Jakks Pacific Inc (JAKK) Exchange: NASDAQ
Data as of May 9, 2025
$18.74 ($0.32) 1.74%
Jakks Pacific Inc - Daily Information
Click for more stock information on Jakks Pacific Inc.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $18.51 |
Previous Close | $18.74 |
High | $19.07 |
Low | $18.21 |
Adjusted Open | $18.51 |
Previous Adjusted Close | $18.74 |
Adjusted High | $19.07 |
Adjusted Low | $18.21 |
About Jakks Pacific Inc (JAKK)
Jakks Pacific Inc (JAKK) is a multi-line, multi-brand toys and consumer products company that designs, produces, markets, and distributes toys, pet products, electronics, and a variety of other leisure and lifestyle products. The company was founded in 1995 as a subsidiary of Jakks Pacific when Jack Friedman, who had experience in the toy business as founder and President of LJN Toys, partnered with Jill Friedman, who had spent the previous several years running various divisions in the retail toys industry. The couple, business partners since 1981, developed a business model where the company would purchase licenses from movie and television studios, sport leagues, and other license holders to produce merchandise. Since inception, the company has continued to grow its portfolio through the acquisition of established brands and the acquisition of talent and expertise internally. At present, Jakks Pacific has a portfolio of brands and products that span a wide range of categories and interests and includes more than 600 different items comprising dress-up, play tents, plush, figures, vehicles and radio-controlled toys, as well as traditional card, board, and family games. The company operations currently include 31 offices spread out over 12 countries, and it has more than 600 employees. Jakks Pacific also works with customers and business partners in more than 100 countries to help bring its products to consumers worldwide.
Invest in Jakks Pacific Inc (JAKK)
Historical Stock Data for Jakks Pacific Inc (JAKK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $18.51 | $19.07 | $18.21 | $18.74 | $18.74 | 152,900 |
2025-05-01 | $19.09 | $19.57 | $18.33 | $18.42 | $18.42 | 171,009 |
2025-04-30 | $22.43 | $22.43 | $17.92 | $19.29 | $19.29 | 323,636 |
2025-04-29 | $19.37 | $19.47 | $18.98 | $19.46 | $19.46 | 183,079 |
2025-04-28 | $19.98 | $20.29 | $19.37 | $19.54 | $19.54 | 148,106 |
2025-04-25 | $20.00 | $20.00 | $19.60 | $19.96 | $19.96 | 97,447 |
2025-04-24 | $19.29 | $20.14 | $19.25 | $20.09 | $20.09 | 171,652 |
2025-04-23 | $20.15 | $20.74 | $19.06 | $19.08 | $19.08 | 169,146 |
2025-04-22 | $18.34 | $18.99 | $18.15 | $18.70 | $18.70 | 212,927 |
2025-04-21 | $18.69 | $18.69 | $17.27 | $18.09 | $18.09 | 197,166 |
2025-04-17 | $18.54 | $18.93 | $18.52 | $18.85 | $18.85 | 113,848 |
2025-04-16 | $18.98 | $19.11 | $18.10 | $18.40 | $18.40 | 96,815 |
2025-04-15 | $18.80 | $19.30 | $18.50 | $19.11 | $19.11 | 91,910 |
2025-04-14 | $18.56 | $18.99 | $18.25 | $18.81 | $18.81 | 123,189 |
2025-04-11 | $18.60 | $18.63 | $17.34 | $18.53 | $18.53 | 177,776 |
2025-04-10 | $20.55 | $20.65 | $18.41 | $18.66 | $18.66 | 131,776 |
2025-04-09 | $18.04 | $21.01 | $17.93 | $20.55 | $20.55 | 219,765 |
2025-04-08 | $20.82 | $21.15 | $18.30 | $18.51 | $18.51 | 176,742 |
2025-04-07 | $19.67 | $21.84 | $19.00 | $19.97 | $19.97 | 184,334 |
2025-04-04 | $20.51 | $21.41 | $18.95 | $20.52 | $20.52 | 274,525 |
2025-04-03 | $23.13 | $23.96 | $21.33 | $21.36 | $21.36 | 175,120 |
2025-04-02 | $24.41 | $25.00 | $24.41 | $24.80 | $24.80 | 59,380 |
2025-04-01 | $24.59 | $25.27 | $24.35 | $24.79 | $24.79 | 68,756 |
2025-03-31 | $24.20 | $24.88 | $23.97 | $24.67 | $24.67 | 74,569 |
2025-03-28 | $25.25 | $25.25 | $24.49 | $24.56 | $24.56 | 58,124 |
2025-03-27 | $25.50 | $25.70 | $25.21 | $25.48 | $25.48 | 50,929 |
2025-03-26 | $25.70 | $25.83 | $25.33 | $25.52 | $25.52 | 71,264 |
2025-03-25 | $26.49 | $26.49 | $25.75 | $25.86 | $25.86 | 100,204 |
2025-03-24 | $24.98 | $26.18 | $24.80 | $26.14 | $26.14 | 172,590 |
2025-03-21 | $24.76 | $24.94 | $24.54 | $24.59 | $24.59 | 149,835 |
2025-03-20 | $25.04 | $25.67 | $25.00 | $25.05 | $25.05 | 80,701 |
2025-03-19 | $25.75 | $25.75 | $24.60 | $25.28 | $25.28 | 116,869 |
2025-03-18 | $25.75 | $25.75 | $24.68 | $25.05 | $25.05 | 107,277 |
2025-03-17 | $24.41 | $25.14 | $24.41 | $25.00 | $25.00 | 104,294 |
2025-03-14 | $24.55 | $25.00 | $24.26 | $24.60 | $24.60 | 123,339 |
2025-03-13 | $26.27 | $26.27 | $24.42 | $24.45 | $24.45 | 151,514 |
2025-03-12 | $25.60 | $26.05 | $24.97 | $25.93 | $25.93 | 143,148 |
2025-03-11 | $25.07 | $25.52 | $24.43 | $25.27 | $25.27 | 190,208 |
2025-03-10 | $25.57 | $26.11 | $24.86 | $24.89 | $24.89 | 232,123 |
2025-03-07 | $26.29 | $26.46 | $25.01 | $25.69 | $25.69 | 136,470 |
2025-03-06 | $25.74 | $26.16 | $25.58 | $25.80 | $25.80 | 99,015 |
2025-03-05 | $25.97 | $26.38 | $25.42 | $25.95 | $25.95 | 121,270 |
2025-03-04 | $26.60 | $26.60 | $24.99 | $25.81 | $25.81 | 330,801 |
2025-03-03 | $26.86 | $27.86 | $26.64 | $26.93 | $26.93 | 232,689 |
2025-02-28 | $26.43 | $27.29 | $26.07 | $27.08 | $26.83 | 228,176 |
2025-02-27 | $27.20 | $27.36 | $26.23 | $26.42 | $26.18 | 207,561 |
2025-02-26 | $27.70 | $27.94 | $27.23 | $27.33 | $27.08 | 265,222 |
2025-02-25 | $29.00 | $29.00 | $27.56 | $27.75 | $27.49 | 377,156 |
2025-02-24 | $30.00 | $30.43 | $28.40 | $28.83 | $28.56 | 282,131 |
2025-02-21 | $30.50 | $30.50 | $28.31 | $30.01 | $30.01 | 844,840 |
2025-02-20 | $34.70 | $35.79 | $34.68 | $34.82 | $34.82 | 237,971 |
2025-02-19 | $33.76 | $35.25 | $33.70 | $34.93 | $34.93 | 202,804 |
2025-02-18 | $34.11 | $34.58 | $33.85 | $33.95 | $33.95 | 138,850 |
2025-02-14 | $34.21 | $34.50 | $33.47 | $34.07 | $34.07 | 130,758 |
2025-02-13 | $33.00 | $34.22 | $32.95 | $34.03 | $34.03 | 106,054 |
2025-02-12 | $32.20 | $33.13 | $32.20 | $33.00 | $33.00 | 104,947 |
2025-02-11 | $32.50 | $32.84 | $32.29 | $32.38 | $32.38 | 93,481 |
2025-02-10 | $33.11 | $33.40 | $32.46 | $32.63 | $32.63 | 131,601 |
2025-02-07 | $32.83 | $33.45 | $32.30 | $33.10 | $33.10 | 170,542 |
2025-02-06 | $32.50 | $33.10 | $32.09 | $32.94 | $32.94 | 125,459 |
2025-02-05 | $30.59 | $32.68 | $30.59 | $32.46 | $32.46 | 145,938 |
2025-02-04 | $29.80 | $30.43 | $29.80 | $30.35 | $30.35 | 96,120 |
2025-02-03 | $29.49 | $29.98 | $28.58 | $29.65 | $29.65 | 147,798 |
2025-01-31 | $30.34 | $30.80 | $29.81 | $30.08 | $30.08 | 137,977 |
2025-01-30 | $29.82 | $30.97 | $29.82 | $30.21 | $30.21 | 92,331 |
2025-01-29 | $29.46 | $29.98 | $29.43 | $29.87 | $29.87 | 59,457 |
2025-01-28 | $29.01 | $29.71 | $29.00 | $29.43 | $29.43 | 88,735 |
2025-01-27 | $28.31 | $29.64 | $28.28 | $29.22 | $29.22 | 143,082 |
2025-01-24 | $28.02 | $28.53 | $27.76 | $28.45 | $28.45 | 89,690 |
2025-01-23 | $28.20 | $28.41 | $27.91 | $28.02 | $28.02 | 61,392 |
2025-01-22 | $28.33 | $28.80 | $28.08 | $28.45 | $28.45 | 113,436 |
2025-01-21 | $27.77 | $28.61 | $27.77 | $28.27 | $28.27 | 87,722 |
2025-01-17 | $27.45 | $27.77 | $27.21 | $27.70 | $27.70 | 47,531 |
2025-01-16 | $27.73 | $27.73 | $27.17 | $27.27 | $27.27 | 63,415 |
2025-01-15 | $27.20 | $27.97 | $27.10 | $27.62 | $27.62 | 57,637 |
2025-01-14 | $27.78 | $27.80 | $26.89 | $27.04 | $27.04 | 54,007 |
2025-01-13 | $27.05 | $27.77 | $26.36 | $27.68 | $27.68 | 57,071 |
2025-01-10 | $28.16 | $28.36 | $27.46 | $27.73 | $27.73 | 96,363 |
2025-01-08 | $28.52 | $28.60 | $27.98 | $28.44 | $28.44 | 67,416 |
2025-01-07 | $28.59 | $29.30 | $28.37 | $28.71 | $28.71 | 115,142 |
2025-01-06 | $28.48 | $29.77 | $28.41 | $28.52 | $28.52 | 81,954 |
2025-01-03 | $28.15 | $28.54 | $27.99 | $28.39 | $28.39 | 73,795 |
2025-01-02 | $28.40 | $28.40 | $27.58 | $28.07 | $28.07 | 66,077 |
2024-12-31 | $27.41 | $28.32 | $27.33 | $28.15 | $28.15 | 145,594 |
2024-12-30 | $27.36 | $27.38 | $26.71 | $27.15 | $27.15 | 39,793 |
2024-12-27 | $28.05 | $28.07 | $27.12 | $27.42 | $27.42 | 87,847 |
2024-12-26 | $27.23 | $28.00 | $26.91 | $27.87 | $27.87 | 53,747 |
2024-12-24 | $27.00 | $27.56 | $26.70 | $27.23 | $27.23 | 82,127 |
2024-12-23 | $26.30 | $27.16 | $25.91 | $27.09 | $27.09 | 117,869 |
2024-12-20 | $25.32 | $26.78 | $25.32 | $26.31 | $26.31 | 93,479 |
2024-12-19 | $25.75 | $26.10 | $25.35 | $25.57 | $25.57 | 59,205 |
