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 worldâs top toy retailers.
Invest in Build A Bear Workshop Inc (BBW)
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
Build-A-Bear, maker of Warren Buffett's Squishmallows face off in court
None
reuters.com Feb. 12, 2024Recent Build A Bear Workshop Inc (BBW) News
Similar Companies to Build A Bear Workshop Inc (BBW) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |