3.20 $2.95 $3.09 $2.92 23,075
2019-08-28 $3.08 $3.08 $3.01 $3.05 $2.88 12,350
2019-08-27 $3.03 $3.15 $3.01 $3.08 $2.91 29,270
2019-08-26 $3.14 $3.15 $3.03 $3.03 $2.86 24,523
2019-08-23 $3.20 $3.37 $3.14 $3.14 $2.96 46,269
2019-08-22 $3.22 $3.27 $3.18 $3.21 $3.03 6,722
2019-08-21 $3.24 $3.28 $3.18 $3.18 $3.00 17,233
2019-08-20 $3.22 $3.30 $3.22 $3.23 $3.05 19,918
2019-08-19 $3.31 $3.48 $3.19 $3.24 $3.06 19,535
2019-08-16 $3.18 $3.28 $3.18 $3.25 $3.07 19,007
2019-08-15 $3.19 $3.29 $3.14 $3.15 $2.97 35,090
2019-08-14 $3.26 $3.29 $3.13 $3.22 $3.04 61,711
2019-08-13 $3.42 $3.48 $3.27 $3.29 $3.11 45,341
2019-08-12 $3.40 $3.48 $3.33 $3.42 $3.22 34,492
2019-08-09 $3.35 $3.48 $3.33 $3.45 $3.26 23,334
2019-08-08 $3.37 $3.40 $3.27 $3.35 $3.16 85,258
2019-08-07 $3.27 $3.36 $3.25 $3.28 $3.10 53,530
2019-08-06 $3.22 $3.36 $3.22 $3.30 $3.12 30,615
2019-08-05 $3.23 $3.24 $3.11 $3.21 $3.03 62,009
2019-08-02 $3.22 $3.25 $3.12 $3.15 $2.97 38,982
2019-08-01 $3.25 $3.28 $3.20 $3.21 $3.03 12,897
2019-07-31 $3.27 $3.29 $3.25 $3.25 $3.07 24,859
2019-07-30 $3.22 $3.27 $3.15 $3.26 $3.08 34,064
2019-07-29 $3.28 $3.30 $3.19 $3.19 $3.01 18,466
2019-07-26 $3.20 $3.28 $3.20 $3.25 $3.07 9,867
2019-07-25 $3.21 $3.23 $3.18 $3.20 $3.02 30,323
2019-07-24 $3.14 $3.23 $3.10 $3.21 $3.03 15,976
2019-07-23 $3.14 $3.17 $3.10 $3.15 $2.97 9,592
2019-07-22 $3.09 $3.17 $3.08 $3.10 $2.93 39,244
2019-07-19 $3.17 $3.17 $3.05 $3.07 $2.90 28,088
2019-07-18 $3.11 $3.14 $3.06 $3.07 $2.90 47,016
2019-07-17 $3.21 $3.26 $3.11 $3.11 $2.94 27,655
2019-07-16 $3.23 $3.26 $3.21 $3.21 $3.03 7,667
2019-07-15 $3.15 $3.25 $3.15 $3.23 $3.05 19,722
2019-07-12 $3.19 $3.22 $3.13 $3.14 $2.96 8,656
2019-07-11 $3.23 $3.25 $3.20 $3.20 $3.02 18,994
2019-07-10 $3.13 $3.21 $3.10 $3.20 $3.02 38,229
2019-07-09 $3.25 $3.29 $3.13 $3.13 $2.95 13,948
2019-07-08 $3.10 $3.29 $3.10 $3.25 $3.07 29,992
2019-07-05 $3.11 $3.21 $3.09 $3.11 $2.94 25,371
2019-07-03 $3.30 $3.31 $3.15 $3.15 $2.97 6,986
2019-07-02 $3.35 $3.37 $3.22 $3.24 $3.06 84,906
2019-07-01 $3.30 $3.50 $3.25 $3.30 $3.12 66,200
2019-06-28 $3.11 $3.27 $3.04 $3.22 $3.04 885,836
2019-06-27 $3.05 $3.19 $3.05 $3.10 $2.93 42,768
2019-06-26 $3.02 $3.14 $3.00 $3.05 $2.83 81,441
2019-06-25 $3.04 $3.05 $3.00 $3.00 $2.79 31,462
2019-06-24 $3.07 $3.10 $3.02 $3.02 $2.81 73,848
2019-06-21 $3.00 $3.13 $3.00 $3.02 $2.81 45,438
2019-06-20 $3.07 $3.16 $3.01 $3.02 $2.81 47,583
2019-06-19 $3.08 $3.12 $3.01 $3.03 $2.82 31,155
2019-06-18 $3.01 $3.14 $3.00 $3.03 $2.82 27,136
2019-06-17 $3.09 $3.15 $3.00 $3.00 $2.79 61,355
2019-06-14 $3.11 $3.19 $3.08 $3.08 $2.86 27,746
2019-06-13 $3.05 $3.20 $3.05 $3.13 $2.91 41,537
2019-06-12 $3.18 $3.23 $3.04 $3.05 $2.83 59,963
2019-06-11 $3.19 $3.19 $3.06 $3.18 $2.95 52,726
2019-06-10 $3.43 $3.43 $3.18 $3.19 $2.96 73,891
2019-06-07 $3.33 $3.38 $3.33 $3.34 $3.10 19,383
2019-06-06 $3.26 $3.35 $3.12 $3.33 $3.09 26,293
2019-06-05 $3.34 $3.41 $3.23 $3.27 $3.04 23,052
2019-06-04 $3.22 $3.45 $3.18 $3.35 $3.11 22,466
2019-06-03 $3.17 $3.23 $3.10 $3.18 $2.95 32,291
2019-05-31 $3.29 $3.36 $3.01 $3.17 $2.95 145,599
2019-05-30 $3.41 $3.48 $3.30 $3.31 $3.08 50,257
2019-05-29 $3.57 $3.64 $3.39 $3.40 $3.16 36,065
2019-05-28 $3.64 $3.66 $3.58 $3.60 $3.34 28,647
2019-05-24 $3.61 $3.69 $3.61 $3.64 $3.38 32,114
2019-05-23 $3.72 $3.77 $3.60 $3.60 $3.34 31,988
2019-05-22 $3.94 $4.02 $3.72 $3.76 $3.49 28,342
2019-05-21 $3.81 $4.00 $3.73 $3.97 $3.69 90,709
2019-05-20 $3.76 $3.81 $3.71 $3.81 $3.54 21,817
2019-05-17 $3.69 $3.82 $3.69 $3.78 $3.51 39,479
2019-05-16 $3.70 $3.73 $3.65 $3.69 $3.43 42,027
2019-05-15 $3.57 $3.63 $3.50 $3.63 $3.37 20,522
2019-05-14 $3.52 $3.63 $3.49 $3.60 $3.34 28,859
2019-05-13 $3.60 $3.65 $3.47 $3.55 $3.30 44,544
2019-05-10 $3.61 $3.65 $3.52 $3.61 $3.35 81,908
2019-05-09 $3.74 $3.77 $3.56 $3.57 $3.32 67,567
2019-05-08 $3.70 $3.86 $3.66 $3.77 $3.50 29,824
2019-05-07 $3.80 $3.87 $3.70 $3.74 $3.47 64,357
2019-05-06 $3.67 $3.81 $3.67 $3.81 $3.54 20,319
2019-05-03 $3.78 $3.82 $3.64 $3.75 $3.48 26,901
2019-05-02 $3.97 $3.97 $3.64 $3.80 $3.53 43,173
2019-05-01 $3.72 $3.85 $3.69 $3.84 $3.57 39,813
2019-04-30 $3.81 $3.81 $3.60 $3.67 $3.41 38,672
2019-04-29 $3.64 $3.87 $3.64 $3.81 $3.54 36,220
2019-04-26 $3.53 $3.65 $3.53 $3.63 $3.37 22,466
2019-04-25 $3.60 $3.64 $3.50 $3.52 $3.27 35,043
2019-04-24 $3.68 $3.71 $3.60 $3.61 $3.35 85,438
2019-04-23 $3.96 $3.96 $3.66 $3.70 $3.44 43,726
2019-04-22 $3.94 $3.94 $3.80 $3.81 $3.54 28,994
2019-04-18 $4.04 $4.04 $3.81 $3.90 $3.62 42,008
2019-04-17 $3.97 $4.15 $3.89 $4.06 $3.77 63,611
2019-04-16 $3.75 $3.78 $3.70 $3.70 $3.44 21,078
2019-04-15 $3.80 $3.84 $3.72 $3.76 $3.49 48,275
2019-04-12 $3.83 $3.88 $3.75 $3.76 $3.49 30,380
2019-04-11 $3.88 $3.98 $3.79 $3.81 $3.54 43,657
2019-04-10 $3.81 $3.90 $3.79 $3.89 $3.61 13,249
2019-04-09 $3.98 $4.03 $3.79 $3.80 $3.53 12,760
2019-04-08 $3.82 $4.04 $3.79 $3.98 $3.70 38,416
2019-04-05 $3.92 $3.92 $3.77 $3.78 $3.51 77,499
2019-04-04 $3.76 $3.97 $3.76 $3.93 $3.65 57,655
2019-04-03 $3.94 $3.94 $3.75 $3.75 $3.48 120,820
2019-04-02 $3.98 $3.99 $3.80 $3.89 $3.61 48,333
2019-04-01 $4.04 $4.04 $3.91 $3.95 $3.67 34,320
2019-03-29 $4.01 $4.10 $3.96 $3.98 $3.70 51,525
2019-03-28 $3.89 $4.05 $3.84 $3.98 $3.69 40,288
2019-03-27 $3.97 $3.98 $3.82 $3.87 $3.55 46,997
2019-03-26 $3.95 $4.04 $3.77 $3.97 $3.64 45,300
2019-03-25 $3.85 $3.88 $3.81 $3.83 $3.51 20,685
2019-03-22 $3.94 $3.97 $3.81 $3.81 $3.50 26,116
2019-03-21 $3.90 $4.00 $3.90 $3.95 $3.62 23,843
2019-03-20 $4.02 $4.08 $3.83 $3.90 $3.58 34,390
2019-03-19 $4.08 $4.12 $3.96 $3.97 $3.64 24,326
2019-03-18 $4.05 $4.12 $4.05 $4.09 $3.75 15,432
2019-03-15 $4.09 $4.15 $3.97 $4.03 $3.70 51,859
2019-03-14 $4.10 $4.13 $4.02 $4.08 $3.74 25,970
2019-03-13 $4.23 $4.25 $4.07 $4.12 $3.78 28,831
2019-03-12 $4.31 $4.45 $4.18 $4.23 $3.88 21,646
2019-03-11 $4.25 $4.45 $4.25 $4.42 $4.06 17,117
2019-03-08 $4.25 $4.33 $4.05 $4.26 $3.91 24,935
2019-03-07 $4.31 $4.44 $4.21 $4.26 $3.91 41,376
2019-03-06 $4.37 $4.44 $4.22 $4.28 $3.93 39,242
2019-03-05 $4.25 $4.46 $4.19 $4.37 $4.01 33,811
2019-03-04 $4.20 $4.25 $4.02 $4.16 $3.82 60,963
2019-03-01 $4.10 $4.30 $4.07 $4.14 $3.80 86,942
2019-02-28 $4.25 $4.25 $4.11 $4.11 $3.77 18,694
2019-02-27 $4.37 $4.37 $4.10 $4.27 $3.92 24,550