2024-12-18 | $26.89 | $26.90 | $25.63 | $25.63 | $25.63 | 58,438 |
2024-12-17 | $26.65 | $26.87 | $26.10 | $26.62 | $26.62 | 39,998 |
2024-12-16 | $26.54 | $27.07 | $26.50 | $26.60 | $26.60 | 40,377 |
2024-12-13 | $27.75 | $27.75 | $26.60 | $26.76 | $26.76 | 56,292 |
2024-12-12 | $27.83 | $28.01 | $27.45 | $27.60 | $27.60 | 67,336 |
2024-12-11 | $28.09 | $28.47 | $27.62 | $28.11 | $28.11 | 56,717 |
2024-12-10 | $27.80 | $28.00 | $26.88 | $27.73 | $27.73 | 52,554 |
2024-12-09 | $27.80 | $28.13 | $27.50 | $27.63 | $27.63 | 51,890 |
2024-12-06 | $29.11 | $29.13 | $27.97 | $27.97 | $27.97 | 30,755 |
2024-12-05 | $28.52 | $29.03 | $28.52 | $28.85 | $28.85 | 38,286 |
2024-12-04 | $28.30 | $28.68 | $28.00 | $28.66 | $28.66 | 68,963 |
2024-12-03 | $29.53 | $29.55 | $28.28 | $28.28 | $28.28 | 75,856 |
2024-12-02 | $29.25 | $29.60 | $28.50 | $29.51 | $29.51 | 169,137 |
2024-11-29 | $28.26 | $29.20 | $28.26 | $29.13 | $29.13 | 55,941 |
2024-11-27 | $28.10 | $28.24 | $27.69 | $28.00 | $28.00 | 59,372 |
2024-11-26 | $28.05 | $28.20 | $27.68 | $27.90 | $27.90 | 96,075 |
2024-11-25 | $27.87 | $28.95 | $27.87 | $28.25 | $28.25 | 217,906 |
2024-11-22 | $27.80 | $28.41 | $27.78 | $27.79 | $27.79 | 65,231 |
2024-11-21 | $28.54 | $28.62 | $27.20 | $27.74 | $27.74 | 143,574 |
2024-11-20 | $27.68 | $28.53 | $27.39 | $28.42 | $28.42 | 86,363 |
2024-11-19 | $27.01 | $27.65 | $26.53 | $27.63 | $27.63 | 121,856 |
2024-11-18 | $27.13 | $27.43 | $26.85 | $27.09 | $27.09 | 122,151 |
2024-11-15 | $27.75 | $27.75 | $26.42 | $27.10 | $27.10 | 264,077 |
2024-11-14 | $28.58 | $28.80 | $28.13 | $28.38 | $28.38 | 70,992 |
2024-11-13 | $29.41 | $29.43 | $28.51 | $28.53 | $28.53 | 88,746 |
2024-11-12 | $30.20 | $30.36 | $29.00 | $29.48 | $29.48 | 101,723 |
2024-11-11 | $30.46 | $30.59 | $29.82 | $30.46 | $30.46 | 99,154 |
2024-11-08 | $30.52 | $30.83 | $29.88 | $30.26 | $30.26 | 93,142 |
2024-11-07 | $29.97 | $30.75 | $29.82 | $30.41 | $30.41 | 110,365 |
2024-11-06 | $31.49 | $31.49 | $27.82 | $29.97 | $29.97 | 241,268 |
2024-11-05 | $30.50 | $31.05 | $30.33 | $30.41 | $30.41 | 154,889 |
2024-11-04 | $30.00 | $30.52 | $29.38 | $30.50 | $30.50 | 130,812 |
2024-11-01 | $31.92 | $31.92 | $29.76 | $29.93 | $29.93 | 168,146 |
2024-10-31 | $32.10 | $33.17 | $30.58 | $31.55 | $31.55 | 478,807 |
2024-10-30 | $27.30 | $27.70 | $27.13 | $27.46 | $27.46 | 112,906 |
2024-10-29 | $26.56 | $27.46 | $26.27 | $27.43 | $27.43 | 62,992 |
2024-10-28 | $26.52 | $26.82 | $26.37 | $26.58 | $26.58 | 53,613 |
2024-10-25 | $25.21 | $26.24 | $25.10 | $26.20 | $26.20 | 85,493 |
2024-10-24 | $25.08 | $25.37 | $24.67 | $24.94 | $24.94 | 56,100 |
2024-10-23 | $25.10 | $25.27 | $24.74 | $25.06 | $25.06 | 57,309 |
2024-10-22 | $25.55 | $25.63 | $24.84 | $25.28 | $25.28 | 80,086 |
2024-10-21 | $26.05 | $26.14 | $25.67 | $25.71 | $25.71 | 46,896 |
2024-10-18 | $26.45 | $26.59 | $25.91 | $26.00 | $26.00 | 83,794 |
2024-10-17 | $26.07 | $26.35 | $25.80 | $26.35 | $26.35 | 58,806 |
2024-10-16 | $26.01 | $26.33 | $25.96 | $26.08 | $26.08 | 66,882 |
2024-10-15 | $25.54 | $26.26 | $25.52 | $25.70 | $25.70 | 51,295 |
2024-10-14 | $26.75 | $26.75 | $25.37 | $25.62 | $25.62 | 40,339 |
2024-10-11 | $26.40 | $26.83 | $26.19 | $26.54 | $26.54 | 66,258 |
2024-10-10 | $25.21 | $26.32 | $24.97 | $26.23 | $26.23 | 101,333 |
2024-10-09 | $25.27 | $25.74 | $25.08 | $25.52 | $25.52 | 17,797 |
2024-10-08 | $25.24 | $25.34 | $24.69 | $25.25 | $25.25 | 32,775 |
2024-10-07 | $25.62 | $25.76 | $24.78 | $25.03 | $25.03 | 36,714 |
2024-10-04 | $24.97 | $25.72 | $24.80 | $25.62 | $25.62 | 36,197 |
2024-10-03 | $25.11 | $25.32 | $24.63 | $24.75 | $24.75 | 33,342 |
2024-10-02 | $25.82 | $25.82 | $25.30 | $25.34 | $25.34 | 24,545 |
2024-10-01 | $25.44 | $25.79 | $25.20 | $25.72 | $25.72 | 41,704 |
2024-09-30 | $25.63 | $25.96 | $25.28 | $25.52 | $25.52 | 27,101 |
2024-09-27 | $25.70 | $26.15 | $25.31 | $25.79 | $25.79 | 65,908 |
2024-09-26 | $24.90 | $25.35 | $24.90 | $25.03 | $25.03 | 37,218 |
2024-09-25 | $25.27 | $25.30 | $24.83 | $24.86 | $24.86 | 46,014 |
2024-09-24 | $25.55 | $25.55 | $24.90 | $25.54 | $25.54 | 68,680 |
2024-09-23 | $26.19 | $26.19 | $25.04 | $25.32 | $25.32 | 53,812 |
2024-09-20 | $25.92 | $26.43 | $25.44 | $25.88 | $25.88 | 227,505 |
2024-09-19 | $26.59 | $26.59 | $25.86 | $26.15 | $26.15 | 68,855 |
2024-09-18 | $25.02 | $26.48 | $25.02 | $25.95 | $25.95 | 98,751 |
2024-09-17 | $24.66 | $25.06 | $24.23 | $24.96 | $24.96 | 125,168 |
2024-09-16 | $23.50 | $24.02 | $23.50 | $23.81 | $23.81 | 43,106 |
2024-09-13 | $23.55 | $23.88 | $23.25 | $23.48 | $23.48 | 62,504 |
2024-09-12 | $23.57 | $23.74 | $23.38 | $23.46 | $23.46 | 31,847 |
2024-09-11 | $23.98 | $23.98 | $23.07 | $23.30 | $23.30 | 48,772 |
2024-09-10 | $23.95 | $24.28 | $23.79 | $24.13 | $24.13 | 83,309 |
2024-09-09 | $23.26 | $24.15 | $23.26 | $23.74 | $23.74 | 63,518 |
2024-09-06 | $24.06 | $24.20 | $23.17 | $23.46 | $23.46 | 55,288 |
2024-09-05 | $24.14 | $24.14 | $23.83 | $24.08 | $24.08 | 41,022 |
2024-09-04 | $23.81 | $24.05 | $23.45 | $23.89 | $23.89 | 37,599 |
2024-09-03 | $24.25 | $24.44 | $23.65 | $23.85 | $23.85 | 72,640 |
2024-08-30 | $24.65 | $24.71 | $24.02 | $24.64 | $24.64 | 55,021 |
2024-08-29 | $23.71 | $24.64 | $23.48 | $24.42 | $24.42 | 71,295 |
2024-08-28 | $23.86 | $23.86 | $23.30 | $23.60 | $23.60 | 52,929 |
2024-08-27 | $23.92 | $24.16 | $23.56 | $23.89 | $23.89 | 54,762 |
2024-08-26 | $24.46 | $25.31 | $24.00 | $24.21 | $24.21 | 141,654 |
2024-08-23 | $23.11 | $23.74 | $22.95 | $23.45 | $23.45 | 72,817 |
2024-08-22 | $23.32 | $23.32 | $22.78 | $22.81 | $22.81 | 32,276 |
2024-08-21 | $23.13 | $23.38 | $22.77 | $23.15 | $23.15 | 92,177 |
2024-08-20 | $22.36 | $23.22 | $22.08 | $23.09 | $23.09 | 97,398 |
2024-08-19 | $22.26 | $22.78 | $21.99 | $22.37 | $22.37 | 95,545 |
2024-08-16 | $21.85 | $22.67 | $21.85 | $22.35 | $22.35 | 78,999 |
2024-08-15 | $21.50 | $22.03 | $21.14 | $21.85 | $21.85 | 92,442 |
2024-08-14 | $21.18 | $21.18 | $20.79 | $21.01 | $21.01 | 58,441 |
2024-08-13 | $21.00 | $21.20 | $20.92 | $21.00 | $21.00 | 72,140 |
2024-08-12 | $21.30 | $21.30 | $20.78 | $20.95 | $20.95 | 79,075 |
2024-08-09 | $21.07 | $21.19 | $20.76 | $21.00 | $21.00 | 77,263 |
2024-08-08 | $20.83 | $21.23 | $20.56 | $21.13 | $21.13 | 75,624 |
2024-08-07 | $21.66 | $21.66 | $20.30 | $20.55 | $20.55 | 86,927 |
2024-08-06 | $20.94 | $21.47 | $20.49 | $21.03 | $21.03 | 108,861 |
2024-08-05 | $20.98 | $21.55 | $20.46 | $21.21 | $21.21 | 183,826 |
2024-08-02 | $23.04 | $23.06 | $21.50 | $22.41 | $22.41 | 199,639 |
2024-08-01 | $23.10 | $24.74 | $22.75 | $24.37 | $24.37 | 572,827 |
2024-07-31 | $20.83 | $21.50 | $20.56 | $21.04 | $21.04 | 109,954 |
2024-07-30 | $20.62 | $20.81 | $20.32 | $20.75 | $20.75 | 64,926 |
2024-07-29 | $21.04 | $21.23 | $20.62 | $20.73 | $20.73 | 42,856 |
2024-07-26 | $20.52 | $21.04 | $20.12 | $21.04 | $21.04 | 68,108 |
2024-07-25 | $19.50 | $20.59 | $19.50 | $20.30 | $20.30 | 68,799 |
2024-07-24 | $19.57 | $19.86 | $19.23 | $19.60 | $19.60 | 98,032 |
2024-07-23 | $19.14 | $19.91 | $18.95 | $19.64 | $19.64 | 64,233 |
2024-07-22 | $18.67 | $19.52 | $18.28 | $19.42 | $19.42 | 81,258 |
2024-07-19 | $19.13 | $19.13 | $18.67 | $18.73 | $18.73 | 49,957 |
2024-07-18 | $19.02 | $19.40 | $18.92 | $19.07 | $19.07 | 70,540 |
2024-07-17 | $19.57 | $19.72 | $19.03 | $19.26 | $19.26 | 99,165 |
2024-07-16 | $18.89 | $19.57 | $18.75 | $19.56 | $19.56 | 125,401 |
2024-07-15 | $18.78 | $18.88 | $18.41 | $18.59 | $18.59 | 78,236 |
2024-07-12 | $18.95 | $19.07 | $18.56 | $18.62 | $18.62 | 61,920 |
2024-07-11 | $17.91 | $18.74 | $17.73 | $18.74 | $18.74 | 93,108 |
2024-07-10 | $17.50 | $17.54 | $17.20 | $17.44 | $17.44 | 35,199 |
2024-07-09 | $18.19 | $18.19 | $17.30 | $17.48 | $17.48 | 92,111 |
2024-07-08 | $17.91 | $18.48 | $17.90 | $18.28 | $18.28 | 93,870 |
2024-07-05 | $17.92 | $18.05 | $17.41 | $17.91 | $17.91 | 104,039 |
2024-07-03 | $18.02 | $18.42 | $17.98 | $18.05 | $18.05 | 57,579 |
2024-07-02 | $17.82 | $18.15 | $17.76 | $18.02 | $18.02 | 42,843 |
2024-07-01 | $17.89 | $18.04 | $17.57 | $17.92 | $17.92 | 76,531 |
2024-06-28 | $17.90 | $18.13 | $17.58 | $17.91 | $17.91 | 197,228 |
2024-06-27 | $17.72 | $18.32 | $17.65 | $17.90 | $17.90 | 64,259 |
