Build A Bear Workshop Inc (BBW) Exchange: NYSE

Data as of April 26, 2024

$29.79 ($0.50) 1.71%

Build A Bear Workshop Inc - Daily Information
Click for more stock information on Build A Bear Workshop Inc.
Daily Information Data
Date April 26, 2024
Open $29.25
Previous Close $29.79
High $29.85
Low $29.13
Adjusted Open $29.25
Previous Adjusted Close $29.79
Adjusted High $29.85
Adjusted Low $29.13

About Build A Bear Workshop Inc (BBW)

Build A Bear Workshop Inc (BBW) is an American retailer headquartered in St. Louis, Missouri that sells teddy bears and other stuffed animals. Customers visit the stores and create their own stuffed animals which they can dress with a variety of clothing and accessories. Since its founding in 1997, the company has grown rapidly, now with more than 400 stores in nine countries around the world. Today, BBW operates stores in the United States, United Kingdom, Canada, Ireland, China, Denmark, Puerto Rico, Australia, Mexico, and Saudi Arabia. BBW offers a variety of services to its customers, including in-store parties, Build-A-Party favors, Build-A-Bear Bonus Club loyalty program, online shopping, and a variety of animal-themed merchandise. The company also owns an entertainment division, Bearville.com, which provides virtual activities for children, and produces movies and festivals for television. In recent years, BBW has launched a number of initiatives to increase its market presence and engage new customers, such as creating collectibles, working with global charity partners, building digital experiences, and launching new product lines. The company has also expanded its global influence by partnering with retailers, creating custom collections for international holidays, and launching exclusive collections. BBW continues to be a leader in the stuffed animal and entertainment industries and the company continues to work hard to innovate, creating new products and experiences for its customers. With more than 400 stores in nine countries and millions of customers, it is one of the world’s top toy retailers.

Historical Stock Data for Build A Bear Workshop Inc (BBW)

Date Open High Low Close Adj.Close Volume
2024-04-26 $29.25 $29.85 $29.13 $29.79 $29.79 181,068
2024-04-25 $29.44 $29.74 $29.15 $29.29 $29.29 164,033
2024-04-24 $29.28 $29.78 $29.14 $29.76 $29.76 174,537
2024-04-23 $28.93 $29.58 $28.93 $29.29 $29.29 149,234
2024-04-22 $28.41 $29.05 $28.20 $28.80 $28.80 142,815
2024-04-19 $27.41 $28.25 $27.41 $28.19 $28.19 135,458
2024-04-18 $27.32 $27.63 $27.32 $27.54 $27.54 135,605
2024-04-17 $27.71 $27.71 $27.32 $27.32 $27.32 133,541
2024-04-16 $27.47 $27.84 $27.46 $27.50 $27.50 127,803
2024-04-15 $27.96 $28.15 $27.46 $27.58 $27.58 160,932
2024-04-12 $28.09 $28.36 $27.65 $27.80 $27.80 223,515
2024-04-11 $28.50 $28.52 $28.01 $28.15 $28.15 93,643
2024-04-10 $28.43 $28.71 $28.29 $28.45 $28.45 118,385
2024-04-09 $28.82 $28.93 $28.50 $28.63 $28.63 111,683
2024-04-08 $28.11 $29.03 $28.11 $28.78 $28.78 124,608
2024-04-05 $28.05 $28.20 $27.84 $28.00 $28.00 121,058
2024-04-04 $28.87 $28.87 $27.92 $28.02 $28.02 184,528
2024-04-03 $29.06 $29.29 $28.67 $28.76 $28.76 165,796
2024-04-02 $29.52 $30.05 $29.07 $29.13 $29.13 184,131
2024-04-01 $29.90 $30.37 $29.62 $29.64 $29.64 166,929
2024-03-28 $29.76 $30.23 $29.74 $29.87 $29.87 130,317
2024-03-27 $29.61 $30.14 $29.53 $29.73 $29.73 133,110
2024-03-26 $29.26 $29.91 $29.25 $29.63 $29.43 127,016
2024-03-25 $28.77 $29.38 $28.70 $29.18 $28.99 119,040
2024-03-22 $28.90 $28.93 $28.53 $28.79 $28.60 149,262
2024-03-21 $28.91 $29.22 $28.53 $28.85 $28.66 159,474
2024-03-20 $28.75 $29.35 $28.62 $29.19 $29.19 155,267
2024-03-19 $28.72 $29.16 $28.45 $28.95 $28.95 332,663
2024-03-18 $29.84 $29.96 $28.82 $28.93 $28.93 347,012
2024-03-15 $28.93 $30.40 $28.83 $29.96 $29.96 685,174
2024-03-14 $26.50 $30.25 $26.44 $29.02 $29.02 1,567,387
2024-03-13 $24.55 $25.12 $24.44 $25.00 $25.00 495,810
2024-03-12 $24.41 $24.56 $24.23 $24.52 $24.52 180,977
2024-03-11 $24.11 $24.40 $23.89 $24.38 $24.38 193,304
2024-03-08 $24.21 $24.46 $24.02 $24.17 $24.17 196,091
2024-03-07 $23.67 $24.09 $23.49 $24.06 $24.06 180,365
2024-03-06 $23.97 $24.12 $23.22 $23.53 $23.53 182,200
2024-03-05 $23.70 $23.98 $23.57 $23.88 $23.88 137,787
2024-03-04 $23.96 $24.21 $23.71 $23.86 $23.86 169,227
2024-03-01 $23.90 $24.19 $23.74 $23.94 $23.94 122,405
2024-02-29 $24.21 $24.51 $23.87 $23.94 $23.94 140,402
2024-02-28 $23.66 $24.13 $23.60 $23.91 $23.91 117,239
2024-02-27 $23.82 $24.47 $23.76 $23.86 $23.86 158,062
2024-02-26 $23.35 $23.87 $23.35 $23.78 $23.78 146,744
2024-02-23 $22.76 $23.41 $22.76 $23.34 $23.34 134,347
2024-02-22 $22.62 $23.07 $22.62 $22.89 $22.89 141,600
2024-02-21 $23.05 $23.20 $22.50 $22.60 $22.60 147,330
2024-02-20 $22.82 $23.30 $22.68 $23.08 $23.08 174,966
2024-02-16 $22.60 $22.86 $22.33 $22.83 $22.83 214,914
2024-02-15 $22.17 $22.75 $22.04 $22.69 $22.69 198,080
2024-02-14 $22.05 $22.15 $21.64 $22.12 $22.12 148,533
2024-02-13 $22.23 $22.39 $21.63 $21.89 $21.89 203,466
2024-02-12 $22.56 $23.04 $22.48 $22.57 $22.57 232,493
2024-02-09 $22.15 $22.60 $21.97 $22.56 $22.56 122,778
2024-02-08 $21.79 $22.22 $21.69 $22.13 $22.13 105,537
2024-02-07 $21.97 $22.00 $21.60 $21.78 $21.78 166,958
2024-02-06 $22.27 $22.59 $21.67 $21.92 $21.92 325,252
2024-02-05 $22.74 $22.74 $22.10 $22.50 $22.50 315,123
2024-02-02 $22.56 $22.98 $22.55 $22.72 $22.72 162,197
2024-02-01 $22.61 $23.15 $22.50 $22.83 $22.83 203,364
2024-01-31 $22.59 $23.16 $22.36 $22.53 $22.53 199,673
2024-01-30 $22.50 $23.35 $22.45 $22.68 $22.68 289,070
2024-01-29 $22.00 $22.45 $21.68 $22.43 $22.43 385,284
2024-01-26 $22.19 $22.19 $21.78 $21.92 $21.92 93,064
2024-01-25 $21.85 $22.13 $21.42 $22.11 $22.11 283,271
2024-01-24 $21.84 $22.14 $21.42 $21.63 $21.63 311,643
2024-01-23 $22.31 $22.55 $21.53 $21.57 $21.57 159,064
2024-01-22 $22.00 $22.49 $21.84 $22.30 $22.30 285,119
2024-01-19 $22.00 $22.00 $21.63 $21.99 $21.99 190,882
2024-01-18 $21.82 $22.02 $21.61 $22.00 $22.00 162,116
2024-01-17 $21.52 $21.91 $21.24 $21.82 $21.82 180,484
2024-01-16 $22.02 $22.06 $21.56 $21.61 $21.61 187,454
2024-01-12 $22.51 $22.59 $22.03 $22.18 $22.18 134,075
2024-01-11 $22.45 $22.62 $22.29 $22.42 $22.42 147,926
2024-01-10 $22.05 $22.41 $22.01 $22.41 $22.41 183,125
2024-01-09 $22.27 $22.27 $21.90 $22.02 $22.02 274,261
2024-01-08 $22.60 $22.60 $22.07 $22.41 $22.41 263,420
2024-01-05 $22.65 $22.75 $22.27 $22.57 $22.57 264,500
2024-01-04 $22.79 $23.23 $22.25 $22.65 $22.65 317,991
2024-01-03 $22.84 $23.09 $22.16 $22.86 $22.86 375,218
2024-01-02 $23.00 $23.41 $22.69 $22.95 $22.95 333,957
2023-12-29 $23.04 $23.06 $22.46 $22.99 $22.99 423,884
2023-12-28 $22.92 $23.27 $22.90 $23.02 $23.02 241,958
2023-12-27 $23.30 $23.39 $22.91 $23.03 $23.03 189,285
2023-12-26 $22.91 $23.27 $22.41 $23.21 $23.21 348,766
2023-12-22 $23.06 $23.39 $22.89 $22.92 $22.92 132,296
2023-12-21 $23.30 $23.50 $22.91 $23.30 $23.30 250,526
2023-12-20 $23.84 $23.94 $23.03 $23.03 $23.03 212,933
2023-12-19 $23.52 $24.04 $23.52 $23.93 $23.93 338,870
2023-12-18 $23.64 $24.06 $23.24 $23.24 $23.24 334,655
2023-12-15 $23.84 $24.23 $23.40 $23.57 $23.57 297,908
2023-12-14 $24.35 $24.67 $23.33 $23.57 $23.57 341,368
2023-12-13 $23.28 $23.96 $23.01 $23.95 $23.95 275,847
2023-12-12 $22.92 $23.55 $22.87 $23.12 $23.12 321,346
2023-12-11 $23.18 $23.18 $22.53 $22.96 $22.96 316,683
2023-12-08 $23.62 $24.00 $22.85 $23.07 $23.07 271,333
2023-12-07 $23.64 $23.68 $23.03 $23.47 $23.47 333,053
2023-12-06 $24.05 $24.44 $23.57 $23.61 $23.61 226,921
2023-12-05 $24.40 $24.40 $23.57 $23.73 $23.73 366,184
2023-12-04 $25.07 $25.64 $24.39 $24.49 $24.49 331,372
2023-12-01 $23.88 $25.39 $23.44 $25.33 $25.33 428,153
2023-11-30 $23.64 $25.39 $22.66 $24.43 $24.43 1,015,875
2023-11-29 $26.18 $26.46 $25.50 $25.57 $25.57 441,490
2023-11-28 $26.09 $26.11 $25.57 $25.92 $25.92 245,978
2023-11-27 $26.40 $26.90 $25.94 $26.00 $26.00 250,554
2023-11-24 $26.27 $26.54 $26.27 $26.50 $26.50 50,243
2023-11-22 $26.46 $26.56 $26.00 $26.29 $26.29 98,185
2023-11-21 $26.57 $26.61 $26.15 $26.29 $26.29 128,521
2023-11-20 $26.25 $26.75 $26.15 $26.63 $26.63 131,451
2023-11-17 $25.65 $26.72 $25.50 $26.33 $26.33 153,285
2023-11-16 $26.05 $26.37 $25.37 $25.49 $25.49 186,026
2023-11-15 $26.38 $26.80 $26.14 $26.17 $26.17 191,024
2023-11-14 $25.85 $26.38 $25.83 $26.15 $26.15 278,028
2023-11-13 $24.88 $25.38 $24.78 $25.24 $25.24 94,819
2023-11-10 $24.72 $25.36 $24.63 $25.01 $25.01 134,126
2023-11-09 $25.37 $25.91 $24.58 $24.67 $24.67 391,895
2023-11-08 $25.61 $25.67 $24.96 $25.05 $25.05 205,145
2023-11-07 $25.17 $25.61 $25.11 $25.60 $25.60 126,203
2023-11-06 $25.86 $25.86 $24.93 $25.16 $25.16 166,478
2023-11-03 $25.64 $26.07 $25.28 $25.86 $25.86 147,441
2023-11-02 $25.83 $26.05 $25.13 $25.21 $25.21 162,571
2023-11-01 $24.88 $25.63 $24.49 $25.54 $25.54 279,377
2023-10-31 $24.60 $24.98 $24.53 $24.80 $24.80 136,946
2023-10-30 $24.82 $25.06 $24.49 $24.61 $24.61 203,484
2023-10-27 $24.55 $24.68 $24.29 $24.42 $24.42 221,454
2023-10-26 $24.57 $24.80 $24.23 $24.49 $24.49 186,208
2023-10-25 $25.06 $25.30 $24.34 $24.44 $24.44 213,362
2023-10-24 $25.62 $25.79 $25.04 $25.19 $25.19 161,942
2023-10-23 $25.76 $25.77 $25.29 $25.33 $25.33 212,689
2023-10-20 $26.22 $26.22 $25.52 $25.61 $25.61 177,810
2023-10-19 $26.38 $26.56 $26.03 $26.16 $26.16 217,927
2023-10-18 $26.65 $26.83 $26.35 $26.51 $26.51 165,730
2023-10-17 $27.37 $27.83 $26.80 $26.81 $26.81 251,439
2023-10-16 $27.01 $27.75 $26.88 $27.63 $27.63 153,271
2023-10-13 $27.44 $27.50 $26.77 $26.86 $26.86 177,363
2023-10-12 $28.49 $28.62 $26.95 $27.37 $27.37 280,626
2023-10-11 $28.28 $29.25 $28.28 $28.44 $28.44 253,719
2023-10-10 $27.27 $28.47 $27.24 $28.28 $28.28 149,217
2023-10-09 $27.35 $27.60 $27.06 $27.28 $27.28 125,066
2023-10-06 $27.17 $27.47 $26.41 $27.38 $27.38 248,232
2023-10-05 $28.30 $28.54 $27.19 $27.25 $27.25 294,133
2023-10-04 $28.40 $29.15 $28.11 $28.37 $28.37 339,385
2023-10-03 $28.89 $28.89 $28.33 $28.40 $28.40 160,873
2023-10-02 $29.41 $29.88 $28.75 $28.98 $28.98 274,535
2023-09-29 $29.50 $29.61 $29.17 $29.41 $29.41 232,311
2023-09-28 $28.93 $29.46 $28.87 $29.30 $29.30 195,468
2023-09-27 $28.59 $29.20 $28.50 $28.92 $28.92 253,893
2023-09-26 $28.55 $28.73 $28.33 $28.51 $28.51 256,898
2023-09-25 $28.35 $29.01 $28.25 $28.55 $28.55 192,212
2023-09-22 $28.36 $28.89 $28.11 $28.35 $28.35 202,260
2023-09-21 $28.39 $28.73 $27.84 $28.19 $28.19 262,496
2023-09-20 $28.81 $30.26 $28.36 $28.46 $28.46 547,144
2023-09-19 $27.51 $27.75 $27.01 $27.37 $27.37 211,056
2023-09-18 $28.03 $28.04 $27.43 $27.61 $27.61 181,965
2023-09-15 $28.80 $28.82 $27.53 $27.87 $27.87 266,082
2023-09-14 $28.57 $29.06 $28.45 $28.77 $28.77 140,961
2023-09-13 $28.00 $28.82 $28.00 $28.42 $28.42 304,450
2023-09-12 $28.00 $28.26 $27.85 $27.95 $27.95 203,830
2023-09-11 $27.40 $28.32 $27.15 $28.11 $28.11 332,361
2023-09-08 $26.89 $26.89 $25.99 $26.34 $26.34 261,363
2023-09-07 $25.65 $27.49 $25.65 $26.86 $26.86 358,787
2023-09-06 $26.03 $26.36 $25.36 $25.64 $25.64 243,738
2023-09-05 $26.28 $26.31 $25.59 $26.06 $26.06 222,031
2023-09-01 $26.41 $26.68 $25.99 $26.42 $26.42 168,421
2023-08-31 $26.53 $27.03 $26.25 $26.37 $26.37 191,203
2023-08-30 $26.48 $26.73 $26.33 $26.50 $26.50 260,841
2023-08-29 $26.03 $26.60 $25.92 $26.40 $26.40 192,102
2023-08-28 $26.04 $26.67 $25.65 $26.06 $26.06 206,184
2023-08-25 $26.25 $26.67 $25.33 $25.74 $25.74 382,563
2023-08-24 $28.44 $30.49 $25.96 $25.98 $25.98 1,017,402
2023-08-23 $24.22 $24.82 $24.02 $24.39 $24.39 215,164
2023-08-22 $24.94 $25.20 $24.28 $24.32 $24.32 190,306
2023-08-21 $25.20 $25.61 $24.72 $25.16 $25.16 172,234
2023-08-18 $25.08 $25.66 $25.08 $25.37 $25.37 188,621
2023-08-17 $25.86 $26.04 $25.35 $25.37 $25.37 130,131
2023-08-16 $25.35 $25.98 $25.35 $25.75 $25.75 129,406
2023-08-15 $25.17 $25.63 $24.87 $25.46 $25.46 158,110
2023-08-14 $25.68 $25.85 $25.20 $25.24 $25.24 175,618
2023-08-11 $25.11 $26.00 $24.97 $25.69 $25.69 281,182
2023-08-10 $25.16 $25.64 $25.16 $25.32 $25.32 136,919
2023-08-09 $24.64 $25.16 $24.31 $25.08 $25.08 243,052
2023-08-08 $24.03 $24.68 $24.02 $24.56 $24.56 138,415
2023-08-07 $24.22 $24.25 $23.80 $24.17 $24.17 104,725
2023-08-04 $24.48 $24.82 $24.07 $24.14 $24.14 92,814
2023-08-03 $24.15 $24.59 $24.10 $24.39 $24.39 78,101
2023-08-02 $24.58 $24.74 $24.15 $24.17 $24.17 109,175
2023-08-01 $24.48 $24.90 $24.29 $24.85 $24.85 144,362
2023-07-31 $24.61 $25.21 $24.54 $24.55 $24.55 171,421
2023-07-28 $24.40 $24.81 $24.27 $24.44 $24.44 165,729
2023-07-27 $24.13 $24.67 $24.10 $24.25 $24.25 144,323
2023-07-26 $23.20 $24.15 $23.20 $24.10 $24.10 294,036
2023-07-25 $23.18 $23.55 $23.02 $23.19 $23.19 186,312
2023-07-24 $22.36 $23.11 $22.32 $23.04 $23.04 184,017
2023-07-21 $22.54 $22.68 $22.28 $22.36 $22.36 199,412
2023-07-20 $22.51 $22.64 $21.99 $22.34 $22.34 182,961
2023-07-19 $22.85 $22.91 $22.43 $22.48 $22.48 232,316
2023-07-18 $22.26 $22.80 $22.26 $22.61 $22.61 149,992
2023-07-17 $22.15 $22.47 $21.66 $22.22 $22.22 199,220
2023-07-14 $22.41 $22.46 $22.13 $22.19 $22.19 162,669
2023-07-13 $22.70 $22.79 $22.23 $22.41 $22.41 194,509
2023-07-12 $22.32 $22.96 $22.32 $22.66 $22.66 219,336
2023-07-11 $22.14 $22.23 $21.66 $21.91 $21.91 145,321
2023-07-10 $22.31 $22.74 $21.99 $22.17 $22.17 143,050
2023-07-07 $22.03 $22.68 $21.90 $22.38 $22.38 309,431
2023-07-06 $21.62 $21.97 $21.59 $21.93 $21.93 172,595
2023-07-05 $21.68 $21.87 $21.09 $21.82 $21.82 197,620
2023-07-03 $21.46 $21.80 $21.44 $21.80 $21.80 82,747
2023-06-30 $21.15 $21.46 $20.68 $21.42 $21.42 234,204
2023-06-29 $20.62 $21.33 $20.62 $21.10 $21.10 202,140
2023-06-28 $20.06 $20.63 $19.81 $20.52 $20.52 246,640
2023-06-27 $19.42 $20.25 $19.42 $20.15 $20.15 246,427
2023-06-26 $19.94 $19.94 $19.37 $19.50 $19.50 307,493
2023-06-23 $20.04 $20.34 $19.47 $19.76 $19.76 910,736
2023-06-22 $19.61 $20.27 $19.39 $20.22 $20.22 330,988
2023-06-21 $19.56 $20.07 $19.51 $19.70 $19.70 202,466
2023-06-20 $20.24 $20.32 $19.46 $19.50 $19.50 214,568
2023-06-16 $20.92 $20.99 $20.15 $20.27 $20.27 282,615
2023-06-15 $20.72 $21.00 $20.11 $20.65 $20.65 219,275
2023-06-14 $21.49 $21.68 $20.78 $20.86 $20.86 232,644
2023-06-13 $20.72 $21.30 $20.62 $21.25 $21.25 230,788
2023-06-12 $20.45 $20.89 $20.38 $20.71 $20.71 166,875
2023-06-09 $21.08 $21.18 $20.32 $20.37 $20.37 183,526
2023-06-08 $21.56 $21.72 $21.09 $21.14 $21.14 199,601
2023-06-07 $21.32 $21.83 $21.26 $21.50 $21.50 258,515
2023-06-06 $20.59 $21.34 $20.59 $21.25 $21.25 213,087