2019-02-26 $4.38 $4.38 $4.30 $4.30 $3.95 14,762
2019-02-25 $4.49 $4.59 $4.27 $4.33 $3.97 21,311
2019-02-22 $4.44 $4.57 $4.42 $4.47 $4.10 21,855
2019-02-21 $4.46 $4.55 $4.40 $4.43 $4.06 7,382
2019-02-20 $4.58 $4.60 $4.39 $4.47 $4.10 25,097
2019-02-19 $4.43 $4.69 $4.43 $4.53 $4.16 27,796
2019-02-15 $4.48 $4.74 $4.34 $4.38 $4.02 19,970
2019-02-14 $4.46 $4.57 $4.37 $4.44 $4.07 18,406
2019-02-13 $4.25 $4.54 $4.23 $4.46 $4.09 32,265
2019-02-12 $4.17 $4.38 $4.10 $4.22 $3.87 57,564
2019-02-11 $4.50 $4.50 $4.04 $4.39 $4.03 37,731
2019-02-08 $4.09 $4.31 $4.00 $4.00 $3.67 33,747
2019-02-07 $4.26 $4.30 $4.06 $4.12 $3.78 20,602
2019-02-06 $4.53 $4.54 $4.22 $4.30 $3.95 27,738
2019-02-05 $4.48 $4.55 $4.35 $4.39 $4.03 11,648
2019-02-04 $4.37 $4.49 $4.32 $4.46 $4.09 20,672
2019-02-01 $4.51 $4.61 $4.34 $4.42 $4.06 14,062
2019-01-31 $4.62 $4.82 $4.50 $4.52 $4.15 24,718
2019-01-30 $4.59 $4.95 $4.58 $4.62 $4.24 31,699
2019-01-29 $4.61 $4.74 $4.52 $4.53 $4.16 15,291
2019-01-28 $4.70 $4.77 $4.59 $4.68 $4.29 32,495
2019-01-25 $4.62 $4.86 $4.55 $4.76 $4.36 19,549
2019-01-24 $4.58 $4.71 $4.31 $4.60 $4.22 21,186
2019-01-23 $4.60 $4.69 $4.41 $4.57 $4.19 33,549
2019-01-22 $4.86 $4.86 $4.50 $4.57 $4.19 18,370
2019-01-18 $4.57 $4.77 $4.39 $4.76 $4.37 33,203
2019-01-17 $4.43 $4.62 $4.40 $4.55 $4.17 15,736
2019-01-16 $4.52 $4.56 $4.35 $4.44 $4.07 24,449
2019-01-15 $4.70 $5.02 $4.43 $4.52 $4.15 37,846
2019-01-14 $4.92 $5.12 $4.46 $4.86 $4.46 61,853
2019-01-11 $4.55 $4.75 $4.40 $4.69 $4.30 20,406
2019-01-10 $4.65 $4.65 $4.45 $4.55 $4.17 21,065
2019-01-09 $4.64 $4.80 $4.55 $4.75 $4.36 32,017
2019-01-08 $4.67 $4.86 $4.55 $4.59 $4.21 25,843
2019-01-07 $4.49 $4.84 $4.45 $4.59 $4.21 62,772
2019-01-04 $4.12 $4.72 $3.97 $4.39 $4.03 140,257
2019-01-03 $4.10 $4.19 $4.01 $4.09 $3.75 27,523
2019-01-02 $3.71 $4.17 $3.60 $4.17 $3.83 48,257
2018-12-31 $3.53 $3.77 $3.50 $3.75 $3.44 71,471
2018-12-28 $3.36 $3.59 $3.31 $3.53 $3.24 106,417
2018-12-27 $3.25 $3.47 $3.25 $3.41 $3.09 119,722
2018-12-26 $3.65 $3.71 $3.25 $3.25 $2.94 104,324
2018-12-24 $3.65 $3.92 $3.60 $3.63 $3.28 53,771
2018-12-21 $3.90 $4.15 $3.63 $3.65 $3.30 151,901
2018-12-20 $3.89 $4.06 $3.84 $3.92 $3.55 24,836
2018-12-19 $4.00 $4.42 $3.86 $3.89 $3.52 25,261
2018-12-18 $3.84 $4.07 $3.80 $3.94 $3.56 43,277
2018-12-17 $4.25 $4.51 $3.80 $3.85 $3.48 44,883
2018-12-14 $4.30 $4.52 $3.92 $4.21 $3.81 36,389
2018-12-13 $4.60 $4.69 $4.28 $4.37 $3.95 21,380
2018-12-12 $4.75 $4.90 $4.54 $4.60 $4.16 33,755
2018-12-11 $4.77 $4.89 $4.62 $4.66 $4.22 9,587
2018-12-10 $4.79 $4.90 $4.56 $4.72 $4.27 18,036
2018-12-07 $4.78 $4.90 $4.74 $4.78 $4.32 24,249
2018-12-06 $4.99 $5.20 $4.61 $4.76 $4.31 73,512
2018-12-04 $4.90 $5.06 $4.80 $4.99 $4.51 29,475
2018-12-03 $5.24 $5.24 $4.80 $4.90 $4.43 58,265
2018-11-30 $5.28 $5.36 $5.12 $5.14 $4.65 15,209
2018-11-29 $5.23 $5.62 $5.23 $5.33 $4.82 11,144
2018-11-28 $5.24 $5.41 $5.12 $5.24 $4.74 29,693
2018-11-27 $5.25 $5.77 $5.22 $5.23 $4.73 16,329
2018-11-26 $5.81 $5.83 $5.17 $5.22 $4.72 73,569
2018-11-23 $5.74 $5.88 $5.50 $5.78 $5.23 15,167
2018-11-21 $5.33 $5.61 $5.21 $5.60 $5.07 27,567
2018-11-20 $5.51 $5.51 $5.18 $5.33 $4.82 23,659
2018-11-19 $5.70 $5.86 $5.50 $5.53 $5.00 23,280
2018-11-16 $5.76 $5.90 $5.53 $5.77 $5.22 20,321
2018-11-15 $5.88 $5.99 $5.75 $5.83 $5.27 12,789
2018-11-14 $6.02 $6.02 $5.80 $5.89 $5.33 11,144
2018-11-13 $6.11 $6.11 $5.90 $5.99 $5.42 19,831
2018-11-12 $6.33 $6.33 $5.94 $6.05 $5.47 46,941
2018-11-09 $6.46 $6.55 $6.26 $6.35 $5.75 18,668
2018-11-08 $6.65 $6.69 $6.41 $6.49 $5.87 23,580
2018-11-07 $6.76 $6.76 $6.58 $6.66 $6.03 23,009
2018-11-06 $6.83 $6.83 $6.54 $6.73 $6.09 57,110
2018-11-05 $6.60 $6.82 $6.50 $6.71 $6.07 26,625
2018-11-02 $6.20 $6.90 $6.20 $6.61 $5.98 62,280
2018-11-01 $6.71 $6.89 $6.71 $6.87 $6.21 25,514
2018-10-31 $6.72 $6.90 $6.61 $6.67 $6.03 53,552
2018-10-30 $6.41 $6.68 $6.35 $6.65 $6.02 71,167
2018-10-29 $6.73 $6.73 $6.32 $6.43 $5.82 46,006
2018-10-26 $6.45 $6.72 $6.20 $6.61 $5.98 57,586
2018-10-25 $6.44 $6.53 $6.40 $6.51 $5.89 23,734
2018-10-24 $6.82 $6.95 $6.40 $6.40 $5.79 45,303
2018-10-23 $6.92 $7.05 $6.64 $6.81 $6.16 37,871
2018-10-22 $6.50 $7.05 $6.50 $6.98 $6.32 37,910
2018-10-19 $6.69 $6.69 $6.49 $6.52 $5.90 26,715
2018-10-18 $6.60 $6.80 $6.33 $6.68 $6.04 16,385
2018-10-17 $6.41 $6.66 $6.38 $6.61 $5.98 12,466
2018-10-16 $6.29 $6.59 $6.20 $6.42 $5.81 26,514
2018-10-15 $6.46 $6.59 $6.19 $6.26 $5.66 25,200
2018-10-12 $6.64 $6.64 $6.08 $6.35 $5.75 51,201
2018-10-11 $6.31 $6.63 $6.31 $6.53 $5.91 34,304
2018-10-10 $6.70 $6.70 $6.31 $6.31 $5.71 52,809
2018-10-09 $6.85 $6.89 $6.55 $6.73 $6.09 25,398
2018-10-08 $6.76 $6.76 $6.30 $6.73 $6.09 24,269
2018-10-05 $6.88 $6.88 $6.45 $6.56 $5.94 30,244
2018-10-04 $6.92 $7.17 $6.75 $6.83 $6.18 26,607
2018-10-03 $6.84 $7.06 $6.75 $6.94 $6.28 11,903
2018-10-02 $6.73 $6.91 $6.73 $6.83 $6.18 18,463
2018-10-01 $6.85 $6.85 $6.68 $6.74 $6.10 28,739
2018-09-28 $6.90 $7.00 $6.80 $6.90 $6.24 35,367
2018-09-27 $6.75 $7.00 $6.60 $6.90 $6.24 39,808
2018-09-26 $6.70 $6.85 $6.60 $6.75 $6.06 39,794
2018-09-25 $6.65 $6.75 $6.60 $6.70 $6.02 16,889
2018-09-24 $6.60 $7.00 $6.60 $6.70 $6.02 38,432
2018-09-21 $6.90 $6.90 $6.55 $6.55 $5.88 226,325
2018-09-20 $7.00 $7.10 $6.90 $6.90 $6.20 21,749
2018-09-19 $7.10 $7.10 $6.90 $6.95 $6.24 14,727
2018-09-18 $7.02 $7.15 $7.02 $7.10 $6.38 22,435
2018-09-17 $7.00 $7.35 $6.97 $7.15 $6.42 34,981
2018-09-14 $6.90 $7.10 $6.82 $7.05 $6.33 30,925
2018-09-13 $7.05 $7.25 $6.83 $6.90 $6.20 59,401
2018-09-12 $6.95 $7.10 $6.70 $7.10 $6.38 106,150
2018-09-11 $7.00 $7.05 $6.80 $6.95 $6.24 71,505
2018-09-10 $7.70 $7.70 $6.85 $6.98 $6.27 125,899
2018-09-07 $7.50 $7.70 $7.45 $7.70 $6.92 38,524
2018-09-06 $7.85 $7.85 $7.45 $7.55 $6.78 34,689
2018-09-05 $7.80 $7.90 $7.50 $7.80 $7.01 155,142
2018-09-04 $7.65 $7.85 $7.60 $7.80 $7.01 96,251
2018-08-31 $7.50 $7.60 $7.35 $7.55 $6.78 136,868
2018-08-30 $6.95 $7.50 $6.95 $7.50 $6.74 183,383
2018-08-29 $7.25 $7.35 $6.80 $6.90 $6.20 121,184
2018-08-28 $7.05 $7.20 $6.80 $6.90 $6.20 80,612
2018-08-27 $6.70 $7.00 $6.70 $7.00 $6.29 62,075
2018-08-24 $6.75 $7.00 $6.50 $6.65 $5.97 160,844
2018-08-23 $6.85 $6.85 $6.65 $6.75 $6.06 36,919
2018-08-22 $6.75 $6.90 $6.60 $6.88 $6.18 51,314
2018-08-21 $6.60 $6.85 $6.60 $6.75 $6.06 45,319
2018-08-20 $6.70 $6.75 $6.55 $6.55 $5.88 45,879
2018-08-17 $6.50 $6.80 $6.45 $6.70 $6.02 25,287
2018-08-16 $6.30 $6.75 $6.00 $6.55 $5.88 75,371
2018-08-15 $6.60 $6.60 $6.15 $6.25 $5.61 62,100
2018-08-14 $6.75 $6.80 $6.55 $6.60 $5.93 35,234
2018-08-13 $6.85 $6.90 $6.75 $6.80 $6.11 62,049
2018-08-10 $6.80 $7.05 $6.60 $6.85 $6.15 81,123
2018-08-09 $7.00 $7.15 $6.80 $6.80 $6.11 47,635
2018-08-08 $7.25 $7.25 $6.85 $7.05 $6.33 86,996
2018-08-07 $7.45 $7.45 $7.20 $7.25 $6.51 85,656
2018-08-06 $7.25 $7.40 $7.20 $7.35 $6.60 86,140
2018-08-03 $6.75 $7.35 $6.40 $7.20 $6.47 137,370
2018-08-02 $6.20 $6.75 $6.10 $6.70 $6.02 87,388
2018-08-01 $6.40 $6.50 $6.10 $6.25 $5.61 155,683
2018-07-31 $6.80 $6.93 $6.35 $6.45 $5.79 131,929
2018-07-30 $6.85 $7.00 $6.55 $6.80 $6.11 111,638
2018-07-27 $7.40 $7.40 $6.70 $6.83 $6.13 136,650
2018-07-26 $7.35 $7.45 $7.10 $7.35 $6.60 140,394
2018-07-25 $7.30 $7.35 $6.90 $7.30 $6.56 186,503
2018-07-24 $7.25 $7.60 $7.00 $7.35 $6.60 1,429,864
2018-07-23 $9.96 $9.96 $8.85 $8.90 $7.99 133,247
2018-07-20 $10.85 $10.90 $10.60 $10.60 $9.52 3,511
2018-07-19 $10.60 $11.05 $10.60 $10.80 $9.70 9,929
2018-07-18 $10.45 $10.65 $10.25 $10.55 $9.48 7,178
2018-07-17 $10.60 $10.65 $10.15 $10.45 $9.39 24,197
2018-07-16 $11.35 $11.35 $10.35 $10.55 $9.48 38,200
2018-07-13 $10.90 $11.38 $10.90 $11.25 $10.11 2,400
2018-07-12 $11.80 $11.80 $11.55 $11.60 $10.42 1,865
2018-07-11 $11.90 $12.00 $11.55 $11.65 $10.46 3,953
2018-07-10 $11.70 $12.00 $11.70 $11.85 $10.64 6,744
2018-07-09 $11.75 $11.75 $11.60 $11.65 $10.46 4,580
2018-07-06 $11.45 $12.00 $11.45 $11.80 $10.60 8,234
2018-07-05 $11.25 $11.50 $11.13 $11.40 $10.24 10,637
2018-07-03 $10.68 $11.25 $10.68 $11.25 $10.11 3,411
2018-07-02 $11.00 $11.40 $10.45 $10.60 $9.52 23,483
2018-06-29 $11.00 $11.25 $10.85 $11.20 $10.06 9,178
2018-06-28 $11.60 $11.60 $11.20 $11.50 $10.33 10,148
2018-06-27 $11.80 $12.00 $10.90 $11.60 $10.37 7,998
2018-06-26 $10.70 $12.00 $10.70 $11.88 $10.62 7,514
2018-06-25 $11.25 $11.55 $11.05 $11.25 $10.06 8,219
2018-06-22 $11.90 $12.11 $10.90 $11.35 $10.15 49,109
2018-06-21 $11.87 $12.10 $11.87 $11.90 $10.64 3,524
2018-06-20 $11.95 $12.05 $11.10 $12.05 $10.78 4,300
2018-06-19 $12.20 $12.25 $11.85 $11.90 $10.64 7,868
2018-06-18 $12.00 $12.20 $12.00 $12.15 $10.87 9,861
2018-06-15 $11.85 $12.32 $11.50 $12.10 $10.82 26,768
2018-06-14 $11.90 $11.95 $11.85 $11.95 $10.69 7,452
2018-06-13 $11.15 $11.90 $11.15 $11.78 $10.53 10,697
2018-06-12 $11.45 $11.95 $11.45 $11.75 $10.51 5,103
2018-06-11 $11.50 $11.90 $11.10 $11.60 $10.37 7,625
2018-06-08 $11.70 $11.75 $11.30 $11.45 $10.24 11,274
2018-06-07 $11.75 $11.80 $11.70 $11.70 $10.46 5,282
2018-06-06 $11.55 $11.75 $10.95 $11.60 $10.37 9,148
2018-06-05 $10.90 $11.70 $10.70 $11.55 $10.33 5,365
2018-06-04 $11.60 $11.60 $11.40 $11.40 $10.20 6,803
2018-06-01 $11.35 $11.55 $11.10 $11.45 $10.24 8,366
2018-05-31 $11.50 $11.50 $11.30 $11.30 $10.11 4,585
2018-05-30 $12.00 $12.00 $11.45 $11.45 $10.24 16,635
2018-05-29 $10.45 $12.10 $10.45 $12.10 $10.82 24,953
2018-05-25 $10.55 $10.70 $10.45 $10.60 $9.48 6,269
2018-05-24 $10.70 $10.95 $10.55 $10.65 $9.52 4,062
2018-05-23 $10.75 $10.85 $10.40 $10.65 $9.52 7,213
2018-05-22 $11.00 $11.10 $10.65 $10.70 $9.57 8,419
2018-05-21 $11.18 $11.20 $10.95 $11.15 $9.97 4,781
2018-05-18 $11.00 $11.20 $10.65 $11.10 $9.93 18,018
2018-05-17 $10.76 $10.95 $10.76 $10.85 $9.70 4,178
2018-05-16 $11.10 $11.10 $10.50 $10.95 $9.79 12,003
2018-05-15 $10.20 $10.50 $10.20 $10.45 $9.35 9,442
2018-05-14 $10.40 $10.40 $10.20 $10.20 $9.12 5,649
2018-05-11 $10.75 $10.75 $10.20 $10.20 $9.12 14,195
2018-05-10 $10.70 $10.95 $10.65 $10.75 $9.61 6,281
2018-05-09 $11.33 $11.33 $10.60 $10.60 $9.48 12,290
2018-05-08 $11.20 $11.30 $10.95 $11.25 $10.06 3,325
2018-05-07 $10.05 $11.45 $10.01 $11.20 $10.02 4,149
2018-05-04 $11.25 $11.95 $11.25 $11.75 $10.51 7,419
2018-05-03 $11.20 $11.35 $11.20 $11.35 $10.15 1,532
2018-05-02 $11.75 $11.95 $11.45 $11.45 $10.24 4,786
2018-05-01 $11.40 $11.60 $10.90 $11.60 $10.37 4,123
2018-04-30 $12.10 $12.10 $11.35 $11.35 $10.15 7,230
2018-04-27 $11.80 $12.20 $11.75 $11.80 $10.55 20,339
2018-04-26 $11.75 $12.00 $11.60 $11.75 $10.51 15,838
2018-04-25 $11.70 $11.90 $11.65 $11.75 $10.51 12,380
2018-04-24 $11.55 $11.70 $11.50 $11.65 $10.42 5,144
2018-04-23 $11.25 $11.50 $11.25 $11.45 $10.24 1,781
2018-04-20 $11.30 $11.55 $11.30 $11.30 $10.11 7,977
2018-04-19 $11.20 $11.50 $11.20 $11.40 $10.20 8,211
2018-04-18 $10.83 $11.20 $10.83 $11.15 $9.97 12,306
2018-04-17 $10.75 $11.05 $10.75 $11.00 $9.84 7,145
2018-04-16 $10.10 $10.80 $10.10 $10.65 $9.52 9,876
2018-04-13 $10.25 $10.35 $10.10 $10.25 $9.17 6,284
2018-04-12 $10.35 $10.35 $10.20 $10.25 $9.17 6,644
2018-04-11 $10.15 $10.50 $10.10 $10.25 $9.17 9,711
2018-04-10 $10.80 $10.80 $10.20 $10.35 $9.26 15,920
2018-04-09 $10.30 $10.48 $10.25 $10.25 $9.17 16,461
2018-04-06 $10.95 $11.20 $10.25 $10.40 $9.30 26,042
2018-04-05 $10.38 $10.55 $10.20 $10.45 $9.35 20,862
2018-04-04 $10.35 $10.75 $9.70 $10.15 $9.08 17,211
2018-04-03 $10.45 $10.55 $10.33 $10.53 $9.41 12,661
2018-04-02 $10.85 $10.85 $10.15 $10.30 $9.21 6,428
2018-03-29 $11.15 $11.60 $11.15 $11.30 $10.11 41,695
2018-03-28 $10.75 $11.30 $10.65 $11.15 $9.97 20,793
2018-03-27 $10.45 $11.05 $10.25 $10.95 $9.75 18,993
2018-03-26 $9.90 $10.40 $9.90 $10.30 $9.17 17,929
2018-03-23 $10.00 $10.20 $9.90 $9.90 $8.81 14,172
2018-03-22 $10.05 $10.10 $9.90 $10.00 $8.90 9,971
2018-03-21 $10.05 $10.27 $10.05 $10.10 $8.99 7,478
2018-03-20 $10.45 $10.45 $10.05 $10.05 $8.95 6,195
2018-03-19 $10.65 $10.65 $10.30 $10.45 $9.30 3,663
2018-03-16 $10.15 $10.50 $10.10 $10.50 $9.35 24,755
2018-03-15 $10.45 $10.45 $10.00 $10.10 $8.99 17,567
2018-03-14 $10.35 $10.41 $10.35 $10.40 $9.26 14,026
2018-03-13 $10.90 $10.90 $10.35 $10.35 $9.22 18,980
2018-03-12 $11.10 $11.10 $10.85 $10.95 $9.75 13,497
2018-03-09 $10.70 $11.23 $10.50 $11.15 $9.93 15,508
2018-03-08 $10.85 $10.85 $10.50 $10.65 $9.48 4,554
2018-03-07 $11.10 $11.25 $10.80 $10.85 $9.66 7,023
2018-03-06 $10.50 $11.60 $10.40 $11.20 $9.97 20,266
2018-03-05 $10.50 $10.63 $10.35 $10.50 $9.35 12,345
2018-03-02 $10.55 $10.65 $10.40 $10.60 $9.44 8,838