2024-06-26 | $17.65 | $18.00 | $17.53 | $17.79 | $17.79 | 55,829 |
2024-06-25 | $18.02 | $18.30 | $17.78 | $17.85 | $17.85 | 83,656 |
2024-06-24 | $17.62 | $18.27 | $17.53 | $18.02 | $18.02 | 104,930 |
2024-06-21 | $17.22 | $17.69 | $17.08 | $17.62 | $17.62 | 104,453 |
2024-06-20 | $17.39 | $17.57 | $17.06 | $17.15 | $17.15 | 84,743 |
2024-06-18 | $18.28 | $18.41 | $17.34 | $17.43 | $17.43 | 131,001 |
2024-06-17 | $18.15 | $18.58 | $18.12 | $18.54 | $18.54 | 63,661 |
2024-06-14 | $17.91 | $18.15 | $17.87 | $18.11 | $18.11 | 60,062 |
2024-06-13 | $18.10 | $18.36 | $17.93 | $18.16 | $18.16 | 80,641 |
2024-06-12 | $18.72 | $18.75 | $18.14 | $18.23 | $18.23 | 62,685 |
2024-06-11 | $18.00 | $18.21 | $17.87 | $18.21 | $18.21 | 43,537 |
2024-06-10 | $18.15 | $18.29 | $17.92 | $18.23 | $18.23 | 70,237 |
2024-06-07 | $18.32 | $18.60 | $18.06 | $18.18 | $18.18 | 63,484 |
2024-06-06 | $18.95 | $18.95 | $18.40 | $18.55 | $18.55 | 68,193 |
2024-06-05 | $18.32 | $18.86 | $18.22 | $18.86 | $18.86 | 90,680 |
2024-06-04 | $18.41 | $18.83 | $18.21 | $18.31 | $18.31 | 126,966 |
2024-06-03 | $18.60 | $18.68 | $18.11 | $18.14 | $18.14 | 103,285 |
2024-05-31 | $17.87 | $18.57 | $17.80 | $18.57 | $18.57 | 89,086 |
2024-05-30 | $18.30 | $18.32 | $17.72 | $17.74 | $17.74 | 80,738 |
2024-05-29 | $18.32 | $18.48 | $18.06 | $18.13 | $18.13 | 79,178 |
2024-05-28 | $18.68 | $19.01 | $18.58 | $18.66 | $18.66 | 73,925 |
2024-05-24 | $18.96 | $19.01 | $18.32 | $18.68 | $18.68 | 82,454 |
2024-05-23 | $19.25 | $19.25 | $18.56 | $18.83 | $18.83 | 86,403 |
2024-05-22 | $19.94 | $20.04 | $19.32 | $19.35 | $19.35 | 90,480 |
2024-05-21 | $20.01 | $20.01 | $19.56 | $19.95 | $19.95 | 100,151 |
2024-05-20 | $19.42 | $20.03 | $19.42 | $19.90 | $19.90 | 95,884 |
2024-05-17 | $19.69 | $19.77 | $19.26 | $19.43 | $19.43 | 98,396 |
2024-05-16 | $19.03 | $20.15 | $18.97 | $19.72 | $19.72 | 192,183 |
2024-05-15 | $18.73 | $19.51 | $18.51 | $19.03 | $19.03 | 140,462 |
2024-05-14 | $18.35 | $18.89 | $18.19 | $18.48 | $18.48 | 85,259 |
2024-05-13 | $18.35 | $18.61 | $18.03 | $18.07 | $18.07 | 69,636 |
2024-05-10 | $18.85 | $18.94 | $18.18 | $18.25 | $18.25 | 103,053 |
2024-05-09 | $18.99 | $19.12 | $18.50 | $18.66 | $18.66 | 63,601 |
2024-05-08 | $18.66 | $19.19 | $18.60 | $18.99 | $18.99 | 47,066 |
2024-05-07 | $18.72 | $18.98 | $18.53 | $18.77 | $18.77 | 74,006 |
2024-05-06 | $18.89 | $19.14 | $18.64 | $18.66 | $18.66 | 91,170 |
2024-05-03 | $19.28 | $19.41 | $18.66 | $18.69 | $18.69 | 159,061 |
2024-05-02 | $18.85 | $19.23 | $18.65 | $19.05 | $19.05 | 102,853 |
2024-05-01 | $19.11 | $19.12 | $18.46 | $18.51 | $18.51 | 86,831 |
2024-04-30 | $19.24 | $19.24 | $18.82 | $18.91 | $18.91 | 74,520 |
2024-04-29 | $19.28 | $19.85 | $18.99 | $19.27 | $19.27 | 138,496 |
2024-04-26 | $19.85 | $20.56 | $18.99 | $19.08 | $19.08 | 160,220 |
2024-04-25 | $19.15 | $20.20 | $18.42 | $19.73 | $19.73 | 419,297 |
2024-04-24 | $22.84 | $23.76 | $22.80 | $23.46 | $23.46 | 122,610 |
2024-04-23 | $22.63 | $22.79 | $22.18 | $22.78 | $22.78 | 95,400 |
2024-04-22 | $22.35 | $22.60 | $22.08 | $22.43 | $22.43 | 78,237 |
2024-04-19 | $22.09 | $22.77 | $22.08 | $22.47 | $22.47 | 81,945 |
2024-04-18 | $22.32 | $22.85 | $22.26 | $22.31 | $22.31 | 56,036 |
2024-04-17 | $22.47 | $22.82 | $21.96 | $22.15 | $22.15 | 84,126 |
2024-04-16 | $22.79 | $22.79 | $22.15 | $22.42 | $22.42 | 74,716 |
2024-04-15 | $22.85 | $23.05 | $22.42 | $22.85 | $22.85 | 145,607 |
2024-04-12 | $22.42 | $22.94 | $22.06 | $22.90 | $22.90 | 97,729 |
2024-04-11 | $22.58 | $23.25 | $22.22 | $22.72 | $22.72 | 70,415 |
2024-04-10 | $22.21 | $23.33 | $22.21 | $22.58 | $22.58 | 90,565 |
2024-04-09 | $22.35 | $23.32 | $22.22 | $22.96 | $22.96 | 121,754 |
2024-04-08 | $22.20 | $22.63 | $21.98 | $22.47 | $22.47 | 102,774 |
2024-04-05 | $22.55 | $23.22 | $21.79 | $21.95 | $21.95 | 159,291 |
2024-04-04 | $23.37 | $23.62 | $22.70 | $22.84 | $22.84 | 106,238 |
2024-04-03 | $22.92 | $23.39 | $22.67 | $22.97 | $22.97 | 82,137 |
2024-04-02 | $23.00 | $23.22 | $22.68 | $22.92 | $22.92 | 128,172 |
2024-04-01 | $24.44 | $24.45 | $23.26 | $23.49 | $23.49 | 169,629 |
2024-03-28 | $24.50 | $25.52 | $24.46 | $24.70 | $24.70 | 165,029 |
2024-03-27 | $22.83 | $23.62 | $22.54 | $23.62 | $23.62 | 134,212 |
2024-03-26 | $22.99 | $23.08 | $22.21 | $22.49 | $22.49 | 146,752 |
2024-03-25 | $23.33 | $23.67 | $22.91 | $23.10 | $23.10 | 198,929 |
2024-03-22 | $23.92 | $23.98 | $23.27 | $23.32 | $23.32 | 82,887 |
2024-03-21 | $24.36 | $24.43 | $23.58 | $24.09 | $24.09 | 108,246 |
2024-03-20 | $23.27 | $24.37 | $23.27 | $24.14 | $24.14 | 57,323 |
2024-03-19 | $23.04 | $23.61 | $22.71 | $23.57 | $23.57 | 96,670 |
2024-03-18 | $24.20 | $24.23 | $23.30 | $23.31 | $23.31 | 91,892 |
2024-03-15 | $23.62 | $24.35 | $23.60 | $24.29 | $24.29 | 128,439 |
2024-03-14 | $25.13 | $25.13 | $23.80 | $23.82 | $23.82 | 128,719 |
2024-03-13 | $25.63 | $26.25 | $25.05 | $25.13 | $25.13 | 135,673 |
2024-03-12 | $24.26 | $26.50 | $24.01 | $25.99 | $25.99 | 233,219 |
2024-03-11 | $22.49 | $23.90 | $22.23 | $23.58 | $23.58 | 145,804 |
2024-03-08 | $23.04 | $23.24 | $22.09 | $22.35 | $22.35 | 237,562 |
2024-03-07 | $24.07 | $24.33 | $23.21 | $23.46 | $23.46 | 107,053 |
2024-03-06 | $24.54 | $24.80 | $23.60 | $24.05 | $24.05 | 110,775 |
2024-03-05 | $23.28 | $24.34 | $23.22 | $24.29 | $24.29 | 272,319 |
2024-03-04 | $25.50 | $26.49 | $23.51 | $23.53 | $23.53 | 357,255 |
2024-03-01 | $27.00 | $27.83 | $23.56 | $25.63 | $25.63 | 693,248 |
2024-02-29 | $35.74 | $36.30 | $34.90 | $35.11 | $35.11 | 118,972 |
2024-02-28 | $35.65 | $35.80 | $35.26 | $35.27 | $35.27 | 80,599 |
2024-02-27 | $36.00 | $36.35 | $35.63 | $35.80 | $35.80 | 79,532 |
2024-02-26 | $34.90 | $35.85 | $34.76 | $35.65 | $35.65 | 92,823 |
2024-02-23 | $34.02 | $34.86 | $33.80 | $34.80 | $34.80 | 47,017 |
2024-02-22 | $33.83 | $34.08 | $33.52 | $33.99 | $33.99 | 56,797 |
2024-02-21 | $33.58 | $33.92 | $33.21 | $33.60 | $33.60 | 35,251 |
2024-02-20 | $33.83 | $34.21 | $33.38 | $33.58 | $33.58 | 51,221 |
2024-02-16 | $34.65 | $34.69 | $33.90 | $34.34 | $34.34 | 64,722 |
2024-02-15 | $34.99 | $35.35 | $34.65 | $35.04 | $35.04 | 74,842 |
2024-02-14 | $33.58 | $34.67 | $33.39 | $34.55 | $34.55 | 49,927 |
2024-02-13 | $33.94 | $33.94 | $32.44 | $33.00 | $33.00 | 84,430 |
2024-02-12 | $33.15 | $34.86 | $33.10 | $34.70 | $34.70 | 87,398 |
2024-02-09 | $33.00 | $33.64 | $32.80 | $33.17 | $33.17 | 64,722 |
2024-02-08 | $31.63 | $33.21 | $31.63 | $32.83 | $32.83 | 55,045 |
2024-02-07 | $31.25 | $31.86 | $30.67 | $31.70 | $31.70 | 69,635 |
2024-02-06 | $31.13 | $31.80 | $30.94 | $31.20 | $31.20 | 56,860 |
2024-02-05 | $31.48 | $31.48 | $30.57 | $31.13 | $31.13 | 71,163 |
2024-02-02 | $31.20 | $32.03 | $31.20 | $31.65 | $31.65 | 61,070 |
2024-02-01 | $31.28 | $32.13 | $31.20 | $31.85 | $31.85 | 56,852 |
2024-01-31 | $32.03 | $32.37 | $31.14 | $31.36 | $31.36 | 81,000 |
2024-01-30 | $31.96 | $32.56 | $31.55 | $32.13 | $32.13 | 84,189 |
2024-01-29 | $31.49 | $32.20 | $31.29 | $32.12 | $32.12 | 76,389 |
2024-01-26 | $32.17 | $32.54 | $31.55 | $31.64 | $31.64 | 57,969 |
2024-01-25 | $31.09 | $32.18 | $31.02 | $32.15 | $32.15 | 83,902 |
2024-01-24 | $31.70 | $31.70 | $30.66 | $31.00 | $31.00 | 81,905 |
2024-01-23 | $31.37 | $31.61 | $30.98 | $31.21 | $31.21 | 61,465 |
2024-01-22 | $30.93 | $31.50 | $30.20 | $31.19 | $31.19 | 108,438 |
2024-01-19 | $31.40 | $31.40 | $30.11 | $30.94 | $30.94 | 105,369 |
2024-01-18 | $31.89 | $31.98 | $30.91 | $31.40 | $31.40 | 116,217 |
2024-01-17 | $31.53 | $32.19 | $31.29 | $31.89 | $31.89 | 102,326 |
2024-01-16 | $32.93 | $32.93 | $30.70 | $31.94 | $31.94 | 238,119 |
2024-01-12 | $35.14 | $35.87 | $33.33 | $33.38 | $33.38 | 183,294 |
2024-01-11 | $36.15 | $36.28 | $34.75 | $35.12 | $35.12 | 157,799 |
2024-01-10 | $35.07 | $35.82 | $34.95 | $35.82 | $35.82 | 120,358 |
2024-01-09 | $36.01 | $36.35 | $34.68 | $35.23 | $35.23 | 134,927 |
2024-01-08 | $35.05 | $36.63 | $34.68 | $36.01 | $36.01 | 208,320 |
2024-01-05 | $34.56 | $35.55 | $34.34 | $35.02 | $35.02 | 92,710 |
2024-01-04 | $34.97 | $35.43 | $34.49 | $34.95 | $34.95 | 93,486 |
2024-01-03 | $35.75 | $35.90 | $34.52 | $34.67 | $34.67 | 129,196 |