2023-06-05 $20.48 $20.84 $20.35 $20.61 $20.61 290,327
2023-06-02 $19.59 $20.61 $19.57 $20.54 $20.54 518,870
2023-06-01 $18.12 $19.54 $18.12 $19.24 $19.24 424,055
2023-05-31 $18.23 $18.61 $17.85 $18.18 $18.18 391,114
2023-05-30 $19.37 $19.37 $17.92 $18.40 $18.40 477,065
2023-05-26 $20.40 $20.54 $19.16 $19.25 $19.25 491,868
2023-05-25 $20.80 $21.00 $19.56 $20.45 $20.45 706,731
2023-05-24 $20.73 $20.92 $20.06 $20.84 $20.84 436,080
2023-05-23 $20.68 $21.10 $20.56 $20.72 $20.72 214,342
2023-05-22 $21.05 $21.18 $20.74 $20.75 $20.75 217,304
2023-05-19 $21.98 $21.98 $20.92 $21.02 $21.02 240,790
2023-05-18 $21.49 $22.00 $21.30 $21.98 $21.98 224,323
2023-05-17 $20.71 $21.48 $20.51 $21.41 $21.41 211,594
2023-05-16 $21.20 $21.24 $20.66 $20.70 $20.70 471,321
2023-05-15 $21.33 $21.51 $21.05 $21.43 $21.43 227,204
2023-05-12 $21.82 $22.00 $21.10 $21.41 $21.41 198,606
2023-05-11 $21.77 $21.99 $21.25 $21.77 $21.77 299,182
2023-05-10 $21.62 $21.91 $21.36 $21.69 $21.69 260,978
2023-05-09 $21.52 $21.65 $21.22 $21.25 $21.25 222,874
2023-05-08 $22.10 $22.23 $21.37 $21.70 $21.70 357,937
2023-05-05 $21.89 $22.34 $21.89 $22.04 $22.04 205,525
2023-05-04 $21.85 $22.06 $21.61 $21.80 $21.80 311,661
2023-05-03 $22.54 $22.78 $21.87 $21.94 $21.94 289,846
2023-05-02 $22.99 $22.99 $22.38 $22.62 $22.62 298,085
2023-05-01 $23.20 $23.73 $22.63 $23.00 $23.00 230,207
2023-04-28 $22.85 $23.37 $22.73 $23.20 $23.20 228,356
2023-04-27 $22.62 $23.06 $22.39 $22.84 $22.84 229,149
2023-04-26 $22.17 $22.94 $22.17 $22.63 $22.63 306,822
2023-04-25 $23.34 $23.41 $22.04 $22.10 $22.10 362,822
2023-04-24 $24.08 $24.15 $23.30 $23.56 $23.56 247,447
2023-04-21 $24.54 $24.79 $24.00 $24.23 $24.23 294,639
2023-04-20 $25.69 $25.75 $24.50 $24.63 $24.63 327,888
2023-04-19 $25.95 $26.17 $25.49 $25.86 $25.86 246,229
2023-04-18 $26.31 $26.39 $25.27 $25.94 $25.94 425,725
2023-04-17 $26.10 $26.34 $25.86 $26.17 $26.17 288,814
2023-04-14 $25.19 $26.00 $25.11 $26.00 $26.00 292,583
2023-04-13 $25.37 $25.49 $25.00 $25.12 $25.12 266,046
2023-04-12 $24.91 $25.39 $24.72 $25.26 $25.26 322,203
2023-04-11 $24.83 $25.53 $24.70 $24.75 $24.75 347,249
2023-04-10 $23.75 $25.23 $23.75 $24.64 $24.64 518,623
2023-04-06 $23.57 $23.82 $23.20 $23.74 $23.74 310,309
2023-04-05 $23.75 $23.79 $23.21 $23.65 $23.65 364,497
2023-04-04 $23.40 $23.87 $22.95 $23.75 $23.75 275,662
2023-04-03 $23.35 $23.53 $22.37 $23.12 $23.12 329,175
2023-03-31 $22.89 $23.35 $22.85 $23.24 $23.24 346,919
2023-03-30 $22.89 $23.37 $22.67 $22.73 $22.73 227,344
2023-03-29 $22.84 $22.84 $22.39 $22.83 $22.83 200,541
2023-03-28 $21.87 $22.86 $21.85 $22.73 $22.73 269,981
2023-03-27 $22.71 $22.95 $21.86 $21.87 $21.87 355,827
2023-03-24 $23.17 $23.23 $22.58 $22.72 $22.72 259,486
2023-03-23 $23.77 $24.00 $23.13 $23.41 $23.41 275,072
2023-03-22 $22.68 $24.30 $22.13 $23.67 $23.67 525,247
2023-03-21 $24.38 $24.45 $23.83 $24.27 $22.82 635,610
2023-03-20 $23.67 $24.19 $23.49 $24.00 $24.00 410,035
2023-03-17 $23.71 $23.91 $23.50 $23.67 $23.67 305,796
2023-03-16 $23.42 $24.07 $23.18 $23.97 $23.97 382,781
2023-03-15 $23.37 $23.99 $23.24 $23.68 $23.68 367,663
2023-03-14 $23.41 $24.36 $23.40 $24.00 $24.00 520,575
2023-03-13 $24.13 $24.64 $22.69 $22.74 $22.74 464,647
2023-03-10 $25.07 $25.28 $23.88 $24.58 $24.58 486,575
2023-03-09 $24.85 $26.59 $23.81 $24.91 $24.91 2,098,887
2023-03-08 $20.62 $21.13 $20.40 $20.58 $20.58 553,632
2023-03-07 $20.10 $20.93 $20.10 $20.70 $20.70 478,582
2023-03-06 $21.09 $21.58 $19.85 $20.07 $20.07 491,860
2023-03-03 $20.77 $21.14 $20.31 $21.09 $21.09 189,505
2023-03-02 $20.55 $20.82 $20.27 $20.65 $20.65 291,456
2023-03-01 $20.85 $21.09 $20.58 $20.71 $20.71 216,809
2023-02-28 $21.61 $21.83 $20.92 $20.95 $20.95 237,097
2023-02-27 $22.24 $22.35 $21.09 $21.52 $21.52 299,544
2023-02-24 $21.41 $22.23 $21.26 $22.10 $22.10 215,707
2023-02-23 $22.15 $22.22 $21.50 $21.71 $21.71 219,755
2023-02-22 $22.19 $22.62 $21.95 $22.15 $22.15 133,629
2023-02-21 $22.51 $22.89 $22.14 $22.16 $22.16 168,772
2023-02-17 $23.59 $23.73 $22.85 $23.05 $23.05 120,288
2023-02-16 $23.49 $23.90 $23.41 $23.48 $23.48 153,859
2023-02-15 $23.40 $24.05 $23.40 $23.90 $23.90 225,894
2023-02-14 $23.87 $24.17 $23.43 $23.65 $23.65 189,489
2023-02-13 $23.20 $24.15 $23.08 $24.01 $24.01 164,829
2023-02-10 $22.75 $23.28 $22.51 $22.99 $22.99 192,386
2023-02-09 $24.08 $24.41 $22.62 $22.86 $22.86 231,165
2023-02-08 $23.48 $23.91 $23.13 $23.87 $23.87 221,292
2023-02-07 $23.96 $23.98 $23.01 $23.64 $23.64 165,444
2023-02-06 $24.29 $24.39 $23.82 $23.90 $23.90 205,113
2023-02-03 $24.22 $25.45 $24.08 $24.69 $24.69 175,676
2023-02-02 $24.66 $25.38 $24.06 $24.41 $24.41 193,627
2023-02-01 $24.63 $24.70 $23.83 $24.33 $24.33 228,267
2023-01-31 $23.73 $24.83 $23.73 $24.56 $24.56 183,033
2023-01-30 $23.78 $24.28 $23.58 $23.61 $23.61 169,469
2023-01-27 $23.94 $24.70 $23.71 $24.16 $24.16 351,567
2023-01-26 $24.40 $24.65 $23.14 $23.82 $23.82 234,076
2023-01-25 $23.60 $24.21 $23.20 $24.17 $24.17 149,269
2023-01-24 $23.96 $24.11 $23.56 $23.80 $23.80 144,026
2023-01-23 $23.53 $23.99 $23.21 $23.85 $23.85 180,631
2023-01-20 $22.89 $23.40 $22.54 $23.13 $23.13 239,218
2023-01-19 $22.39 $22.96 $22.30 $22.89 $22.89 226,417
2023-01-18 $23.31 $23.66 $22.25 $22.55 $22.55 345,241
2023-01-17 $24.35 $24.58 $23.20 $23.27 $23.27 321,395
2023-01-13 $24.21 $24.81 $24.21 $24.33 $24.33 172,123
2023-01-12 $23.90 $24.55 $23.65 $24.48 $24.48 157,788
2023-01-11 $23.89 $24.23 $23.55 $23.82 $23.82 194,507
2023-01-10 $23.57 $24.04 $23.31 $23.96 $23.96 241,995
2023-01-09 $25.77 $25.77 $22.26 $23.50 $23.50 456,936
2023-01-06 $24.50 $25.06 $24.40 $25.00 $25.00 297,017
2023-01-05 $24.50 $24.83 $24.03 $24.49 $24.49 247,256
2023-01-04 $24.52 $25.05 $24.27 $24.49 $24.49 343,948
2023-01-03 $24.12 $24.61 $23.75 $24.50 $24.50 331,853
2022-12-30 $22.78 $23.93 $22.76 $23.84 $23.84 238,975
2022-12-29 $21.88 $23.09 $21.76 $23.08 $23.08 342,289
2022-12-28 $22.83 $23.06 $21.80 $21.82 $21.82 194,135
2022-12-27 $23.22 $23.53 $22.74 $22.93 $22.93 248,784
2022-12-23 $22.90 $23.26 $22.84 $23.22 $23.22 110,296
2022-12-22 $22.97 $23.18 $22.73 $23.05 $23.05 430,835
2022-12-21 $23.74 $23.77 $23.30 $23.37 $23.37 193,811
2022-12-20 $23.46 $24.35 $23.11 $23.25 $23.25 374,320
2022-12-19 $25.29 $25.29 $23.08 $23.55 $23.55 361,561
2022-12-16 $24.87 $25.68 $24.81 $25.15 $25.15 445,747
2022-12-15 $26.10 $26.20 $24.97 $25.12 $25.12 363,388
2022-12-14 $25.69 $26.87 $25.47 $26.47 $26.47 351,572
2022-12-13 $26.13 $26.35 $25.25 $25.96 $25.96 330,028
2022-12-12 $25.69 $25.78 $24.72 $25.06 $25.06 209,020
2022-12-09 $25.75 $26.40 $25.19 $25.66 $25.66 297,585
2022-12-08 $25.30 $26.15 $25.22 $26.01 $26.01 353,876
2022-12-07 $24.64 $25.68 $24.64 $25.17 $25.17 386,498
2022-12-06 $25.08 $25.70 $24.60 $24.81 $24.81 371,662
2022-12-05 $24.96 $25.45 $24.28 $24.85 $24.85 412,567
2022-12-02 $24.04 $25.67 $23.67 $25.28 $25.28 601,893
2022-12-01 $23.80 $24.91 $23.80 $24.22 $24.22 751,060
2022-11-30 $22.16 $23.75 $20.89 $23.75 $23.75 1,572,597
2022-11-29 $18.92 $19.49 $18.67 $19.38 $19.38 402,596
2022-11-28 $18.75 $19.24 $18.73 $18.80 $18.80 224,253
2022-11-25 $18.80 $19.09 $18.75 $18.83 $18.83 122,857
2022-11-23 $18.73 $18.92 $18.49 $18.76 $18.76 137,679
2022-11-22 $18.24 $18.83 $18.24 $18.73 $18.73 217,600
2022-11-21 $18.65 $18.78 $17.86 $18.18 $18.18 195,612
2022-11-18 $18.77 $19.38 $18.13 $18.65 $18.65 183,181
2022-11-17 $17.65 $18.47 $17.42 $18.47 $18.47 181,166
2022-11-16 $18.45 $18.46 $17.61 $17.84 $17.84 149,599
2022-11-15 $18.29 $19.61 $18.26 $18.66 $18.66 290,404
2022-11-14 $17.60 $18.44 $17.49 $17.86 $17.86 202,173
2022-11-11 $17.72 $17.99 $17.40 $17.73 $17.73 183,284
2022-11-10 $17.50 $18.23 $17.25 $17.60 $17.60 428,267
2022-11-09 $17.38 $17.39 $16.33 $16.74 $16.74 290,512
2022-11-08 $17.86 $17.86 $17.06 $17.53 $17.53 185,987
2022-11-07 $17.53 $18.03 $17.25 $17.64 $17.64 196,685
2022-11-04 $17.97 $18.21 $17.14 $17.58 $17.58 265,805
2022-11-03 $16.60 $17.62 $16.55 $17.54 $17.54 179,915
2022-11-02 $18.01 $18.01 $16.94 $17.04 $17.04 303,650
2022-11-01 $17.85 $18.25 $17.55 $17.93 $17.93 159,436
2022-10-31 $17.41 $17.94 $17.37 $17.59 $17.59 221,794
2022-10-28 $17.05 $17.94 $16.92 $17.51 $17.51 140,259
2022-10-27 $17.01 $17.58 $16.66 $17.01 $17.01 157,481
2022-10-26 $16.87 $17.92 $16.78 $16.81 $16.81 319,417
2022-10-25 $15.80 $16.94 $15.79 $16.78 $16.78 195,479
2022-10-24 $15.27 $15.78 $15.05 $15.77 $15.77 197,824
2022-10-21 $14.88 $15.40 $14.75 $15.29 $15.29 188,217
2022-10-20 $14.46 $15.05 $14.46 $14.79 $14.79 290,611
2022-10-19 $14.37 $14.54 $14.18 $14.50 $14.50 173,118
2022-10-18 $14.82 $14.93 $14.38 $14.57 $14.57 103,247
2022-10-17 $14.49 $14.58 $14.19 $14.51 $14.51 76,720
2022-10-14 $14.55 $14.65 $13.98 $13.99 $13.99 77,115
2022-10-13 $14.00 $14.51 $13.67 $14.42 $14.42 169,541
2022-10-12 $14.24 $14.65 $14.13 $14.39 $14.39 267,389
2022-10-11 $13.77 $14.66 $13.76 $14.29 $14.29 233,142
2022-10-10 $13.87 $13.96 $13.44 $13.74 $13.74 105,982
2022-10-07 $14.25 $14.25 $13.76 $13.82 $13.82 125,846
2022-10-06 $14.27 $14.73 $14.19 $14.34 $14.34 139,488
2022-10-05 $14.08 $14.52 $13.95 $14.41 $14.41 349,599
2022-10-04 $13.95 $14.68 $13.91 $14.41 $14.41 264,236
2022-10-03 $13.60 $13.73 $13.08 $13.57 $13.57 293,995
2022-09-30 $13.16 $13.57 $12.61 $13.33 $13.33 983,146
2022-09-29 $13.40 $13.40 $12.84 $13.22 $13.22 251,015
2022-09-28 $13.28 $13.77 $12.97 $13.67 $13.67 197,612
2022-09-27 $12.90 $13.35 $12.84 $13.32 $13.32 209,501
2022-09-26 $12.99 $13.34 $12.80 $12.86 $12.86 321,311
2022-09-23 $13.20 $13.36 $12.74 $13.12 $13.12 212,199
2022-09-22 $13.62 $13.68 $13.35 $13.39 $13.39 210,843
2022-09-21 $13.84 $14.14 $13.64 $13.72 $13.72 122,907
2022-09-20 $13.61 $13.97 $13.36 $13.84 $13.84 188,282
2022-09-19 $13.59 $14.13 $13.42 $13.87 $13.87 194,463
2022-09-16 $13.90 $14.15 $13.55 $13.66 $13.66 420,667
2022-09-15 $13.70 $14.27 $13.70 $14.24 $14.24 351,200
2022-09-14 $13.92 $14.13 $13.46 $13.83 $13.83 391,301
2022-09-13 $14.13 $14.29 $13.65 $13.94 $13.94 390,051
2022-09-12 $14.14 $15.01 $14.14 $14.60 $14.60 421,351
2022-09-09 $13.35 $14.24 $13.34 $14.20 $14.20 479,644
2022-09-08 $13.00 $13.38 $12.65 $13.17 $13.17 512,051
2022-09-07 $12.69 $13.30 $12.59 $13.26 $13.26 415,353
2022-09-06 $13.47 $13.48 $12.47 $12.50 $12.50 683,807
2022-09-02 $15.09 $15.36 $13.51 $13.56 $13.56 632,654
2022-09-01 $14.52 $16.28 $14.40 $14.78 $14.78 1,043,369
2022-08-31 $16.72 $16.74 $15.22 $15.32 $15.32 457,638
2022-08-30 $17.10 $17.32 $16.31 $16.75 $16.75 277,195
2022-08-29 $16.82 $17.20 $16.49 $16.92 $16.92 236,136
2022-08-26 $18.11 $18.11 $16.79 $16.86 $16.86 201,594
2022-08-25 $17.28 $18.39 $17.27 $18.22 $18.22 238,687
2022-08-24 $16.90 $17.29 $16.61 $17.26 $17.26 180,208
2022-08-23 $17.22 $17.52 $16.92 $16.94 $16.94 102,014
2022-08-22 $17.91 $18.05 $17.03 $17.15 $17.15 255,724
2022-08-19 $18.25 $18.66 $18.01 $18.32 $18.32 310,008
2022-08-18 $18.76 $18.99 $18.15 $18.40 $18.40 223,420
2022-08-17 $19.19 $19.45 $18.68 $18.86 $18.86 339,949
2022-08-16 $18.36 $19.62 $18.25 $19.29 $19.29 277,148
2022-08-15 $17.94 $18.39 $17.67 $18.30 $18.30 158,378
2022-08-12 $17.64 $18.13 $17.38 $18.03 $18.03 196,554
2022-08-11 $17.17 $17.70 $17.17 $17.61 $17.61 271,676
2022-08-10 $16.84 $17.10 $16.53 $16.99 $16.99 314,467
2022-08-09 $16.83 $16.83 $16.00 $16.37 $16.37 190,719
2022-08-08 $15.78 $16.90 $15.78 $16.81 $16.81 204,286
2022-08-05 $15.72 $15.97 $15.39 $15.77 $15.77 252,074
2022-08-04 $16.07 $16.24 $15.77 $15.86 $15.86 171,564
2022-08-03 $16.13 $16.32 $15.98 $16.03 $16.03 161,191
2022-08-02 $16.08 $16.25 $15.92 $16.00 $16.00 186,371
2022-08-01 $15.77 $16.64 $15.77 $16.32 $16.32 196,115
2022-07-29 $16.58 $16.65 $15.94 $15.97 $15.97 143,322
2022-07-28 $17.06 $17.31 $16.65 $16.67 $16.67 223,987
2022-07-27 $16.87 $17.01 $16.32 $17.01 $17.01 218,031
2022-07-26 $16.26 $16.76 $16.14 $16.43 $16.43 570,271
2022-07-25 $16.78 $16.82 $16.39 $16.54 $16.54 125,048
2022-07-22 $17.19 $17.26 $16.73 $16.77 $16.77 141,862
2022-07-21 $17.07 $17.17 $16.70 $17.15 $17.15 134,973
2022-07-20 $16.58 $17.19 $16.58 $17.17 $17.17 200,345
2022-07-19 $16.45 $16.94 $16.43 $16.69 $16.69 213,812
2022-07-18 $16.07 $16.51 $16.02 $16.11 $16.11 310,288
2022-07-15 $15.87 $16.02 $15.48 $15.93 $15.93 379,552
2022-07-14 $15.32 $15.54 $14.88 $15.48 $15.48 260,464
2022-07-13 $15.13 $15.72 $15.13 $15.55 $15.55 394,631
2022-07-12 $14.79 $15.66 $14.79 $15.51 $15.51 529,520
2022-07-11 $15.24 $15.57 $14.00 $14.78 $14.78 576,235
2022-07-08 $16.00 $16.00 $15.02 $15.46 $15.46 289,473
2022-07-07 $14.90 $15.48 $14.68 $15.34 $15.34 270,189
2022-07-06 $15.90 $15.97 $14.65 $14.68 $14.68 528,286
2022-07-05 $15.65 $16.08 $15.42 $16.00 $16.00 308,768
2022-07-01 $16.32 $16.39 $15.60 $15.94 $15.94 341,878
2022-06-30 $16.50 $16.72 $16.22 $16.42 $16.42 791,814
2022-06-29 $17.78 $17.78 $16.52 $16.58 $16.58 319,763
2022-06-28 $18.01 $18.57 $17.59 $17.68 $17.68 504,436
2022-06-27 $16.95 $17.98 $16.95 $17.94 $17.94 523,084
2022-06-24 $17.13 $18.04 $16.77 $16.77 $16.77 2,065,135
2022-06-23 $17.25 $17.71 $16.81 $16.85 $16.85 477,730
2022-06-22 $17.25 $17.68 $17.06 $17.30 $17.30 449,550
2022-06-21 $18.29 $18.29 $17.48 $17.66 $17.66 308,574
2022-06-17 $16.95 $18.05 $16.95 $17.78 $17.78 376,909
2022-06-16 $17.36 $17.84 $17.10 $17.31 $17.31 317,385
2022-06-15 $17.60 $18.30 $17.43 $18.11 $18.11 304,056
2022-06-14 $17.35 $17.70 $17.05 $17.38 $17.38 286,826
2022-06-13 $17.75 $18.57 $17.05 $17.42 $17.42 365,610
2022-06-10 $18.54 $19.13 $17.89 $18.25 $18.25 186,577
2022-06-09 $19.23 $19.55 $18.61 $18.88 $18.88 206,238
2022-06-08 $19.18 $19.94 $18.92 $19.56 $19.56 265,691
2022-06-07 $18.74 $19.37 $18.60 $19.23 $19.23 236,920
2022-06-06 $19.83 $19.98 $18.91 $19.17 $19.17 399,448
2022-06-03 $19.80 $20.15 $19.20 $19.44 $19.44 228,176
2022-06-02 $19.90 $20.50 $19.76 $20.24 $20.24 277,048
2022-06-01 $20.67 $21.13 $19.86 $19.90 $19.90 204,701
2022-05-31 $19.68 $20.67 $19.59 $20.39 $20.39 389,372
2022-05-27 $19.08 $20.59 $19.08 $19.99 $19.99 487,259
2022-05-26 $18.81 $19.85 $17.88 $19.12 $19.12 1,007,761
2022-05-25 $15.55 $17.17 $15.55 $16.68 $16.68 458,622
2022-05-24 $17.44 $17.58 $15.53 $15.73 $15.73 668,243
2022-05-23 $18.89 $18.96 $17.75 $17.79 $17.79 375,418
2022-05-20 $18.80 $18.98 $18.18 $18.75 $18.75 557,362
2022-05-19 $18.15 $19.23 $17.70 $18.58 $18.58 315,152
2022-05-18 $19.12 $19.12 $17.97 $18.48 $18.48 360,854
2022-05-17 $19.10 $19.73 $19.07 $19.62 $19.62 254,216
2022-05-16 $18.63 $19.30 $18.34 $18.59 $18.59 172,266
2022-05-13 $18.26 $19.23 $18.21 $18.81 $18.81 186,186
2022-05-12 $16.71 $18.38 $16.71 $17.99 $17.99 262,325
2022-05-11 $17.59 $17.96 $16.82 $17.00 $17.00 283,186
2022-05-10 $18.03 $18.22 $17.11 $17.44 $17.44 211,511
2022-05-09 $19.07 $19.17 $17.40 $17.54 $17.54 233,694
2022-05-06 $19.51 $19.95 $18.78 $19.51 $19.51 188,658
2022-05-05 $19.98 $20.02 $19.12 $19.68 $19.68 226,742
2022-05-04 $19.65 $20.20 $19.17 $20.15 $20.15 304,953
2022-05-03 $19.33 $19.80 $19.14 $19.69 $19.69 200,697
2022-05-02 $18.83 $19.38 $18.24 $19.38 $19.38 266,029
2022-04-29 $19.47 $19.47 $18.64 $18.94 $18.94 191,692
2022-04-28 $18.90 $19.57 $18.30 $19.45 $19.45 218,363
2022-04-27 $18.06 $18.82 $18.06 $18.71 $18.71 188,143
2022-04-26 $18.35 $18.35 $17.84 $18.11 $18.11 312,823
2022-04-25 $17.80 $18.58 $17.50 $18.51 $18.51 236,344
2022-04-22 $18.53 $18.98 $17.83 $17.88 $17.88 180,461
2022-04-21 $19.97 $20.05 $18.73 $18.80 $18.80 324,399
2022-04-20 $19.52 $19.96 $19.37 $19.68 $19.68 262,585
2022-04-19 $17.89 $19.42 $17.89 $19.28 $19.28 235,993
2022-04-18 $17.75 $18.20 $17.34 $18.10 $18.10 190,462
2022-04-14 $18.45 $18.96 $17.79 $17.94 $17.94 304,263
2022-04-13 $17.99 $18.86 $17.85 $18.48 $18.48 288,077
2022-04-12 $17.61 $18.12 $17.48 $18.03 $18.03 408,818
2022-04-11 $17.14 $17.96 $17.01 $17.44 $17.44 172,298
2022-04-08 $16.55 $17.21 $16.35 $17.03 $17.03 177,006
2022-04-07 $16.72 $16.97 $16.04 $16.56 $16.56 269,462
2022-04-06 $16.85 $17.03 $15.91 $16.86 $16.86 347,292
2022-04-05 $17.30 $17.49 $16.80 $17.04 $17.04 346,972
2022-04-04 $17.55 $17.77 $17.23 $17.26 $17.26 158,826
2022-04-01 $18.32 $18.55 $17.49 $17.52 $17.52 269,519
2022-03-31 $18.29 $18.72 $18.01 $18.28 $18.28 194,550
2022-03-30 $18.69 $18.84 $18.32 $18.37 $18.37 145,850
2022-03-29 $18.11 $19.00 $18.11 $18.78 $18.78 170,704
2022-03-28 $17.79 $17.94 $17.30 $17.90 $17.90 144,864
2022-03-25 $17.67 $18.16 $17.37 $17.80 $17.80 89,337
2022-03-24 $17.98 $18.04 $17.56 $17.67 $17.67 152,900
2022-03-23 $18.03 $18.43 $17.62 $17.73 $17.73 188,902
2022-03-22 $17.83 $18.48 $17.69 $18.25 $18.25 271,999
2022-03-21 $18.67 $18.99 $17.38 $17.59 $17.59 383,842
2022-03-18 $18.26 $18.97 $18.03 $18.57 $18.57 364,698
2022-03-17 $17.44 $18.30 $17.44 $18.30 $18.30 312,204
2022-03-16 $17.20 $18.12 $16.93 $17.79 $17.79 522,330
2022-03-15 $15.91 $17.07 $15.82 $16.84 $16.84 557,205
2022-03-14 $15.92 $17.05 $15.55 $15.96 $15.96 462,938
2022-03-11 $15.83 $16.29 $15.50 $15.92 $15.92 637,582
2022-03-10 $15.19 $17.70 $14.28 $16.04 $16.04 2,428,149
2022-03-09 $18.34 $20.25 $18.04 $19.63 $19.63 603,301
2022-03-08 $17.85 $18.19 $17.11 $17.78 $17.78 389,192
2022-03-07 $19.30 $19.94 $17.63 $17.66 $17.66 387,936
2022-03-04 $20.16 $20.50 $19.19 $19.36 $19.36 242,846
2022-03-03 $20.57 $20.74 $20.11 $20.48 $20.48 299,885
2022-03-02 $20.10 $21.00 $19.91 $20.61 $20.61 245,921
2022-03-01 $20.37 $20.57 $19.52 $19.82 $19.82 221,159
2022-02-28 $20.63 $21.16 $20.22 $20.43 $20.43 272,804
2022-02-25 $19.66 $20.80 $19.47 $20.66 $20.66 310,473
2022-02-24 $17.48 $19.74 $17.24 $19.56 $19.56 330,785
2022-02-23 $18.84 $19.36 $18.25 $18.61 $18.61 218,082
2022-02-22 $20.99 $22.40 $18.35 $18.68 $18.68 1,299,308
2022-02-18 $20.41 $21.00 $20.05 $20.93 $20.93 179,782
2022-02-17 $20.88 $21.05 $20.27 $20.48 $20.48 140,058
2022-02-16 $20.69 $21.14 $20.33 $20.99 $20.99 205,720
2022-02-15 $19.58 $20.68 $19.52 $20.61 $20.61 189,604
2022-02-14 $20.10 $20.30 $19.33 $19.39 $19.39 195,734
2022-02-11 $20.57 $21.15 $19.90 $20.13 $20.13 175,349
2022-02-10 $19.80 $21.29 $19.80 $20.54 $20.54 185,085
2022-02-09 $20.20 $20.50 $19.68 $20.31 $20.31 195,224
2022-02-08 $19.05 $19.90 $19.05 $19.81 $19.81 179,687
2022-02-07 $18.44 $19.15 $18.40 $19.01 $19.01 218,464
2022-02-04 $18.18 $18.57 $17.52 $18.26 $18.26 242,119
2022-02-03 $17.77 $18.58 $17.64 $18.25 $18.25 181,954
2022-02-02 $18.58 $18.81 $17.49 $18.02 $18.02 193,137
2022-02-01 $17.97 $18.88 $17.87 $18.57 $18.57 215,580
2022-01-31 $17.10 $17.90 $17.10 $17.84 $17.84 151,343
2022-01-28 $16.75 $17.34 $16.54 $17.33 $17.33 195,439
2022-01-27 $17.59 $18.05 $16.52 $16.91 $16.91 290,311
2022-01-26 $18.49 $18.87 $17.36 $17.61 $17.61 324,033
2022-01-25 $17.41 $18.54 $17.11 $18.26 $18.26 230,274
2022-01-24 $16.34 $17.92 $16.06 $17.80 $17.80 347,703
2022-01-21 $16.64 $17.42 $16.53 $16.83 $16.83 281,742
2022-01-20 $18.01 $18.66 $16.94 $17.10 $17.10 306,856
2022-01-19 $18.18 $18.65 $17.56 $18.06 $18.06 312,871
2022-01-18 $18.74 $18.83 $17.30 $18.00 $18.00 554,606
2022-01-14 $19.81 $20.12 $17.99 $18.77 $18.77 445,511
2022-01-13 $19.90 $21.02 $19.72 $20.18 $20.18 421,951
2022-01-12 $20.35 $20.48 $18.94 $19.99 $19.99 595,954
2022-01-11 $22.88 $23.50 $19.87 $19.98 $19.98 642,709
2022-01-10 $21.16 $21.30 $19.74 $20.67 $20.67 395,490
2022-01-07 $22.10 $22.36 $21.09 $21.16 $21.16 337,188
2022-01-06 $21.22 $23.02 $20.91 $22.08 $22.08 631,810
2022-01-05 $20.69 $21.90 $20.49 $21.08 $21.08 348,454
2022-01-04 $20.93 $21.73 $20.50 $20.59 $20.59 296,288
2022-01-03 $19.71 $20.98 $19.70 $20.77 $20.77 356,985
2021-12-31 $18.52 $19.55 $18.36 $19.52 $19.52 304,418
2021-12-30 $18.26 $19.13 $17.97 $18.52 $18.52 307,051
2021-12-29 $18.00 $18.47 $17.48 $18.15 $18.15 222,868
2021-12-28 $17.71 $18.04 $17.21 $17.99 $17.99 205,048
2021-12-27 $17.31 $18.10 $16.91 $17.51 $17.51 199,170
2021-12-23 $17.50 $17.69 $17.04 $17.31 $17.31 175,614
2021-12-22 $17.79 $18.14 $17.25 $17.56 $17.56 177,612
2021-12-21 $17.66 $18.33 $17.50 $17.79 $17.79 196,989
2021-12-20 $17.65 $17.91 $17.20 $17.63 $17.63 437,110
2021-12-17 $17.98 $18.49 $17.85 $18.20 $18.20 331,425
2021-12-16 $19.84 $19.85 $17.84 $18.35 $18.35 376,951
2021-12-15 $18.79 $19.66 $18.30 $19.48 $19.48 230,439
2021-12-14 $19.61 $19.94 $18.68 $18.91 $18.91 384,386
2021-12-13 $21.73 $21.94 $19.60 $19.86 $19.86 290,066
2021-12-10 $21.50 $21.65 $20.73 $21.46 $21.46 224,290
2021-12-09 $19.66 $21.38 $19.43 $21.31 $21.31 533,131
2021-12-08 $22.50 $23.29 $21.20 $21.44 $20.25 527,347
2021-12-07 $22.00 $22.37 $20.91 $21.86 $20.65 484,376
2021-12-06 $20.50 $21.68 $20.15 $20.89 $19.73 447,665
2021-12-03 $22.40 $23.00 $19.93 $20.10 $18.99 713,960
2021-12-02 $22.00 $22.89 $20.68 $22.30 $21.06 959,988
2021-12-01 $19.41 $23.34 $18.52 $21.66 $20.46 3,565,161
2021-11-30 $16.62 $17.21 $16.28 $17.06 $16.11 345,610
2021-11-29 $17.88 $17.88 $16.46 $17.02 $16.08 223,013
2021-11-26 $17.03 $17.34 $15.82 $17.24 $16.28 277,497
2021-11-24 $19.12 $19.12 $17.42 $17.82 $16.83 246,787
2021-11-23 $18.89 $19.27 $18.02 $19.14 $18.08 167,733
2021-11-22 $18.75 $20.58 $18.75 $18.99 $17.94 389,773
2021-11-19 $18.21 $18.35 $17.62 $18.14 $17.13 122,536
2021-11-18 $17.66 $18.48 $17.55 $18.13 $17.13 157,115
2021-11-17 $18.26 $18.29 $17.17 $17.48 $16.51 143,070
2021-11-16 $17.91 $18.69 $17.60 $18.13 $17.13 165,146
2021-11-15 $18.37 $18.43 $17.83 $17.96 $16.96 154,107
2021-11-12 $17.38 $18.39 $17.38 $18.24 $17.23 251,886
2021-11-11 $16.50 $17.80 $16.31 $17.25 $16.29 189,444
2021-11-10 $16.59 $16.94 $16.42 $16.53 $15.61 86,479
2021-11-09 $16.61 $16.99 $16.15 $16.75 $15.82 162,761
2021-11-08 $16.50 $16.75 $16.29 $16.62 $15.70 100,866
2021-11-05 $15.84 $16.46 $15.78 $16.07 $15.18 92,472
2021-11-04 $16.00 $16.23 $15.79 $15.83 $14.95 75,018
2021-11-03 $15.42 $16.39 $15.42 $15.87 $14.99 130,672
2021-11-02 $15.60 $15.67 $15.01 $15.57 $14.71 114,450
2021-11-01 $15.66 $15.95 $15.52 $15.63 $14.76 142,056
2021-10-29 $15.27 $15.96 $15.24 $15.68 $14.81 97,010
2021-10-28 $15.21 $15.91 $15.11 $15.43 $14.58 81,905
2021-10-27 $15.44 $15.74 $14.83 $15.15 $14.31 185,976
2021-10-26 $16.18 $16.18 $15.25 $15.28 $14.43 156,840
2021-10-25 $15.91 $16.24 $15.90 $16.18 $15.28 136,054
2021-10-22 $16.64 $16.64 $15.84 $15.96 $15.08 57,047
2021-10-21 $16.15 $16.67 $16.15 $16.36 $15.45 62,151
2021-10-20 $16.05 $16.26 $15.90 $16.23 $15.33 58,968
2021-10-19 $16.40 $16.57 $15.94 $16.10 $15.21 109,895
2021-10-18 $15.50 $16.34 $15.11 $16.30 $15.40 109,141
2021-10-15 $16.30 $16.41 $15.47 $15.52 $14.66 114,998
2021-10-14 $16.13 $16.13 $15.72 $15.93 $15.05 129,973
2021-10-13 $16.00 $16.19 $15.84 $16.00 $15.11 132,741
2021-10-12 $15.55 $16.00 $15.07 $15.96 $15.08 169,918
2021-10-11 $16.56 $16.56 $15.55 $15.60 $14.74 221,649
2021-10-08 $16.87 $16.90 $16.43 $16.46 $15.55 117,848
2021-10-07 $16.49 $17.02 $16.39 $16.94 $16.00 280,951
2021-10-06 $16.90 $17.24 $16.24 $16.33 $15.43 236,859
2021-10-05 $16.99 $17.53 $16.80 $16.99 $16.05 196,594
2021-10-04 $17.23 $17.57 $16.65 $16.83 $15.90 267,308
2021-10-01 $16.99 $17.56 $16.60 $17.19 $16.24 197,460
2021-09-30 $17.88 $17.88 $16.85 $16.94 $16.00 225,339
2021-09-29 $18.03 $18.57 $17.58 $17.76 $16.78 97,061
2021-09-28 $18.48 $18.59 $17.44 $17.88 $16.89 123,411
2021-09-27 $18.44 $19.09 $18.08 $18.27 $17.26 190,422
2021-09-24 $18.25 $18.67 $17.98 $18.53 $17.50 180,957
2021-09-23 $17.71 $18.98 $17.71 $18.25 $17.24 139,214
2021-09-22 $17.05 $17.82 $17.05 $17.51 $16.54 120,154
2021-09-21 $17.19 $17.42 $16.19 $17.05 $16.11 181,780
2021-09-20 $17.10 $17.33 $16.71 $17.02 $16.08 257,315
2021-09-17 $17.75 $19.30 $17.70 $17.79 $16.80 199,089
2021-09-16 $17.52 $18.42 $17.42 $17.90 $16.91 186,590
2021-09-15 $16.90 $17.88 $16.81 $17.52 $16.55 184,486
2021-09-14 $17.95 $17.95 $16.85 $17.11 $16.16 144,224
2021-09-13 $17.03 $17.80 $16.90 $17.48 $16.51 130,941
2021-09-10 $17.18 $17.70 $17.00 $17.03 $16.09 130,621
2021-09-09 $16.89 $17.32 $16.80 $17.07 $16.12 119,807
2021-09-08 $17.92 $17.92 $16.59 $16.90 $15.96 164,417
2021-09-07 $17.60 $18.29 $17.55 $17.92 $16.93 202,735
2021-09-03 $18.15 $18.34 $17.36 $17.55 $16.58 154,697
2021-09-02 $18.80 $19.16 $18.01 $18.06 $17.06 177,623
2021-09-01 $18.63 $19.75 $18.30 $18.75 $17.71 267,942
2021-08-31 $18.24 $18.91 $17.76 $18.64 $17.61 265,832
2021-08-30 $17.82 $19.18 $17.48 $18.27 $17.26 384,937
2021-08-27 $18.06 $18.26 $16.50 $17.79 $16.80 414,813
2021-08-26 $18.61 $19.71 $17.02 $17.54 $16.57 1,266,701
2021-08-25 $16.02 $16.85 $15.90 $16.85 $15.92 283,358
2021-08-24 $15.03 $16.58 $15.03 $16.14 $15.25 367,664
2021-08-23 $14.92 $15.40 $14.78 $14.92 $14.09 162,103
2021-08-20 $14.06 $14.74 $14.02 $14.65 $13.84 119,986
2021-08-19 $14.29 $14.52 $13.81 $14.22 $13.43 174,842
2021-08-18 $14.46 $15.00 $14.22 $14.52 $13.72 116,053
2021-08-17 $14.22 $14.45 $14.15 $14.35 $13.55 119,350
2021-08-16 $14.30 $15.03 $14.28 $14.52 $13.72 107,274
2021-08-13 $14.80 $15.05 $14.23 $14.46 $13.66 168,287
2021-08-12 $15.06 $15.33 $14.66 $14.85 $14.03 78,179
2021-08-11 $15.16 $15.41 $14.58 $15.12 $14.28 125,914
2021-08-10 $14.89 $15.85 $14.71 $15.17 $14.33 162,450
2021-08-09 $14.80 $14.98 $14.39 $14.73 $13.91 85,181
2021-08-06 $15.10 $15.22 $14.68 $14.75 $13.93 74,611
2021-08-05 $14.65 $15.31 $14.65 $14.87 $14.05 125,892
2021-08-04 $15.46 $15.46 $14.57 $14.62 $13.81 118,728
2021-08-03 $15.48 $15.79 $15.02 $15.66 $14.79 99,659
2021-08-02 $15.35 $16.16 $15.35 $15.69 $14.82 141,183
2021-07-30 $15.02 $15.54 $14.93 $15.20 $14.36 95,781
2021-07-29 $15.78 $15.87 $15.13 $15.31 $14.46 104,893
2021-07-28 $15.39 $15.62 $14.89 $15.48 $14.62 141,296
2021-07-27 $15.93 $15.94 $14.40 $15.08 $14.24 248,934
2021-07-26 $15.46 $16.62 $15.40 $15.96 $15.08 167,531
2021-07-23 $15.78 $16.15 $15.36 $15.51 $14.65 114,047
2021-07-22 $15.70 $16.19 $15.12 $15.78 $14.91 125,297
2021-07-21 $15.42 $16.33 $15.12 $15.70 $14.83 209,494
2021-07-20 $14.72 $15.70 $14.52 $15.33 $14.48 208,692
2021-07-19 $14.64 $15.40 $14.02 $14.92 $14.09 432,701
2021-07-16 $16.02 $16.25 $15.18 $15.25 $14.41 517,224
2021-07-15 $16.38 $16.83 $15.61 $15.85 $14.97 263,389
2021-07-14 $17.20 $18.60 $15.88 $16.29 $15.39 475,440
2021-07-13 $15.60 $18.00 $15.60 $17.16 $16.21 563,815
2021-07-12 $17.16 $17.17 $15.54 $15.62 $14.75 615,926
2021-07-09 $16.78 $17.20 $16.53 $17.02 $16.08 146,193
2021-07-08 $15.86 $16.76 $15.29 $16.36 $15.45 174,732
2021-07-07 $16.87 $17.08 $16.10 $16.66 $15.74 128,959
2021-07-06 $16.76 $17.44 $16.17 $17.08 $16.13 195,054
2021-07-02 $17.55 $17.63 $16.58 $17.03 $16.09 296,957
2021-07-01 $17.31 $17.89 $16.77 $17.63 $16.65 223,580
2021-06-30 $16.48 $17.41 $16.42 $17.31 $16.35 273,478
2021-06-29 $17.31 $17.39 $16.38 $16.62 $15.70 295,801
2021-06-28 $20.58 $20.67 $16.75 $17.08 $16.13 1,037,778
2021-06-25 $18.74 $21.00 $18.37 $19.77 $18.67 724,249
2021-06-24 $18.57 $18.78 $17.76 $18.34 $17.32 222,445
2021-06-23 $17.30 $18.82 $16.96 $18.41 $17.39 436,194
2021-06-22 $16.73 $18.00 $16.33 $17.26 $16.30 617,531
2021-06-21 $16.28 $17.20 $15.99 $16.77 $15.84 310,973
2021-06-18 $16.31 $16.54 $15.90 $16.29 $15.39 234,542
2021-06-17 $17.32 $17.55 $15.90 $16.47 $15.56 292,535
2021-06-16 $16.70 $17.81 $16.22 $17.18 $16.23 388,307
2021-06-15 $18.32 $18.32 $16.15 $16.81 $15.88 660,589
2021-06-14 $18.51 $19.95 $17.55 $18.45 $17.43 773,690
2021-06-11 $17.46 $19.19 $17.46 $18.24 $17.23 660,649
2021-06-10 $17.48 $18.11 $16.88 $17.20 $16.25 293,017
2021-06-09 $18.28 $18.35 $16.63 $17.30 $16.34 395,911
2021-06-08 $17.44 $18.81 $17.25 $18.31 $17.30 555,845
2021-06-07 $16.50 $18.19 $16.35 $17.27 $16.31 576,299
2021-06-04 $17.79 $18.00 $15.85 $16.74 $15.81 674,149
2021-06-03 $17.48 $19.72 $16.26 $17.86 $16.87 1,177,791
2021-06-02 $17.09 $18.99 $16.22 $16.96 $16.02 1,323,175
2021-06-01 $15.51 $19.40 $15.51 $16.70 $15.77 2,305,788
2021-05-28 $16.44 $17.75 $14.82 $15.27 $14.42 1,560,623
2021-05-27 $14.07 $18.17 $13.77 $16.51 $15.60 3,358,273
2021-05-26 $11.00 $14.14 $10.62 $14.07 $13.29 4,213,921
2021-05-25 $10.25 $10.52 $9.59 $10.10 $9.54 330,669
2021-05-24 $9.94 $10.67 $9.63 $10.26 $9.69 409,715
2021-05-21 $9.88 $10.11 $9.51 $9.82 $9.28 170,950
2021-05-20 $9.08 $10.36 $8.84 $9.77 $9.23 545,319
2021-05-19 $9.23 $9.24 $8.67 $9.00 $8.50 304,736
2021-05-18 $9.59 $9.62 $9.21 $9.38 $8.86 182,149
2021-05-17 $9.15 $9.69 $9.06 $9.56 $9.03 177,101
2021-05-14 $8.62 $9.24 $8.44 $9.21 $8.70 184,503
2021-05-13 $8.66 $8.94 $8.11 $8.42 $7.95 175,488
2021-05-12 $8.88 $9.28 $8.48 $8.50 $8.03 260,526
2021-05-11 $7.78 $8.99 $7.55 $8.90 $8.41 552,878
2021-05-10 $7.91 $8.10 $7.82 $7.86 $7.42 124,380
2021-05-07 $8.01 $8.20 $7.81 $7.93 $7.49 159,731
2021-05-06 $7.77 $7.96 $7.76 $7.96 $7.52 132,881
2021-05-05 $8.01 $8.15 $7.81 $7.88 $7.44 149,000
2021-05-04 $8.21 $8.23 $7.76 $8.04 $7.59 213,493
2021-05-03 $8.29 $8.48 $8.11 $8.23 $7.77 223,050
2021-04-30 $7.83 $8.29 $7.77 $8.04 $7.59 353,882
2021-04-29 $7.80 $7.89 $7.77 $7.86 $7.42 129,623
2021-04-28 $7.79 $8.00 $7.78 $7.81 $7.38 134,168
2021-04-27 $7.95 $7.97 $7.76 $7.78 $7.35 203,595
2021-04-26 $8.01 $8.30 $7.78 $7.90 $7.46 292,696
2021-04-23 $8.30 $8.42 $8.10 $8.13 $7.68 245,074
2021-04-22 $8.00 $8.34 $7.89 $8.25 $7.79 239,657
2021-04-21 $7.70 $7.97 $7.67 $7.88 $7.44 153,855
2021-04-20 $8.02 $8.15 $7.68 $7.72 $7.29 131,916
2021-04-19 $8.08 $8.42 $7.75 $8.00 $7.56 156,988
2021-04-16 $8.11 $8.32 $8.05 $8.11 $7.66 156,009
2021-04-15 $8.35 $8.62 $8.22 $8.37 $7.91 186,381
2021-04-14 $8.05 $8.40 $7.85 $8.30 $7.84 275,493
2021-04-13 $8.46 $8.52 $7.92 $8.24 $7.78 268,591
2021-04-12 $8.90 $9.15 $8.41 $8.41 $7.94 361,693
2021-04-09 $8.10 $9.14 $8.10 $9.01 $8.51 1,392,749
2021-04-08 $8.36 $8.36 $7.87 $8.08 $7.63 203,748
2021-04-07 $7.75 $8.14 $7.65 $8.11 $7.66 317,517
2021-04-06 $7.40 $7.76 $7.40 $7.57 $7.15 177,371
2021-04-05 $7.32 $7.50 $6.94 $7.35 $6.94 130,622
2021-04-01 $6.91 $7.40 $6.90 $7.30 $6.90 177,197
2021-03-31 $7.00 $7.08 $6.86 $6.90 $6.52 167,872
2021-03-30 $6.99 $7.38 $6.99 $6.99 $6.60 63,873
2021-03-29 $7.21 $7.31 $6.78 $6.99 $6.60 247,445
2021-03-26 $7.41 $7.96 $7.22 $7.35 $6.94 226,914
2021-03-25 $7.02 $7.45 $6.92 $7.39 $6.98 148,682
2021-03-24 $7.82 $7.83 $6.90 $7.10 $6.71 265,340
2021-03-23 $7.94 $7.99 $7.42 $7.76 $7.33 298,006
2021-03-22 $8.00 $8.30 $7.77 $8.08 $7.63 371,507
2021-03-19 $7.80 $8.05 $7.56 $7.66 $7.24 327,925
2021-03-18 $8.11 $8.34 $7.69 $7.80 $7.37 251,477
2021-03-17 $7.41 $8.60 $7.41 $8.16 $7.71 482,100
2021-03-16 $8.27 $8.48 $7.27 $7.32 $6.91 540,622
2021-03-15 $8.34 $9.00 $8.26 $8.38 $7.92 499,593
2021-03-12 $8.43 $8.62 $8.24 $8.29 $7.83 300,088
2021-03-11 $8.41 $8.67 $8.12 $8.52 $8.05 495,591
2021-03-10 $8.22 $8.80 $7.62 $8.75 $8.27 1,669,350
2021-03-09 $7.37 $7.70 $7.14 $7.14 $6.74 216,489
2021-03-08 $7.15 $7.50 $6.97 $7.40 $6.99 210,668
2021-03-05 $6.85 $7.44 $6.49 $7.16 $6.76 264,277
2021-03-04 $6.77 $7.05 $6.50 $6.86 $6.48 211,457
2021-03-03 $7.35 $7.52 $6.88 $6.91 $6.53 295,644
2021-03-02 $7.61 $8.06 $7.44 $7.47 $7.06 317,961
2021-03-01 $7.19 $8.50 $6.96 $7.62 $7.20 828,432
2021-02-26 $6.60 $7.20 $6.44 $7.03 $6.64 361,434
2021-02-25 $6.78 $6.85 $6.43 $6.66 $6.29 266,075
2021-02-24 $6.29 $6.84 $6.14 $6.70 $6.33 496,978
2021-02-23 $6.25 $6.56 $6.12 $6.26 $5.91 380,551
2021-02-22 $5.98 $6.56 $5.91 $6.31 $5.96 403,039
2021-02-19 $5.75 $6.23 $5.71 $5.94 $5.61 320,995
2021-02-18 $5.70 $5.84 $5.40 $5.70 $5.38 592,088
2021-02-17 $5.85 $5.91 $5.60 $5.84 $5.52 405,351
2021-02-16 $6.18 $6.20 $5.77 $5.89 $5.56 443,317
2021-02-12 $6.34 $6.44 $6.05 $6.22 $5.88 230,192
2021-02-11 $5.61 $6.53 $5.48 $6.41 $6.05 631,164
2021-02-10 $5.56 $5.69 $5.16 $5.62 $5.31 432,113
2021-02-09 $5.44 $5.64 $5.23 $5.56 $5.25 429,060
2021-02-08 $5.25 $5.76 $5.09 $5.57 $5.26 705,257
2021-02-05 $5.25 $5.39 $5.09 $5.24 $4.95 325,351
2021-02-04 $5.10 $5.46 $5.03 $5.23 $4.94 444,406
2021-02-03 $4.81 $5.27 $4.65 $5.18 $4.89 511,840
2021-02-02 $5.20 $5.20 $4.80 $4.88 $4.61 664,659
2021-02-01 $5.80 $6.14 $4.85 $5.40 $5.10 1,415,918
2021-01-29 $5.90 $7.00 $5.30 $5.61 $5.30 2,700,632
2021-01-28 $7.83 $8.34 $4.59 $5.10 $4.82 4,946,235
2021-01-27 $4.86 $8.40 $4.67 $6.78 $6.40 6,578,426
2021-01-26 $4.90 $5.08 $4.69 $4.77 $4.51 253,486
2021-01-25 $4.46 $4.90 $4.46 $4.84 $4.57 120,502
2021-01-22 $4.44 $4.57 $4.31 $4.52 $4.27 57,172
2021-01-21 $4.42 $4.65 $4.40 $4.43 $4.18 208,602
2021-01-20 $4.55 $4.60 $4.38 $4.39 $4.15 88,053
2021-01-19 $4.50 $4.60 $4.32 $4.53 $4.28 95,196
2021-01-15 $4.51 $4.55 $4.39 $4.51 $4.26 63,660
2021-01-14 $4.59 $4.75 $4.53 $4.60 $4.35 94,565
2021-01-13 $4.50 $4.79 $4.28 $4.57 $4.32 371,011
2021-01-12 $4.55 $4.70 $4.39 $4.40 $4.16 95,269
2021-01-11 $4.16 $4.61 $4.09 $4.54 $4.29 190,418
2021-01-08 $4.24 $4.31 $4.17 $4.27 $4.03 98,263
2021-01-07 $4.16 $4.30 $4.16 $4.24 $4.01 47,934
2021-01-06 $4.60 $4.65 $4.15 $4.21 $3.98 154,159
2021-01-05 $4.37 $4.61 $4.37 $4.53 $4.28 106,665
2021-01-04 $4.38 $4.54 $4.29 $4.38 $4.14 78,285
2020-12-31 $4.18 $4.43 $4.01 $4.27 $4.03 59,700
2020-12-30 $4.01 $4.33 $4.01 $4.26 $4.02 67,223
2020-12-29 $4.08 $4.11 $3.99 $4.04 $3.82 77,336
2020-12-28 $3.96 $4.09 $3.91 $4.03 $3.81 168,738
2020-12-24 $4.05 $4.07 $3.90 $3.96 $3.74 61,464
2020-12-23 $4.16 $4.20 $4.06 $4.08 $3.85 45,360
2020-12-22 $4.14 $4.29 $4.07 $4.13 $3.90 82,497
2020-12-21 $4.33 $4.33 $4.12 $4.14 $3.91 71,689
2020-12-18 $4.52 $4.62 $4.39 $4.39 $4.15 63,069
2020-12-17 $4.57 $4.66 $4.40 $4.46 $4.21 85,001
2020-12-16 $4.50 $4.64 $4.45 $4.57 $4.32 48,526
2020-12-15 $4.39 $4.61 $4.30 $4.50 $4.25 47,888
2020-12-14 $4.34 $4.50 $4.25 $4.40 $4.16 81,149
2020-12-11 $4.58 $4.58 $4.24 $4.26 $4.02 141,656
2020-12-10 $4.40 $4.62 $4.25 $4.58 $4.33 45,186
2020-12-09 $4.54 $4.58 $4.35 $4.40 $4.16 98,845
2020-12-08 $4.58 $4.70 $4.51 $4.57 $4.32 45,434
2020-12-07 $4.66 $4.80 $4.40 $4.59 $4.34 125,635
2020-12-04 $4.56 $4.80 $4.53 $4.69 $4.43 245,301
2020-12-03 $4.45 $4.91 $4.26 $4.65 $4.39 650,414
2020-12-02 $3.86 $4.13 $3.71 $4.11 $3.88 163,041
2020-12-01 $4.09 $4.14 $3.80 $3.85 $3.64 95,206
2020-11-30 $4.17 $4.20 $4.02 $4.09 $3.86 58,952
2020-11-27 $4.09 $4.24 $4.03 $4.19 $3.96 126,934
2020-11-25 $3.99 $4.12 $3.96 $4.09 $3.86 100,346
2020-11-24 $4.08 $4.15 $3.93 $4.05 $3.83 136,597
2020-11-23 $3.92 $4.14 $3.81 $4.07 $3.84 145,340
2020-11-20 $4.09 $4.11 $3.83 $3.90 $3.68 179,538
2020-11-19 $4.06 $4.15 $3.97 $4.13 $3.90 60,987
2020-11-18 $4.15 $4.25 $4.01 $4.11 $3.88 158,397
2020-11-17 $4.51 $4.54 $3.91 $4.12 $3.89 297,759
2020-11-16 $4.66 $4.78 $4.45 $4.59 $4.34 212,672
2020-11-13 $4.26 $4.74 $4.26 $4.52 $4.27 223,171
2020-11-12 $4.05 $4.43 $3.94 $4.23 $4.00 158,948
2020-11-11 $4.13 $4.22 $4.02 $4.09 $3.86 64,507
2020-11-10 $3.95 $4.22 $3.94 $4.12 $3.89 85,657
2020-11-09 $3.97 $4.08 $3.59 $3.95 $3.73 282,557
2020-11-06 $3.60 $3.62 $3.41 $3.54 $3.34 92,633
2020-11-05 $3.55 $3.61 $3.45 $3.58 $3.38 118,125
2020-11-04 $3.70 $4.00 $3.37 $3.52 $3.32 185,748
2020-11-03 $4.55 $4.70 $3.73 $3.78 $3.57 323,069
2020-11-02 $4.23 $4.77 $4.14 $4.43 $4.18 796,917
2020-10-30 $3.24 $4.38 $3.24 $4.13 $3.90 726,709
2020-10-29 $3.01 $3.40 $2.92 $3.32 $3.14 126,695
2020-10-28 $3.45 $3.62 $2.96 $3.02 $2.85 235,469
2020-10-27 $3.60 $4.09 $3.41 $3.45 $3.26 416,824
2020-10-26 $3.70 $3.79 $3.35 $3.38 $3.19 49,282
2020-10-23 $3.45 $3.77 $3.43 $3.69 $3.49 99,879
2020-10-22 $3.20 $3.45 $3.20 $3.41 $3.22 57,961
2020-10-21 $3.23 $3.39 $3.17 $3.22 $3.04 48,206
2020-10-20 $3.32 $3.48 $3.18 $3.22 $3.04 45,886
2020-10-19 $3.38 $3.59 $3.31 $3.34 $3.15 94,425
2020-10-16 $3.32 $3.47 $3.25 $3.37 $3.18 50,602
2020-10-15 $3.19 $3.32 $3.07 $3.31 $3.13 32,351
2020-10-14 $3.10 $3.28 $3.10 $3.23 $3.05 93,803
2020-10-13 $3.00 $3.11 $2.87 $3.10 $2.93 54,807
2020-10-12 $2.96 $3.00 $2.87 $3.00 $2.83 59,142
2020-10-09 $2.91 $3.11 $2.75 $2.98 $2.81 170,644
2020-10-08 $3.05 $3.05 $2.86 $2.91 $2.75 101,741
2020-10-07 $2.85 $3.04 $2.78 $3.02 $2.85 97,950
2020-10-06 $2.82 $2.87 $2.73 $2.78 $2.63 293,399
2020-10-05 $2.76 $2.85 $2.72 $2.81 $2.65 77,469
2020-10-02 $2.65 $2.82 $2.52 $2.75 $2.60 131,203
2020-10-01 $2.47 $2.79 $2.40 $2.76 $2.61 153,078
2020-09-30 $2.55 $2.62 $2.36 $2.50 $2.36 144,082
2020-09-29 $2.54 $2.64 $2.33 $2.62 $2.47 145,630
2020-09-28 $2.64 $2.78 $2.55 $2.57 $2.43 131,561
2020-09-25 $2.99 $2.99 $2.73 $2.76 $2.61 357,140
2020-09-24 $3.05 $3.11 $2.94 $3.05 $2.88 436,959
2020-09-23 $3.30 $3.30 $3.05 $3.13 $2.96 88,214
2020-09-22 $3.23 $3.28 $3.20 $3.26 $3.08 52,348
2020-09-21 $3.46 $3.48 $3.11 $3.23 $3.05 199,839
2020-09-18 $3.40 $3.64 $3.35 $3.46 $3.27 717,330
2020-09-17 $3.19 $3.39 $3.14 $3.34 $3.15 78,381
2020-09-16 $3.18 $3.23 $3.16 $3.20 $3.02 62,099
2020-09-15 $3.30 $3.34 $3.03 $3.18 $3.00 123,206
2020-09-14 $3.30 $3.39 $3.21 $3.30 $3.12 72,305
2020-09-11 $3.21 $3.35 $3.14 $3.30 $3.12 61,363
2020-09-10 $3.32 $3.48 $3.16 $3.22 $3.04 75,370
2020-09-09 $3.08 $3.44 $3.04 $3.31 $3.13 232,298
2020-09-08 $3.23 $3.55 $3.04 $3.10 $2.93 303,048
2020-09-04 $2.95 $3.35 $2.95 $3.23 $3.05 337,377
2020-09-03 $2.97 $3.08 $2.90 $2.93 $2.77 117,099
2020-09-02 $2.90 $3.05 $2.79 $2.93 $2.77 283,265
2020-09-01 $2.92 $3.14 $2.83 $3.13 $2.96 841,452
2020-08-31 $2.50 $2.65 $2.45 $2.58 $2.44 361,063
2020-08-28 $2.29 $2.43 $2.29 $2.41 $2.28 78,391
2020-08-27 $2.29 $2.31 $2.23 $2.29 $2.16 149,285
2020-08-26 $2.37 $2.39 $2.27 $2.29 $2.16 162,719
2020-08-25 $2.31 $2.41 $2.30 $2.41 $2.28 36,759
2020-08-24 $2.19 $2.32 $2.19 $2.31 $2.18 70,577
2020-08-21 $2.23 $2.23 $2.16 $2.20 $2.08 49,992
2020-08-20 $2.18 $2.22 $2.17 $2.20 $2.08 31,696
2020-08-19 $2.23 $2.28 $2.20 $2.24 $2.12 55,073
2020-08-18 $2.26 $2.30 $2.20 $2.27 $2.14 33,254
2020-08-17 $2.39 $2.40 $2.26 $2.30 $2.17 61,090
2020-08-14 $2.37 $2.39 $2.29 $2.39 $2.26 48,480
2020-08-13 $2.39 $2.44 $2.36 $2.36 $2.23 32,954
2020-08-12 $2.46 $2.50 $2.37 $2.40 $2.27 73,948
2020-08-11 $2.45 $2.50 $2.42 $2.46 $2.32 48,743
2020-08-10 $2.45 $2.50 $2.40 $2.42 $2.29 43,357
2020-08-07 $2.42 $2.50 $2.36 $2.44 $2.30 76,308
2020-08-06 $2.44 $2.50 $2.39 $2.39 $2.26 50,908
2020-08-05 $2.41 $2.47 $2.36 $2.42 $2.29 81,044
2020-08-04 $2.50 $2.62 $2.48 $2.51 $2.37 70,706
2020-08-03 $2.38 $2.53 $2.34 $2.47 $2.33 154,326
2020-07-31 $2.31 $2.39 $2.23 $2.36 $2.23 150,166
2020-07-30 $2.10 $2.36 $2.10 $2.25 $2.13 154,698
2020-07-29 $2.20 $2.23 $2.15 $2.16 $2.04 58,180
2020-07-28 $2.11 $2.21 $2.11 $2.17 $2.05 37,868
2020-07-27 $2.28 $2.28 $2.16 $2.18 $2.06 48,444
2020-07-24 $2.28 $2.33 $2.23 $2.26 $2.13 105,015
2020-07-23 $2.30 $2.37 $2.25 $2.29 $2.16 94,981
2020-07-22 $2.29 $2.34 $2.20 $2.31 $2.18 29,625
2020-07-21 $2.22 $2.39 $2.22 $2.34 $2.21 90,204
2020-07-20 $2.27 $2.27 $2.15 $2.21 $2.09 20,680
2020-07-17 $2.23 $2.34 $2.21 $2.26 $2.13 61,522
2020-07-16 $2.23 $2.29 $2.20 $2.23 $2.11 18,093
2020-07-15 $2.24 $2.41 $2.21 $2.24 $2.12 62,577
2020-07-14 $2.05 $2.34 $2.01 $2.18 $2.06 392,866
2020-07-13 $2.07 $2.12 $2.01 $2.08 $1.96 54,765
2020-07-10 $2.00 $2.14 $1.97 $2.06 $1.95 55,333
2020-07-09 $2.05 $2.09 $1.96 $2.03 $1.92 75,082
2020-07-08 $2.00 $2.04 $1.96 $2.04 $1.93 58,357
2020-07-07 $2.02 $2.03 $1.96 $1.99 $1.88 155,485
2020-07-06 $2.04 $2.10 $2.00 $2.04 $1.93 131,536
2020-07-02 $2.14 $2.23 $2.08 $2.08 $1.96 96,471
2020-07-01 $2.18 $2.31 $2.10 $2.11 $1.99 99,522
2020-06-30 $2.08 $2.22 $2.06 $2.18 $2.06 145,625
2020-06-29 $2.09 $2.17 $2.02 $2.07 $1.96 111,557
2020-06-26 $2.14 $2.16 $2.00 $2.08 $1.96 221,485
2020-06-25 $2.05 $2.24 $2.05 $2.11 $1.99 80,508
2020-06-24 $2.25 $2.30 $2.06 $2.08 $1.96 247,157
2020-06-23 $2.45 $2.45 $2.25 $2.28 $2.15 148,039
2020-06-22 $2.33 $2.37 $2.28 $2.36 $2.23 95,213
2020-06-19 $2.40 $2.40 $2.28 $2.35 $2.22 99,622
2020-06-18 $2.29 $2.41 $2.29 $2.35 $2.22 112,683
2020-06-17 $2.50 $2.50 $2.27 $2.33 $2.20 156,345
2020-06-16 $2.59 $2.67 $2.47 $2.49 $2.35 230,482
2020-06-15 $2.62 $2.62 $2.46 $2.51 $2.37 193,207
2020-06-12 $2.46 $2.73 $2.45 $2.71 $2.56 279,076
2020-06-11 $2.46 $2.50 $2.11 $2.32 $2.19 419,253
2020-06-10 $2.98 $2.98 $2.55 $2.73 $2.58 280,187
2020-06-09 $3.00 $3.03 $2.82 $3.00 $2.83 218,053
2020-06-08 $2.76 $3.15 $2.74 $3.13 $2.96 329,345
2020-06-05 $2.66 $2.85 $2.58 $2.64 $2.49 343,633
2020-06-04 $2.48 $2.67 $2.36 $2.55 $2.41 358,806
2020-06-03 $2.15 $2.48 $2.14 $2.44 $2.30 422,271
2020-06-02 $2.06 $2.29 $2.05 $2.12 $2.00 529,007
2020-06-01 $2.33 $2.36 $2.17 $2.23 $2.11 264,424
2020-05-29 $2.31 $2.31 $2.21 $2.27 $2.14 158,803
2020-05-28 $2.21 $2.36 $2.16 $2.23 $2.11 308,062
2020-05-27 $2.32 $2.34 $2.14 $2.20 $2.08 254,214
2020-05-26 $2.07 $2.23 $1.98 $2.20 $2.08 475,640
2020-05-22 $1.99 $2.02 $1.92 $1.97 $1.86 199,931
2020-05-21 $1.95 $2.06 $1.91 $2.01 $1.90 158,564
2020-05-20 $2.06 $2.06 $1.96 $2.03 $1.92 159,873
2020-05-19 $1.98 $2.06 $1.92 $1.99 $1.88 143,175
2020-05-18 $2.05 $2.07 $1.94 $1.98 $1.87 298,084
2020-05-15 $1.75 $1.96 $1.74 $1.88 $1.78 130,273
2020-05-14 $1.79 $1.84 $1.65 $1.79 $1.69 225,565
2020-05-13 $1.98 $2.00 $1.73 $1.78 $1.68 308,837
2020-05-12 $2.10 $2.11 $1.95 $2.01 $1.90 346,302
2020-05-11 $2.03 $2.18 $2.03 $2.07 $1.96 206,383
2020-05-08 $2.16 $2.25 $2.10 $2.11 $1.99 197,002
2020-05-07 $2.25 $2.31 $2.17 $2.18 $2.06 103,902
2020-05-06 $2.41 $2.41 $2.11 $2.19 $2.07 239,427
2020-05-05 $2.46 $2.50 $2.33 $2.35 $2.22 342,353
2020-05-04 $2.19 $2.35 $2.03 $2.34 $2.21 274,907
2020-05-01 $2.45 $2.46 $2.08 $2.23 $2.11 413,534
2020-04-30 $2.55 $2.62 $2.39 $2.54 $2.40 190,851
2020-04-29 $2.62 $2.69 $2.52 $2.54 $2.40 227,615
2020-04-28 $2.46 $2.59 $2.35 $2.51 $2.37 351,726
2020-04-27 $2.28 $2.53 $2.25 $2.43 $2.30 339,195
2020-04-24 $2.38 $2.45 $2.19 $2.25 $2.13 450,089
2020-04-23 $2.33 $2.51 $2.25 $2.38 $2.25 240,260
2020-04-22 $2.48 $2.55 $2.30 $2.33 $2.20 358,670
2020-04-21 $2.56 $2.57 $2.20 $2.25 $2.13 429,121
2020-04-20 $2.03 $2.78 $2.02 $2.51 $2.37 1,290,920
2020-04-17 $1.96 $2.07 $1.90 $2.02 $1.91 320,700
2020-04-16 $2.07 $2.09 $1.68 $1.78 $1.68 302,161
2020-04-15 $1.95 $2.05 $1.76 $2.04 $1.93 273,769
2020-04-14 $1.96 $2.24 $1.95 $2.04 $1.93 374,017
2020-04-13 $1.87 $2.05 $1.80 $1.88 $1.78 577,709
2020-04-09 $1.54 $1.74 $1.47 $1.70 $1.61 439,506
2020-04-08 $1.31 $1.52 $1.29 $1.44 $1.36 295,291
2020-04-07 $1.26 $1.41 $1.21 $1.25 $1.18 446,821
2020-04-06 $1.15 $1.29 $1.13 $1.20 $1.13 342,674
2020-04-03 $1.28 $1.28 $1.01 $1.02 $0.96 333,299
2020-04-02 $1.26 $1.29 $1.20 $1.20 $1.13 153,248
2020-04-01 $1.36 $1.45 $1.20 $1.22 $1.15 185,408
2020-03-31 $1.37 $1.50 $1.36 $1.43 $1.35 153,871
2020-03-30 $1.48 $1.50 $1.35 $1.36 $1.28 211,067
2020-03-27 $1.67 $1.73 $1.45 $1.48 $1.40 260,281
2020-03-26 $1.64 $1.80 $1.60 $1.62 $1.53 234,487
2020-03-25 $1.68 $1.85 $1.59 $1.59 $1.50 309,633
2020-03-24 $1.79 $1.89 $1.62 $1.65 $1.56 192,253
2020-03-23 $2.03 $2.10 $1.69 $1.70 $1.61 143,186
2020-03-20 $1.92 $2.12 $1.88 $2.01 $1.90 286,473
2020-03-19 $1.80 $1.95 $1.60 $1.93 $1.82 155,502
2020-03-18 $1.92 $1.92 $1.60 $1.80 $1.70 157,057
2020-03-17 $1.96 $2.12 $1.83 $1.92 $1.81 159,024
2020-03-16 $2.50 $2.50 $1.89 $2.00 $1.89 334,834
2020-03-13 $2.82 $2.98 $2.41 $2.52 $2.38 230,753
2020-03-12 $2.39 $3.08 $2.11 $2.62 $2.47 509,687
2020-03-11 $3.08 $3.23 $2.72 $2.73 $2.58 350,732
2020-03-10 $3.10 $3.28 $2.88 $3.04 $2.87 338,831
2020-03-09 $3.30 $3.32 $2.95 $2.96 $2.80 220,099
2020-03-06 $3.49 $3.70 $3.37 $3.49 $3.30 214,708
2020-03-05 $3.61 $3.79 $3.52 $3.57 $3.37 278,899
2020-03-04 $3.95 $3.98 $3.80 $3.83 $3.62 86,831
2020-03-03 $3.90 $4.10 $3.63 $3.90 $3.68 201,638
2020-03-02 $3.82 $3.97 $3.61 $3.94 $3.72 112,849
2020-02-28 $3.67 $3.92 $3.50 $3.81 $3.60 133,287
2020-02-27 $4.00 $4.02 $3.54 $3.92 $3.70 192,857