2018-03-01 $10.50 $10.60 $10.15 $10.50 $9.35 17,213
2018-02-28 $10.65 $11.20 $10.50 $10.50 $9.35 18,490
2018-02-27 $11.50 $11.50 $10.60 $10.70 $9.53 31,291
2018-02-26 $11.35 $12.15 $11.25 $11.50 $10.24 22,609
2018-02-23 $11.40 $11.70 $10.65 $11.25 $10.02 15,197
2018-02-22 $11.25 $11.55 $10.70 $11.45 $10.19 31,750
2018-02-21 $11.50 $11.70 $11.10 $11.25 $10.02 15,816
2018-02-20 $12.15 $12.20 $11.53 $11.70 $10.42 19,253
2018-02-16 $12.15 $12.35 $12.05 $12.10 $10.77 7,280
2018-02-15 $12.05 $12.45 $12.05 $12.25 $10.91 25,523
2018-02-14 $12.25 $12.30 $12.00 $12.05 $10.73 18,830
2018-02-13 $12.65 $12.70 $12.00 $12.35 $11.00 11,229
2018-02-12 $12.00 $12.75 $12.00 $12.65 $11.26 51,351
2018-02-09 $12.35 $12.55 $12.00 $12.00 $10.68 7,334
2018-02-08 $12.40 $12.55 $12.35 $12.35 $11.00 4,769
2018-02-07 $12.40 $12.53 $12.25 $12.45 $11.08 9,018
2018-02-06 $12.50 $12.65 $12.26 $12.45 $11.08 10,474
2018-02-05 $12.55 $12.90 $12.45 $12.70 $11.31 21,347
2018-02-02 $12.90 $12.90 $12.55 $12.55 $11.17 6,650
2018-02-01 $12.50 $13.00 $12.30 $13.00 $11.57 7,272
2018-01-31 $12.70 $12.75 $12.50 $12.55 $11.17 8,346
2018-01-30 $13.20 $13.20 $12.55 $12.70 $11.31 4,188
2018-01-29 $12.85 $13.25 $12.80 $13.15 $11.71 23,558
2018-01-26 $12.90 $12.90 $12.55 $12.75 $11.35 3,515
2018-01-25 $12.45 $13.00 $12.45 $12.78 $11.38 6,312
2018-01-24 $12.10 $12.55 $12.10 $12.50 $11.13 7,672
2018-01-23 $12.20 $12.25 $11.80 $11.85 $10.55 14,176
2018-01-22 $11.40 $12.25 $11.40 $12.20 $10.86 21,907
2018-01-19 $11.30 $11.65 $11.30 $11.65 $10.37 11,504
2018-01-18 $11.55 $11.68 $11.20 $11.35 $10.11 10,357
2018-01-17 $12.80 $12.80 $11.20 $11.50 $10.24 26,823
2018-01-16 $13.00 $13.00 $12.30 $12.65 $11.26 7,435
2018-01-12 $13.07 $13.07 $12.75 $12.80 $11.40 6,747
2018-01-11 $12.75 $13.55 $12.55 $13.30 $11.84 12,082
2018-01-10 $13.10 $13.10 $12.60 $12.80 $11.40 19,690
2018-01-09 $13.35 $13.35 $12.95 $13.20 $11.75 9,606
2018-01-08 $14.00 $14.05 $13.28 $13.30 $11.84 6,323
2018-01-05 $13.90 $14.10 $13.85 $13.95 $12.42 8,391
2018-01-04 $13.30 $13.85 $13.30 $13.85 $12.33 55,953
2018-01-03 $13.30 $14.00 $13.20 $13.20 $11.75 15,772
2018-01-02 $13.35 $13.55 $13.25 $13.35 $11.89 13,483
2017-12-29 $13.75 $13.80 $13.30 $13.40 $11.93 7,995
2017-12-28 $13.80 $13.80 $13.30 $13.55 $12.06 17,603
2017-12-27 $14.00 $14.00 $12.70 $13.85 $12.29 7,511
2017-12-26 $13.60 $14.05 $13.60 $13.90 $12.33 17,656
2017-12-22 $14.00 $14.00 $13.45 $13.55 $12.02 20,705
2017-12-21 $13.85 $14.40 $13.85 $14.05 $12.47 26,742
2017-12-20 $13.55 $13.90 $13.30 $13.85 $12.29 18,604
2017-12-19 $13.10 $13.55 $13.10 $13.40 $11.89 18,926
2017-12-18 $13.05 $13.16 $12.95 $13.00 $11.54 21,092
2017-12-15 $12.40 $13.10 $12.40 $12.90 $11.45 67,231
2017-12-14 $12.00 $12.70 $12.00 $12.45 $11.05 31,157
2017-12-13 $12.00 $12.25 $11.80 $12.05 $10.69 26,285
2017-12-12 $11.75 $12.00 $11.75 $11.90 $10.56 13,415
2017-12-11 $11.50 $11.75 $11.45 $11.70 $10.38 14,500
2017-12-08 $11.35 $11.35 $11.20 $11.30 $10.03 9,324
2017-12-07 $10.95 $11.50 $10.95 $11.35 $10.07 11,267
2017-12-06 $11.10 $11.10 $10.70 $10.90 $9.67 33,581
2017-12-05 $11.25 $11.25 $11.06 $11.10 $9.85 3,697
2017-12-04 $11.20 $11.29 $11.01 $11.15 $9.89 9,139
2017-12-01 $11.28 $11.35 $10.85 $11.05 $9.81 13,405
2017-11-30 $11.50 $11.50 $11.15 $11.35 $10.07 18,509
2017-11-29 $11.10 $11.50 $11.05 $11.50 $10.21 10,835
2017-11-28 $10.85 $11.15 $10.85 $11.10 $9.85 16,441
2017-11-27 $10.55 $10.85 $10.40 $10.80 $9.58 13,981
2017-11-24 $10.60 $10.61 $10.35 $10.55 $9.36 3,383
2017-11-22 $10.35 $10.75 $10.35 $10.55 $9.36 9,835
2017-11-21 $10.65 $10.65 $10.28 $10.35 $9.18 7,293
2017-11-20 $10.15 $10.65 $10.15 $10.60 $9.41 10,182
2017-11-17 $9.75 $10.15 $9.75 $10.10 $8.96 12,821
2017-11-16 $9.70 $9.90 $9.65 $9.80 $8.70 9,334
2017-11-15 $9.60 $9.65 $9.45 $9.60 $8.52 5,229
2017-11-14 $9.60 $9.65 $9.47 $9.60 $8.52 8,637
2017-11-13 $9.80 $9.80 $9.50 $9.70 $8.61 7,200
2017-11-10 $10.00 $10.05 $9.90 $9.90 $8.79 8,682
2017-11-09 $9.40 $10.20 $9.40 $9.90 $8.79 12,784
2017-11-08 $9.60 $9.60 $9.45 $9.45 $8.39 8,920
2017-11-07 $9.75 $9.75 $9.45 $9.50 $8.43 19,488
2017-11-06 $9.75 $9.75 $9.55 $9.75 $8.65 11,396
2017-11-03 $9.75 $9.85 $9.55 $9.75 $8.65 8,285
2017-11-02 $9.50 $9.80 $9.34 $9.80 $8.70 12,388
2017-11-01 $9.45 $9.75 $8.83 $9.50 $8.43 31,165
2017-10-31 $10.43 $10.43 $9.40 $9.45 $8.39 51,439
2017-10-30 $10.70 $10.70 $10.45 $10.50 $9.32 14,178
2017-10-27 $10.65 $10.75 $10.40 $10.70 $9.50 11,555
2017-10-26 $10.50 $10.75 $10.50 $10.60 $9.41 32,450
2017-10-25 $10.65 $10.70 $10.35 $10.45 $9.27 12,789
2017-10-24 $10.60 $10.91 $10.15 $10.70 $9.50 10,370
2017-10-23 $11.35 $11.40 $10.30 $10.45 $9.27 23,640
2017-10-20 $11.20 $11.40 $11.20 $11.30 $10.03 8,303
2017-10-19 $11.75 $11.90 $11.00 $11.20 $9.94 26,117
2017-10-18 $12.20 $12.30 $11.80 $11.95 $10.60 29,211
2017-10-17 $12.20 $12.35 $12.15 $12.20 $10.83 7,455
2017-10-16 $12.35 $12.40 $12.20 $12.30 $10.91 18,304
2017-10-13 $12.20 $12.30 $12.20 $12.25 $10.87 6,386
2017-10-12 $12.20 $12.35 $12.15 $12.20 $10.83 8,470
2017-10-11 $12.40 $12.45 $12.35 $12.40 $11.00 14,733
2017-10-10 $12.15 $12.40 $12.15 $12.40 $11.00 37,271
2017-10-09 $12.20 $12.25 $11.95 $12.00 $10.65 11,680
2017-10-06 $11.80 $12.20 $11.75 $12.05 $10.69 16,041
2017-10-05 $11.50 $11.90 $11.40 $11.75 $10.43 13,447
2017-10-04 $11.25 $11.50 $11.15 $11.30 $10.03 14,138
2017-10-03 $11.60 $11.60 $11.20 $11.20 $9.94 21,711
2017-10-02 $11.65 $12.10 $11.55 $11.65 $10.34 21,989
2017-09-29 $12.05 $12.05 $11.70 $11.70 $10.38 6,183
2017-09-28 $12.10 $12.15 $11.90 $12.05 $10.69 13,380
2017-09-27 $11.70 $12.20 $11.70 $12.20 $10.79 19,266
2017-09-26 $11.40 $11.85 $11.40 $11.70 $10.34 8,949
2017-09-25 $11.10 $11.55 $11.10 $11.40 $10.08 12,465
2017-09-22 $11.05 $11.20 $10.95 $11.10 $9.81 9,069
2017-09-21 $10.63 $11.00 $10.63 $10.95 $9.68 12,977
2017-09-20 $10.65 $10.85 $10.50 $10.75 $9.50 11,340
2017-09-19 $11.00 $11.05 $10.60 $10.70 $9.46 16,939
2017-09-18 $11.50 $11.50 $10.85 $10.90 $9.64 33,095
2017-09-15 $12.00 $12.25 $11.30 $11.50 $10.17 117,135
2017-09-14 $11.55 $12.10 $11.55 $12.00 $10.61 46,354
2017-09-13 $11.05 $11.70 $11.05 $11.65 $10.30 37,621
2017-09-12 $11.45 $12.25 $11.00 $11.10 $9.81 56,248
2017-09-11 $11.10 $11.65 $11.00 $11.60 $10.26 36,389