2024-01-02 | $34.93 | $36.46 | $33.77 | $35.37 | $35.37 | 222,261 |
2023-12-29 | $36.50 | $36.84 | $35.43 | $35.55 | $35.55 | 103,649 |
2023-12-28 | $35.57 | $36.37 | $35.25 | $36.29 | $36.29 | 92,683 |
2023-12-27 | $35.46 | $35.92 | $35.04 | $35.38 | $35.38 | 101,027 |
2023-12-26 | $34.48 | $35.30 | $34.48 | $35.08 | $35.08 | 122,723 |
2023-12-22 | $35.09 | $35.20 | $34.27 | $34.48 | $34.48 | 107,600 |
2023-12-21 | $35.23 | $35.56 | $34.12 | $34.86 | $34.86 | 207,574 |
2023-12-20 | $36.00 | $36.73 | $34.61 | $34.65 | $34.65 | 265,702 |
2023-12-19 | $35.58 | $36.45 | $35.53 | $36.45 | $36.45 | 162,589 |
2023-12-18 | $34.73 | $35.87 | $34.05 | $35.37 | $35.37 | 180,928 |
2023-12-15 | $34.27 | $35.15 | $33.25 | $34.87 | $34.87 | 339,803 |
2023-12-14 | $34.41 | $34.87 | $33.51 | $33.89 | $33.89 | 237,009 |
2023-12-13 | $31.52 | $33.98 | $31.52 | $33.62 | $33.62 | 203,662 |
2023-12-12 | $31.59 | $31.75 | $30.50 | $31.50 | $31.50 | 152,789 |
2023-12-11 | $32.50 | $32.96 | $31.40 | $31.75 | $31.75 | 320,117 |
2023-12-08 | $30.35 | $33.14 | $30.35 | $32.96 | $32.96 | 361,113 |
2023-12-07 | $30.42 | $30.49 | $29.96 | $30.25 | $30.25 | 73,278 |
2023-12-06 | $30.00 | $31.15 | $29.86 | $29.94 | $29.94 | 108,348 |
2023-12-05 | $30.65 | $30.71 | $29.51 | $29.66 | $29.66 | 208,910 |
2023-12-04 | $30.17 | $31.50 | $30.17 | $30.64 | $30.64 | 229,449 |
2023-12-01 | $29.48 | $30.52 | $29.48 | $29.96 | $29.96 | 188,847 |
2023-11-30 | $30.74 | $30.83 | $29.25 | $29.44 | $29.44 | 127,486 |
2023-11-29 | $31.53 | $31.72 | $30.62 | $30.71 | $30.71 | 96,734 |
2023-11-28 | $31.54 | $32.00 | $30.62 | $31.26 | $31.26 | 174,224 |
2023-11-27 | $30.75 | $31.34 | $30.01 | $31.05 | $31.05 | 150,034 |
2023-11-24 | $30.74 | $31.44 | $30.22 | $30.76 | $30.76 | 72,713 |
2023-11-22 | $30.08 | $30.51 | $29.71 | $30.50 | $30.50 | 119,410 |
2023-11-21 | $29.20 | $29.90 | $28.76 | $29.77 | $29.77 | 200,064 |
2023-11-20 | $28.29 | $30.19 | $28.01 | $29.43 | $29.43 | 271,979 |
2023-11-17 | $27.97 | $28.33 | $27.02 | $28.18 | $28.18 | 279,966 |
2023-11-16 | $27.75 | $27.84 | $27.08 | $27.46 | $27.46 | 108,117 |
2023-11-15 | $28.49 | $29.19 | $27.36 | $27.77 | $27.77 | 259,036 |
2023-11-14 | $26.48 | $28.33 | $26.48 | $28.22 | $28.22 | 204,080 |
2023-11-13 | $26.65 | $26.77 | $26.04 | $26.42 | $26.42 | 97,520 |
2023-11-10 | $26.89 | $27.20 | $26.33 | $26.84 | $26.84 | 116,950 |
2023-11-09 | $27.60 | $27.76 | $26.26 | $26.63 | $26.63 | 173,934 |
2023-11-08 | $26.95 | $27.83 | $26.61 | $27.60 | $27.60 | 158,359 |
2023-11-07 | $26.45 | $27.50 | $26.02 | $26.99 | $26.99 | 164,423 |
2023-11-06 | $24.96 | $26.50 | $24.45 | $26.50 | $26.50 | 363,396 |
2023-11-03 | $23.60 | $24.48 | $23.00 | $24.46 | $24.46 | 275,345 |
2023-11-02 | $20.00 | $23.60 | $19.64 | $23.00 | $23.00 | 498,917 |
2023-11-01 | $16.78 | $17.07 | $16.52 | $17.06 | $17.06 | 143,152 |
2023-10-31 | $16.81 | $16.92 | $16.61 | $16.77 | $16.77 | 61,000 |
2023-10-30 | $16.32 | $16.71 | $16.12 | $16.63 | $16.63 | 52,936 |
2023-10-27 | $16.69 | $16.70 | $16.05 | $16.12 | $16.12 | 61,495 |
2023-10-26 | $16.78 | $16.88 | $15.30 | $16.43 | $16.43 | 139,518 |
2023-10-25 | $16.95 | $17.10 | $16.79 | $16.95 | $16.95 | 28,370 |
2023-10-24 | $17.17 | $17.33 | $16.82 | $16.96 | $16.96 | 38,804 |
2023-10-23 | $17.19 | $17.57 | $16.90 | $16.99 | $16.99 | 50,878 |
2023-10-20 | $17.33 | $17.34 | $17.00 | $17.26 | $17.26 | 35,306 |
2023-10-19 | $17.98 | $17.98 | $17.17 | $17.26 | $17.26 | 40,718 |
2023-10-18 | $17.85 | $17.98 | $17.60 | $17.95 | $17.95 | 50,531 |
2023-10-17 | $16.70 | $18.09 | $16.67 | $18.04 | $18.04 | 96,483 |
2023-10-16 | $16.97 | $17.03 | $16.61 | $16.75 | $16.75 | 48,882 |
2023-10-13 | $17.27 | $17.27 | $16.66 | $16.89 | $16.89 | 38,730 |
2023-10-12 | $17.71 | $17.71 | $16.99 | $17.28 | $17.28 | 85,244 |
2023-10-11 | $17.90 | $18.29 | $17.61 | $17.70 | $17.70 | 39,117 |
2023-10-10 | $17.71 | $18.19 | $17.71 | $17.96 | $17.96 | 34,509 |
2023-10-09 | $17.93 | $17.94 | $17.49 | $17.79 | $17.79 | 37,076 |
2023-10-06 | $17.75 | $18.03 | $17.47 | $17.77 | $17.77 | 48,757 |
2023-10-05 | $18.02 | $18.02 | $17.63 | $17.71 | $17.71 | 41,659 |
2023-10-04 | $17.92 | $18.22 | $17.66 | $18.07 | $18.07 | 41,225 |
2023-10-03 | $18.19 | $18.42 | $17.74 | $17.97 | $17.97 | 55,110 |
2023-10-02 | $18.52 | $18.89 | $18.13 | $18.37 | $18.37 | 37,415 |
2023-09-29 | $18.81 | $18.90 | $18.44 | $18.59 | $18.59 | 29,248 |
2023-09-28 | $18.31 | $18.70 | $18.31 | $18.66 | $18.66 | 30,853 |
2023-09-27 | $18.27 | $18.37 | $18.00 | $18.24 | $18.24 | 31,403 |
2023-09-26 | $18.17 | $18.60 | $17.99 | $18.02 | $18.02 | 53,111 |
2023-09-25 | $17.98 | $18.30 | $17.98 | $18.14 | $18.14 | 37,902 |
2023-09-22 | $17.83 | $18.38 | $17.83 | $18.13 | $18.13 | 33,718 |
2023-09-21 | $17.98 | $18.04 | $17.66 | $17.73 | $17.73 | 42,826 |
2023-09-20 | $18.24 | $18.83 | $18.04 | $18.09 | $18.09 | 50,177 |
2023-09-19 | $17.71 | $18.37 | $17.68 | $18.31 | $18.31 | 46,837 |
2023-09-18 | $17.86 | $17.97 | $17.45 | $17.66 | $17.66 | 40,473 |
2023-09-15 | $18.40 | $18.40 | $17.53 | $17.78 | $17.78 | 130,542 |
2023-09-14 | $18.30 | $18.62 | $18.00 | $18.47 | $18.47 | 95,257 |
2023-09-13 | $18.52 | $18.60 | $17.99 | $18.10 | $18.10 | 62,388 |
2023-09-12 | $18.60 | $18.75 | $18.38 | $18.38 | $18.38 | 33,588 |
2023-09-11 | $19.11 | $19.13 | $18.51 | $18.60 | $18.60 | 31,538 |
2023-09-08 | $18.69 | $19.03 | $18.31 | $18.99 | $18.99 | 92,826 |
2023-09-07 | $19.47 | $19.47 | $18.65 | $18.73 | $18.73 | 40,324 |
2023-09-06 | $19.59 | $19.60 | $19.07 | $19.58 | $19.58 | 53,132 |
2023-09-05 | $19.85 | $19.85 | $19.47 | $19.67 | $19.67 | 50,839 |
2023-09-01 | $19.70 | $19.95 | $19.59 | $19.85 | $19.85 | 45,376 |
2023-08-31 | $20.01 | $20.34 | $19.54 | $19.68 | $19.68 | 43,405 |
2023-08-30 | $19.72 | $20.04 | $19.58 | $20.02 | $20.02 | 53,396 |
2023-08-29 | $20.09 | $20.35 | $19.78 | $19.82 | $19.82 | 40,495 |
2023-08-28 | $20.00 | $20.22 | $19.86 | $20.01 | $20.01 | 55,215 |
2023-08-25 | $19.24 | $19.95 | $19.17 | $19.90 | $19.90 | 62,538 |
2023-08-24 | $19.38 | $19.46 | $19.19 | $19.21 | $19.21 | 52,623 |
2023-08-23 | $19.37 | $19.87 | $19.11 | $19.45 | $19.45 | 37,734 |
2023-08-22 | $19.26 | $19.64 | $19.05 | $19.54 | $19.54 | 43,568 |
2023-08-21 | $19.34 | $19.39 | $18.92 | $19.26 | $19.26 | 75,372 |
2023-08-18 | $19.46 | $19.55 | $19.08 | $19.33 | $19.33 | 115,459 |
2023-08-17 | $19.51 | $19.95 | $19.51 | $19.69 | $19.69 | 60,342 |
2023-08-16 | $19.36 | $19.64 | $19.21 | $19.40 | $19.40 | 56,971 |
2023-08-15 | $19.01 | $19.44 | $18.61 | $19.42 | $19.42 | 63,857 |
2023-08-14 | $18.95 | $19.12 | $18.65 | $19.09 | $19.09 | 87,261 |
2023-08-11 | $19.63 | $19.83 | $19.02 | $19.12 | $19.12 | 122,990 |
2023-08-10 | $20.00 | $20.50 | $19.60 | $19.69 | $19.69 | 72,041 |
2023-08-09 | $19.72 | $19.92 | $19.09 | $19.88 | $19.88 | 86,370 |
2023-08-08 | $20.30 | $20.39 | $19.61 | $19.69 | $19.69 | 115,445 |
2023-08-07 | $20.02 | $21.14 | $19.95 | $20.51 | $20.51 | 157,196 |
2023-08-04 | $19.98 | $20.53 | $19.81 | $19.94 | $19.94 | 103,727 |
2023-08-03 | $20.01 | $21.00 | $19.54 | $20.38 | $20.38 | 136,997 |
2023-08-02 | $21.00 | $21.00 | $19.30 | $19.72 | $19.72 | 147,526 |
2023-08-01 | $20.81 | $21.84 | $20.66 | $21.14 | $21.14 | 136,708 |
2023-07-31 | $18.81 | $20.85 | $18.81 | $20.84 | $20.84 | 271,030 |
2023-07-28 | $19.59 | $19.67 | $18.31 | $18.59 | $18.59 | 326,451 |
2023-07-27 | $18.41 | $18.87 | $17.77 | $17.86 | $17.86 | 149,673 |
2023-07-26 | $18.26 | $18.34 | $17.80 | $18.22 | $18.22 | 102,614 |
2023-07-25 | $18.20 | $18.74 | $18.03 | $18.38 | $18.38 | 101,607 |
2023-07-24 | $17.80 | $18.42 | $17.78 | $18.24 | $18.24 | 93,309 |
2023-07-21 | $18.11 | $18.24 | $17.52 | $17.76 | $17.76 | 113,142 |
2023-07-20 | $18.02 | $18.10 | $17.69 | $18.07 | $18.07 | 148,448 |
2023-07-19 | $18.39 | $18.70 | $17.82 | $17.95 | $17.95 | 193,442 |
2023-07-18 | $18.88 | $19.17 | $18.06 | $18.18 | $18.18 | 94,866 |
2023-07-17 | $18.88 | $19.16 | $18.74 | $18.92 | $18.92 | 109,873 |
2023-07-14 | $19.28 | $19.37 | $18.58 | $18.89 | $18.89 | 84,931 |
2023-07-13 | $19.18 | $19.68 | $19.14 | $19.30 | $19.30 | 75,941 |
2023-07-12 | $19.90 | $19.97 | $19.02 | $19.17 | $19.17 | 81,357 |
2023-07-11 | $19.82 | $19.86 | $19.23 | $19.46 | $19.46 | 100,179 |