2020-02-26 $4.40 $4.40 $4.08 $4.16 $3.93 218,371
2020-02-25 $4.51 $4.65 $4.36 $4.38 $4.14 251,137
2020-02-24 $4.51 $4.71 $4.33 $4.51 $4.26 127,941
2020-02-21 $4.53 $4.79 $4.32 $4.77 $4.51 139,828
2020-02-20 $4.39 $4.53 $4.32 $4.53 $4.28 88,887
2020-02-19 $4.40 $4.46 $4.33 $4.39 $4.15 105,615
2020-02-18 $4.30 $4.51 $4.23 $4.36 $4.12 186,689
2020-02-14 $4.44 $4.46 $4.29 $4.32 $4.08 142,152
2020-02-13 $4.41 $4.47 $4.37 $4.40 $4.16 85,536
2020-02-12 $4.35 $4.61 $4.35 $4.48 $4.23 96,160
2020-02-11 $4.41 $4.45 $4.30 $4.41 $4.17 83,281
2020-02-10 $4.50 $4.60 $4.31 $4.43 $4.18 130,491
2020-02-07 $4.49 $4.65 $4.39 $4.47 $4.22 123,167
2020-02-06 $4.68 $4.73 $4.50 $4.52 $4.27 108,723
2020-02-05 $4.66 $4.76 $4.53 $4.66 $4.40 132,508
2020-02-04 $4.30 $4.81 $4.30 $4.58 $4.33 243,489
2020-02-03 $4.15 $4.36 $4.14 $4.23 $4.00 115,733
2020-01-31 $4.39 $4.62 $4.17 $4.18 $3.95 106,031
2020-01-30 $4.76 $4.76 $4.37 $4.40 $4.16 113,121
2020-01-29 $4.20 $4.80 $4.20 $4.76 $4.50 277,932
2020-01-28 $4.52 $4.60 $4.06 $4.27 $4.03 737,773
2020-01-27 $4.71 $4.71 $4.02 $4.33 $4.09 525,256
2020-01-24 $5.37 $5.55 $4.75 $4.84 $4.57 352,460
2020-01-23 $5.55 $5.68 $5.21 $5.31 $5.02 304,974
2020-01-22 $5.17 $5.49 $5.06 $5.45 $5.15 593,040
2020-01-21 $4.99 $5.13 $4.80 $5.08 $4.80 509,837
2020-01-17 $4.65 $4.93 $4.55 $4.89 $4.62 294,123
2020-01-16 $4.65 $4.85 $4.25 $4.57 $4.32 581,392
2020-01-15 $4.00 $4.49 $3.86 $4.49 $4.24 805,510
2020-01-14 $3.67 $3.98 $3.60 $3.93 $3.71 477,641
2020-01-13 $3.15 $3.41 $3.10 $3.40 $3.21 504,976
2020-01-10 $3.25 $3.32 $3.10 $3.14 $2.97 86,959
2020-01-09 $3.14 $3.27 $3.11 $3.26 $3.08 63,650
2020-01-08 $3.06 $3.15 $3.04 $3.11 $2.94 44,386
2020-01-07 $3.21 $3.24 $3.03 $3.09 $2.92 123,602
2020-01-06 $3.12 $3.28 $3.12 $3.23 $3.05 61,742
2020-01-03 $3.07 $3.32 $3.03 $3.15 $2.98 137,824
2020-01-02 $3.25 $3.25 $3.13 $3.15 $2.98 128,329
2019-12-31 $3.42 $3.54 $3.20 $3.24 $3.06 177,585
2019-12-30 $3.21 $3.43 $3.21 $3.42 $3.23 152,947
2019-12-27 $3.14 $3.33 $3.14 $3.22 $3.04 74,637
2019-12-26 $3.10 $3.17 $3.10 $3.14 $2.97 65,146
2019-12-24 $3.08 $3.23 $3.05 $3.14 $2.97 115,105
2019-12-23 $2.95 $3.15 $2.85 $3.08 $2.91 148,067
2019-12-20 $2.99 $3.04 $2.91 $2.98 $2.81 217,967
2019-12-19 $2.83 $2.98 $2.81 $2.98 $2.81 142,999
2019-12-18 $2.81 $2.86 $2.77 $2.83 $2.67 199,436
2019-12-17 $2.75 $2.84 $2.74 $2.79 $2.64 314,127
2019-12-16 $2.71 $2.79 $2.65 $2.68 $2.53 117,160
2019-12-13 $2.83 $2.83 $2.66 $2.69 $2.54 172,979
2019-12-12 $2.64 $2.80 $2.64 $2.78 $2.63 180,735
2019-12-11 $2.80 $2.82 $2.65 $2.67 $2.52 144,183
2019-12-10 $2.90 $2.90 $2.76 $2.76 $2.61 819,155
2019-12-09 $3.01 $3.05 $2.85 $2.89 $2.73 306,533
2019-12-06 $2.90 $3.06 $2.87 $3.01 $2.84 494,421
2019-12-05 $2.73 $2.99 $2.73 $2.90 $2.74 756,737
2019-12-04 $2.91 $3.09 $2.91 $3.05 $2.88 329,428
2019-12-03 $2.90 $2.94 $2.83 $2.91 $2.75 125,092
2019-12-02 $3.01 $3.01 $2.82 $2.93 $2.77 231,690
2019-11-29 $3.04 $3.09 $2.96 $3.00 $2.83 101,888
2019-11-27 $3.05 $3.10 $2.90 $3.04 $2.87 99,478
2019-11-26 $2.90 $3.16 $2.90 $3.00 $2.83 644,926
2019-11-25 $2.80 $2.94 $2.79 $2.92 $2.76 127,095
2019-11-22 $2.70 $2.82 $2.70 $2.79 $2.64 106,752
2019-11-21 $2.77 $2.89 $2.68 $2.74 $2.59 266,432
2019-11-20 $2.87 $2.89 $2.73 $2.76 $2.61 228,843
2019-11-19 $2.91 $2.96 $2.82 $2.89 $2.73 116,072
2019-11-18 $2.94 $2.98 $2.83 $2.90 $2.74 286,930
2019-11-15 $2.98 $3.08 $2.94 $2.95 $2.79 61,455
2019-11-14 $2.91 $2.99 $2.85 $2.94 $2.78 97,666
2019-11-13 $3.01 $3.01 $2.91 $2.93 $2.77 206,147
2019-11-12 $3.21 $3.25 $2.99 $3.01 $2.84 170,032
2019-11-11 $3.28 $3.35 $3.22 $3.22 $3.04 125,225
2019-11-08 $3.40 $3.43 $3.18 $3.32 $3.14 577,014
2019-11-07 $3.52 $3.56 $3.36 $3.41 $3.22 672,440
2019-11-06 $3.55 $3.68 $3.45 $3.51 $3.32 528,073
2019-11-05 $3.56 $3.73 $3.56 $3.59 $3.39 325,995
2019-11-04 $3.67 $3.79 $3.53 $3.58 $3.38 275,059
2019-11-01 $3.47 $3.65 $3.45 $3.60 $3.40 68,418
2019-10-31 $3.65 $3.65 $3.45 $3.48 $3.29 96,832
2019-10-30 $3.62 $3.69 $3.57 $3.62 $3.42 125,122
2019-10-29 $3.71 $3.85 $3.53 $3.65 $3.45 476,851
2019-10-28 $3.75 $3.88 $3.59 $3.72 $3.51 454,989
2019-10-25 $3.58 $3.81 $3.54 $3.74 $3.53 279,759
2019-10-24 $3.57 $3.68 $3.43 $3.58 $3.38 591,827
2019-10-23 $3.38 $3.69 $3.35 $3.57 $3.37 197,505
2019-10-22 $3.41 $3.47 $3.30 $3.39 $3.20 127,056
2019-10-21 $3.67 $3.69 $3.40 $3.41 $3.22 241,557
2019-10-18 $3.65 $3.68 $3.49 $3.64 $3.44 322,562
2019-10-17 $3.70 $3.81 $3.63 $3.67 $3.47 417,455
2019-10-16 $3.82 $3.87 $3.68 $3.70 $3.49 284,585
2019-10-15 $3.75 $3.88 $3.70 $3.82 $3.61 188,050
2019-10-14 $3.85 $3.88 $3.68 $3.76 $3.55 235,832
2019-10-11 $3.91 $4.09 $3.83 $3.85 $3.64 481,933
2019-10-10 $3.55 $3.93 $3.55 $3.80 $3.59 505,821
2019-10-09 $3.63 $3.83 $3.51 $3.54 $3.34 588,004
2019-10-08 $3.39 $3.71 $3.31 $3.62 $3.42 943,275
2019-10-07 $3.27 $3.52 $3.24 $3.40 $3.21 328,398
2019-10-04 $2.97 $3.30 $2.91 $3.24 $3.06 352,748
2019-10-03 $2.98 $3.12 $2.92 $2.95 $2.79 194,203
2019-10-02 $3.14 $3.14 $2.94 $2.99 $2.82 182,563
2019-10-01 $3.13 $3.25 $3.06 $3.13 $2.96 552,665
2019-09-30 $2.98 $3.25 $2.95 $3.15 $2.98 974,008
2019-09-27 $2.76 $3.00 $2.75 $2.93 $2.77 692,671
2019-09-26 $2.83 $2.86 $2.70 $2.72 $2.57 180,364
2019-09-25 $2.77 $2.96 $2.77 $2.85 $2.69 183,928
2019-09-24 $2.91 $2.95 $2.77 $2.78 $2.63 234,337
2019-09-23 $2.91 $2.97 $2.77 $2.87 $2.71 419,268
2019-09-20 $3.05 $3.10 $2.83 $2.90 $2.74 512,613
2019-09-19 $3.15 $3.27 $3.05 $3.07 $2.90 523,728
2019-09-18 $3.26 $3.30 $3.05 $3.13 $2.96 518,038
2019-09-17 $3.14 $3.45 $3.02 $3.24 $3.06 525,220
2019-09-16 $3.12 $3.26 $3.07 $3.14 $2.97 357,223
2019-09-13 $3.25 $3.29 $3.03 $3.12 $2.95 252,252
2019-09-12 $3.00 $3.31 $2.90 $3.20 $3.02 591,648
2019-09-11 $3.03 $3.15 $2.90 $3.00 $2.83 436,076
2019-09-10 $2.68 $3.15 $2.68 $2.98 $2.81 1,221,431
2019-09-09 $2.48 $2.75 $2.48 $2.70 $2.55 588,448
2019-09-06 $2.41 $2.61 $2.39 $2.45 $2.31 588,797
2019-09-05 $2.35 $2.53 $2.35 $2.41 $2.28 278,613
2019-09-04 $2.39 $2.53 $2.31 $2.33 $2.20 236,650
2019-09-03 $2.49 $2.49 $2.36 $2.39 $2.26 517,917
2019-08-30 $2.86 $2.86 $2.34 $2.48 $2.34 835,212
2019-08-29 $3.36 $3.36 $2.81 $2.85 $2.69 602,180
2019-08-28 $3.18 $3.31 $3.13 $3.21 $3.03 146,375
2019-08-27 $3.23 $3.30 $3.06 $3.19 $3.01 204,712
2019-08-26 $3.18 $3.27 $3.13 $3.21 $3.03 156,304
2019-08-23 $3.17 $3.22 $3.06 $3.15 $2.98 219,338
2019-08-22 $3.31 $3.32 $3.17 $3.21 $3.03 79,577
2019-08-21 $3.34 $3.44 $3.21 $3.23 $3.05 138,680
2019-08-20 $3.25 $3.33 $3.19 $3.27 $3.09 117,745
2019-08-19 $3.43 $3.63 $3.23 $3.27 $3.09 72,278
2019-08-16 $3.29 $3.47 $3.25 $3.39 $3.20 163,073
2019-08-15 $3.50 $3.63 $3.23 $3.26 $3.08 349,661
2019-08-14 $3.60 $3.60 $3.41 $3.45 $3.26 198,708
2019-08-13 $3.51 $3.84 $3.45 $3.68 $3.48 394,841
2019-08-12 $3.46 $3.62 $3.34 $3.54 $3.34 353,629
2019-08-09 $3.78 $3.86 $3.49 $3.49 $3.30 562,848
2019-08-08 $3.66 $3.85 $3.65 $3.76 $3.55 247,168
2019-08-07 $3.84 $3.84 $3.48 $3.62 $3.42 457,047
2019-08-06 $3.78 $3.96 $3.78 $3.86 $3.65 433,328
2019-08-05 $3.87 $3.87 $3.71 $3.75 $3.54 198,776
2019-08-02 $4.01 $4.06 $3.84 $3.95 $3.73 225,720
2019-08-01 $4.26 $4.33 $3.99 $4.02 $3.80 254,340
2019-07-31 $4.43 $4.44 $4.25 $4.27 $4.03 239,284
2019-07-30 $4.40 $4.43 $4.19 $4.27 $4.03 360,497
2019-07-29 $4.50 $4.61 $4.33 $4.40 $4.16 225,474
2019-07-26 $4.50 $4.66 $4.40 $4.49 $4.24 188,313
2019-07-25 $4.56 $4.57 $4.39 $4.46 $4.21 189,311
2019-07-24 $4.69 $4.77 $4.53 $4.55 $4.30 77,389
2019-07-23 $4.79 $4.83 $4.57 $4.72 $4.46 111,333
2019-07-22 $4.95 $5.02 $4.73 $4.79 $4.52 361,241
2019-07-19 $5.00 $5.06 $4.88 $4.94 $4.67 419,506
2019-07-18 $5.21 $5.39 $4.90 $5.02 $4.74 252,294
2019-07-17 $5.42 $5.51 $5.14 $5.21 $4.92 102,013
2019-07-16 $5.54 $5.58 $5.36 $5.44 $5.14 183,105
2019-07-15 $5.67 $5.70 $5.54 $5.54 $5.23 37,974
2019-07-12 $5.75 $5.78 $5.70 $5.70 $5.38 45,671
2019-07-11 $5.69 $5.80 $5.60 $5.74 $5.42 182,842
2019-07-10 $5.62 $5.68 $5.43 $5.59 $5.28 262,414
2019-07-09 $5.69 $5.70 $5.58 $5.59 $5.28 45,314
2019-07-08 $5.63 $5.75 $5.60 $5.66 $5.35 72,705
2019-07-05 $5.65 $5.73 $5.60 $5.67 $5.36 50,437
2019-07-03 $5.53 $5.73 $5.53 $5.63 $5.32 111,728
2019-07-02 $5.70 $5.84 $5.54 $5.55 $5.24 426,638
2019-07-01 $5.70 $5.90 $5.61 $5.68 $5.37 776,345
2019-06-28 $5.52 $5.69 $5.41 $5.59 $5.28 700,021
2019-06-27 $5.49 $5.63 $5.41 $5.48 $5.18 452,453
2019-06-26 $5.37 $5.58 $5.35 $5.49 $5.19 363,041
2019-06-25 $5.43 $5.69 $5.31 $5.34 $5.04 414,438
2019-06-24 $5.62 $5.75 $5.26 $5.46 $5.16 502,519
2019-06-21 $5.81 $5.88 $5.53 $5.58 $5.27 145,276
2019-06-20 $5.85 $5.97 $5.75 $5.82 $5.50 382,806
2019-06-19 $5.90 $5.99 $5.64 $5.84 $5.52 581,565
2019-06-18 $5.95 $6.05 $5.85 $5.86 $5.54 300,011
2019-06-17 $6.08 $6.29 $5.90 $5.93 $5.60 635,023
2019-06-14 $6.03 $6.08 $5.99 $6.02 $5.69 91,301
2019-06-13 $6.01 $6.18 $5.95 $6.06 $5.72 138,523
2019-06-12 $6.02 $6.10 $5.95 $6.00 $5.67 71,920
2019-06-11 $5.97 $6.17 $5.97 $6.04 $5.71 213,123
2019-06-10 $5.88 $6.19 $5.88 $5.99 $5.66 393,617
2019-06-07 $5.90 $6.12 $5.82 $5.88 $5.55 147,802
2019-06-06 $5.74 $5.87 $5.70 $5.84 $5.52 156,489
2019-06-05 $5.87 $6.00 $5.64 $5.76 $5.44 324,138
2019-06-04 $5.30 $5.91 $5.24 $5.80 $5.48 592,735
2019-06-03 $5.01 $5.32 $5.01 $5.21 $4.92 317,885
2019-05-31 $5.00 $5.50 $4.97 $5.04 $4.76 507,195
2019-05-30 $4.84 $4.98 $4.62 $4.85 $4.58 839,623
2019-05-29 $4.75 $4.86 $4.71 $4.81 $4.54 349,753
2019-05-28 $4.86 $4.91 $4.73 $4.76 $4.50 307,255
2019-05-24 $4.97 $4.97 $4.85 $4.88 $4.61 43,240
2019-05-23 $5.05 $5.06 $4.95 $4.96 $4.69 17,413
2019-05-22 $5.10 $5.18 $5.05 $5.08 $4.80 79,111
2019-05-21 $4.88 $5.16 $4.82 $5.13 $4.85 268,131
2019-05-20 $4.88 $4.93 $4.82 $4.85 $4.58 33,070
2019-05-17 $5.09 $5.10 $4.99 $4.99 $4.71 53,914
2019-05-16 $5.17 $5.22 $5.10 $5.13 $4.85 44,551
2019-05-15 $5.13 $5.37 $5.05 $5.21 $4.92 188,715
2019-05-14 $5.00 $5.30 $5.00 $5.13 $4.85 141,270
2019-05-13 $4.84 $5.07 $4.55 $5.00 $4.72 816,578
2019-05-10 $4.90 $4.99 $4.85 $4.94 $4.67 233,850
2019-05-09 $5.06 $5.06 $4.84 $4.92 $4.65 300,344
2019-05-08 $5.27 $5.31 $5.02 $5.02 $4.74 112,649
2019-05-07 $5.38 $5.42 $5.27 $5.30 $5.01 79,870
2019-05-06 $5.45 $5.52 $5.36 $5.39 $5.09 96,961
2019-05-03 $5.45 $5.62 $5.44 $5.52 $5.21 111,213
2019-05-02 $5.53 $5.53 $5.40 $5.47 $5.17 71,899
2019-05-01 $5.62 $5.68 $5.48 $5.51 $5.20 79,539
2019-04-30 $5.66 $5.70 $5.59 $5.60 $5.29 127,737
2019-04-29 $5.63 $5.67 $5.57 $5.64 $5.33 135,632
2019-04-26 $5.74 $5.74 $5.55 $5.59 $5.28 67,260
2019-04-25 $5.74 $5.74 $5.55 $5.70 $5.38 185,125
2019-04-24 $5.70 $5.85 $5.70 $5.76 $5.44 90,007
2019-04-23 $5.60 $5.70 $5.54 $5.68 $5.37 343,953
2019-04-22 $5.60 $5.65 $5.53 $5.60 $5.29 62,197
2019-04-18 $5.58 $5.64 $5.50 $5.54 $5.23 184,993
2019-04-17 $5.65 $5.78 $5.56 $5.59 $5.28 47,965
2019-04-16 $5.60 $5.73 $5.60 $5.61 $5.30 16,693
2019-04-15 $5.56 $5.70 $5.55 $5.60 $5.29 99,076
2019-04-12 $5.65 $5.81 $5.50 $5.55 $5.24 88,001
2019-04-11 $5.73 $5.84 $5.60 $5.65 $5.34 39,088
2019-04-10 $5.87 $5.94 $5.73 $5.76 $5.44 84,614
2019-04-09 $6.09 $6.09 $5.81 $5.83 $5.51 79,782
2019-04-08 $6.21 $6.26 $6.09 $6.10 $5.76 90,613
2019-04-05 $6.07 $6.24 $6.07 $6.24 $5.89 57,910
2019-04-04 $6.11 $6.18 $6.00 $6.06 $5.72 88,781
2019-04-03 $6.05 $6.26 $6.00 $6.03 $5.70 68,739
2019-04-02 $6.08 $6.16 $5.95 $6.04 $5.71 99,467
2019-04-01 $6.09 $6.27 $6.09 $6.15 $5.81 140,727
2019-03-29 $6.14 $6.18 $6.00 $6.10 $5.76 151,710
2019-03-28 $5.99 $6.14 $5.95 $6.10 $5.76 139,486
2019-03-27 $5.94 $6.06 $5.52 $5.95 $5.62 192,013
2019-03-26 $5.86 $6.12 $5.85 $5.97 $5.64 314,558
2019-03-25 $5.57 $5.74 $5.52 $5.63 $5.32 102,099
2019-03-22 $5.51 $5.66 $5.45 $5.55 $5.24 140,835
2019-03-21 $5.31 $5.62 $5.31 $5.54 $5.23 434,750
2019-03-20 $5.47 $5.52 $5.32 $5.36 $5.06 57,261
2019-03-19 $5.63 $5.64 $5.47 $5.50 $5.20 325,038
2019-03-18 $5.39 $5.74 $5.39 $5.55 $5.24 296,661
2019-03-15 $5.20 $5.45 $5.11 $5.38 $5.08 349,026
2019-03-14 $5.00 $5.38 $5.00 $5.24 $4.95 1,337,061
2019-03-13 $5.70 $6.50 $5.50 $5.89 $5.56 570,008
2019-03-12 $5.60 $5.90 $5.47 $5.88 $5.55 214,439
2019-03-11 $5.33 $5.60 $5.31 $5.60 $5.29 86,019
2019-03-08 $5.22 $5.37 $5.14 $5.31 $5.02 44,724
2019-03-07 $5.10 $5.28 $5.10 $5.28 $4.99 122,036
2019-03-06 $5.17 $5.32 $5.17 $5.25 $4.96 23,764
2019-03-05 $5.20 $5.29 $5.15 $5.17 $4.88 17,664
2019-03-04 $5.40 $5.40 $5.20 $5.22 $4.93 36,862
2019-03-01 $5.15 $5.44 $5.15 $5.40 $5.10 44,819
2019-02-28 $5.22 $5.47 $5.13 $5.15 $4.86 115,262
2019-02-27 $5.26 $5.28 $5.10 $5.15 $4.86 61,261
2019-02-26 $5.08 $5.20 $5.05 $5.10 $4.82 82,135
2019-02-25 $5.15 $5.23 $5.04 $5.10 $4.82 35,844
2019-02-22 $5.18 $5.25 $5.07 $5.14 $4.86 38,196
2019-02-21 $5.17 $5.25 $5.11 $5.15 $4.86 105,687
2019-02-20 $5.15 $5.23 $5.10 $5.15 $4.86 116,854
2019-02-19 $5.03 $5.21 $5.01 $5.15 $4.86 181,831
2019-02-15 $5.03 $5.09 $4.98 $5.03 $4.75 65,763
2019-02-14 $4.97 $5.03 $4.96 $4.98 $4.70 15,571
2019-02-13 $4.93 $5.10 $4.93 $4.98 $4.70 28,193
2019-02-12 $5.05 $5.10 $4.98 $4.99 $4.71 35,917
2019-02-11 $5.00 $5.06 $4.90 $5.01 $4.73 15,627
2019-02-08 $4.97 $5.05 $4.92 $5.02 $4.74 18,257
2019-02-07 $5.03 $5.07 $4.97 $5.03 $4.75 43,010
2019-02-06 $5.12 $5.21 $5.06 $5.07 $4.79 95,359
2019-02-05 $5.12 $5.21 $4.99 $5.12 $4.84 54,756
2019-02-04 $4.66 $5.23 $4.59 $5.16 $4.87 44,101
2019-02-01 $4.68 $4.71 $4.60 $4.63 $4.37 21,284
2019-01-31 $4.85 $4.86 $4.65 $4.73 $4.47 41,083
2019-01-30 $4.94 $4.94 $4.83 $4.84 $4.57 29,529
2019-01-29 $5.16 $5.16 $4.90 $4.90 $4.63 40,755
2019-01-28 $5.18 $5.26 $5.10 $5.13 $4.85 50,367
2019-01-25 $5.31 $5.37 $5.20 $5.21 $4.92 48,624
2019-01-24 $5.24 $5.35 $5.14 $5.21 $4.92 24,251
2019-01-23 $5.11 $5.23 $5.11 $5.20 $4.91 47,582
2019-01-22 $5.17 $5.25 $4.95 $5.15 $4.86 39,888
2019-01-18 $4.99 $5.21 $4.97 $5.14 $4.86 31,882
2019-01-17 $5.01 $5.07 $4.91 $4.98 $4.70 28,321
2019-01-16 $5.01 $5.06 $4.91 $5.01 $4.73 41,994
2019-01-15 $4.63 $5.24 $4.60 $5.02 $4.74 96,131
2019-01-14 $4.33 $4.72 $4.28 $4.64 $4.38 59,333
2019-01-11 $4.45 $4.45 $4.35 $4.37 $4.13 31,633
2019-01-10 $4.45 $4.53 $4.39 $4.41 $4.17 51,093
2019-01-09 $4.63 $4.63 $4.42 $4.51 $4.26 59,533
2019-01-08 $4.67 $4.86 $4.59 $4.62 $4.36 69,923
2019-01-07 $4.21 $4.63 $4.17 $4.57 $4.32 90,877
2019-01-04 $4.20 $4.32 $4.03 $4.22 $3.99 51,279
2019-01-03 $4.37 $4.37 $4.12 $4.24 $4.01 47,541
2019-01-02 $3.95 $4.46 $3.93 $4.32 $4.08 122,068
2018-12-31 $3.88 $4.02 $3.86 $3.95 $3.73 117,829
2018-12-28 $4.03 $4.18 $3.85 $3.88 $3.67 167,075
2018-12-27 $3.93 $4.13 $3.88 $4.03 $3.81 147,949
2018-12-26 $3.93 $4.08 $3.75 $3.95 $3.73 188,965