2017-09-08 $10.85 $11.35 $10.85 $11.05 $9.77 42,544
2017-09-07 $11.00 $11.05 $10.75 $10.80 $9.55 22,738
2017-09-06 $10.60 $11.10 $10.45 $11.00 $9.73 28,577
2017-09-05 $10.30 $10.55 $10.25 $10.45 $9.24 19,225
2017-09-01 $9.75 $10.35 $9.33 $10.35 $9.15 11,888
2017-08-31 $9.85 $10.00 $9.75 $9.95 $8.80 11,017
2017-08-30 $9.25 $9.90 $9.23 $9.80 $8.66 18,440
2017-08-29 $9.15 $9.30 $9.15 $9.30 $8.22 11,176
2017-08-28 $9.30 $9.30 $9.10 $9.15 $8.09 3,553
2017-08-25 $9.20 $9.20 $8.90 $9.15 $8.09 6,988
2017-08-24 $8.70 $9.10 $8.70 $9.10 $8.05 10,006
2017-08-23 $8.75 $8.80 $8.55 $8.65 $7.65 9,569
2017-08-22 $8.85 $9.05 $8.75 $8.85 $7.82 12,860
2017-08-21 $8.95 $9.00 $8.80 $8.85 $7.82 16,122
2017-08-18 $8.95 $9.00 $8.90 $9.00 $7.96 21,742
2017-08-17 $9.15 $9.20 $9.00 $9.05 $8.00 36,649
2017-08-16 $9.30 $9.35 $9.10 $9.20 $8.13 21,577
2017-08-15 $9.45 $9.50 $9.10 $9.30 $8.22 64,159
2017-08-14 $9.45 $9.45 $9.35 $9.40 $8.31 7,752
2017-08-11 $9.75 $9.75 $9.30 $9.35 $8.27 22,561
2017-08-10 $10.40 $10.42 $9.85 $9.95 $8.80 24,787
2017-08-09 $10.80 $10.86 $10.45 $10.50 $9.28 22,104
2017-08-08 $10.90 $10.95 $10.80 $10.90 $9.64 6,242
2017-08-07 $10.75 $11.10 $10.68 $10.90 $9.64 13,295
2017-08-04 $10.75 $11.05 $10.60 $10.80 $9.55 9,908
2017-08-03 $10.75 $10.80 $10.45 $10.75 $9.50 12,818
2017-08-02 $10.95 $11.05 $10.50 $10.70 $9.46 27,352
2017-08-01 $10.45 $11.20 $10.45 $11.10 $9.81 24,614
2017-07-31 $11.05 $11.20 $10.45 $10.50 $9.28 56,717
2017-07-28 $10.65 $10.70 $10.30 $10.30 $9.11 35,509
2017-07-27 $10.85 $10.90 $10.50 $10.55 $9.33 24,282
2017-07-26 $11.00 $11.10 $10.95 $10.95 $9.68 19,726
2017-07-25 $11.00 $11.10 $10.95 $11.00 $9.73 17,217
2017-07-24 $10.95 $11.05 $10.90 $11.00 $9.73 24,208
2017-07-21 $11.00 $11.23 $10.85 $10.85 $9.59 19,489
2017-07-20 $10.65 $11.00 $10.55 $11.00 $9.73 17,510
2017-07-19 $10.35 $10.90 $10.35 $10.60 $9.37 30,029
2017-07-18 $10.10 $10.35 $9.90 $10.25 $9.06 29,048
2017-07-17 $10.10 $10.10 $9.80 $10.10 $8.93 13,550
2017-07-14 $9.78 $10.30 $9.46 $10.05 $8.89 25,470
2017-07-13 $9.50 $9.85 $9.37 $9.85 $8.71 14,306
2017-07-12 $9.60 $9.90 $9.55 $9.65 $8.53 15,010
2017-07-11 $9.90 $9.90 $9.31 $9.65 $8.53 23,952
2017-07-10 $10.10 $10.10 $9.80 $9.85 $8.71 23,721
2017-07-07 $9.95 $10.45 $9.87 $10.05 $8.89 28,309
2017-07-06 $9.15 $10.10 $9.00 $9.90 $8.75 54,274
2017-07-05 $9.20 $9.20 $8.75 $9.10 $8.05 38,401
2017-07-03 $9.55 $9.70 $9.15 $9.25 $8.18 21,629
2017-06-30 $9.80 $9.90 $9.60 $9.80 $8.66 19,681
2017-06-29 $9.95 $10.00 $9.60 $9.75 $8.62 13,561
2017-06-28 $10.15 $10.50 $9.85 $9.95 $8.80 69,878
2017-06-27 $9.50 $10.25 $9.35 $10.00 $8.80 39,996
2017-06-26 $9.70 $9.70 $9.20 $9.40 $8.27 83,810
2017-06-23 $9.35 $9.50 $8.80 $9.25 $8.14 369,679
2017-06-22 $9.55 $9.90 $9.25 $9.40 $8.27 31,290
2017-06-21 $10.20 $10.70 $9.20 $9.68 $8.52 34,819
2017-06-20 $10.85 $10.95 $9.90 $10.45 $9.20 26,224
2017-06-19 $11.05 $11.05 $10.80 $11.00 $9.68 34,058
2017-06-16 $10.73 $11.00 $10.60 $10.95 $9.64 34,969
2017-06-15 $10.75 $11.00 $10.75 $10.95 $9.64 18,611
2017-06-14 $10.95 $11.00 $10.80 $11.00 $9.68 28,392
2017-06-13 $10.75 $11.00 $10.70 $10.95 $9.64 39,685
2017-06-12 $10.55 $11.35 $10.55 $10.70 $9.42 35,462
2017-06-09 $10.45 $10.90 $10.26 $10.45 $9.20 28,395
2017-06-08 $10.60 $10.90 $10.35 $10.65 $9.37 25,405
2017-06-07 $10.40 $10.70 $10.40 $10.70 $9.42 20,311
2017-06-06 $10.50 $10.50 $9.95 $10.45 $9.20 23,801
2017-06-05 $10.25 $10.90 $10.25 $10.45 $9.20 30,446
2017-06-02 $9.40 $10.40 $9.30 $10.20 $8.98 33,621
2017-06-01 $9.30 $9.65 $9.00 $9.35 $8.23 24,375
2017-05-31 $9.20 $9.45 $9.03 $9.15 $8.05 18,910
2017-05-30 $9.10 $9.40 $9.10 $9.15 $8.05 18,214
2017-05-26 $9.30 $9.35 $9.10 $9.25 $8.14 19,065
2017-05-25 $8.55 $9.40 $8.55 $9.35 $8.23 32,235
2017-05-24 $8.45 $8.70 $8.25 $8.45 $7.44 13,904
2017-05-23 $8.80 $8.85 $8.40 $8.45 $7.44 15,388
2017-05-22 $8.30 $8.80 $8.30 $8.80 $7.74 21,354
2017-05-19 $8.60 $8.70 $8.35 $8.40 $7.39 15,281
2017-05-18 $8.60 $8.90 $8.35 $8.40 $7.39 15,833
2017-05-17 $8.60 $8.85 $8.35 $8.55 $7.52 32,380
2017-05-16 $8.80 $9.00 $8.60 $8.75 $7.70 31,136
2017-05-15 $8.75 $9.35 $8.70 $8.75 $7.70 27,310
2017-05-12 $8.90 $9.15 $8.70 $8.75 $7.70 24,650
2017-05-11 $9.35 $9.40 $8.85 $9.00 $7.92 24,276
2017-05-10 $8.65 $9.60 $8.65 $9.25 $8.14 31,331
2017-05-09 $9.00 $9.35 $8.15 $8.60 $7.57 108,631
2017-05-08 $9.80 $9.80 $8.81 $9.05 $7.97 59,450
2017-05-05 $9.55 $10.00 $9.45 $9.70 $8.54 36,089
2017-05-04 $11.15 $11.15 $9.05 $9.45 $8.32 155,417
2017-05-03 $11.30 $11.58 $10.95 $11.15 $9.81 36,621
2017-05-02 $12.00 $12.15 $11.25 $11.35 $9.99 41,993
2017-05-01 $13.30 $13.50 $11.15 $11.65 $10.25 139,814
2017-04-28 $14.35 $14.70 $13.00 $13.15 $11.57 72,779
2017-04-27 $14.85 $16.34 $13.90 $14.35 $12.63 75,286
2017-04-26 $16.60 $18.19 $14.50 $14.65 $12.89 177,821
2017-04-25 $14.95 $17.05 $14.95 $16.55 $14.57 101,352
2017-04-24 $14.60 $15.16 $13.85 $14.95 $13.16 75,287
2017-04-21 $13.30 $14.00 $13.18 $13.95 $12.28 41,797
2017-04-20 $13.10 $13.45 $13.00 $13.30 $11.71 24,897
2017-04-19 $13.05 $13.30 $12.85 $12.90 $11.35 19,656
2017-04-18 $13.20 $13.20 $12.75 $12.85 $11.31 20,911
2017-04-17 $13.20 $13.40 $12.90 $12.90 $11.35 32,502
2017-04-13 $12.75 $13.45 $12.48 $12.90 $11.35 20,992
2017-04-12 $12.40 $12.70 $11.90 $12.70 $11.18 12,369
2017-04-11 $12.35 $12.70 $12.20 $12.30 $10.83 20,580
2017-04-10 $12.05 $12.48 $11.98 $12.25 $10.78 12,688
2017-04-07 $12.25 $12.45 $12.05 $12.05 $10.61 21,027
2017-04-06 $12.00 $13.00 $11.85 $12.05 $10.61 30,995
2017-04-05 $11.90 $13.00 $11.85 $12.00 $10.56 12,624
2017-04-04 $11.65 $12.35 $11.65 $11.80 $10.39 20,639
2017-04-03 $11.80 $12.00 $11.45 $11.65 $10.25 22,289
2017-03-31 $11.75 $12.35 $11.35 $11.60 $10.21 35,823
2017-03-30 $12.55 $13.15 $12.07 $12.45 $10.96 46,901
2017-03-29 $13.35 $13.75 $12.50 $13.10 $11.53 75,882
2017-03-28 $13.80 $14.25 $12.90 $13.30 $11.67 35,977
2017-03-27 $12.50 $13.80 $12.48 $13.60 $11.93 56,128
2017-03-24 $12.05 $12.40 $12.05 $12.30 $10.79 8,945
2017-03-23 $12.50 $12.98 $11.61 $12.10 $10.61 37,892
2017-03-22 $11.70 $12.50 $11.08 $12.35 $10.83 56,603
2017-03-21 $10.75 $12.75 $10.53 $11.50 $10.09 83,762
2017-03-20 $10.75 $10.75 $10.00 $10.08 $8.84 17,631
2017-03-17 $10.75 $10.95 $10.30 $10.30 $9.03 51,427