2023-07-10 | $19.61 | $20.09 | $19.51 | $19.73 | $19.73 | 108,422 |
2023-07-07 | $19.66 | $20.52 | $19.66 | $19.81 | $19.81 | 143,236 |
2023-07-06 | $19.69 | $19.87 | $18.83 | $19.65 | $19.65 | 179,193 |
2023-07-05 | $19.87 | $20.19 | $19.60 | $20.07 | $20.07 | 113,028 |
2023-07-03 | $19.49 | $20.30 | $19.48 | $20.11 | $20.11 | 84,215 |
2023-06-30 | $20.15 | $20.20 | $19.40 | $19.97 | $19.97 | 101,301 |
2023-06-29 | $20.05 | $20.32 | $19.46 | $19.99 | $19.99 | 113,003 |
2023-06-28 | $19.90 | $20.82 | $19.67 | $19.99 | $19.99 | 129,460 |
2023-06-27 | $20.05 | $20.15 | $19.82 | $19.87 | $19.87 | 76,364 |
2023-06-26 | $20.23 | $20.64 | $19.49 | $20.05 | $20.05 | 157,720 |
2023-06-23 | $20.99 | $21.18 | $19.78 | $19.92 | $19.92 | 1,068,217 |
2023-06-22 | $21.94 | $22.06 | $21.24 | $21.24 | $21.24 | 96,690 |
2023-06-21 | $22.10 | $22.39 | $21.72 | $22.16 | $22.16 | 74,133 |
2023-06-20 | $21.13 | $22.33 | $20.82 | $22.20 | $22.20 | 101,934 |
2023-06-16 | $22.12 | $22.45 | $21.33 | $21.35 | $21.35 | 98,692 |
2023-06-15 | $22.14 | $22.62 | $21.89 | $22.22 | $22.22 | 47,564 |
2023-06-14 | $22.70 | $23.04 | $22.28 | $22.40 | $22.40 | 82,747 |
2023-06-13 | $22.62 | $23.38 | $22.62 | $22.85 | $22.85 | 69,465 |
2023-06-12 | $22.33 | $23.10 | $22.05 | $22.62 | $22.62 | 76,131 |
2023-06-09 | $22.63 | $22.89 | $22.47 | $22.55 | $22.55 | 37,369 |
2023-06-08 | $23.10 | $23.21 | $22.43 | $22.55 | $22.55 | 41,348 |
2023-06-07 | $22.90 | $23.37 | $22.81 | $23.16 | $23.16 | 52,106 |
2023-06-06 | $21.00 | $23.23 | $21.00 | $22.64 | $22.64 | 81,245 |
2023-06-05 | $21.50 | $21.56 | $20.80 | $20.96 | $20.96 | 53,137 |
2023-06-02 | $21.32 | $21.74 | $21.32 | $21.66 | $21.66 | 51,185 |
2023-06-01 | $20.50 | $21.29 | $20.31 | $21.23 | $21.23 | 62,280 |
2023-05-31 | $21.19 | $21.20 | $20.30 | $20.65 | $20.65 | 78,940 |
2023-05-30 | $22.32 | $22.32 | $20.77 | $21.10 | $21.10 | 82,084 |
2023-05-26 | $23.23 | $23.35 | $22.02 | $22.05 | $22.05 | 66,181 |
2023-05-25 | $23.10 | $23.82 | $22.85 | $23.03 | $23.03 | 51,817 |
2023-05-24 | $23.55 | $23.55 | $22.96 | $23.37 | $23.37 | 126,971 |
2023-05-23 | $24.14 | $24.61 | $23.43 | $23.47 | $23.47 | 66,763 |
2023-05-22 | $23.09 | $24.25 | $22.36 | $24.23 | $24.23 | 108,292 |
2023-05-19 | $22.95 | $23.40 | $22.69 | $23.14 | $23.14 | 100,120 |
2023-05-18 | $22.75 | $23.12 | $22.52 | $22.77 | $22.77 | 111,486 |
2023-05-17 | $23.47 | $23.62 | $22.32 | $22.76 | $22.76 | 94,148 |
2023-05-16 | $23.54 | $23.85 | $23.34 | $23.46 | $23.46 | 68,473 |
2023-05-15 | $24.09 | $24.09 | $23.60 | $23.85 | $23.85 | 68,518 |
2023-05-12 | $23.89 | $24.26 | $23.57 | $23.82 | $23.82 | 64,554 |
2023-05-11 | $23.77 | $24.23 | $23.41 | $23.68 | $23.68 | 140,796 |
2023-05-10 | $23.95 | $24.27 | $23.03 | $24.02 | $24.02 | 91,770 |
2023-05-09 | $23.35 | $24.16 | $22.58 | $24.01 | $24.01 | 97,879 |
2023-05-08 | $23.68 | $23.80 | $23.07 | $23.57 | $23.57 | 76,185 |
2023-05-05 | $23.06 | $23.99 | $22.73 | $23.46 | $23.46 | 155,345 |
2023-05-04 | $23.11 | $23.11 | $21.95 | $22.65 | $22.65 | 157,319 |
2023-05-03 | $23.09 | $23.83 | $22.60 | $23.38 | $23.38 | 170,869 |
2023-05-02 | $22.63 | $23.08 | $22.44 | $22.97 | $22.97 | 166,446 |
2023-05-01 | $22.39 | $23.39 | $22.26 | $22.72 | $22.72 | 238,869 |
2023-04-28 | $22.99 | $23.48 | $22.15 | $22.40 | $22.40 | 400,848 |
2023-04-27 | $20.79 | $22.27 | $20.72 | $21.88 | $21.88 | 302,766 |
2023-04-26 | $20.47 | $21.50 | $20.24 | $20.68 | $20.68 | 139,493 |
2023-04-25 | $20.86 | $21.90 | $20.51 | $20.65 | $20.65 | 146,073 |
2023-04-24 | $21.28 | $21.39 | $20.72 | $21.05 | $21.05 | 176,022 |
2023-04-21 | $20.70 | $21.28 | $20.35 | $21.13 | $21.13 | 71,627 |
2023-04-20 | $20.22 | $21.17 | $20.19 | $20.64 | $20.64 | 143,128 |
2023-04-19 | $20.97 | $21.05 | $20.26 | $20.46 | $20.46 | 145,182 |
2023-04-18 | $21.03 | $21.40 | $20.57 | $21.05 | $21.05 | 231,912 |
2023-04-17 | $21.34 | $21.34 | $20.53 | $20.92 | $20.92 | 193,099 |
2023-04-14 | $20.83 | $21.35 | $20.60 | $21.22 | $21.22 | 116,613 |
2023-04-13 | $21.07 | $21.43 | $20.81 | $20.85 | $20.85 | 185,234 |
2023-04-12 | $20.21 | $21.44 | $20.08 | $20.87 | $20.87 | 270,929 |
2023-04-11 | $19.13 | $20.46 | $19.13 | $20.19 | $20.19 | 273,242 |
2023-04-10 | $18.09 | $19.25 | $18.09 | $19.05 | $19.05 | 173,047 |
2023-04-06 | $17.26 | $18.33 | $17.01 | $18.28 | $18.28 | 147,388 |
2023-04-05 | $16.48 | $17.32 | $16.30 | $17.30 | $17.30 | 110,415 |
2023-04-04 | $17.85 | $17.85 | $16.12 | $16.75 | $16.75 | 190,176 |
2023-04-03 | $17.50 | $18.00 | $17.46 | $17.86 | $17.86 | 149,698 |
2023-03-31 | $16.66 | $17.44 | $16.65 | $17.30 | $17.30 | 198,978 |
2023-03-30 | $15.86 | $16.63 | $15.78 | $16.51 | $16.51 | 108,089 |
2023-03-29 | $14.83 | $15.64 | $14.56 | $15.58 | $15.58 | 307,772 |
2023-03-28 | $14.64 | $15.04 | $14.52 | $14.58 | $14.58 | 72,343 |
2023-03-27 | $14.65 | $14.84 | $14.15 | $14.68 | $14.68 | 53,385 |
2023-03-24 | $13.93 | $14.68 | $13.93 | $14.56 | $14.56 | 159,432 |
2023-03-23 | $14.46 | $14.66 | $13.87 | $14.20 | $14.20 | 139,522 |
2023-03-22 | $14.47 | $14.84 | $14.34 | $14.45 | $14.45 | 103,760 |
2023-03-21 | $14.10 | $14.69 | $13.92 | $14.40 | $14.40 | 174,880 |
2023-03-20 | $14.32 | $14.75 | $13.88 | $13.93 | $13.93 | 85,657 |
2023-03-17 | $14.43 | $14.68 | $13.93 | $14.08 | $14.08 | 207,376 |
2023-03-16 | $14.75 | $15.05 | $14.19 | $14.77 | $14.77 | 112,046 |
2023-03-15 | $15.20 | $15.34 | $14.40 | $14.65 | $14.65 | 177,152 |
2023-03-14 | $14.82 | $15.54 | $14.30 | $15.50 | $15.50 | 165,740 |
2023-03-13 | $14.50 | $14.75 | $13.67 | $14.52 | $14.52 | 174,160 |
2023-03-10 | $17.56 | $18.01 | $14.52 | $14.82 | $14.82 | 458,569 |
2023-03-09 | $18.65 | $19.14 | $18.19 | $18.42 | $18.42 | 63,137 |
2023-03-08 | $18.49 | $18.62 | $18.17 | $18.59 | $18.59 | 61,126 |
2023-03-07 | $18.60 | $19.01 | $18.45 | $18.51 | $18.51 | 88,386 |
2023-03-06 | $19.80 | $19.87 | $18.51 | $18.54 | $18.54 | 136,747 |
2023-03-03 | $19.32 | $19.87 | $19.21 | $19.77 | $19.77 | 59,269 |
2023-03-02 | $18.93 | $19.35 | $18.80 | $19.28 | $19.28 | 30,591 |
2023-03-01 | $19.38 | $19.68 | $18.79 | $19.05 | $19.05 | 57,183 |
2023-02-28 | $19.65 | $19.78 | $19.34 | $19.34 | $19.34 | 35,963 |
2023-02-27 | $19.49 | $20.04 | $19.49 | $19.55 | $19.55 | 43,927 |
2023-02-24 | $19.89 | $20.43 | $19.32 | $19.51 | $19.51 | 52,629 |
2023-02-23 | $20.34 | $20.65 | $19.80 | $19.89 | $19.89 | 32,410 |
2023-02-22 | $20.33 | $20.52 | $20.01 | $20.20 | $20.20 | 54,162 |
2023-02-21 | $20.51 | $21.08 | $19.87 | $20.13 | $20.13 | 94,573 |
2023-02-17 | $20.90 | $22.07 | $20.90 | $21.37 | $21.37 | 75,184 |
2023-02-16 | $20.66 | $22.21 | $20.48 | $20.87 | $20.87 | 136,263 |
2023-02-15 | $20.12 | $20.77 | $19.97 | $20.69 | $20.69 | 75,361 |
2023-02-14 | $20.05 | $20.24 | $19.37 | $20.12 | $20.12 | 55,801 |
2023-02-13 | $19.10 | $20.08 | $18.99 | $20.04 | $20.04 | 76,781 |
2023-02-10 | $19.04 | $19.87 | $19.02 | $19.33 | $19.33 | 168,255 |
2023-02-09 | $20.54 | $20.86 | $18.82 | $19.17 | $19.17 | 79,163 |
2023-02-08 | $21.00 | $21.25 | $20.44 | $20.47 | $20.47 | 101,271 |
2023-02-07 | $20.98 | $21.28 | $20.51 | $20.95 | $20.95 | 60,874 |
2023-02-06 | $21.36 | $21.36 | $20.39 | $20.97 | $20.97 | 67,053 |
2023-02-03 | $21.22 | $21.77 | $21.13 | $21.37 | $21.37 | 49,520 |
2023-02-02 | $21.13 | $21.97 | $21.13 | $21.45 | $21.45 | 58,994 |
2023-02-01 | $20.70 | $21.17 | $20.20 | $20.99 | $20.99 | 77,537 |
2023-01-31 | $20.43 | $21.34 | $20.31 | $20.85 | $20.85 | 50,516 |
2023-01-30 | $20.62 | $21.19 | $20.06 | $20.10 | $20.10 | 60,447 |
2023-01-27 | $21.12 | $21.66 | $20.87 | $21.03 | $21.03 | 79,085 |
2023-01-26 | $21.40 | $21.72 | $20.70 | $20.87 | $20.87 | 63,539 |
2023-01-25 | $20.78 | $21.25 | $20.59 | $21.23 | $21.23 | 33,871 |
2023-01-24 | $21.50 | $21.67 | $20.91 | $20.96 | $20.96 | 33,971 |
2023-01-23 | $21.00 | $21.68 | $20.83 | $21.68 | $21.68 | 92,779 |
2023-01-20 | $20.69 | $21.12 | $20.35 | $21.00 | $21.00 | 73,204 |
2023-01-19 | $20.98 | $20.98 | $19.68 | $20.59 | $20.59 | 64,536 |
2023-01-18 | $21.30 | $21.85 | $20.54 | $20.98 | $20.98 | 87,639 |
2023-01-17 | $20.91 | $21.44 | $20.82 | $21.27 | $21.27 | 109,438 |
2023-01-13 | $20.50 | $20.93 | $20.20 | $20.68 | $20.68 | 51,905 |