2018-12-24 $4.00 $4.09 $3.91 $3.92 $3.70 78,571
2018-12-21 $4.10 $4.26 $4.03 $4.03 $3.81 130,284
2018-12-20 $4.41 $4.42 $4.05 $4.11 $3.88 109,237
2018-12-19 $4.45 $4.49 $4.30 $4.31 $4.07 97,146
2018-12-18 $4.50 $4.58 $4.41 $4.44 $4.19 94,995
2018-12-17 $4.49 $4.78 $4.49 $4.50 $4.25 78,295
2018-12-14 $4.72 $4.73 $4.37 $4.52 $4.27 122,763
2018-12-13 $5.00 $5.02 $4.71 $4.72 $4.46 85,216
2018-12-12 $4.97 $5.10 $4.88 $5.00 $4.72 60,779
2018-12-11 $5.09 $5.09 $4.91 $4.97 $4.69 70,430
2018-12-10 $5.03 $5.17 $4.94 $5.06 $4.78 87,187
2018-12-07 $5.27 $5.37 $4.93 $5.00 $4.72 117,819
2018-12-06 $5.56 $5.56 $5.17 $5.24 $4.95 100,538
2018-12-04 $5.90 $6.03 $5.51 $5.56 $5.25 171,620
2018-12-03 $6.13 $6.16 $5.81 $5.88 $5.55 200,627
2018-11-30 $6.69 $6.69 $6.10 $6.10 $5.76 151,794
2018-11-29 $6.35 $6.78 $6.05 $6.72 $6.35 336,701
2018-11-28 $7.50 $7.77 $7.29 $7.38 $6.97 134,314
2018-11-27 $7.73 $7.94 $7.53 $7.64 $7.22 50,863
2018-11-26 $7.75 $7.98 $7.59 $7.80 $7.37 34,021
2018-11-23 $7.58 $7.82 $7.57 $7.75 $7.32 15,004
2018-11-21 $7.57 $7.65 $7.50 $7.60 $7.18 69,375
2018-11-20 $7.41 $7.90 $7.41 $7.57 $7.15 215,684
2018-11-19 $7.56 $7.75 $7.26 $7.48 $7.07 94,421
2018-11-16 $7.81 $7.89 $7.50 $7.50 $7.08 99,465
2018-11-15 $8.02 $8.32 $7.76 $7.93 $7.49 36,621
2018-11-14 $8.23 $8.48 $8.00 $8.07 $7.62 50,108
2018-11-13 $8.23 $8.34 $8.08 $8.23 $7.77 24,907
2018-11-12 $8.02 $8.38 $8.02 $8.18 $7.73 37,581
2018-11-09 $8.57 $8.72 $8.32 $8.41 $7.94 11,663
2018-11-08 $8.40 $8.63 $8.20 $8.61 $8.13 30,788
2018-11-07 $8.37 $8.49 $8.10 $8.44 $7.97 48,122
2018-11-06 $8.38 $8.61 $8.34 $8.37 $7.91 127,541
2018-11-05 $8.79 $8.79 $8.37 $8.41 $7.94 92,738
2018-11-02 $8.47 $8.95 $8.47 $8.81 $8.32 50,226
2018-11-01 $8.60 $8.78 $8.48 $8.50 $8.03 12,864
2018-10-31 $8.65 $8.68 $8.45 $8.56 $8.09 72,486
2018-10-30 $8.38 $8.77 $8.29 $8.60 $8.12 96,524
2018-10-29 $8.24 $8.42 $8.24 $8.36 $7.90 68,210
2018-10-26 $8.14 $8.36 $8.09 $8.25 $7.79 19,481
2018-10-25 $8.40 $8.45 $8.24 $8.26 $7.80 55,819
2018-10-24 $8.16 $8.45 $7.91 $8.40 $7.93 49,895
2018-10-23 $8.16 $8.26 $8.04 $8.21 $7.76 74,773
2018-10-22 $8.08 $8.35 $8.08 $8.25 $7.79 24,899
2018-10-19 $8.16 $8.17 $8.02 $8.10 $7.65 83,553
2018-10-18 $8.30 $8.31 $8.02 $8.10 $7.65 72,721
2018-10-17 $8.44 $8.44 $8.18 $8.34 $7.88 16,907
2018-10-16 $8.21 $8.46 $8.19 $8.35 $7.89 42,338
2018-10-15 $8.44 $8.44 $8.15 $8.15 $7.70 21,386
2018-10-12 $8.56 $8.56 $8.13 $8.17 $7.72 61,814
2018-10-11 $8.04 $8.22 $8.04 $8.08 $7.63 37,523
2018-10-10 $8.17 $8.18 $7.93 $8.06 $7.61 105,853
2018-10-09 $8.09 $8.35 $8.04 $8.25 $7.79 128,922
2018-10-08 $8.20 $8.27 $8.01 $8.08 $7.63 63,842
2018-10-05 $8.33 $8.43 $8.16 $8.21 $7.76 70,076
2018-10-04 $8.60 $8.81 $8.15 $8.33 $7.87 112,873
2018-10-03 $8.98 $8.98 $8.35 $8.36 $7.90 39,158
2018-10-02 $8.78 $8.82 $8.41 $8.47 $8.00 67,518
2018-10-01 $9.02 $9.03 $8.67 $8.77 $8.28 35,407
2018-09-28 $9.10 $9.35 $8.95 $9.05 $8.55 55,610
2018-09-27 $8.95 $9.15 $8.95 $9.00 $8.50 30,230
2018-09-26 $8.85 $9.25 $8.70 $8.95 $8.45 74,103
2018-09-25 $8.75 $8.95 $8.70 $8.85 $8.36 98,848
2018-09-24 $8.95 $9.00 $8.70 $8.75 $8.27 26,097
2018-09-21 $9.05 $9.15 $9.00 $9.00 $8.50 35,469
2018-09-20 $9.05 $9.15 $8.95 $9.10 $8.60 38,530
2018-09-19 $9.00 $9.20 $9.00 $9.05 $8.55 45,118
2018-09-18 $9.20 $9.20 $8.98 $9.05 $8.55 60,291
2018-09-17 $8.90 $9.20 $8.80 $9.15 $8.64 119,713
2018-09-14 $8.65 $9.05 $8.65 $8.95 $8.45 92,409
2018-09-13 $8.70 $8.75 $8.50 $8.65 $8.17 62,580
2018-09-12 $8.90 $8.90 $8.63 $8.65 $8.17 60,153
2018-09-11 $8.65 $9.00 $8.60 $8.90 $8.41 93,974
2018-09-10 $8.90 $8.95 $8.55 $8.55 $8.08 137,829
2018-09-07 $9.00 $9.05 $8.80 $8.80 $8.31 50,411
2018-09-06 $8.95 $9.20 $8.75 $8.90 $8.41 110,048
2018-09-05 $9.10 $9.30 $8.95 $9.00 $8.50 130,975
2018-09-04 $9.25 $9.35 $9.10 $9.15 $8.64 131,967
2018-08-31 $8.75 $9.25 $8.75 $9.20 $8.69 226,898
2018-08-30 $8.45 $8.85 $8.38 $8.70 $8.22 237,701
2018-08-29 $7.90 $8.15 $7.90 $8.05 $7.60 180,365
2018-08-28 $8.30 $8.40 $7.95 $7.95 $7.51 143,559
2018-08-27 $8.65 $8.70 $7.85 $8.10 $7.65 392,200
2018-08-24 $8.75 $8.85 $8.70 $8.75 $8.27 77,338
2018-08-23 $8.80 $8.85 $8.60 $8.75 $8.27 25,978
2018-08-22 $8.60 $8.85 $8.60 $8.70 $8.22 82,383
2018-08-21 $8.65 $8.90 $8.60 $8.65 $8.17 187,187
2018-08-20 $8.40 $8.65 $8.35 $8.55 $8.08 57,155
2018-08-17 $8.55 $8.70 $8.35 $8.40 $7.93 71,272
2018-08-16 $8.35 $8.65 $8.35 $8.55 $8.08 69,926
2018-08-15 $8.25 $8.40 $8.10 $8.35 $7.89 225,598
2018-08-14 $8.15 $8.25 $8.10 $8.20 $7.75 63,750
2018-08-13 $8.25 $8.25 $8.05 $8.15 $7.70 41,324
2018-08-10 $8.30 $8.30 $8.20 $8.25 $7.79 39,579
2018-08-09 $8.30 $8.35 $8.18 $8.30 $7.84 31,955
2018-08-08 $8.30 $8.35 $8.20 $8.35 $7.89 67,378
2018-08-07 $8.15 $8.35 $8.10 $8.25 $7.79 93,574
2018-08-06 $8.05 $8.20 $8.05 $8.10 $7.65 47,044
2018-08-03 $8.20 $8.20 $8.05 $8.10 $7.65 48,467
2018-08-02 $7.95 $8.15 $7.85 $8.05 $7.60 63,175
2018-08-01 $8.15 $8.15 $7.80 $7.95 $7.51 84,201
2018-07-31 $7.90 $8.15 $7.90 $8.10 $7.65 69,200
2018-07-30 $7.95 $8.05 $7.80 $7.80 $7.37 67,815
2018-07-27 $7.90 $7.95 $7.75 $7.80 $7.37 72,653
2018-07-26 $7.85 $8.05 $7.85 $7.90 $7.46 34,509
2018-07-25 $7.90 $8.05 $7.80 $7.95 $7.51 66,152
2018-07-24 $7.85 $8.05 $7.84 $7.95 $7.51 92,387
2018-07-23 $7.85 $7.90 $7.75 $7.85 $7.42 39,544
2018-07-20 $7.95 $8.00 $7.75 $7.80 $7.37 52,741
2018-07-19 $7.70 $8.05 $7.70 $7.90 $7.46 181,604
2018-07-18 $8.10 $8.20 $7.85 $7.90 $7.46 141,731
2018-07-17 $8.15 $8.30 $8.10 $8.15 $7.70 46,397
2018-07-16 $8.50 $8.55 $8.10 $8.20 $7.75 138,483
2018-07-13 $7.90 $8.65 $7.83 $8.15 $7.70 354,627
2018-07-12 $7.70 $7.85 $7.60 $7.80 $7.37 113,902
2018-07-11 $7.70 $7.75 $7.55 $7.70 $7.27 63,109
2018-07-10 $7.70 $7.75 $7.60 $7.70 $7.27 65,873
2018-07-09 $7.65 $7.80 $7.60 $7.70 $7.27 65,800
2018-07-06 $7.55 $7.75 $7.54 $7.65 $7.23 70,325
2018-07-05 $7.65 $7.65 $7.50 $7.55 $7.13 81,263
2018-07-03 $7.65 $7.70 $7.50 $7.65 $7.23 65,038
2018-07-02 $7.55 $7.70 $7.35 $7.65 $7.23 118,653
2018-06-29 $7.55 $7.70 $7.50 $7.60 $7.18 85,906
2018-06-28 $7.65 $7.85 $7.55 $7.58 $7.16 77,061
2018-06-27 $8.10 $8.10 $7.70 $7.70 $7.27 96,788
2018-06-26 $7.90 $8.25 $7.85 $8.05 $7.60 158,623
2018-06-25 $7.80 $7.90 $7.70 $7.90 $7.46 108,938
2018-06-22 $7.75 $7.90 $7.70 $7.75 $7.32 1,560,812
2018-06-21 $7.90 $7.98 $7.70 $7.75 $7.32 141,291
2018-06-20 $7.75 $8.00 $7.70 $7.90 $7.46 136,312
2018-06-19 $7.75 $7.90 $7.65 $7.70 $7.27 92,527
2018-06-18 $7.75 $7.90 $7.65 $7.75 $7.32 113,888
2018-06-15 $7.80 $7.89 $7.70 $7.75 $7.32 70,925
2018-06-14 $7.80 $7.90 $7.70 $7.80 $7.37 79,672
2018-06-13 $7.70 $7.85 $7.70 $7.75 $7.32 63,125
2018-06-12 $7.85 $7.85 $7.70 $7.70 $7.27 61,254
2018-06-11 $7.75 $8.00 $7.75 $7.85 $7.42 115,516
2018-06-08 $7.50 $7.93 $7.50 $7.75 $7.32 91,405
2018-06-07 $7.50 $7.70 $7.40 $7.45 $7.04 105,534
2018-06-06 $7.85 $7.85 $7.40 $7.50 $7.08 167,984
2018-06-05 $7.55 $7.85 $7.45 $7.70 $7.27 177,368
2018-06-04 $7.65 $7.85 $7.45 $7.50 $7.08 143,447
2018-06-01 $8.05 $8.05 $7.60 $7.70 $7.27 181,752
2018-05-31 $8.05 $8.55 $7.70 $8.00 $7.56 389,876
2018-05-30 $9.05 $9.55 $9.05 $9.35 $8.83 197,171
2018-05-29 $9.10 $9.20 $8.60 $9.05 $8.55 94,789
2018-05-25 $9.15 $9.25 $8.98 $9.10 $8.60 69,242
2018-05-24 $9.15 $9.30 $9.10 $9.20 $8.69 67,580
2018-05-23 $9.00 $9.25 $8.90 $9.20 $8.69 64,267
2018-05-22 $9.10 $9.20 $8.90 $9.00 $8.50 56,353
2018-05-21 $9.15 $9.35 $9.00 $9.05 $8.55 80,521
2018-05-18 $9.35 $9.40 $9.15 $9.20 $8.69 66,338
2018-05-17 $9.10 $9.40 $9.10 $9.25 $8.74 89,844
2018-05-16 $8.90 $9.15 $8.88 $9.10 $8.60 42,684
2018-05-15 $8.75 $8.93 $8.65 $8.85 $8.36 38,065
2018-05-14 $8.80 $8.80 $8.65 $8.75 $8.27 56,910
2018-05-11 $8.80 $8.95 $8.68 $8.80 $8.31 46,288
2018-05-10 $8.85 $8.85 $8.65 $8.80 $8.31 45,339
2018-05-09 $9.05 $9.05 $8.80 $8.85 $8.36 39,672
2018-05-08 $9.10 $9.11 $8.90 $8.95 $8.45 82,111
2018-05-07 $8.90 $9.20 $8.80 $9.10 $8.60 62,251
2018-05-04 $8.80 $8.90 $8.55 $8.80 $8.31 50,950
2018-05-03 $9.15 $9.15 $8.75 $8.80 $8.31 50,167
2018-05-02 $9.05 $9.20 $8.90 $9.15 $8.64 85,860
2018-05-01 $9.10 $9.10 $8.80 $9.05 $8.55 67,441
2018-04-30 $9.40 $9.40 $9.00 $9.10 $8.60 45,266
2018-04-27 $9.55 $9.60 $9.30 $9.35 $8.83 32,257
2018-04-26 $9.30 $9.55 $9.25 $9.55 $9.02 84,478
2018-04-25 $9.30 $9.35 $9.10 $9.25 $8.74 44,810
2018-04-24 $9.40 $9.50 $9.15 $9.35 $8.83 68,300
2018-04-23 $9.55 $9.70 $9.20 $9.45 $8.93 89,595
2018-04-20 $9.50 $9.65 $9.45 $9.55 $9.02 45,836
2018-04-19 $9.65 $9.65 $9.50 $9.55 $9.02 30,181
2018-04-18 $9.70 $9.85 $9.55 $9.65 $9.12 42,949
2018-04-17 $9.70 $9.85 $9.65 $9.70 $9.16 28,133
2018-04-16 $9.65 $9.90 $9.45 $9.75 $9.21 50,219
2018-04-13 $9.70 $9.70 $9.25 $9.55 $9.02 56,492
2018-04-12 $9.58 $10.00 $9.58 $9.80 $9.26 68,240
2018-04-11 $9.75 $9.85 $9.40 $9.75 $9.21 75,427
2018-04-10 $9.70 $9.95 $9.55 $9.75 $9.21 94,381
2018-04-09 $9.45 $9.75 $9.30 $9.65 $9.12 80,571
2018-04-06 $9.30 $9.60 $9.10 $9.45 $8.93 99,367
2018-04-05 $9.30 $9.45 $9.15 $9.30 $8.78 47,195
2018-04-04 $8.70 $9.45 $8.70 $9.35 $8.83 73,520
2018-04-03 $8.90 $8.95 $8.65 $8.80 $8.31 69,457
2018-04-02 $9.20 $9.20 $8.60 $8.90 $8.41 149,902
2018-03-29 $9.50 $9.55 $9.05 $9.15 $8.64 101,580
2018-03-28 $9.15 $9.55 $9.05 $9.30 $8.78 140,959
2018-03-27 $9.20 $9.40 $9.05 $9.15 $8.64 114,105
2018-03-26 $8.65 $9.30 $8.55 $9.20 $8.69 125,084
2018-03-23 $9.00 $9.00 $8.45 $8.45 $7.98 54,591
2018-03-22 $9.00 $9.00 $8.60 $8.70 $8.22 79,139
2018-03-21 $8.80 $9.10 $8.70 $8.95 $8.45 76,039
2018-03-20 $8.90 $8.95 $8.75 $8.80 $8.31 56,484
2018-03-19 $8.85 $8.90 $8.60 $8.90 $8.41 55,241
2018-03-16 $8.60 $8.95 $8.50 $8.85 $8.36 91,082
2018-03-15 $8.65 $8.75 $8.50 $8.60 $8.12 50,849
2018-03-14 $8.75 $8.85 $8.50 $8.65 $8.17 85,059
2018-03-13 $8.80 $8.90 $8.60 $8.65 $8.17 48,967
2018-03-12 $8.90 $9.00 $8.70 $8.75 $8.27 69,855
2018-03-09 $8.95 $9.00 $8.70 $8.95 $8.45 108,841
2018-03-08 $9.20 $9.20 $8.90 $8.95 $8.45 50,911
2018-03-07 $9.15 $9.30 $9.05 $9.20 $8.69 59,915
2018-03-06 $9.00 $9.25 $8.85 $9.10 $8.60 80,735
2018-03-05 $9.15 $9.25 $9.05 $9.10 $8.60 70,393
2018-03-02 $9.20 $9.40 $8.95 $9.25 $8.74 61,302
2018-03-01 $9.05 $9.35 $8.97 $9.25 $8.74 89,533
2018-02-28 $9.40 $9.45 $9.07 $9.10 $8.60 170,574
2018-02-27 $9.95 $9.95 $9.30 $9.40 $8.88 85,753
2018-02-26 $9.95 $10.05 $9.70 $9.85 $9.30 95,435
2018-02-23 $10.20 $10.45 $9.80 $9.80 $9.26 137,214
2018-02-22 $9.70 $10.15 $9.55 $10.10 $9.54 215,933
2018-02-21 $10.00 $10.10 $9.55 $9.65 $9.12 160,526
2018-02-20 $9.15 $10.12 $9.00 $9.95 $9.40 764,990
2018-02-16 $9.15 $9.55 $9.05 $9.10 $8.60 255,887
2018-02-15 $9.00 $9.45 $8.40 $9.15 $8.64 565,595
2018-02-14 $7.80 $7.99 $7.65 $7.80 $7.37 269,712
2018-02-13 $8.15 $8.20 $7.90 $7.90 $7.46 94,411
2018-02-12 $8.35 $8.40 $8.10 $8.20 $7.75 99,999
2018-02-09 $8.35 $8.50 $8.25 $8.35 $7.89 168,742
2018-02-08 $8.35 $8.55 $8.30 $8.30 $7.84 152,439
2018-02-07 $8.35 $8.60 $8.25 $8.35 $7.89 95,618
2018-02-06 $8.00 $8.50 $8.00 $8.35 $7.89 163,723
2018-02-05 $8.35 $8.36 $8.10 $8.10 $7.65 90,908
2018-02-02 $8.45 $8.60 $8.30 $8.35 $7.89 108,081
2018-02-01 $8.60 $8.65 $8.45 $8.50 $8.03 89,534
2018-01-31 $8.65 $8.90 $8.55 $8.60 $8.12 108,331
2018-01-30 $8.85 $8.85 $8.60 $8.65 $8.17 55,254
2018-01-29 $8.90 $9.00 $8.80 $8.85 $8.36 71,561
2018-01-26 $8.80 $9.15 $8.68 $8.95 $8.45 86,382
2018-01-25 $9.10 $9.10 $8.80 $8.80 $8.31 95,374
2018-01-24 $8.75 $9.10 $8.75 $9.00 $8.50 118,855
2018-01-23 $8.45 $8.90 $8.45 $8.80 $8.31 97,639
2018-01-22 $8.45 $8.55 $8.45 $8.50 $8.03 60,819
2018-01-19 $8.40 $8.60 $8.40 $8.50 $8.03 75,747
2018-01-18 $8.35 $8.50 $8.35 $8.40 $7.93 157,349
2018-01-17 $8.35 $8.45 $8.30 $8.40 $7.93 163,204
2018-01-16 $8.25 $8.50 $8.25 $8.30 $7.84 170,815
2018-01-12 $8.40 $8.40 $8.25 $8.25 $7.79 119,667
2018-01-11 $8.05 $8.35 $8.05 $8.30 $7.84 300,985
2018-01-10 $8.05 $8.20 $7.95 $8.15 $7.70 269,265
2018-01-09 $8.50 $8.75 $7.75 $8.05 $7.60 490,932
2018-01-08 $9.10 $9.35 $9.10 $9.30 $8.78 384,480
2018-01-05 $9.20 $9.40 $9.10 $9.15 $8.64 110,497
2018-01-04 $9.50 $9.50 $9.20 $9.25 $8.74 112,780
2018-01-03 $9.35 $9.70 $9.30 $9.50 $8.97 65,927
2018-01-02 $9.25 $9.50 $9.25 $9.35 $8.83 115,427
2017-12-29 $9.30 $9.35 $9.10 $9.20 $8.69 75,276
2017-12-28 $9.15 $9.30 $9.10 $9.20 $8.69 158,345
2017-12-27 $9.75 $9.75 $9.10 $9.20 $8.69 259,414
2017-12-26 $9.85 $10.00 $9.70 $9.75 $9.21 135,225
2017-12-22 $9.45 $10.05 $9.45 $9.90 $9.35 173,686
2017-12-21 $9.60 $9.60 $9.35 $9.45 $8.93 132,225
2017-12-20 $9.50 $9.70 $9.40 $9.55 $9.02 120,400
2017-12-19 $9.45 $9.50 $9.30 $9.30 $8.78 119,669
2017-12-18 $9.20 $9.65 $9.20 $9.30 $8.78 157,528
2017-12-15 $8.95 $9.20 $8.85 $9.15 $8.64 178,195
2017-12-14 $8.70 $9.15 $8.65 $8.95 $8.45 156,944
2017-12-13 $8.50 $8.85 $8.50 $8.65 $8.17 194,576
2017-12-12 $8.45 $8.65 $8.45 $8.50 $8.03 93,220
2017-12-11 $8.81 $8.85 $8.40 $8.45 $7.98 117,399
2017-12-08 $8.65 $8.90 $8.65 $8.80 $8.31 97,508
2017-12-07 $8.40 $8.70 $8.40 $8.60 $8.12 97,217
2017-12-06 $8.30 $8.50 $8.30 $8.40 $7.93 54,591
2017-12-05 $8.45 $8.50 $8.25 $8.35 $7.89 61,345
2017-12-04 $8.35 $8.65 $8.35 $8.40 $7.93 102,317
2017-12-01 $8.25 $8.40 $7.95 $8.25 $7.79 72,796
2017-11-30 $8.50 $8.50 $8.15 $8.20 $7.75 80,045
2017-11-29 $8.45 $8.65 $8.40 $8.50 $8.03 64,659
2017-11-28 $8.50 $8.55 $8.20 $8.45 $7.98 121,536
2017-11-27 $8.40 $8.45 $8.30 $8.40 $7.93 77,059
2017-11-24 $8.30 $8.40 $8.25 $8.35 $7.89 26,994
2017-11-22 $8.25 $8.45 $8.25 $8.30 $7.84 73,153
2017-11-21 $8.05 $8.30 $8.05 $8.25 $7.79 74,766
2017-11-20 $8.30 $8.55 $8.08 $8.15 $7.70 42,733
2017-11-17 $8.10 $8.65 $8.03 $8.35 $7.89 85,934
2017-11-16 $7.90 $8.15 $7.85 $8.10 $7.65 51,901
2017-11-15 $7.90 $8.05 $7.80 $7.95 $7.51 57,729
2017-11-14 $7.65 $7.95 $7.65 $7.95 $7.51 55,200
2017-11-13 $7.80 $7.85 $7.65 $7.65 $7.23 67,374
2017-11-10 $7.75 $8.00 $7.75 $7.80 $7.37 26,716
2017-11-09 $7.25 $7.95 $7.25 $7.75 $7.32 98,906
2017-11-08 $7.45 $7.45 $7.25 $7.35 $6.94 106,789
2017-11-07 $7.60 $7.85 $7.45 $7.45 $7.04 135,219
2017-11-06 $7.75 $7.90 $7.55 $7.65 $7.23 112,108
2017-11-03 $8.10 $8.10 $7.75 $7.90 $7.46 90,527
2017-11-02 $7.65 $8.10 $7.65 $8.10 $7.65 114,449
2017-11-01 $7.90 $7.95 $7.65 $7.70 $7.27 120,140
2017-10-31 $8.05 $8.15 $7.80 $7.80 $7.37 133,147
2017-10-30 $8.20 $8.25 $8.00 $8.10 $7.65 115,071
2017-10-27 $8.30 $8.40 $8.00 $8.30 $7.84 324,996
2017-10-26 $8.05 $8.75 $7.90 $8.60 $8.12 398,731
2017-10-25 $8.10 $8.20 $8.05 $8.05 $7.60 105,139
2017-10-24 $8.10 $8.25 $8.05 $8.15 $7.70 86,627
2017-10-23 $8.30 $8.30 $8.10 $8.10 $7.65 45,440
2017-10-20 $8.40 $8.50 $8.25 $8.25 $7.79 63,981