2017-03-16 $10.75 $10.80 $10.55 $10.70 $9.38 10,759
2017-03-15 $10.45 $10.75 $10.30 $10.55 $9.25 12,280
2017-03-14 $10.31 $10.40 $10.20 $10.35 $9.08 12,045
2017-03-13 $10.30 $10.75 $10.20 $10.30 $9.03 14,079
2017-03-10 $10.40 $10.50 $10.15 $10.15 $8.90 11,460
2017-03-09 $10.40 $10.55 $10.40 $10.40 $9.12 15,836
2017-03-08 $10.15 $10.40 $9.85 $10.35 $9.08 23,744
2017-03-07 $9.00 $9.70 $8.50 $9.55 $8.38 20,133
2017-03-06 $8.70 $9.30 $8.70 $8.95 $7.85 14,208
2017-03-03 $9.00 $9.15 $8.75 $8.80 $7.72 7,546
2017-03-02 $9.25 $9.50 $9.10 $9.10 $7.98 4,869
2017-03-01 $8.75 $9.40 $8.55 $9.25 $8.11 11,698
2017-02-28 $9.20 $9.20 $8.65 $8.80 $7.72 5,147
2017-02-27 $8.45 $9.25 $8.25 $9.20 $8.07 20,917
2017-02-24 $8.90 $9.00 $8.65 $8.90 $7.81 9,962
2017-02-23 $9.65 $9.80 $8.21 $8.85 $7.76 29,437
2017-02-22 $9.80 $10.10 $9.76 $9.80 $8.60 12,743
2017-02-21 $9.65 $10.00 $9.40 $10.00 $8.77 25,406
2017-02-17 $9.35 $9.70 $9.25 $9.50 $8.33 13,547
2017-02-16 $9.05 $9.45 $9.05 $9.30 $8.16 15,751
2017-02-15 $10.10 $10.10 $7.75 $9.35 $8.20 77,415
2017-02-14 $10.85 $11.45 $9.15 $10.35 $9.08 45,860
2017-02-13 $10.00 $11.50 $10.00 $10.65 $9.34 51,049
2017-02-10 $9.50 $9.95 $9.36 $9.90 $8.68 27,347
2017-02-09 $9.25 $9.35 $9.20 $9.35 $8.20 13,267
2017-02-08 $9.25 $9.25 $8.99 $9.20 $8.07 14,471
2017-02-07 $8.90 $9.10 $8.85 $9.05 $7.94 32,708
2017-02-06 $8.50 $8.86 $8.20 $8.80 $7.72 15,851
2017-02-03 $7.65 $9.10 $7.60 $8.40 $7.37 34,687
2017-02-02 $7.35 $7.70 $7.33 $7.45 $6.53 12,206
2017-02-01 $7.50 $7.50 $7.20 $7.25 $6.36 33,398
2017-01-31 $7.40 $7.50 $7.35 $7.50 $6.58 8,087
2017-01-30 $7.40 $7.40 $7.34 $7.40 $6.49 2,459
2017-01-27 $7.45 $7.45 $7.28 $7.40 $6.49 12,882
2017-01-26 $7.30 $7.45 $7.26 $7.43 $6.51 16,259
2017-01-25 $7.10 $7.20 $7.10 $7.20 $6.32 6,799
2017-01-24 $7.06 $7.20 $7.06 $7.10 $6.23 16,809
2017-01-23 $7.20 $7.25 $6.95 $7.08 $6.21 15,236
2017-01-20 $7.15 $7.30 $6.90 $7.10 $6.23 18,272
2017-01-19 $6.20 $7.30 $6.20 $7.15 $6.27 51,792
2017-01-18 $6.05 $6.15 $6.00 $6.15 $5.39 14,470
2017-01-17 $7.00 $7.00 $5.70 $6.00 $5.26 30,943
2017-01-13 $6.75 $6.80 $6.74 $6.80 $5.96 1,099
2017-01-12 $6.90 $6.90 $6.65 $6.80 $5.96 5,401
2017-01-11 $6.68 $7.00 $6.68 $6.90 $6.05 8,329
2017-01-10 $6.75 $6.75 $6.70 $6.72 $5.89 1,549
2017-01-09 $6.90 $6.90 $6.69 $6.70 $5.88 5,626
2017-01-06 $6.85 $6.85 $6.75 $6.78 $5.94 9,438
2017-01-05 $6.85 $6.85 $6.65 $6.75 $5.92 7,683
2017-01-04 $6.30 $6.80 $6.30 $6.50 $5.70 6,661
2017-01-03 $6.15 $6.30 $6.10 $6.30 $5.53 4,649
2016-12-30 $6.00 $6.30 $6.00 $6.15 $5.39 15,038
2016-12-29 $6.59 $6.70 $5.85 $5.85 $5.13 50,388
2016-12-28 $6.65 $6.71 $6.50 $6.60 $5.79 18,349
2016-12-27 $6.30 $6.60 $6.25 $6.30 $5.49 4,686
2016-12-23 $6.10 $6.30 $6.00 $6.25 $5.44 7,625
2016-12-22 $5.95 $6.30 $5.95 $6.20 $5.40 1,498
2016-12-21 $6.50 $6.50 $6.00 $6.30 $5.49 10,615
2016-12-20 $6.19 $6.40 $6.19 $6.40 $5.58 7,646
2016-12-19 $6.25 $6.30 $5.87 $6.25 $5.44 16,602
2016-12-16 $6.26 $6.30 $5.95 $5.95 $5.18 11,568
2016-12-15 $6.06 $6.30 $6.05 $6.20 $5.40 8,778
2016-12-14 $6.35 $6.50 $6.00 $6.05 $5.27 8,806
2016-12-13 $6.30 $6.60 $6.30 $6.30 $5.49 7,262
2016-12-12 $6.60 $6.80 $6.40 $6.40 $5.58 8,391
2016-12-09 $6.95 $6.95 $6.30 $6.60 $5.75 8,885
2016-12-08 $7.01 $7.23 $6.85 $7.00 $6.10 10,173
2016-12-07 $6.80 $7.70 $6.80 $7.15 $6.23 22,227
2016-12-06 $6.85 $6.85 $6.75 $6.80 $5.92 7,807
2016-12-05 $6.85 $6.85 $6.45 $6.55 $5.71 14,628
2016-12-02 $6.90 $6.90 $6.50 $6.50 $5.66 2,936
2016-12-01 $6.60 $6.60 $6.20 $6.30 $5.49 3,773
2016-11-30 $6.35 $6.60 $6.33 $6.35 $5.53 11,410
2016-11-29 $6.10 $6.55 $5.90 $6.35 $5.53 22,863
2016-11-28 $5.70 $6.30 $5.63 $6.00 $5.23 11,352
2016-11-25 $5.45 $6.16 $5.45 $5.60 $4.88 13,353
2016-11-23 $5.25 $5.94 $5.10 $5.45 $4.75 18,486
2016-11-22 $5.00 $5.60 $5.00 $5.50 $4.79 7,660
2016-11-21 $5.05 $5.10 $5.05 $5.10 $4.44 1,890
2016-11-18 $5.20 $5.35 $5.15 $5.35 $4.66 8,029
2016-11-17 $5.20 $5.20 $5.10 $5.19 $4.52 3,022
2016-11-16 $4.98 $5.20 $4.98 $5.02 $4.37 2,121
2016-11-15 $5.05 $5.09 $4.75 $4.75 $4.14 13,795
2016-11-14 $5.10 $5.45 $5.05 $5.05 $4.40 1,677
2016-11-11 $5.20 $5.30 $4.86 $5.25 $4.57 3,920
2016-11-10 $5.30 $5.30 $5.30 $5.30 $4.62 54
2016-11-09 $4.76 $5.30 $4.76 $5.30 $4.62 1,251
2016-11-08 $4.95 $4.95 $4.95 $4.95 $4.31 286
2016-11-07 $5.25 $5.25 $4.95 $4.95 $4.31 17,248
2016-11-04 $5.00 $5.05 $4.95 $4.95 $4.31 3,634
2016-11-03 $5.00 $5.00 $4.96 $4.96 $4.32 1,588
2016-11-02 $4.96 $5.00 $4.96 $5.00 $4.36 2,274
2016-11-01 $4.80 $4.80 $4.75 $4.75 $4.14 3,354
2016-10-31 $5.05 $5.05 $5.05 $5.05 $4.40 943
2016-10-28 $5.14 $5.25 $4.90 $4.90 $4.27 1,090
2016-10-27 $5.01 $5.01 $4.77 $4.77 $4.15 1,182
2016-10-26 $5.20 $5.20 $5.05 $5.05 $4.40 2,205
2016-10-25 $4.80 $5.00 $4.80 $5.00 $4.36 4,012
2016-10-24 $4.93 $5.03 $4.80 $4.81 $4.19 3,916
2016-10-21 $4.90 $4.95 $4.85 $4.85 $4.23 2,389
2016-10-20 $4.90 $4.90 $4.81 $4.81 $4.19 732
2016-10-19 $5.05 $5.05 $4.83 $4.90 $4.27 2,831
2016-10-18 $5.10 $5.10 $5.00 $5.08 $4.42 2,417
2016-10-17 $5.05 $5.10 $5.00 $5.10 $4.44 2,742
2016-10-14 $5.19 $5.40 $5.19 $5.23 $4.55 1,280
2016-10-13 $5.29 $5.78 $5.18 $5.20 $4.53 2,039
2016-10-12 $5.37 $5.37 $5.28 $5.30 $4.62 2,006
2016-10-11 $5.22 $5.40 $5.22 $5.39 $4.70 2,417
2016-10-10 $5.40 $5.40 $5.20 $5.20 $4.53 1,039
2016-10-07 $5.56 $5.56 $5.40 $5.40 $4.70 2,240
2016-10-06 $5.55 $5.55 $5.55 $5.55 $4.83 401
2016-10-05 $5.34 $5.34 $5.10 $5.31 $4.63 617
2016-10-04 $5.46 $5.69 $5.31 $5.31 $4.63 3,813
2016-10-03 $5.55 $5.80 $5.44 $5.60 $4.88 6,855
2016-09-30 $5.40 $6.00 $5.40 $5.80 $5.05 9,762
2016-09-29 $5.46 $6.05 $5.35 $5.36 $4.67 31,426
2016-09-28 $5.08 $5.43 $5.04 $5.08 $4.43 3,131
2016-09-27 $5.48 $5.48 $5.35 $5.46 $4.71 7,980
2016-09-26 $5.45 $5.48 $5.45 $5.46 $4.71 7,442
2016-09-23 $5.47 $5.47 $5.42 $5.45 $4.71 2,333
2016-09-22 $5.46 $5.46 $5.41 $5.41 $4.67 511
2016-09-21 $5.48 $5.48 $5.30 $5.31 $4.58 703
2016-09-20 $5.26 $5.47 $5.25 $5.28 $4.56 4,446
2016-09-19 $5.46 $5.46 $5.46 $5.46 $4.71 113
2016-09-16 $5.40 $5.48 $5.07 $5.48 $4.73 6,195
2016-09-15 $5.41 $5.48 $5.04 $5.42 $4.68 1,136
2016-09-14 $5.50 $5.50 $5.39 $5.42 $4.68 3,759
2016-09-13 $5.48 $5.50 $5.34 $5.49 $4.74 14,174
2016-09-12 $5.36 $5.55 $5.33 $5.35 $4.62 36,208
2016-09-09 $5.14 $5.37 $5.07 $5.37 $4.64 5,571
2016-09-08 $4.96 $5.17 $4.96 $5.14 $4.44 2,738
2016-09-07 $4.90 $5.33 $4.90 $4.93 $4.26 2,562
2016-09-06 $5.28 $5.46 $4.88 $4.88 $4.21 7,635
2016-09-02 $5.10 $5.42 $5.10 $5.26 $4.54 5,084
2016-09-01 $5.04 $5.07 $5.04 $5.07 $4.38 1,237
2016-08-31 $4.90 $4.90 $4.90 $4.90 $4.23 525
2016-08-30 $4.85 $4.85 $4.85 $4.85 $4.19 248
2016-08-29 $4.90 $4.96 $4.90 $4.90 $4.23 2,760
2016-08-26 $4.91 $4.91 $4.90 $4.90 $4.23 1,104
2016-08-25 $4.91 $4.91 $4.91 $4.91 $4.24 233
2016-08-24 $4.92 $4.92 $4.89 $4.91 $4.24 3,372
2016-08-23 $4.91 $4.98 $4.81 $4.92 $4.25 4,855
2016-08-22 $5.01 $5.03 $4.98 $4.98 $4.30 6,957
2016-08-19 $5.00 $5.04 $5.00 $5.04 $4.35 834
2016-08-18 $5.06 $5.06 $4.97 $5.04 $4.35 2,745
2016-08-17 $5.21 $5.22 $5.06 $5.06 $4.37 1,620
2016-08-16 $5.23 $5.26 $5.13 $5.22 $4.51 4,657
2016-08-15 $5.12 $5.23 $5.05 $5.23 $4.52 2,502
2016-08-12 $5.09 $5.23 $5.09 $5.23 $4.52 551
2016-08-11 $5.25 $5.25 $5.23 $5.24 $4.52 2,232
2016-08-10 $5.10 $5.30 $5.10 $5.25 $4.53 1,025
2016-08-09 $5.43 $5.43 $5.08 $5.15 $4.45 1,976
2016-08-08 $5.19 $5.43 $5.08 $5.38 $4.65 1,237
2016-08-05 $5.54 $5.54 $5.30 $5.33 $4.60 7,603
2016-08-04 $5.44 $5.60 $5.44 $5.56 $4.80 949
2016-08-03 $5.80 $5.80 $5.17 $5.31 $4.59 3,039
2016-08-02 $5.61 $5.61 $5.18 $5.47 $4.72 1,701
2016-08-01 $5.78 $5.78 $5.56 $5.61 $4.84 6,102
2016-07-29 $5.77 $5.93 $5.08 $5.31 $4.59 7,354
2016-07-28 $4.99 $5.00 $4.82 $5.00 $4.32 10,916
2016-07-27 $5.02 $5.13 $5.00 $5.00 $4.32 2,896
2016-07-26 $5.04 $5.30 $5.04 $5.04 $4.35 4,974
2016-07-25 $5.62 $5.62 $5.01 $5.18 $4.48 11,455
2016-07-22 $5.50 $5.51 $5.18 $5.21 $4.50 6,797
2016-07-21 $4.89 $5.10 $4.86 $5.09 $4.40 10,734
2016-07-20 $4.84 $5.07 $4.67 $4.89 $4.22 13,998
2016-07-19 $4.62 $4.76 $4.42 $4.62 $3.99 8,078
2016-07-18 $4.76 $4.76 $4.40 $4.42 $3.82 10,327
2016-07-15 $4.77 $4.77 $4.57 $4.74 $4.09 1,956
2016-07-14 $4.70 $4.77 $4.56 $4.56 $3.94 4,634
2016-07-13 $4.57 $4.72 $4.57 $4.72 $4.08 1,259
2016-07-12 $4.75 $4.75 $4.42 $4.50 $3.89 9,965
2016-07-11 $4.75 $4.75 $4.60 $4.60 $3.97 867
2016-07-08 $4.74 $4.74 $4.46 $4.46 $3.85 448
2016-07-07 $4.32 $4.44 $4.27 $4.44 $3.83 5,368
2016-07-06 $4.35 $4.35 $4.27 $4.35 $3.76 746
2016-07-05 $4.30 $4.43 $4.22 $4.36 $3.76 5,908
2016-07-01 $4.24 $4.31 $4.19 $4.20 $3.63 2,929
2016-06-30 $4.64 $4.66 $4.09 $4.21 $3.64 7,058
2016-06-29 $4.60 $4.75 $4.33 $4.69 $4.05 2,192
2016-06-28 $4.51 $4.67 $4.45 $4.64 $4.01 998
2016-06-27 $4.64 $4.87 $4.51 $4.51 $3.86 1,915
2016-06-24 $4.76 $4.88 $4.60 $4.88 $4.17 4,490
2016-06-23 $4.79 $4.83 $4.56 $4.56 $3.90 5,450
2016-06-22 $4.66 $4.79 $4.66 $4.79 $4.10 2,197
2016-06-21 $4.66 $4.68 $4.65 $4.65 $3.98 3,171
2016-06-20 $4.65 $4.65 $4.65 $4.65 $3.98 696
2016-06-17 $4.73 $4.88 $4.57 $4.57 $3.91 2,119
2016-06-16 $4.70 $4.70 $4.65 $4.65 $3.98 8,547
2016-06-15 $4.79 $4.88 $4.70 $4.70 $4.02 1,215
2016-06-14 $4.80 $4.80 $4.80 $4.80 $4.11 123
2016-06-13 $4.84 $4.84 $4.80 $4.80 $4.11 2,119
2016-06-10 $4.66 $4.66 $4.56 $4.63 $3.96 1,966
2016-06-09 $4.71 $4.75 $4.57 $4.57 $3.91 3,022
2016-06-08 $4.78 $4.78 $4.78 $4.78 $4.09 81
2016-06-07 $4.81 $4.84 $4.70 $4.78 $4.09 3,554
2016-06-06 $4.81 $4.89 $4.80 $4.89 $4.18 1,643
2016-06-03 $4.48 $4.89 $4.48 $4.71 $4.03 564
2016-06-02 $4.77 $4.77 $4.54 $4.63 $3.96 571
2016-06-01 $4.87 $4.88 $4.75 $4.77 $4.08 1,967
2016-05-31 $4.77 $4.78 $4.66 $4.70 $4.02 7,684
2016-05-27 $4.42 $4.86 $4.42 $4.79 $4.10 1,577
2016-05-26 $4.71 $4.85 $4.51 $4.85 $4.15 4,889
2016-05-25 $4.71 $4.90 $4.71 $4.90 $4.19 250
2016-05-24 $4.96 $5.00 $4.53 $4.80 $4.11 874
2016-05-23 $4.45 $4.76 $4.45 $4.49 $3.84 8,092
2016-05-20 $4.45 $4.45 $4.00 $4.45 $3.81 2,380
2016-05-19 $4.25 $4.44 $4.03 $4.28 $3.66 4,161
2016-05-18 $4.26 $4.26 $4.25 $4.25 $3.63 2,415
2016-05-17 $4.25 $4.43 $4.25 $4.25 $3.63 1,081
2016-05-16 $4.22 $4.22 $4.22 $4.22 $3.61 389
2016-05-13 $4.22 $4.22 $4.22 $4.22 $3.61 202
2016-05-12 $4.25 $4.25 $4.22 $4.22 $3.61 2,095
2016-05-11 $4.21 $4.29 $4.21 $4.29 $3.67 2,634
2016-05-10 $4.26 $4.26 $4.12 $4.25 $3.63 6,530
2016-05-09 $4.25 $4.26 $4.18 $4.25 $3.63 11,421
2016-05-06 $4.04 $4.10 $4.04 $4.10 $3.51 2,780
2016-05-05 $4.10 $4.10 $3.98 $4.03 $3.45 3,890
2016-05-04 $3.85 $4.28 $3.64 $4.17 $3.57 12,779
2016-05-03 $3.73 $3.86 $3.65 $3.65 $3.12 4,570
2016-05-02 $3.70 $3.78 $3.68 $3.69 $3.16 5,084
2016-04-29 $3.84 $3.84 $3.84 $3.84 $3.28 300
2016-04-28 $3.81 $3.82 $3.81 $3.82 $3.27 8,915
2016-04-27 $3.76 $3.82 $3.76 $3.82 $3.27 1,525
2016-04-26 $3.76 $3.76 $3.72 $3.75 $3.21 737
2016-04-25 $3.76 $3.76 $3.71 $3.71 $3.17 1,879
2016-04-22 $3.64 $3.72 $3.64 $3.72 $3.18 368
2016-04-21 $3.65 $3.65 $3.65 $3.65 $3.12 83
2016-04-20 $3.65 $3.69 $3.64 $3.65 $3.12 4,223
2016-04-19 $3.67 $3.72 $3.66 $3.70 $3.16 1,363
2016-04-18 $3.74 $3.74 $3.64 $3.64 $3.11 6,177
2016-04-15 $3.77 $3.79 $3.66 $3.66 $3.13 2,605
2016-04-14 $3.65 $3.65 $3.65 $3.65 $3.12 2,028
2016-04-13 $3.80 $3.80 $3.78 $3.79 $3.24 420
2016-04-12 $3.81 $3.81 $3.70 $3.78 $3.23 852
2016-04-11 $3.64 $3.79 $3.64 $3.70 $3.16 1,608
2016-04-08 $3.64 $3.64 $3.64 $3.64 $3.11 566
2016-04-07 $3.64 $3.64 $3.64 $3.64 $3.11 191
2016-04-06 $3.78 $3.78 $3.78 $3.78 $3.23 2,030
2016-04-05 $3.74 $3.79 $3.73 $3.79 $3.24 2,956
2016-04-04 $3.71 $3.71 $3.64 $3.64 $3.11 1,273
2016-04-01 $3.64 $3.76 $3.64 $3.66 $3.13 2,746
2016-03-31 $3.63 $3.63 $3.51 $3.51 $3.00 6,078
2016-03-30 $3.53 $3.53 $3.53 $3.53 $3.02 18
2016-03-29 $3.57 $3.63 $3.53 $3.53 $3.02 4,899
2016-03-28 $3.80 $3.80 $3.80 $3.80 $3.21 669
2016-03-24 $3.82 $3.82 $3.82 $3.82 $3.23 207
2016-03-23 $3.82 $3.82 $3.82 $3.82 $3.23 58
2016-03-22 $3.90 $3.90 $3.82 $3.82 $3.23 458
2016-03-21 $3.70 $4.01 $3.57 $3.58 $3.02 30,941
2016-03-18 $3.70 $3.72 $3.52 $3.52 $2.97 9,672
2016-03-17 $3.60 $3.60 $3.60 $3.60 $3.04 418
2016-03-16 $3.61 $3.61 $3.61 $3.61 $3.05 6
2016-03-15 $3.61 $3.61 $3.61 $3.61 $3.05 6
2016-03-14 $3.61 $3.61 $3.61 $3.61 $3.05 314
2016-03-11 $3.67 $3.67 $3.67 $3.67 $3.10 74
2016-03-10 $3.68 $3.68 $3.67 $3.67 $3.10 331
2016-03-09 $3.67 $3.76 $3.67 $3.69 $3.12 4,727
2016-03-08 $3.53 $3.79 $3.52 $3.79 $3.20 7,168
2016-03-07 $3.54 $3.54 $3.54 $3.54 $2.99 155
2016-03-04 $3.70 $3.70 $3.54 $3.54 $2.99 1,640
2016-03-03 $3.69 $3.70 $3.68 $3.70 $3.12 1,123
2016-03-02 $3.56 $3.56 $3.56 $3.56 $3.01 455
2016-03-01 $3.68 $3.68 $3.68 $3.68 $3.11 0
2016-02-29 $3.68 $3.68 $3.68 $3.68 $3.11 142
2016-02-26 $3.40 $3.68 $3.40 $3.68 $3.11 1,215
2016-02-25 $3.40 $3.40 $3.29 $3.29 $2.78 676
2016-02-24 $3.23 $3.49 $3.23 $3.49 $2.95 200
2016-02-23 $3.17 $3.60 $3.16 $3.36 $2.84 27,359
2016-02-22 $3.33 $3.33 $3.33 $3.33 $2.81 4,635
2016-02-19 $3.23 $3.23 $3.21 $3.21 $2.71 6,589
2016-02-18 $3.24 $3.28 $3.21 $3.28 $2.77 3,459
2016-02-17 $3.42 $3.47 $3.22 $3.22 $2.72 17,094
2016-02-16 $3.38 $3.38 $3.35 $3.35 $2.83 213
2016-02-12 $3.30 $3.55 $3.25 $3.48 $2.94 6,591
2016-02-11 $3.09 $3.09 $3.09 $3.09 $2.61 555
2016-02-10 $3.08 $3.08 $3.08 $3.08 $2.60 61
2016-02-09 $3.08 $3.08 $3.08 $3.08 $2.60 0
2016-02-08 $3.20 $3.20 $3.05 $3.08 $2.60 4,449
2016-02-05 $3.20 $3.20 $3.20 $3.20 $2.70 0
2016-02-04 $3.20 $3.20 $3.20 $3.20 $2.70 0
2016-02-03 $3.21 $3.21 $3.20 $3.20 $2.70 1,496
2016-02-02 $3.47 $3.47 $3.22 $3.22 $2.72 754
2016-02-01 $3.47 $3.47 $3.47 $3.47 $2.93 15
2016-01-29 $3.49 $3.49 $3.47 $3.47 $2.93 437
2016-01-28 $3.30 $3.30 $3.30 $3.30 $2.79 316
2016-01-27 $3.30 $3.30 $3.30 $3.30 $2.79 30
2016-01-26 $3.33 $3.33 $3.21 $3.30 $2.79 2,451
2016-01-25 $3.43 $3.64 $3.43 $3.51 $2.96 1,136
2016-01-22 $3.27 $3.27 $3.27 $3.27 $2.76 4
2016-01-21 $3.21 $3.31 $3.21 $3.27 $2.76 1,186
2016-01-20 $3.52 $3.57 $3.20 $3.20 $2.70 965
2016-01-19 $3.60 $3.63 $3.52 $3.63 $3.07 694
2016-01-15 $3.72 $3.72 $3.46 $3.56 $3.01 3,120
2016-01-14 $3.46 $3.55 $3.35 $3.55 $3.00 1,464
2016-01-13 $3.55 $3.65 $3.48 $3.65 $3.08 623
2016-01-12 $3.72 $3.77 $3.36 $3.36 $2.84 6,633
2016-01-11 $3.61 $3.74 $3.52 $3.66 $3.09 6,190
2016-01-08 $3.78 $3.79 $3.36 $3.36 $2.84 5,176
2016-01-07 $3.68 $3.68 $3.48 $3.59 $3.03 3,801
2016-01-06 $3.94 $4.00 $3.60 $3.60 $3.04 3,028
2016-01-05 $3.48 $3.58 $3.32 $3.58 $3.02 655
2016-01-04 $3.50 $3.50 $3.45 $3.45 $2.91 1,185
2015-12-31 $3.84 $3.84 $3.07 $3.59 $3.03 5,083
2015-12-30 $3.70 $3.70 $3.65 $3.68 $3.11 1,094
2015-12-29 $3.75 $3.75 $3.55 $3.70 $3.12 6,766
2015-12-28 $3.57 $3.75 $3.57 $3.59 $3.00 2,436
2015-12-24 $3.71 $3.75 $3.57 $3.57 $2.98 4,966
2015-12-23 $3.55 $3.71 $3.53 $3.55 $2.96 5,280
2015-12-22 $3.70 $3.71 $3.60 $3.71 $3.10 5,375
2015-12-21 $3.70 $3.70 $3.51 $3.60 $3.00 1,301
2015-12-18 $3.28 $3.75 $3.25 $3.61 $3.01 64,551
2015-12-17 $3.06 $3.74 $3.06 $3.39 $2.83 15,851
2015-12-16 $3.03 $3.46 $3.03 $3.04 $2.54 14,417
2015-12-15 $3.30 $3.45 $3.01 $3.06 $2.55 6,336
2015-12-14 $3.62 $3.62 $2.75 $3.03 $2.53 30,784
2015-12-11 $3.51 $3.60 $3.31 $3.36 $2.80 8,423
2015-12-10 $3.55 $3.62 $3.55 $3.56 $2.97 5,647
2015-12-09 $3.60 $3.62 $3.50 $3.51 $2.93 5,767
2015-12-08 $3.63 $3.75 $3.60 $3.60 $3.00 8,360
2015-12-07 $3.81 $3.83 $3.61 $3.61 $3.01 7,952
2015-12-04 $3.98 $3.98 $3.85 $3.90 $3.25 5,644
2015-12-03 $3.83 $3.83 $3.83 $3.83 $3.20 200
2015-12-02 $3.90 $3.90 $3.90 $3.90 $3.25 133
2015-12-01 $3.95 $3.95 $3.95 $3.95 $3.30 902
2015-11-30 $3.95 $3.95 $3.95 $3.95 $3.30 2,468
2015-11-27 $3.75 $3.86 $3.74 $3.86 $3.22 2,087
2015-11-25 $3.75 $3.83 $3.53 $3.53 $2.95 1,052
2015-11-24 $3.76 $3.76 $3.76 $3.76 $3.14 5
2015-11-23 $3.84 $3.84 $3.76 $3.76 $3.14 931
2015-11-20 $3.80 $3.80 $3.80 $3.80 $3.17 6,025
2015-11-19 $3.75 $3.82 $3.75 $3.75 $3.13 2,475
2015-11-18 $3.80 $3.80 $3.80 $3.80 $3.17 126
2015-11-17 $3.80 $3.80 $3.75 $3.75 $3.13 342
2015-11-16 $3.87 $3.88 $3.87 $3.87 $3.23 709
2015-11-13 $3.79 $3.79 $3.79 $3.79 $3.16 142
2015-11-12 $3.89 $3.89 $3.79 $3.79 $3.16 1,120
2015-11-11 $3.96 $3.96 $3.96 $3.96 $3.30 0
2015-11-10 $3.67 $3.96 $3.67 $3.96 $3.30 2,431
2015-11-09 $3.63 $3.93 $3.63 $3.92 $3.27 1,500
2015-11-06 $3.86 $3.86 $3.45 $3.48 $2.90 5,428
2015-11-05 $3.91 $3.94 $3.91 $3.91 $3.26 2,216
2015-11-04 $4.01 $4.02 $3.91 $3.91 $3.26 4,919
2015-11-03 $4.05 $4.35 $3.80 $3.89 $3.25 11,909
2015-11-02 $4.22 $4.22 $3.97 $4.08 $3.40 2,739
2015-10-30 $4.15 $4.15 $4.15 $4.15 $3.46 82
2015-10-29 $4.15 $4.15 $4.15 $4.15 $3.46 12
2015-10-28 $4.15 $4.15 $4.15 $4.15 $3.46 931
2015-10-27 $4.35 $4.35 $4.35 $4.35 $3.63 221
2015-10-26 $4.38 $4.38 $4.38 $4.38 $3.65 93
2015-10-23 $4.15 $4.38 $4.15 $4.38 $3.65 1,853
2015-10-22 $4.29 $4.30 $4.29 $4.30 $3.59 347
2015-10-21 $4.25 $4.36 $4.25 $4.35 $3.63 2,396
2015-10-20 $4.09 $4.39 $4.09 $4.20 $3.50 3,491
2015-10-19 $4.32 $4.32 $4.32 $4.32 $3.60 201
2015-10-16 $4.39 $4.39 $4.09 $4.28 $3.57 12,400
2015-10-15 $4.20 $4.33 $4.20 $4.33 $3.61 878
2015-10-14 $4.10 $4.27 $4.10 $4.27 $3.56 276
2015-10-13 $4.33 $4.33 $4.05 $4.05 $3.38 1,293
2015-10-12 $4.44 $4.47 $4.42 $4.42 $3.69 1,094
2015-10-09 $4.05 $4.14 $4.05 $4.12 $3.44 2,540
2015-10-08 $4.09 $4.09 $4.09 $4.09 $3.41 181
2015-10-07 $4.09 $4.09 $4.00 $4.00 $3.34 491
2015-10-06 $4.00 $4.09 $4.00 $4.09 $3.41 3,730
2015-10-05 $4.00 $4.11 $4.00 $4.10 $3.42 1,642
2015-10-02 $3.90 $3.96 $3.84 $3.84 $3.20 400
2015-10-01 $4.16 $4.16 $3.75 $3.79 $3.16 1,000
2015-09-30 $4.04 $4.04 $4.04 $4.04 $3.37 81
2015-09-29 $4.04 $4.04 $4.04 $4.04 $3.37 83
2015-09-28 $4.04 $4.04 $4.04 $4.04 $3.37 300
2015-09-25 $3.95 $4.09 $3.95 $4.09 $3.37 813
2015-09-24 $4.15 $4.18 $3.84 $4.10 $3.38 2,065
2015-09-23 $3.88 $3.88 $3.85 $3.85 $3.18 446
2015-09-22 $3.94 $4.10 $3.94 $4.06 $3.35 4,308
2015-09-21 $4.05 $4.05 $4.05 $4.05 $3.34 448
2015-09-18 $3.86 $4.08 $3.80 $4.08 $3.37 4,807
2015-09-17 $3.80 $3.90 $3.80 $3.90 $3.22 317
2015-09-16 $4.00 $4.00 $3.82 $3.95 $3.26 5,345
2015-09-15 $4.00 $4.17 $4.00 $4.17 $3.44 555
2015-09-14 $3.80 $3.80 $3.80 $3.80 $3.14 169
2015-09-11 $3.82 $4.01 $3.82 $3.82 $3.15 852
2015-09-10 $3.81 $4.15 $3.81 $4.14 $3.42 465
2015-09-09 $4.20 $4.20 $3.80 $3.81 $3.14 8,390
2015-09-08 $3.96 $4.20 $3.96 $4.20 $3.47 2,509
2015-09-04 $4.00 $4.00 $4.00 $4.00 $3.30 1,104
2015-09-03 $4.00 $4.00 $4.00 $4.00 $3.30 160
2015-09-02 $4.24 $4.24 $4.00 $4.00 $3.30 1,289
2015-09-01 $3.96 $4.25 $3.96 $4.24 $3.50 839
2015-08-31 $4.08 $4.11 $4.00 $4.00 $3.30 8,335
2015-08-28 $4.07 $4.07 $4.07 $4.07 $3.36 257
2015-08-27 $4.10 $4.16 $4.10 $4.16 $3.43 300
2015-08-26 $4.08 $4.11 $4.08 $4.11 $3.39 300

Beasley Broadcast Group Inc - Class A (BBGI) News Headlines

Recent Beasley Broadcast Group Inc - Class A (BBGI) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.