2023-01-12 | $21.36 | $21.51 | $20.50 | $20.71 | $20.71 | 101,236 |
2023-01-11 | $19.89 | $20.40 | $19.76 | $20.00 | $20.00 | 87,771 |
2023-01-10 | $19.31 | $19.88 | $19.26 | $19.80 | $19.80 | 51,026 |
2023-01-09 | $20.00 | $20.00 | $18.73 | $19.28 | $19.28 | 80,010 |
2023-01-06 | $19.17 | $20.13 | $19.00 | $19.70 | $19.70 | 75,556 |
2023-01-05 | $18.43 | $19.33 | $18.11 | $19.00 | $19.00 | 59,067 |
2023-01-04 | $17.09 | $18.86 | $17.09 | $18.44 | $18.44 | 95,177 |
2023-01-03 | $17.47 | $17.75 | $16.74 | $16.97 | $16.97 | 65,308 |
2022-12-30 | $17.52 | $17.87 | $17.20 | $17.49 | $17.49 | 30,471 |
2022-12-29 | $16.71 | $17.48 | $16.67 | $17.47 | $17.47 | 48,999 |
2022-12-28 | $16.79 | $16.86 | $16.33 | $16.63 | $16.63 | 81,644 |
2022-12-27 | $16.65 | $16.89 | $16.04 | $16.81 | $16.81 | 89,512 |
2022-12-23 | $16.69 | $17.07 | $16.25 | $16.52 | $16.52 | 51,207 |
2022-12-22 | $15.85 | $16.81 | $15.51 | $16.67 | $16.67 | 351,137 |
2022-12-21 | $15.54 | $16.37 | $15.54 | $16.11 | $16.11 | 78,991 |
2022-12-20 | $15.75 | $15.99 | $15.27 | $15.52 | $15.52 | 75,666 |
2022-12-19 | $16.85 | $17.06 | $15.68 | $15.75 | $15.75 | 104,542 |
2022-12-16 | $17.25 | $17.25 | $16.60 | $17.08 | $17.08 | 54,608 |
2022-12-15 | $17.13 | $17.76 | $16.74 | $17.34 | $17.34 | 78,836 |
2022-12-14 | $17.65 | $17.73 | $17.05 | $17.26 | $17.26 | 39,216 |
2022-12-13 | $18.05 | $18.27 | $17.31 | $17.56 | $17.56 | 76,840 |
2022-12-12 | $17.43 | $17.43 | $17.04 | $17.31 | $17.31 | 47,051 |
2022-12-09 | $17.55 | $17.83 | $17.10 | $17.41 | $17.41 | 63,892 |
2022-12-08 | $17.42 | $18.04 | $17.15 | $17.59 | $17.59 | 44,076 |
2022-12-07 | $17.56 | $17.83 | $17.22 | $17.42 | $17.42 | 65,277 |
2022-12-06 | $17.96 | $18.14 | $17.50 | $17.56 | $17.56 | 40,574 |
2022-12-05 | $19.09 | $19.20 | $18.09 | $18.13 | $18.13 | 63,106 |
2022-12-02 | $18.25 | $19.46 | $18.25 | $19.08 | $19.08 | 65,434 |
2022-12-01 | $18.98 | $19.14 | $18.48 | $18.58 | $18.58 | 71,640 |
2022-11-30 | $18.90 | $19.11 | $18.31 | $18.82 | $18.82 | 72,599 |
2022-11-29 | $17.90 | $18.87 | $17.90 | $18.84 | $18.84 | 69,861 |
2022-11-28 | $18.29 | $18.42 | $17.80 | $17.95 | $17.95 | 102,796 |
2022-11-25 | $18.47 | $18.47 | $18.12 | $18.29 | $18.29 | 22,789 |
2022-11-23 | $17.82 | $18.46 | $17.61 | $18.36 | $18.36 | 103,640 |
2022-11-22 | $17.27 | $18.48 | $16.81 | $17.75 | $17.75 | 166,724 |
2022-11-21 | $18.22 | $18.35 | $17.11 | $17.35 | $17.35 | 153,476 |
2022-11-18 | $18.40 | $18.54 | $18.20 | $18.54 | $18.54 | 34,261 |
2022-11-17 | $18.05 | $18.22 | $17.52 | $18.15 | $18.15 | 72,900 |
2022-11-16 | $18.89 | $18.91 | $17.97 | $18.05 | $18.05 | 65,872 |
2022-11-15 | $18.94 | $19.38 | $17.94 | $18.81 | $18.81 | 97,841 |
2022-11-14 | $18.70 | $19.41 | $18.00 | $18.45 | $18.45 | 159,811 |
2022-11-11 | $18.81 | $19.30 | $18.20 | $18.21 | $18.21 | 80,194 |
2022-11-10 | $18.84 | $19.64 | $18.58 | $18.81 | $18.81 | 123,750 |
2022-11-09 | $18.11 | $18.37 | $17.85 | $17.94 | $17.94 | 149,701 |
2022-11-08 | $18.54 | $18.95 | $18.35 | $18.41 | $18.41 | 49,202 |
2022-11-07 | $18.99 | $19.12 | $17.94 | $18.49 | $18.49 | 80,360 |
2022-11-04 | $18.62 | $19.10 | $18.12 | $18.73 | $18.73 | 109,369 |
2022-11-03 | $18.40 | $18.80 | $17.82 | $18.29 | $18.29 | 172,377 |
2022-11-02 | $19.20 | $19.31 | $18.35 | $18.59 | $18.59 | 166,443 |
2022-11-01 | $18.33 | $19.74 | $18.16 | $19.57 | $19.57 | 207,027 |
2022-10-31 | $17.00 | $18.37 | $16.69 | $18.14 | $18.14 | 318,810 |
2022-10-28 | $20.20 | $21.74 | $16.79 | $17.00 | $17.00 | 495,313 |
2022-10-27 | $19.48 | $19.58 | $17.56 | $17.62 | $17.62 | 236,330 |
2022-10-26 | $19.84 | $20.41 | $18.95 | $18.95 | $18.95 | 74,877 |
2022-10-25 | $19.35 | $20.30 | $19.35 | $19.63 | $19.63 | 85,930 |
2022-10-24 | $19.07 | $19.73 | $18.63 | $19.32 | $19.32 | 119,537 |
2022-10-21 | $18.45 | $19.17 | $18.38 | $18.78 | $18.78 | 62,268 |
2022-10-20 | $18.14 | $18.81 | $18.10 | $18.49 | $18.49 | 79,650 |
2022-10-19 | $18.67 | $18.82 | $18.06 | $18.35 | $18.35 | 47,037 |
2022-10-18 | $19.08 | $19.35 | $18.36 | $18.72 | $18.72 | 69,929 |
2022-10-17 | $18.19 | $19.05 | $18.16 | $18.72 | $18.72 | 103,727 |
2022-10-14 | $19.40 | $19.88 | $17.91 | $18.11 | $18.11 | 92,528 |
2022-10-13 | $18.96 | $19.74 | $17.92 | $19.20 | $19.20 | 152,858 |
2022-10-12 | $19.88 | $20.05 | $19.40 | $19.81 | $19.81 | 54,169 |
2022-10-11 | $19.39 | $20.42 | $19.00 | $19.69 | $19.69 | 105,535 |
2022-10-10 | $19.83 | $19.98 | $19.09 | $19.59 | $19.59 | 64,134 |
2022-10-07 | $20.17 | $20.68 | $19.58 | $19.88 | $19.88 | 75,665 |
2022-10-06 | $20.04 | $20.75 | $19.83 | $20.17 | $20.17 | 82,698 |
2022-10-05 | $20.93 | $20.93 | $20.18 | $20.26 | $20.26 | 49,479 |
2022-10-04 | $20.10 | $21.26 | $19.89 | $21.00 | $21.00 | 114,995 |
2022-10-03 | $19.65 | $19.99 | $19.14 | $19.57 | $19.57 | 103,691 |
2022-09-30 | $18.88 | $19.90 | $18.80 | $19.33 | $19.33 | 53,643 |
2022-09-29 | $19.47 | $19.58 | $18.60 | $19.03 | $19.03 | 79,051 |
2022-09-28 | $19.34 | $20.06 | $19.31 | $19.83 | $19.83 | 48,373 |
2022-09-27 | $20.02 | $20.23 | $18.57 | $19.15 | $19.15 | 111,217 |
2022-09-26 | $19.15 | $20.67 | $19.09 | $19.76 | $19.76 | 89,363 |
2022-09-23 | $20.20 | $20.25 | $19.20 | $19.57 | $19.57 | 134,053 |
2022-09-22 | $22.01 | $22.27 | $20.37 | $20.70 | $20.70 | 115,352 |
2022-09-21 | $22.99 | $22.99 | $21.72 | $22.14 | $22.14 | 62,122 |
2022-09-20 | $22.51 | $22.51 | $21.67 | $21.92 | $21.92 | 77,829 |
2022-09-19 | $22.72 | $23.83 | $21.82 | $22.56 | $22.56 | 108,300 |
2022-09-16 | $23.18 | $24.00 | $22.22 | $23.37 | $23.37 | 165,721 |
2022-09-15 | $24.32 | $24.80 | $23.46 | $23.65 | $23.65 | 51,628 |
2022-09-14 | $24.22 | $24.43 | $23.00 | $24.32 | $24.32 | 88,968 |
2022-09-13 | $24.58 | $24.90 | $23.62 | $23.74 | $23.74 | 106,895 |
2022-09-12 | $27.00 | $27.87 | $25.36 | $25.53 | $25.53 | 234,335 |
2022-09-09 | $24.55 | $26.84 | $24.55 | $26.64 | $26.64 | 180,939 |
2022-09-08 | $24.25 | $25.36 | $24.19 | $24.72 | $24.72 | 88,483 |
2022-09-07 | $24.11 | $24.51 | $23.10 | $24.23 | $24.23 | 98,573 |
2022-09-06 | $23.88 | $24.23 | $22.80 | $24.09 | $24.09 | 143,884 |
2022-09-02 | $22.78 | $23.88 | $22.15 | $23.31 | $23.31 | 129,104 |
2022-09-01 | $22.02 | $22.35 | $21.19 | $22.12 | $22.12 | 125,027 |
2022-08-31 | $23.36 | $23.57 | $22.25 | $22.40 | $22.40 | 148,725 |
2022-08-30 | $23.56 | $23.85 | $22.79 | $23.36 | $23.36 | 108,778 |
2022-08-29 | $23.67 | $24.06 | $23.01 | $23.10 | $23.10 | 134,631 |
2022-08-26 | $26.00 | $26.38 | $23.91 | $24.05 | $24.05 | 192,663 |
2022-08-25 | $25.00 | $26.00 | $24.98 | $25.39 | $25.39 | 159,680 |
2022-08-24 | $23.55 | $25.57 | $23.55 | $24.50 | $24.50 | 313,533 |
2022-08-23 | $22.52 | $23.63 | $22.52 | $23.55 | $23.55 | 70,302 |
2022-08-22 | $23.40 | $23.40 | $22.00 | $22.80 | $22.80 | 126,842 |
2022-08-19 | $23.25 | $24.42 | $22.79 | $23.95 | $23.95 | 127,635 |
2022-08-18 | $23.17 | $23.75 | $22.65 | $23.60 | $23.60 | 271,261 |
2022-08-17 | $23.04 | $24.23 | $22.64 | $23.19 | $23.19 | 253,297 |
2022-08-16 | $22.13 | $22.80 | $22.00 | $22.64 | $22.64 | 228,103 |
2022-08-15 | $22.03 | $23.02 | $21.41 | $21.98 | $21.98 | 290,227 |
2022-08-12 | $21.82 | $23.57 | $19.76 | $21.97 | $21.97 | 1,006,757 |
2022-08-11 | $22.12 | $22.12 | $21.31 | $21.61 | $21.61 | 184,556 |
2022-08-10 | $22.02 | $22.68 | $21.36 | $21.70 | $21.70 | 284,045 |
2022-08-09 | $23.23 | $23.61 | $21.43 | $21.61 | $21.61 | 294,908 |
2022-08-08 | $24.10 | $24.93 | $23.61 | $23.78 | $23.78 | 233,016 |
2022-08-05 | $25.88 | $27.00 | $22.18 | $24.09 | $24.09 | 449,764 |
2022-08-04 | $24.70 | $26.96 | $24.44 | $26.75 | $26.75 | 592,378 |
2022-08-03 | $24.82 | $25.39 | $24.24 | $24.66 | $24.66 | 145,810 |
2022-08-02 | $21.42 | $25.76 | $21.36 | $25.03 | $25.03 | 408,053 |
2022-08-01 | $21.82 | $22.97 | $20.14 | $22.13 | $22.13 | 375,166 |
2022-07-29 | $22.72 | $23.97 | $21.79 | $22.39 | $22.39 | 741,082 |
2022-07-28 | $24.00 | $26.25 | $21.53 | $22.46 | $22.46 | 1,599,434 |
2022-07-27 | $17.14 | $17.15 | $16.69 | $17.08 | $17.08 | 222,098 |
2022-07-26 | $17.48 | $17.48 | $16.58 | $16.86 | $16.86 | 76,568 |
2022-07-25 | $17.19 | $17.49 | $16.52 | $17.49 | $17.49 | 119,544 |
2022-07-22 | $16.75 | $17.22 | $16.61 | $17.05 | $17.05 | 130,038 |
2022-07-21 | $15.00 | $16.35 | $13.73 | $16.32 | $16.32 | 115,695 |
2022-07-20 | $14.35 | $14.99 | $14.25 | $14.94 | $14.94 | 41,046 |
2022-07-19 | $13.53 | $14.55 | $13.40 | $14.20 | $14.20 | 63,954 |
2022-07-18 | $13.55 | $13.90 | $13.40 | $13.48 | $13.48 | 95,598 |
2022-07-15 | $13.61 | $13.76 | $13.32 | $13.64 | $13.64 | 24,549 |
2022-07-14 | $14.10 | $14.10 | $12.44 | $13.57 | $13.57 | 50,874 |
2022-07-13 | $13.59 | $14.40 | $13.40 | $14.33 | $14.33 | 57,310 |
2022-07-12 | $13.77 | $14.17 | $13.50 | $13.72 | $13.72 | 36,147 |
2022-07-11 | $13.83 | $14.22 | $13.65 | $13.91 | $13.91 | 28,706 |
2022-07-08 | $13.31 | $14.08 | $13.30 | $14.07 | $14.07 | 30,534 |
2022-07-07 | $13.00 | $13.41 | $12.79 | $13.31 | $13.31 | 153,169 |
2022-07-06 | $13.02 | $13.19 | $12.61 | $12.92 | $12.92 | 24,251 |
2022-07-05 | $12.70 | $13.38 | $11.97 | $13.18 | $13.18 | 68,002 |
2022-07-01 | $12.97 | $13.36 | $12.44 | $13.11 | $13.11 | 39,576 |
2022-06-30 | $12.43 | $12.90 | $12.32 | $12.66 | $12.66 | 67,596 |
2022-06-29 | $12.96 | $12.96 | $12.33 | $12.90 | $12.90 | 69,990 |
2022-06-28 | $13.30 | $13.31 | $12.74 | $13.00 | $13.00 | 35,316 |
2022-06-27 | $13.04 | $13.28 | $12.55 | $13.10 | $13.10 | 35,317 |
2022-06-24 | $12.66 | $13.18 | $12.53 | $13.00 | $13.00 | 44,551 |
2022-06-23 | $11.72 | $12.55 | $11.64 | $12.39 | $12.39 | 36,347 |
2022-06-22 | $11.61 | $12.02 | $10.86 | $11.57 | $11.57 | 37,987 |
2022-06-21 | $11.45 | $11.98 | $11.28 | $11.92 | $11.92 | 24,016 |
2022-06-17 | $11.12 | $11.39 | $10.86 | $11.31 | $11.31 | 42,147 |
2022-06-16 | $11.18 | $11.43 | $10.65 | $10.86 | $10.86 | 69,898 |
2022-06-15 | $11.91 | $11.97 | $11.19 | $11.46 | $11.46 | 43,365 |
2022-06-14 | $11.60 | $11.90 | $11.29 | $11.44 | $11.44 | 18,529 |
2022-06-13 | $12.39 | $12.46 | $11.05 | $11.53 | $11.53 | 67,508 |
2022-06-10 | $12.62 | $12.72 | $12.22 | $12.28 | $12.28 | 33,269 |
2022-06-09 | $13.12 | $13.45 | $12.69 | $13.02 | $13.02 | 30,275 |
2022-06-08 | $13.27 | $13.80 | $12.90 | $13.21 | $13.21 | 25,277 |
2022-06-07 | $12.88 | $13.59 | $12.75 | $13.53 | $13.53 | 72,907 |
2022-06-06 | $12.77 | $13.39 | $12.65 | $13.11 | $13.11 | 48,033 |
2022-06-03 | $12.65 | $12.76 | $12.11 | $12.65 | $12.65 | 39,926 |
2022-06-02 | $11.91 | $13.19 | $11.91 | $12.82 | $12.82 | 100,140 |
2022-06-01 | $12.57 | $12.66 | $11.95 | $11.95 | $11.95 | 35,705 |
2022-05-31 | $13.18 | $13.28 | $12.33 | $12.33 | $12.33 | 108,853 |
2022-05-27 | $12.66 | $13.28 | $12.66 | $13.16 | $13.16 | 23,075 |
2022-05-26 | $12.39 | $13.20 | $12.39 | $12.63 | $12.63 | 41,903 |
2022-05-25 | $12.13 | $12.67 | $12.00 | $12.31 | $12.31 | 40,952 |
2022-05-24 | $12.65 | $12.65 | $11.85 | $12.17 | $12.17 | 41,839 |
2022-05-23 | $13.25 | $13.25 | $12.50 | $12.84 | $12.84 | 42,915 |
2022-05-20 | $13.53 | $13.53 | $12.52 | $13.12 | $13.12 | 55,153 |
2022-05-19 | $13.34 | $14.00 | $13.09 | $13.52 | $13.52 | 31,573 |
2022-05-18 | $14.57 | $14.70 | $13.28 | $13.53 | $13.53 | 71,153 |
2022-05-17 | $14.70 | $15.11 | $14.46 | $14.86 | $14.86 | 29,495 |
2022-05-16 | $14.43 | $14.67 | $13.97 | $14.40 | $14.40 | 38,294 |
2022-05-13 | $13.50 | $14.58 | $13.50 | $14.29 | $14.29 | 73,072 |
2022-05-12 | $12.78 | $13.85 | $12.75 | $13.41 | $13.41 | 80,975 |
2022-05-11 | $13.78 | $14.39 | $12.79 | $13.04 | $13.04 | 68,545 |
2022-05-10 | $13.97 | $14.00 | $13.22 | $13.39 | $13.39 | 125,580 |
2022-05-09 | $15.14 | $15.30 | $13.55 | $13.78 | $13.78 | 89,968 |
2022-05-06 | $15.52 | $15.76 | $14.89 | $15.29 | $15.29 | 106,634 |
2022-05-05 | $16.37 | $16.83 | $15.34 | $15.52 | $15.52 | 80,462 |
2022-05-04 | $15.95 | $16.91 | $15.88 | $16.51 | $16.51 | 162,717 |
2022-05-03 | $14.33 | $16.39 | $13.97 | $15.89 | $15.89 | 328,324 |
2022-05-02 | $13.64 | $13.65 | $12.52 | $13.30 | $13.30 | 90,697 |
2022-04-29 | $13.56 | $14.32 | $13.27 | $13.65 | $13.65 | 94,268 |
2022-04-28 | $13.06 | $13.76 | $12.68 | $13.39 | $13.39 | 48,832 |
2022-04-27 | $12.91 | $13.13 | $12.71 | $13.03 | $13.03 | 50,166 |
2022-04-26 | $13.44 | $13.44 | $12.75 | $12.75 | $12.75 | 48,289 |
2022-04-25 | $13.35 | $13.58 | $12.79 | $13.58 | $13.58 | 70,992 |
2022-04-22 | $13.15 | $13.52 | $12.80 | $12.95 | $12.95 | 47,676 |
2022-04-21 | $14.18 | $14.20 | $13.01 | $13.31 | $13.31 | 67,867 |
2022-04-20 | $14.49 | $14.57 | $14.02 | $14.06 | $14.06 | 45,848 |
2022-04-19 | $13.86 | $14.74 | $13.86 | $14.56 | $14.56 | 75,730 |
2022-04-18 | $14.20 | $14.36 | $13.50 | $13.81 | $13.81 | 70,282 |
2022-04-14 | $14.10 | $14.77 | $13.99 | $14.48 | $14.48 | 44,291 |
2022-04-13 | $13.31 | $14.10 | $13.30 | $13.88 | $13.88 | 52,476 |
2022-04-12 | $13.78 | $14.45 | $13.37 | $13.42 | $13.42 | 70,511 |
2022-04-11 | $13.23 | $13.65 | $13.02 | $13.56 | $13.56 | 111,502 |
2022-04-08 | $13.60 | $13.60 | $13.06 | $13.23 | $13.23 | 45,098 |
2022-04-07 | $13.47 | $13.80 | $12.95 | $13.67 | $13.67 | 75,422 |
2022-04-06 | $13.00 | $13.47 | $12.49 | $13.26 | $13.26 | 112,613 |
2022-04-05 | $13.96 | $13.96 | $12.82 | $12.90 | $12.90 | 88,432 |
2022-04-04 | $14.12 | $14.66 | $13.76 | $13.80 | $13.80 | 69,901 |
2022-04-01 | $14.08 | $14.30 | $13.68 | $14.25 | $14.25 | 84,157 |
2022-03-31 | $14.52 | $14.52 | $13.84 | $14.03 | $14.03 | 54,159 |
2022-03-30 | $15.05 | $15.30 | $14.49 | $14.49 | $14.49 | 52,373 |
2022-03-29 | $14.53 | $15.53 | $14.51 | $15.33 | $15.33 | 85,648 |
2022-03-28 | $14.40 | $14.40 | $13.67 | $14.17 | $14.17 | 56,744 |
2022-03-25 | $15.65 | $15.65 | $14.32 | $14.57 | $14.57 | 90,551 |
2022-03-24 | $15.44 | $15.82 | $15.25 | $15.66 | $15.66 | 42,281 |
2022-03-23 | $15.55 | $15.76 | $14.89 | $15.22 | $15.22 | 99,567 |
2022-03-22 | $13.92 | $15.71 | $13.92 | $15.48 | $15.48 | 191,734 |
2022-03-21 | $13.97 | $14.48 | $13.34 | $13.82 | $13.82 | 55,314 |
2022-03-18 | $13.66 | $13.99 | $13.57 | $13.94 | $13.94 | 109,687 |
2022-03-17 | $13.85 | $14.32 | $13.56 | $13.98 | $13.98 | 86,797 |
2022-03-16 | $13.98 | $14.11 | $13.17 | $13.77 | $13.77 | 88,515 |
2022-03-15 | $13.51 | $13.98 | $13.35 | $13.64 | $13.64 | 84,946 |
2022-03-14 | $14.26 | $14.40 | $13.55 | $13.55 | $13.55 | 99,598 |
2022-03-11 | $14.93 | $14.93 | $14.18 | $14.20 | $14.20 | 56,064 |
2022-03-10 | $14.90 | $15.20 | $14.42 | $14.71 | $14.71 | 68,481 |
2022-03-09 | $14.96 | $15.56 | $14.96 | $15.15 | $15.15 | 143,525 |
2022-03-08 | $14.98 | $15.48 | $14.45 | $14.71 | $14.71 | 113,870 |
2022-03-07 | $16.27 | $16.56 | $14.74 | $14.74 | $14.74 | 268,119 |
2022-03-04 | $15.45 | $16.29 | $14.90 | $16.27 | $16.27 | 293,918 |
2022-03-03 | $16.34 | $16.50 | $15.34 | $15.64 | $15.64 | 128,026 |
2022-03-02 | $15.78 | $16.62 | $15.52 | $16.32 | $16.32 | 236,722 |
2022-03-01 | $15.52 | $15.83 | $15.27 | $15.62 | $15.62 | 187,422 |
2022-02-28 | $15.13 | $15.93 | $14.93 | $15.51 | $15.51 | 262,701 |
2022-02-25 | $14.80 | $15.40 | $14.64 | $15.00 | $15.00 | 287,680 |
2022-02-24 | $14.00 | $14.87 | $13.90 | $14.85 | $14.85 | 125,297 |
2022-02-23 | $14.37 | $14.87 | $14.15 | $14.60 | $14.60 | 193,171 |
2022-02-22 | $13.82 | $15.10 | $13.60 | $14.28 | $14.28 | 303,290 |
2022-02-18 | $12.30 | $14.21 | $12.30 | $13.90 | $13.90 | 242,276 |
2022-02-17 | $13.21 | $13.41 | $12.50 | $12.92 | $12.92 | 193,824 |
2022-02-16 | $13.23 | $13.38 | $12.79 | $13.20 | $13.20 | 132,424 |
2022-02-15 | $12.94 | $13.66 | $12.56 | $13.18 | $13.18 | 187,844 |
2022-02-14 | $12.79 | $13.11 | $12.51 | $12.57 | $12.57 | 108,020 |
2022-02-11 | $12.31 | $13.35 | $12.30 | $12.86 | $12.86 | 181,715 |
2022-02-10 | $11.81 | $12.98 | $11.77 | $12.22 | $12.22 | 129,108 |
2022-02-09 | $11.33 | $12.58 | $10.26 | $12.33 | $12.33 | 192,830 |
2022-02-08 | $10.23 | $11.23 | $10.10 | $11.20 | $11.20 | 133,512 |
2022-02-07 | $9.93 | $10.46 | $9.86 | $10.32 | $10.32 | 80,782 |
2022-02-04 | $9.91 | $10.29 | $9.35 | $9.85 | $9.85 | 107,715 |
2022-02-03 | $9.42 | $9.65 | $9.00 | $9.65 | $9.65 | 122,202 |
2022-02-02 | $9.18 | $9.58 | $8.90 | $9.46 | $9.46 | 60,903 |
2022-02-01 | $8.93 | $9.34 | $8.54 | $9.09 | $9.09 | 124,209 |
2022-01-31 | $8.38 | $9.02 | $8.29 | $8.80 | $8.80 | 83,665 |
2022-01-28 | $7.73 | $8.43 | $7.50 | $8.43 | $8.43 | 92,819 |
2022-01-27 | $7.85 | $8.02 | $7.66 | $7.75 | $7.75 | 42,781 |
2022-01-26 | $8.46 | $8.55 | $7.75 | $7.80 | $7.80 | 70,580 |