2017-10-19 $8.15 $8.40 $8.10 $8.30 $7.84 51,266
2017-10-18 $8.25 $8.30 $8.10 $8.15 $7.70 133,329
2017-10-17 $8.60 $8.65 $8.20 $8.25 $7.79 153,861
2017-10-16 $8.70 $8.83 $8.45 $8.50 $8.03 63,068
2017-10-13 $8.75 $8.85 $8.65 $8.70 $8.22 58,499
2017-10-12 $8.55 $8.80 $8.45 $8.75 $8.27 53,394
2017-10-11 $8.90 $8.90 $8.55 $8.65 $8.17 77,217
2017-10-10 $9.05 $9.08 $8.85 $8.90 $8.41 32,468
2017-10-09 $9.40 $9.40 $8.95 $8.95 $8.45 53,865
2017-10-06 $9.34 $9.55 $9.25 $9.50 $8.97 58,818
2017-10-05 $9.60 $9.60 $9.40 $9.45 $8.93 50,657
2017-10-04 $9.18 $9.55 $9.15 $9.50 $8.97 64,426
2017-10-03 $9.30 $9.34 $9.10 $9.20 $8.69 67,435
2017-10-02 $9.25 $9.35 $9.14 $9.35 $8.83 53,373
2017-09-29 $9.25 $9.30 $9.15 $9.15 $8.64 38,911
2017-09-28 $9.20 $9.30 $9.05 $9.25 $8.74 85,067
2017-09-27 $9.00 $9.40 $8.93 $9.20 $8.69 108,374
2017-09-26 $9.05 $9.15 $8.75 $9.00 $8.50 135,893
2017-09-25 $9.00 $9.10 $8.90 $9.00 $8.50 69,737
2017-09-22 $9.05 $9.15 $8.85 $9.05 $8.55 80,317
2017-09-21 $8.95 $8.95 $8.75 $8.90 $8.41 57,707
2017-09-20 $9.00 $9.05 $8.90 $8.95 $8.45 43,220
2017-09-19 $9.00 $9.10 $8.90 $9.00 $8.50 179,502
2017-09-18 $8.95 $9.10 $8.95 $9.00 $8.50 143,783
2017-09-15 $9.05 $9.05 $8.90 $8.95 $8.45 166,220
2017-09-14 $8.95 $9.05 $8.90 $9.00 $8.50 225,147
2017-09-13 $9.15 $9.30 $8.95 $8.95 $8.45 177,205
2017-09-12 $9.00 $9.10 $8.75 $8.85 $8.36 61,350
2017-09-11 $8.65 $8.95 $8.65 $8.95 $8.45 57,941
2017-09-08 $8.75 $8.95 $8.53 $8.60 $8.12 130,608
2017-09-07 $8.90 $9.10 $8.65 $8.70 $8.22 68,767
2017-09-06 $9.05 $9.33 $8.90 $8.95 $8.45 150,868
2017-09-05 $9.35 $9.45 $8.95 $9.00 $8.50 326,104
2017-09-01 $9.20 $9.40 $9.15 $9.35 $8.83 30,044
2017-08-31 $9.10 $9.25 $9.05 $9.20 $8.69 54,865
2017-08-30 $9.25 $9.35 $9.06 $9.15 $8.64 87,878
2017-08-29 $9.40 $9.40 $9.10 $9.25 $8.74 53,203
2017-08-28 $8.65 $9.45 $8.60 $9.45 $8.93 63,334
2017-08-25 $8.35 $8.70 $8.30 $8.65 $8.17 121,841
2017-08-24 $8.55 $8.60 $8.25 $8.25 $7.79 133,141
2017-08-23 $8.15 $8.60 $8.10 $8.50 $8.03 144,415
2017-08-22 $8.50 $8.55 $8.10 $8.15 $7.70 410,849
2017-08-21 $8.85 $8.85 $8.40 $8.40 $7.93 337,527
2017-08-18 $8.65 $8.80 $8.50 $8.70 $8.22 180,081
2017-08-17 $8.80 $8.88 $8.60 $8.65 $8.17 80,464
2017-08-16 $9.05 $9.10 $8.78 $8.85 $8.36 114,466
2017-08-15 $9.35 $9.40 $9.05 $9.05 $8.55 97,544
2017-08-14 $9.20 $9.45 $9.20 $9.30 $8.78 69,765
2017-08-11 $9.15 $9.65 $9.10 $9.10 $8.60 96,030
2017-08-10 $9.10 $9.20 $9.05 $9.10 $8.60 77,519
2017-08-09 $9.15 $9.20 $9.10 $9.10 $8.60 53,845
2017-08-08 $9.40 $9.45 $9.20 $9.20 $8.69 42,354
2017-08-07 $9.65 $9.75 $9.35 $9.40 $8.88 67,002
2017-08-04 $9.60 $9.75 $9.50 $9.65 $9.12 28,416
2017-08-03 $9.65 $9.85 $9.50 $9.55 $9.02 39,368
2017-08-02 $9.60 $9.75 $9.50 $9.65 $9.12 67,068
2017-08-01 $9.65 $9.70 $9.50 $9.55 $9.02 92,556
2017-07-31 $9.75 $9.75 $9.45 $9.60 $9.07 66,856
2017-07-28 $9.60 $10.05 $9.60 $9.75 $9.21 81,234
2017-07-27 $10.70 $10.85 $9.35 $9.65 $9.12 277,597
2017-07-26 $10.25 $10.65 $10.15 $10.55 $9.97 309,405
2017-07-25 $10.15 $10.45 $10.15 $10.15 $9.59 68,423
2017-07-24 $10.30 $10.35 $10.10 $10.15 $9.59 30,027
2017-07-21 $10.25 $10.55 $10.15 $10.35 $9.78 111,741
2017-07-20 $10.45 $10.45 $10.10 $10.15 $9.59 58,301
2017-07-19 $10.15 $10.55 $10.15 $10.40 $9.82 48,306
2017-07-18 $10.25 $10.45 $10.10 $10.15 $9.59 33,711
2017-07-17 $10.30 $10.65 $10.23 $10.30 $9.73 64,811
2017-07-14 $10.70 $10.75 $10.25 $10.25 $9.68 30,496
2017-07-13 $10.60 $11.00 $10.55 $10.70 $10.11 53,403
2017-07-12 $10.15 $10.70 $10.05 $10.65 $10.06 109,668
2017-07-11 $10.10 $10.15 $9.90 $10.10 $9.54 25,994
2017-07-10 $10.25 $10.50 $9.95 $10.10 $9.54 65,853
2017-07-07 $10.35 $10.40 $10.15 $10.30 $9.73 44,472
2017-07-06 $10.65 $10.65 $10.25 $10.35 $9.78 74,661
2017-07-05 $10.95 $10.95 $10.35 $10.60 $10.01 65,963
2017-07-03 $10.50 $11.00 $10.45 $10.95 $10.34 16,879
2017-06-30 $10.70 $10.70 $10.35 $10.45 $9.87 43,058
2017-06-29 $10.70 $10.80 $10.30 $10.65 $10.06 59,732
2017-06-28 $10.40 $10.95 $10.40 $10.70 $10.11 66,083
2017-06-27 $10.30 $10.55 $10.30 $10.40 $9.82 29,471
2017-06-26 $10.30 $10.50 $10.25 $10.30 $9.73 30,528
2017-06-23 $10.30 $10.45 $10.25 $10.25 $9.68 88,686
2017-06-22 $10.05 $10.45 $10.00 $10.30 $9.73 65,275
2017-06-21 $10.20 $10.40 $10.05 $10.05 $9.49 48,180
2017-06-20 $10.70 $10.70 $10.10 $10.10 $9.54 75,552
2017-06-19 $10.75 $10.90 $10.55 $10.75 $10.15 62,604
2017-06-16 $10.60 $10.75 $10.35 $10.75 $10.15 96,518
2017-06-15 $11.00 $11.05 $10.65 $10.75 $10.15 37,556
2017-06-14 $11.00 $11.05 $10.85 $11.00 $10.39 38,325
2017-06-13 $11.00 $11.05 $10.85 $11.00 $10.39 34,634
2017-06-12 $11.00 $11.35 $10.90 $11.00 $10.39 60,881
2017-06-09 $10.75 $11.25 $10.70 $11.10 $10.48 71,277
2017-06-08 $10.80 $11.00 $10.65 $10.75 $10.15 58,631
2017-06-07 $10.65 $10.85 $10.55 $10.75 $10.15 54,111
2017-06-06 $10.55 $10.65 $10.35 $10.60 $10.01 62,475
2017-06-05 $10.90 $10.90 $10.50 $10.60 $10.01 47,270
2017-06-02 $11.05 $11.20 $10.80 $10.90 $10.30 87,778
2017-06-01 $10.75 $11.20 $10.75 $11.05 $10.44 84,246
2017-05-31 $11.15 $11.15 $10.70 $10.75 $10.15 92,588
2017-05-30 $11.60 $11.73 $11.00 $11.15 $10.53 155,586
2017-05-26 $11.10 $11.90 $11.10 $11.60 $10.96 198,203
2017-05-25 $10.85 $11.20 $10.70 $11.15 $10.53 144,483
2017-05-24 $10.70 $10.80 $10.45 $10.70 $10.11 66,200
2017-05-23 $10.90 $10.95 $10.40 $10.70 $10.11 99,041
2017-05-22 $10.85 $10.97 $10.70 $10.90 $10.30 141,328
2017-05-19 $10.55 $10.90 $10.45 $10.70 $10.11 112,116
2017-05-18 $10.50 $10.78 $10.35 $10.55 $9.97 127,362
2017-05-17 $10.75 $10.75 $10.48 $10.60 $10.01 79,879
2017-05-16 $10.65 $10.80 $10.45 $10.75 $10.15 84,580
2017-05-15 $10.65 $10.80 $10.60 $10.70 $10.11 118,191
2017-05-12 $10.55 $10.88 $10.45 $10.70 $10.11 165,329
2017-05-11 $10.55 $10.75 $10.32 $10.70 $10.11 94,560
2017-05-10 $10.75 $10.85 $10.45 $10.70 $10.11 119,328
2017-05-09 $11.00 $11.05 $10.75 $10.75 $10.15 125,490
2017-05-08 $10.95 $11.15 $10.80 $11.00 $10.39 178,207
2017-05-05 $11.25 $11.25 $11.05 $11.05 $10.44 141,084
2017-05-04 $11.15 $11.30 $10.86 $11.15 $10.53 139,525
2017-05-03 $11.05 $11.15 $10.85 $11.05 $10.44 181,574
2017-05-02 $10.95 $11.20 $10.70 $11.05 $10.44 253,818
2017-05-01 $10.45 $11.10 $10.43 $10.90 $10.30 398,072
2017-04-28 $9.60 $10.50 $9.55 $10.40 $9.82 393,810
2017-04-27 $9.80 $10.00 $9.40 $9.60 $9.07 832,603
2017-04-26 $8.75 $9.03 $8.68 $8.90 $8.41 256,453
2017-04-25 $8.95 $9.05 $8.60 $8.65 $8.17 98,643
2017-04-24 $9.10 $9.10 $8.85 $8.90 $8.41 162,049
2017-04-21 $8.85 $9.10 $8.80 $9.10 $8.60 109,884
2017-04-20 $8.70 $9.00 $8.70 $9.00 $8.50 98,636
2017-04-19 $8.35 $8.75 $8.35 $8.65 $8.17 109,954
2017-04-18 $8.55 $8.55 $8.25 $8.30 $7.84 142,911
2017-04-17 $8.40 $8.65 $8.30 $8.60 $8.12 141,374
2017-04-13 $8.75 $8.75 $8.30 $8.30 $7.84 275,997
2017-04-12 $9.00 $9.00 $8.68 $8.70 $8.22 75,434
2017-04-11 $9.05 $9.05 $8.90 $9.00 $8.50 89,005
2017-04-10 $8.80 $9.18 $8.75 $9.05 $8.55 260,910
2017-04-07 $8.65 $8.80 $8.60 $8.80 $8.31 112,373
2017-04-06 $8.50 $8.70 $8.45 $8.60 $8.12 128,733
2017-04-05 $8.65 $8.75 $8.40 $8.50 $8.03 128,582
2017-04-04 $8.60 $8.65 $8.50 $8.60 $8.12 96,716
2017-04-03 $8.80 $8.80 $8.50 $8.60 $8.12 124,510
2017-03-31 $8.75 $8.90 $8.75 $8.85 $8.36 96,135
2017-03-30 $8.70 $8.85 $8.55 $8.80 $8.31 101,641
2017-03-29 $8.50 $8.85 $8.50 $8.70 $8.22 226,523
2017-03-28 $8.30 $8.65 $8.30 $8.55 $8.08 99,761
2017-03-27 $8.40 $8.55 $8.35 $8.35 $7.89 133,047
2017-03-24 $8.55 $8.70 $8.45 $8.55 $8.08 91,572
2017-03-23 $8.60 $8.70 $8.45 $8.60 $8.12 94,776
2017-03-22 $8.50 $8.55 $8.35 $8.55 $8.08 133,075
2017-03-21 $8.60 $8.60 $8.35 $8.55 $8.08 89,848
2017-03-20 $8.65 $8.80 $8.38 $8.60 $8.12 154,302
2017-03-17 $8.90 $8.95 $8.65 $8.70 $8.22 198,968
2017-03-16 $8.90 $8.95 $8.75 $8.80 $8.31 57,181
2017-03-15 $8.90 $9.00 $8.75 $8.90 $8.41 70,190
2017-03-14 $8.75 $9.05 $8.65 $8.85 $8.36 98,098
2017-03-13 $8.55 $8.83 $8.55 $8.75 $8.27 98,085
2017-03-10 $8.55 $8.60 $8.45 $8.55 $8.08 163,697
2017-03-09 $8.75 $8.80 $8.50 $8.50 $8.03 69,381
2017-03-08 $8.75 $8.93 $8.65 $8.70 $8.22 194,678
2017-03-07 $8.85 $8.85 $8.53 $8.55 $8.08 161,747
2017-03-06 $9.00 $9.00 $8.75 $8.85 $8.36 69,061
2017-03-03 $9.05 $9.20 $8.75 $8.90 $8.41 138,946
2017-03-02 $8.85 $9.15 $8.80 $9.11 $8.61 191,787
2017-03-01 $9.15 $9.15 $8.71 $8.90 $8.41 302,232
2017-02-28 $9.25 $9.30 $8.95 $9.05 $8.55 171,953
2017-02-27 $9.95 $10.15 $9.05 $9.25 $8.74 412,970
2017-02-24 $8.35 $10.20 $8.30 $10.10 $9.54 1,180,766
2017-02-23 $8.45 $8.60 $8.25 $8.30 $7.84 303,248
2017-02-22 $9.05 $9.05 $8.40 $8.45 $7.98 349,741
2017-02-21 $9.90 $10.05 $8.90 $9.00 $8.50 379,447
2017-02-17 $8.80 $10.55 $8.50 $10.00 $9.45 2,056,073
2017-02-16 $8.75 $9.35 $8.05 $9.35 $8.83 2,364,533
2017-02-15 $11.70 $11.95 $11.70 $11.90 $11.24 342,687
2017-02-14 $11.65 $11.85 $11.35 $11.80 $11.15 171,845
2017-02-13 $12.05 $12.05 $11.10 $11.25 $10.63 138,928
2017-02-10 $11.80 $11.95 $11.70 $11.90 $11.24 58,552
2017-02-09 $11.35 $11.90 $11.35 $11.60 $10.96 136,964
2017-02-08 $11.20 $11.55 $10.85 $11.30 $10.67 88,339
2017-02-07 $11.40 $11.45 $10.90 $11.05 $10.44 123,018
2017-02-06 $11.75 $11.80 $11.35 $11.40 $10.77 33,932
2017-02-03 $12.05 $12.05 $11.65 $11.75 $11.10 65,881
2017-02-02 $11.95 $12.00 $11.58 $11.95 $11.29 80,910
2017-02-01 $12.00 $12.15 $11.85 $11.85 $11.19 59,770
2017-01-31 $11.75 $12.05 $11.60 $12.00 $11.34 73,728
2017-01-30 $12.25 $12.25 $11.75 $11.80 $11.15 125,410
2017-01-27 $11.85 $12.25 $11.80 $12.20 $11.52 54,624
2017-01-26 $11.90 $12.25 $11.80 $11.85 $11.19 67,285
2017-01-25 $12.30 $12.45 $12.00 $12.00 $11.34 39,224
2017-01-24 $11.80 $12.25 $11.80 $12.15 $11.48 52,736
2017-01-23 $11.75 $12.00 $11.60 $11.80 $11.15 58,398
2017-01-20 $12.60 $12.70 $11.95 $11.95 $11.29 115,925
2017-01-19 $13.30 $13.30 $12.65 $12.65 $11.95 67,175
2017-01-18 $13.25 $13.50 $12.95 $13.35 $12.61 67,992
2017-01-17 $13.15 $13.48 $13.10 $13.15 $12.42 50,875
2017-01-13 $13.10 $13.30 $13.00 $13.25 $12.52 45,305
2017-01-12 $13.55 $13.57 $12.95 $13.10 $12.37 68,984
2017-01-11 $14.00 $14.00 $13.50 $13.55 $12.80 39,939
2017-01-10 $13.60 $14.10 $13.50 $14.00 $13.22 37,074
2017-01-09 $13.75 $13.75 $13.30 $13.60 $12.85 43,913
2017-01-06 $13.95 $13.95 $13.55 $13.80 $13.04 56,233
2017-01-05 $14.30 $14.30 $13.80 $13.85 $13.08 110,169
2017-01-04 $14.45 $14.65 $14.15 $14.35 $13.55 83,234
2017-01-03 $13.75 $14.45 $13.75 $14.35 $13.55 69,804
2016-12-30 $14.00 $14.00 $13.60 $13.75 $12.99 37,639
2016-12-29 $14.15 $14.40 $13.85 $14.00 $13.22 30,648
2016-12-28 $14.50 $14.50 $14.00 $14.20 $13.41 32,239
2016-12-27 $14.25 $14.55 $14.23 $14.50 $13.70 62,525
2016-12-23 $14.45 $14.55 $14.20 $14.30 $13.51 34,819
2016-12-22 $14.85 $14.95 $14.35 $14.40 $13.60 109,358
2016-12-21 $14.85 $15.00 $14.75 $14.90 $14.07 46,082
2016-12-20 $15.05 $15.05 $14.70 $14.85 $14.03 107,346
2016-12-19 $15.00 $15.15 $14.90 $14.95 $14.12 78,279
2016-12-16 $15.45 $15.45 $14.85 $14.90 $14.07 188,508
2016-12-15 $15.10 $15.45 $15.10 $15.35 $14.50 128,767
2016-12-14 $15.15 $15.35 $15.00 $15.15 $14.31 90,783
2016-12-13 $15.30 $15.50 $15.05 $15.15 $14.31 111,228
2016-12-12 $15.30 $15.50 $15.18 $15.40 $14.55 65,312
2016-12-09 $15.25 $15.85 $15.15 $15.45 $14.59 175,185
2016-12-08 $15.25 $15.40 $15.15 $15.15 $14.31 86,167
2016-12-07 $15.30 $15.35 $15.08 $15.25 $14.41 69,662
2016-12-06 $14.75 $15.35 $14.75 $15.30 $14.45 183,880
2016-12-05 $14.80 $14.85 $14.50 $14.85 $14.03 71,314
2016-12-02 $14.75 $14.90 $14.50 $14.65 $13.84 50,036
2016-12-01 $14.45 $14.90 $14.40 $14.80 $13.98 157,411
2016-11-30 $14.55 $14.75 $14.35 $14.35 $13.55 81,716
2016-11-29 $14.60 $14.60 $14.45 $14.45 $13.65 43,753
2016-11-28 $14.65 $14.75 $14.35 $14.60 $13.79 90,396
2016-11-25 $14.60 $14.80 $14.60 $14.70 $13.89 24,380
2016-11-23 $14.35 $14.70 $14.35 $14.65 $13.84 78,646
2016-11-22 $14.40 $14.50 $14.15 $14.40 $13.60 104,060
2016-11-21 $14.25 $14.70 $13.85 $14.50 $13.70 105,307
2016-11-18 $14.50 $14.50 $13.95 $14.35 $13.55 69,041
2016-11-17 $14.40 $14.55 $14.25 $14.50 $13.70 91,483
2016-11-16 $14.65 $14.65 $14.30 $14.45 $13.65 71,517
2016-11-15 $14.65 $14.80 $14.35 $14.65 $13.84 138,248
2016-11-14 $14.50 $14.98 $14.50 $14.75 $13.93 228,389
2016-11-11 $14.00 $14.55 $13.95 $14.50 $13.70 227,812
2016-11-10 $13.70 $14.10 $13.70 $14.00 $13.22 144,832
2016-11-09 $12.95 $13.70 $12.80 $13.65 $12.89 161,654
2016-11-08 $13.10 $13.19 $12.85 $13.05 $12.33 47,771
2016-11-07 $13.10 $13.19 $12.98 $13.10 $12.37 77,173
2016-11-04 $12.65 $13.20 $12.65 $12.90 $12.19 149,293
2016-11-03 $12.85 $12.90 $12.50 $12.80 $12.09 92,516
2016-11-02 $12.75 $13.00 $12.55 $12.85 $12.14 104,948
2016-11-01 $13.40 $13.55 $12.65 $12.70 $12.00 160,696
2016-10-31 $12.60 $13.55 $12.50 $13.50 $12.75 194,824
2016-10-28 $12.10 $12.70 $12.00 $12.50 $11.81 204,040
2016-10-27 $10.75 $12.79 $10.75 $11.95 $11.29 358,017
2016-10-26 $10.60 $10.75 $10.35 $10.65 $10.06 317,506
2016-10-25 $10.65 $10.85 $10.40 $10.65 $10.06 147,881
2016-10-24 $10.90 $11.05 $10.65 $10.70 $10.11 117,176
2016-10-21 $10.55 $10.95 $10.50 $10.85 $10.25 63,035
2016-10-20 $11.00 $11.00 $10.55 $10.65 $10.06 107,124
2016-10-19 $10.95 $11.15 $10.80 $10.95 $10.34 171,796
2016-10-18 $10.90 $11.00 $10.80 $10.85 $10.25 51,091
2016-10-17 $10.80 $11.00 $10.70 $10.95 $10.34 80,884
2016-10-14 $10.65 $10.95 $10.60 $10.75 $10.15 99,249
2016-10-13 $10.65 $10.70 $10.50 $10.60 $10.01 47,464
2016-10-12 $10.55 $10.75 $10.55 $10.65 $10.06 81,168
2016-10-11 $10.50 $10.75 $10.50 $10.55 $9.97 99,105
2016-10-10 $10.45 $10.70 $10.45 $10.53 $9.95 26,594
2016-10-07 $10.50 $10.54 $10.40 $10.49 $9.91 43,928
2016-10-06 $10.54 $10.69 $10.35 $10.55 $9.97 61,221
2016-10-05 $10.45 $10.65 $10.40 $10.57 $9.98 28,649
2016-10-04 $10.57 $10.66 $10.44 $10.45 $9.87 64,426
2016-10-03 $10.35 $10.65 $10.35 $10.54 $9.96 40,539
2016-09-30 $10.62 $10.67 $10.35 $10.36 $9.79 78,238
2016-09-29 $10.74 $10.83 $10.55 $10.57 $9.98 82,607
2016-09-28 $10.94 $10.94 $10.57 $10.75 $10.15 149,840
2016-09-27 $10.46 $10.90 $10.44 $10.87 $10.27 162,597
2016-09-26 $10.30 $10.37 $10.25 $10.36 $9.79 63,259
2016-09-23 $10.42 $10.48 $10.34 $10.41 $9.83 52,541
2016-09-22 $10.27 $10.45 $10.15 $10.45 $9.87 127,486
2016-09-21 $10.32 $10.32 $10.01 $10.21 $9.64 118,004
2016-09-20 $10.42 $10.42 $10.25 $10.26 $9.69 64,511
2016-09-19 $10.41 $10.48 $10.25 $10.38 $9.80 86,113
2016-09-16 $10.52 $10.55 $10.27 $10.41 $9.83 145,070
2016-09-15 $10.77 $10.81 $10.15 $10.49 $9.91 109,425
2016-09-14 $10.78 $10.87 $10.59 $10.79 $10.19 48,512
2016-09-13 $10.95 $11.00 $10.75 $10.81 $10.21 105,909
2016-09-12 $11.10 $11.19 $10.98 $10.99 $10.38 59,222
2016-09-09 $11.22 $11.37 $11.09 $11.19 $10.57 109,543
2016-09-08 $11.50 $11.50 $11.30 $11.39 $10.76 52,684
2016-09-07 $11.51 $11.54 $11.40 $11.50 $10.86 88,725
2016-09-06 $11.60 $11.60 $11.40 $11.47 $10.83 62,434
2016-09-02 $11.40 $11.60 $11.40 $11.59 $10.95 60,458
2016-09-01 $11.61 $11.62 $11.23 $11.42 $10.79 84,482
2016-08-31 $11.74 $11.84 $11.58 $11.60 $10.96 105,395
2016-08-30 $11.60 $11.81 $11.54 $11.77 $11.12 116,908
2016-08-29 $11.73 $11.76 $11.55 $11.65 $11.00 78,651
2016-08-26 $11.93 $12.20 $11.63 $11.75 $11.10 164,144
2016-08-25 $11.60 $11.93 $11.54 $11.88 $11.22 111,687
2016-08-24 $11.80 $11.93 $11.57 $11.67 $11.02 148,686
2016-08-23 $11.82 $12.00 $11.82 $11.85 $11.19 62,439
2016-08-22 $12.02 $12.06 $11.75 $11.82 $11.17 52,090
2016-08-19 $12.19 $12.22 $12.04 $12.05 $11.38 101,798
2016-08-18 $12.06 $12.29 $12.02 $12.22 $11.54 90,956
2016-08-17 $12.54 $12.57 $11.96 $12.08 $11.41 120,280
2016-08-16 $12.32 $12.66 $12.26 $12.52 $11.83 93,538
2016-08-15 $12.31 $12.54 $12.30 $12.47 $11.78 49,955
2016-08-12 $12.39 $12.44 $12.30 $12.36 $11.68 45,288
2016-08-11 $12.31 $12.45 $12.28 $12.34 $11.66 64,824
2016-08-10 $12.31 $12.40 $12.25 $12.29 $11.61 66,082
2016-08-09 $12.46 $12.46 $12.30 $12.30 $11.62 77,176
2016-08-08 $12.23 $12.54 $12.13 $12.50 $11.81 126,514
2016-08-05 $12.15 $12.50 $12.06 $12.10 $11.43 124,743
2016-08-04 $12.34 $12.34 $11.68 $12.00 $11.34 355,454
2016-08-03 $13.08 $13.13 $12.65 $12.72 $12.02 134,462
2016-08-02 $13.39 $13.39 $13.07 $13.07 $12.35 132,411
2016-08-01 $13.67 $13.68 $13.39 $13.43 $12.69 36,223
2016-07-29 $13.86 $13.88 $13.62 $13.63 $12.87 85,706
2016-07-28 $13.94 $14.07 $13.60 $13.82 $13.05 48,325
2016-07-27 $14.01 $14.07 $13.87 $13.93 $13.16 80,187
2016-07-26 $13.95 $14.01 $13.90 $13.99 $13.21 28,091
2016-07-25 $14.05 $14.05 $13.90 $13.90 $13.13 27,085
2016-07-22 $13.85 $14.12 $13.80 $14.01 $13.23 41,622
2016-07-21 $13.87 $13.97 $13.80 $13.90 $13.13 52,594
2016-07-20 $13.90 $14.10 $13.90 $14.00 $13.22 23,923
2016-07-19 $13.95 $13.95 $13.75 $13.87 $13.10 57,951
2016-07-18 $13.90 $14.12 $13.85 $14.02 $13.24 65,304
2016-07-15 $13.91 $13.94 $13.74 $13.92 $13.15 29,849
2016-07-14 $13.95 $14.09 $13.82 $13.84 $13.07 22,983
2016-07-13 $14.14 $14.27 $13.88 $13.94 $13.17 43,881
2016-07-12 $14.01 $14.20 $13.95 $14.07 $13.29 71,725
2016-07-11 $13.72 $14.09 $13.72 $14.02 $13.24 59,445
2016-07-08 $13.44 $13.72 $13.44 $13.72 $12.96 109,544
2016-07-07 $13.41 $13.41 $13.16 $13.32 $12.58 43,590
2016-07-06 $13.24 $13.41 $13.07 $13.18 $12.45 65,924
2016-07-05 $13.26 $13.40 $13.07 $13.22 $12.49 43,276
2016-07-01 $13.54 $13.67 $13.28 $13.43 $12.69 76,710
2016-06-30 $13.19 $13.42 $13.06 $13.42 $12.68 58,042
2016-06-29 $13.08 $13.32 $13.00 $13.15 $12.42 134,127
2016-06-28 $13.27 $13.38 $13.04 $13.04 $12.32 121,496
2016-06-27 $13.61 $13.61 $13.13 $13.16 $12.43 96,614
2016-06-24 $13.49 $13.84 $13.11 $13.65 $12.89 175,580
2016-06-23 $13.77 $13.77 $13.54 $13.70 $12.94 73,241
2016-06-22 $13.78 $13.94 $13.60 $13.63 $12.87 46,174
2016-06-21 $13.76 $13.81 $13.60 $13.79 $13.03 43,178
2016-06-20 $13.84 $14.15 $13.76 $13.79 $13.03 112,166
2016-06-17 $13.73 $13.82 $13.59 $13.74 $12.98 142,543
2016-06-16 $13.86 $13.90 $13.71 $13.75 $12.99 82,526
2016-06-15 $13.91 $14.17 $13.86 $13.92 $13.15 120,992
2016-06-14 $13.91 $14.03 $13.81 $13.84 $13.07 164,402
2016-06-13 $13.95 $14.11 $13.83 $13.88 $13.11 106,903
2016-06-10 $13.96 $14.14 $13.86 $14.01 $13.23 52,372
2016-06-09 $14.30 $14.35 $14.06 $14.10 $13.32 61,919
2016-06-08 $14.23 $14.52 $14.03 $14.42 $13.62 87,868
2016-06-07 $14.10 $14.42 $13.98 $14.23 $13.44 68,883
2016-06-06 $14.03 $14.27 $13.95 $14.15 $13.37 60,201
2016-06-03 $13.83 $14.24 $13.72 $14.06 $13.28 105,392
2016-06-02 $13.77 $13.95 $13.67 $13.89 $13.12 92,624
2016-06-01 $13.71 $13.90 $13.71 $13.75 $12.99 129,366
2016-05-31 $14.28 $14.36 $13.77 $13.84 $13.07 150,206
2016-05-27 $13.86 $14.48 $13.86 $14.23 $13.44 113,156
2016-05-26 $13.70 $14.00 $13.70 $13.94 $13.17 158,145
2016-05-25 $14.05 $14.19 $13.77 $13.78 $13.02 156,764
2016-05-24 $13.82 $14.33 $13.76 $14.06 $13.28 145,479
2016-05-23 $14.25 $14.25 $13.74 $13.77 $13.01 193,724
2016-05-20 $13.36 $14.25 $13.34 $14.20 $13.41 313,033
2016-05-19 $13.32 $13.42 $13.04 $13.36 $12.62 155,234
2016-05-18 $13.33 $13.39 $13.23 $13.29 $12.55 141,722
2016-05-17 $13.41 $13.46 $13.19 $13.26 $12.53 242,654
2016-05-16 $13.36 $13.70 $13.35 $13.41 $12.67 162,415
2016-05-13 $13.35 $13.66 $13.12 $13.36 $12.62 173,795
2016-05-12 $13.70 $13.70 $13.17 $13.27 $12.53 291,078
2016-05-11 $13.71 $13.71 $13.45 $13.62 $12.87 307,050
2016-05-10 $13.87 $14.09 $13.68 $13.79 $13.03 126,883
2016-05-09 $13.60 $14.00 $13.60 $13.86 $13.09 93,684
2016-05-06 $13.60 $13.65 $13.44 $13.62 $12.87 179,000
2016-05-05 $13.79 $13.79 $13.13 $13.57 $12.82 445,794
2016-05-04 $13.84 $13.88 $13.42 $13.86 $13.09 378,229
2016-05-03 $12.70 $14.09 $12.70 $13.94 $13.17 482,004
2016-05-02 $13.18 $13.33 $12.45 $12.66 $11.96 345,186
2016-04-29 $13.07 $13.18 $12.91 $13.17 $12.44 189,330
2016-04-28 $12.77 $13.08 $12.77 $13.03 $12.31 158,182
2016-04-27 $12.67 $12.92 $12.63 $12.91 $12.19 93,849
2016-04-26 $12.62 $12.80 $12.56 $12.75 $12.04 51,254
2016-04-25 $12.75 $12.75 $12.55 $12.57 $11.87 66,751
2016-04-22 $12.58 $12.77 $12.52 $12.72 $12.02 52,545
2016-04-21 $12.56 $12.65 $12.41 $12.54 $11.85 53,276
2016-04-20 $12.48 $12.64 $12.40 $12.55 $11.85 63,262
2016-04-19 $12.71 $12.85 $12.40 $12.47 $11.78 80,822
2016-04-18 $12.67 $12.80 $12.54 $12.68 $11.98 68,218
2016-04-15 $12.45 $12.84 $12.45 $12.67 $11.97 57,436
2016-04-14 $12.81 $12.81 $12.50 $12.52 $11.83 72,040
2016-04-13 $12.60 $12.84 $12.50 $12.82 $12.11 85,038
2016-04-12 $12.38 $12.69 $12.36 $12.52 $11.83 70,097
2016-04-11 $12.59 $12.84 $12.28 $12.41 $11.72 195,794
2016-04-08 $12.36 $12.42 $12.23 $12.35 $11.67 128,716
2016-04-07 $12.56 $12.70 $12.29 $12.31 $11.63 125,173
2016-04-06 $12.57 $12.82 $12.55 $12.59 $11.89 77,922
2016-04-05 $12.66 $12.73 $12.48 $12.53 $11.84 162,377
2016-04-04 $12.80 $12.99 $12.72 $12.75 $12.04 126,602
2016-04-01 $12.87 $12.93 $12.62 $12.84 $12.13 124,074
2016-03-31 $13.19 $13.19 $12.80 $12.99 $12.27 183,688
2016-03-30 $12.91 $13.27 $12.91 $13.21 $12.48 104,907
2016-03-29 $12.67 $12.92 $12.49 $12.80 $12.09 175,883
2016-03-28 $12.52 $12.70 $12.41 $12.66 $11.96 101,924
2016-03-24 $12.52 $12.76 $12.48 $12.51 $11.82 177,213
2016-03-23 $12.58 $12.76 $12.48 $12.67 $11.97 138,162
2016-03-22 $12.86 $12.86 $12.56 $12.58 $11.88 94,779
2016-03-21 $13.07 $13.19 $12.81 $12.97 $12.25 151,527
2016-03-18 $12.57 $13.11 $12.49 $12.99 $12.27 285,982
2016-03-17 $12.49 $12.56 $12.20 $12.47 $11.78 267,363
2016-03-16 $12.76 $12.80 $12.49 $12.49 $11.80 116,932
2016-03-15 $13.10 $13.10 $12.71 $12.78 $12.07 225,515
2016-03-14 $13.76 $13.76 $13.11 $13.13 $12.40 145,975
2016-03-11 $13.78 $13.94 $13.68 $13.81 $13.04 102,324
2016-03-10 $13.78 $13.87 $13.64 $13.71 $12.95 121,283
2016-03-09 $13.85 $14.03 $13.63 $13.77 $13.01 193,187
2016-03-08 $13.66 $13.95 $13.57 $13.79 $13.03 200,572
2016-03-07 $13.64 $13.90 $13.51 $13.69 $12.93 275,608
2016-03-04 $13.73 $13.82 $13.54 $13.64 $12.88 210,942
2016-03-03 $13.72 $13.96 $13.60 $13.77 $13.01 176,324
2016-03-02 $13.75 $13.91 $13.40 $13.83 $13.06 211,232
2016-03-01 $14.32 $14.32 $13.56 $13.84 $13.07 134,769
2016-02-29 $14.11 $14.74 $14.11 $14.28 $13.49 168,585
2016-02-26 $14.03 $14.13 $13.70 $14.09 $13.31 144,298
2016-02-25 $13.94 $14.10 $13.70 $13.98 $13.21 188,984
2016-02-24 $13.61 $14.04 $13.46 $13.95 $13.18 179,045
2016-02-23 $13.92 $14.15 $13.71 $13.78 $13.02 214,665
2016-02-22 $13.72 $13.92 $13.54 $13.90 $13.13 200,721
2016-02-19 $13.90 $13.96 $13.50 $13.61 $12.86 222,326
2016-02-18 $13.81 $14.07 $13.45 $13.94 $13.17 240,403
2016-02-17 $13.80 $14.10 $13.43 $13.70 $12.94 354,270
2016-02-16 $13.05 $14.23 $12.77 $13.74 $12.98 643,983
2016-02-12 $11.98 $12.24 $11.72 $12.13 $11.46 151,228
2016-02-11 $11.56 $12.10 $11.48 $11.97 $11.31 217,086
2016-02-10 $11.80 $12.05 $11.63 $11.72 $11.07 173,347
2016-02-09 $11.94 $12.14 $11.65 $11.69 $11.04 169,567
2016-02-08 $11.97 $12.18 $11.89 $12.03 $11.36 204,174
2016-02-05 $12.28 $12.36 $11.99 $12.07 $11.40 158,324
2016-02-04 $12.17 $12.40 $12.17 $12.31 $11.63 156,589
2016-02-03 $12.42 $12.55 $11.94 $12.29 $11.61 162,535
2016-02-02 $12.65 $12.70 $12.20 $12.37 $11.68 148,895
2016-02-01 $13.00 $13.00 $12.65 $12.67 $11.97 113,878
2016-01-29 $12.52 $13.14 $12.52 $13.08 $12.36 234,920
2016-01-28 $12.52 $12.64 $12.23 $12.45 $11.76 118,921
2016-01-27 $12.92 $12.96 $12.33 $12.41 $11.72 213,858
2016-01-26 $12.89 $13.27 $12.84 $13.07 $12.35 163,750
2016-01-25 $12.77 $13.12 $12.75 $12.87 $12.16 172,093
2016-01-22 $12.80 $13.29 $12.71 $12.88 $12.17 151,822
2016-01-21 $12.57 $13.01 $12.43 $12.65 $11.95 180,341
2016-01-20 $12.22 $12.55 $11.78 $12.46 $11.77 294,372
2016-01-19 $12.66 $12.99 $12.08 $12.43 $11.74 446,425
2016-01-15 $12.30 $12.67 $12.00 $12.49 $11.80 500,297
2016-01-14 $12.26 $12.88 $12.00 $12.70 $12.00 380,963
2016-01-13 $11.49 $12.57 $11.41 $12.29 $11.61 452,726
2016-01-12 $11.06 $11.77 $11.05 $11.47 $10.83 620,237
2016-01-11 $10.86 $11.08 $10.74 $10.87 $10.27 306,353
2016-01-08 $11.29 $11.45 $10.75 $10.86 $10.26 349,953
2016-01-07 $11.52 $11.71 $11.27 $11.30 $10.67 211,355
2016-01-06 $11.77 $11.92 $11.44 $11.67 $11.02 350,315
2016-01-05 $11.76 $12.09 $11.57 $11.91 $11.25 718,637
2016-01-04 $12.11 $12.96 $11.81 $12.89 $12.18 345,289
2015-12-31 $12.50 $12.90 $12.23 $12.24 $11.56 312,756
2015-12-30 $12.20 $12.37 $12.09 $12.35 $11.67 326,938
2015-12-29 $11.98 $12.28 $11.83 $12.26 $11.58 314,447
2015-12-28 $11.73 $12.06 $11.59 $11.94 $11.28 182,346
2015-12-24 $11.70 $11.88 $11.54 $11.72 $11.07 60,122
2015-12-23 $11.82 $11.89 $11.65 $11.77 $11.12 88,060
2015-12-22 $11.45 $11.77 $11.37 $11.72 $11.07 270,513
2015-12-21 $11.43 $11.75 $11.35 $11.45 $10.82 208,747
2015-12-18 $11.60 $11.73 $11.18 $11.33 $10.70 360,061
2015-12-17 $11.69 $11.90 $11.58 $11.60 $10.96 193,008
2015-12-16 $11.34 $11.81 $11.30 $11.65 $11.00 334,398
2015-12-15 $11.33 $11.56 $11.20 $11.24 $10.62 282,162
2015-12-14 $11.85 $12.13 $11.31 $11.35 $10.72 263,571
2015-12-11 $12.38 $12.38 $11.84 $12.09 $11.42 250,240
2015-12-10 $12.57 $12.64 $12.38 $12.52 $11.83 102,018
2015-12-09 $12.35 $12.59 $12.34 $12.50 $11.81 330,892
2015-12-08 $12.57 $12.60 $12.32 $12.42 $11.73 158,048
2015-12-07 $13.17 $13.24 $12.49 $12.64 $11.94 287,980
2015-12-04 $12.78 $13.29 $12.78 $13.13 $12.40 132,595
2015-12-03 $13.24 $13.40 $12.82 $12.84 $12.13 149,178
2015-12-02 $13.05 $13.41 $12.97 $13.13 $12.40 214,515
2015-12-01 $12.86 $13.02 $12.74 $12.94 $12.22 183,560
2015-11-30 $13.52 $13.53 $12.83 $12.86 $12.15 212,658
2015-11-27 $13.49 $13.71 $13.00 $13.50 $12.75 125,013
2015-11-25 $12.68 $13.63 $12.57 $13.33 $12.59 568,887
2015-11-24 $12.37 $12.62 $11.95 $12.58 $11.88 343,470
2015-11-23 $12.13 $12.51 $11.98 $12.43 $11.74 226,401
2015-11-20 $12.22 $12.38 $11.88 $12.16 $11.49 433,394
2015-11-19 $12.47 $12.57 $11.76 $11.97 $11.31 290,547
2015-11-18 $12.92 $13.06 $12.21 $12.63 $11.93 331,588
2015-11-17 $13.53 $13.56 $12.90 $12.92 $12.20 175,609
2015-11-16 $13.40 $13.68 $13.30 $13.50 $12.75 267,495
2015-11-13 $13.91 $14.02 $13.39 $13.41 $12.67 363,797
2015-11-12 $14.31 $14.42 $14.07 $14.14 $13.36 109,541
2015-11-11 $15.02 $15.02 $14.28 $14.41 $13.61 161,152
2015-11-10 $14.87 $15.03 $14.53 $15.02 $14.19 172,774
2015-11-09 $15.23 $15.23 $14.74 $14.87 $14.05 206,079
2015-11-06 $15.16 $15.37 $14.90 $15.32 $14.47 146,866
2015-11-05 $14.88 $15.33 $14.78 $15.25 $14.41 220,348
2015-11-04 $15.16 $15.25 $14.82 $14.89 $14.06 424,400
2015-11-03 $15.03 $15.54 $14.89 $15.17 $14.33 493,089
2015-11-02 $15.39 $15.39 $14.75 $15.16 $14.32 537,089
2015-10-30 $14.35 $15.71 $14.31 $15.56 $14.70 890,953
2015-10-29 $14.15 $15.86 $13.67 $14.25 $13.46 1,552,935
2015-10-28 $17.98 $18.69 $17.81 $18.58 $17.55 216,587
2015-10-27 $17.89 $18.14 $17.68 $17.97 $16.97 142,020
2015-10-26 $17.77 $18.06 $17.71 $17.89 $16.90 107,062
2015-10-23 $17.86 $17.88 $17.60 $17.80 $16.81 82,693
2015-10-22 $18.29 $18.33 $15.86 $17.77 $16.79 381,331
2015-10-21 $18.55 $18.66 $18.20 $18.28 $17.27 78,665
2015-10-20 $18.41 $18.64 $18.26 $18.46 $17.44 135,119
2015-10-19 $18.46 $18.88 $18.26 $18.48 $17.46 133,717
2015-10-16 $18.22 $18.59 $18.02 $18.46 $17.44 148,711
2015-10-15 $17.52 $18.12 $17.43 $18.11 $17.11 189,316
2015-10-14 $18.32 $18.37 $17.43 $17.51 $16.54 206,813
2015-10-13 $18.63 $19.25 $18.16 $18.25 $17.24 170,850
2015-10-12 $18.63 $18.98 $18.31 $18.65 $17.62 220,492
2015-10-09 $18.92 $18.92 $18.26 $18.60 $17.57 148,981
2015-10-08 $18.55 $19.22 $18.34 $18.93 $17.88 122,474
2015-10-07 $18.48 $18.53 $18.04 $18.53 $17.50 188,297
2015-10-06 $19.22 $19.44 $18.19 $18.48 $17.46 337,857
2015-10-05 $19.44 $19.44 $18.95 $19.19 $18.13 188,776
2015-10-02 $18.70 $19.28 $18.47 $19.28 $18.21 270,767
2015-10-01 $18.94 $18.96 $18.08 $18.77 $17.73 180,678
2015-09-30 $17.73 $18.90 $17.73 $18.89 $17.84 283,681
2015-09-29 $18.51 $18.70 $17.45 $17.61 $16.63 268,437
2015-09-28 $18.89 $18.89 $18.10 $18.50 $17.47 245,855
2015-09-25 $19.46 $19.46 $18.84 $18.89 $17.84 170,718
2015-09-24 $19.85 $19.88 $19.28 $19.42 $18.34 158,558
2015-09-23 $19.27 $20.00 $19.05 $19.87 $18.77 172,875
2015-09-22 $19.34 $19.36 $18.93 $19.19 $18.13 152,391
2015-09-21 $20.36 $20.66 $19.21 $19.41 $18.33 237,032
2015-09-18 $19.73 $20.43 $19.60 $20.26 $19.14 397,085
2015-09-17 $19.51 $20.17 $19.45 $19.92 $18.82 178,619
2015-09-16 $19.33 $19.70 $19.15 $19.42 $18.34 80,594
2015-09-15 $19.13 $19.47 $19.00 $19.29 $18.22 115,940
2015-09-14 $19.74 $19.80 $19.04 $19.11 $18.05 119,063
2015-09-11 $19.52 $19.79 $19.26 $19.77 $18.67 129,725
2015-09-10 $19.79 $19.99 $19.51 $19.61 $18.52 85,386
2015-09-09 $19.96 $20.04 $19.45 $19.78 $18.68 198,288
2015-09-08 $20.10 $20.10 $19.69 $19.80 $18.70 196,844
2015-09-04 $19.73 $20.03 $19.62 $19.94 $18.84 169,412
2015-09-03 $20.17 $20.35 $19.86 $19.93 $18.83 198,664
2015-09-02 $19.46 $20.09 $19.34 $20.03 $18.92 197,978
2015-09-01 $19.47 $19.67 $19.16 $19.25 $18.18 103,463
2015-08-31 $19.55 $19.80 $19.40 $19.60 $18.51 136,237
2015-08-28 $19.55 $19.74 $19.32 $19.53 $18.45 180,505
2015-08-27 $20.08 $20.14 $19.34 $19.52 $18.44 169,259

Build A Bear Workshop Inc (BBW) News Headlines

Recent Build A Bear Workshop Inc (BBW) 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.