2022-01-25 | $8.30 | $8.31 | $7.81 | $7.98 | $7.98 | 30,384 |
2022-01-24 | $7.91 | $8.36 | $7.51 | $8.30 | $8.30 | 147,030 |
2022-01-21 | $8.45 | $8.59 | $8.10 | $8.18 | $8.18 | 68,415 |
2022-01-20 | $8.95 | $9.18 | $8.50 | $8.60 | $8.60 | 60,321 |
2022-01-19 | $9.05 | $9.05 | $8.65 | $8.87 | $8.87 | 85,652 |
2022-01-18 | $9.09 | $9.24 | $8.93 | $9.05 | $9.05 | 45,729 |
2022-01-14 | $9.14 | $9.34 | $8.89 | $9.32 | $9.32 | 99,236 |
2022-01-13 | $9.22 | $9.36 | $9.02 | $9.18 | $9.18 | 114,801 |
2022-01-12 | $9.54 | $9.54 | $9.16 | $9.23 | $9.23 | 55,234 |
2022-01-11 | $9.28 | $9.73 | $9.11 | $9.47 | $9.47 | 54,439 |
2022-01-10 | $9.49 | $9.55 | $9.01 | $9.31 | $9.31 | 65,759 |
2022-01-07 | $9.70 | $9.87 | $9.29 | $9.68 | $9.68 | 70,455 |
2022-01-06 | $10.03 | $10.03 | $9.29 | $9.70 | $9.70 | 121,365 |
2022-01-05 | $10.44 | $10.74 | $9.82 | $9.95 | $9.95 | 65,338 |
2022-01-04 | $10.55 | $10.75 | $10.18 | $10.54 | $10.54 | 74,138 |
2022-01-03 | $10.23 | $10.78 | $9.88 | $10.46 | $10.46 | 92,884 |
2021-12-31 | $10.38 | $10.49 | $10.02 | $10.16 | $10.16 | 63,078 |
2021-12-30 | $10.35 | $10.80 | $9.94 | $10.40 | $10.40 | 185,880 |
2021-12-29 | $10.70 | $10.70 | $10.12 | $10.37 | $10.37 | 54,259 |
2021-12-28 | $10.74 | $10.93 | $10.06 | $10.56 | $10.56 | 167,086 |
2021-12-27 | $10.77 | $11.23 | $10.36 | $10.95 | $10.95 | 171,831 |
2021-12-23 | $10.31 | $10.78 | $10.14 | $10.59 | $10.59 | 91,758 |
2021-12-22 | $10.54 | $10.67 | $10.04 | $10.21 | $10.21 | 111,972 |
2021-12-21 | $9.72 | $10.89 | $9.71 | $10.57 | $10.57 | 201,871 |
2021-12-20 | $9.56 | $9.56 | $9.04 | $9.18 | $9.18 | 141,314 |
2021-12-17 | $9.51 | $9.83 | $9.27 | $9.69 | $9.69 | 88,412 |
2021-12-16 | $9.89 | $10.19 | $9.60 | $9.61 | $9.61 | 73,286 |
2021-12-15 | $9.52 | $9.93 | $9.11 | $9.88 | $9.88 | 115,610 |
2021-12-14 | $9.38 | $9.89 | $9.03 | $9.52 | $9.52 | 118,822 |
2021-12-13 | $9.37 | $9.67 | $9.02 | $9.60 | $9.60 | 150,302 |
2021-12-10 | $9.61 | $9.84 | $9.17 | $9.44 | $9.44 | 131,488 |
2021-12-09 | $10.09 | $10.18 | $9.52 | $9.64 | $9.64 | 141,444 |
2021-12-08 | $9.95 | $10.34 | $9.66 | $10.24 | $10.24 | 55,213 |
2021-12-07 | $9.58 | $10.04 | $9.50 | $9.85 | $9.85 | 117,893 |
2021-12-06 | $9.22 | $9.66 | $9.00 | $9.19 | $9.19 | 111,335 |
2021-12-03 | $9.90 | $10.09 | $8.95 | $9.25 | $9.25 | 228,166 |
2021-12-02 | $9.85 | $10.03 | $9.54 | $9.97 | $9.97 | 135,217 |
2021-12-01 | $10.96 | $10.99 | $9.63 | $9.77 | $9.77 | 159,412 |
2021-11-30 | $11.05 | $11.22 | $10.28 | $10.70 | $10.70 | 201,824 |
2021-11-29 | $11.42 | $11.57 | $10.98 | $11.29 | $11.29 | 197,904 |
2021-11-26 | $11.12 | $11.16 | $10.58 | $10.98 | $10.98 | 136,639 |
2021-11-24 | $11.20 | $11.62 | $10.90 | $11.62 | $11.62 | 65,215 |
2021-11-23 | $11.72 | $11.72 | $11.02 | $11.36 | $11.36 | 84,796 |
2021-11-22 | $10.85 | $11.27 | $10.60 | $11.16 | $11.16 | 354,957 |
2021-11-19 | $10.66 | $11.09 | $10.66 | $10.93 | $10.93 | 130,880 |
2021-11-18 | $11.87 | $11.99 | $11.00 | $11.15 | $11.15 | 125,439 |
2021-11-17 | $11.68 | $12.00 | $11.52 | $11.63 | $11.63 | 141,902 |
2021-11-16 | $12.60 | $12.66 | $11.72 | $11.86 | $11.86 | 171,036 |
2021-11-15 | $13.50 | $13.57 | $12.21 | $12.38 | $12.38 | 297,569 |
2021-11-12 | $13.13 | $13.90 | $12.95 | $13.75 | $13.75 | 159,183 |
2021-11-11 | $12.61 | $13.19 | $12.47 | $13.18 | $13.18 | 98,033 |
2021-11-10 | $12.72 | $13.06 | $12.39 | $12.47 | $12.47 | 94,520 |
2021-11-09 | $12.99 | $12.99 | $12.05 | $12.88 | $12.88 | 117,018 |
2021-11-08 | $12.48 | $13.50 | $12.48 | $12.83 | $12.83 | 248,374 |
2021-11-05 | $12.54 | $12.72 | $12.00 | $12.14 | $12.14 | 92,968 |
2021-11-04 | $11.88 | $12.55 | $11.82 | $12.48 | $12.48 | 131,417 |
2021-11-03 | $11.61 | $11.87 | $11.51 | $11.84 | $11.84 | 63,622 |
2021-11-02 | $11.56 | $11.88 | $11.23 | $11.72 | $11.72 | 120,557 |
2021-11-01 | $10.86 | $11.96 | $10.75 | $11.50 | $11.50 | 210,035 |
2021-10-29 | $11.00 | $11.25 | $10.40 | $10.49 | $10.49 | 237,187 |
2021-10-28 | $11.46 | $11.73 | $10.71 | $10.97 | $10.97 | 412,263 |
2021-10-27 | $11.58 | $12.14 | $11.30 | $12.02 | $12.02 | 189,549 |
2021-10-26 | $12.04 | $12.53 | $11.61 | $11.67 | $11.67 | 163,650 |
2021-10-25 | $11.69 | $11.71 | $11.02 | $11.57 | $11.57 | 196,309 |
2021-10-22 | $12.14 | $12.29 | $11.58 | $11.66 | $11.66 | 97,169 |
2021-10-21 | $12.05 | $12.33 | $11.85 | $12.02 | $12.02 | 112,312 |
2021-10-20 | $12.59 | $12.74 | $12.02 | $12.20 | $12.20 | 75,540 |
2021-10-19 | $12.33 | $12.69 | $12.00 | $12.52 | $12.52 | 96,146 |
2021-10-18 | $11.76 | $12.44 | $11.56 | $12.28 | $12.28 | 101,966 |
2021-10-15 | $12.00 | $12.08 | $11.66 | $11.78 | $11.78 | 88,985 |
2021-10-14 | $12.33 | $12.91 | $11.60 | $11.94 | $11.94 | 242,150 |
2021-10-13 | $12.05 | $13.73 | $12.00 | $12.57 | $12.57 | 717,878 |
2021-10-12 | $11.75 | $12.05 | $11.55 | $11.84 | $11.84 | 107,167 |
2021-10-11 | $11.94 | $12.05 | $11.64 | $11.84 | $11.84 | 77,314 |
2021-10-08 | $11.80 | $12.50 | $11.77 | $11.98 | $11.98 | 221,542 |
2021-10-07 | $11.30 | $11.91 | $11.18 | $11.56 | $11.56 | 77,596 |
2021-10-06 | $11.05 | $11.19 | $10.71 | $11.08 | $11.08 | 67,007 |
2021-10-05 | $11.53 | $11.70 | $11.19 | $11.19 | $11.19 | 88,284 |
2021-10-04 | $12.29 | $12.38 | $11.42 | $11.48 | $11.48 | 150,995 |
2021-10-01 | $11.91 | $12.41 | $11.50 | $12.24 | $12.24 | 131,390 |
2021-09-30 | $12.72 | $12.72 | $11.88 | $11.88 | $11.88 | 79,472 |
2021-09-29 | $13.04 | $13.20 | $12.50 | $12.70 | $12.70 | 125,062 |
2021-09-28 | $12.89 | $13.68 | $12.69 | $13.17 | $13.17 | 260,550 |
2021-09-27 | $12.30 | $12.96 | $12.17 | $12.72 | $12.72 | 113,847 |
2021-09-24 | $12.21 | $12.63 | $11.91 | $12.30 | $12.30 | 240,058 |
2021-09-23 | $12.01 | $13.08 | $11.95 | $12.32 | $12.32 | 253,120 |
2021-09-22 | $11.95 | $12.21 | $11.85 | $11.92 | $11.92 | 67,819 |
2021-09-21 | $12.08 | $12.95 | $11.71 | $11.87 | $11.87 | 105,236 |
2021-09-20 | $12.22 | $12.74 | $11.68 | $12.02 | $12.02 | 119,634 |
2021-09-17 | $12.70 | $13.11 | $12.43 | $12.47 | $12.47 | 165,970 |
2021-09-16 | $12.43 | $12.79 | $12.43 | $12.70 | $12.70 | 43,900 |
2021-09-15 | $12.68 | $12.91 | $12.25 | $12.52 | $12.52 | 80,907 |
2021-09-14 | $13.04 | $13.28 | $12.61 | $12.77 | $12.77 | 126,070 |
2021-09-13 | $12.93 | $13.25 | $12.65 | $13.00 | $13.00 | 70,437 |
2021-09-10 | $13.07 | $13.37 | $12.88 | $12.88 | $12.88 | 56,468 |
2021-09-09 | $13.04 | $13.37 | $12.72 | $13.03 | $13.03 | 127,581 |
2021-09-08 | $13.52 | $13.68 | $12.90 | $13.06 | $13.06 | 86,372 |
2021-09-07 | $13.99 | $14.73 | $13.46 | $13.52 | $13.52 | 143,799 |
2021-09-03 | $13.91 | $14.09 | $13.68 | $13.97 | $13.97 | 39,927 |
2021-09-02 | $14.12 | $14.43 | $13.80 | $13.99 | $13.99 | 60,636 |
2021-09-01 | $14.79 | $15.29 | $13.85 | $14.06 | $14.06 | 176,368 |
2021-08-31 | $14.12 | $14.96 | $14.00 | $14.86 | $14.86 | 182,897 |
2021-08-30 | $14.19 | $14.24 | $13.58 | $14.03 | $14.03 | 106,338 |
2021-08-27 | $13.42 | $14.13 | $13.39 | $13.98 | $13.98 | 87,089 |
2021-08-26 | $14.03 | $14.28 | $13.25 | $13.39 | $13.39 | 114,172 |
2021-08-25 | $12.99 | $14.25 | $12.82 | $14.24 | $14.24 | 212,293 |
2021-08-24 | $12.77 | $13.18 | $12.69 | $12.97 | $12.97 | 131,226 |
2021-08-23 | $12.60 | $12.95 | $12.33 | $12.74 | $12.74 | 159,471 |
2021-08-20 | $11.99 | $12.69 | $11.86 | $12.56 | $12.56 | 130,564 |
2021-08-19 | $12.19 | $12.47 | $11.70 | $12.03 | $12.03 | 209,163 |
2021-08-18 | $12.82 | $13.05 | $12.35 | $12.35 | $12.35 | 275,708 |
2021-08-17 | $12.70 | $13.06 | $12.22 | $12.82 | $12.82 | 356,096 |
2021-08-16 | $12.21 | $13.20 | $12.00 | $12.87 | $12.87 | 194,115 |
2021-08-13 | $13.31 | $13.37 | $12.26 | $12.49 | $12.49 | 439,795 |
2021-08-12 | $13.40 | $13.81 | $13.22 | $13.37 | $13.37 | 142,986 |
2021-08-11 | $13.82 | $13.98 | $13.19 | $13.32 | $13.32 | 156,245 |
2021-08-10 | $13.93 | $14.21 | $13.59 | $13.82 | $13.82 | 170,494 |
2021-08-09 | $13.71 | $14.58 | $13.62 | $13.91 | $13.91 | 205,737 |
2021-08-06 | $14.88 | $15.43 | $13.79 | $13.95 | $13.95 | 236,785 |
2021-08-05 | $14.88 | $15.54 | $14.47 | $14.60 | $14.60 | 255,138 |
2021-08-04 | $14.35 | $15.30 | $14.35 | $14.81 | $14.81 | 328,398 |
2021-08-03 | $14.42 | $14.87 | $13.91 | $14.49 | $14.49 | 289,404 |
2021-08-02 | $13.55 | $14.89 | $13.40 | $14.40 | $14.40 | 449,970 |
2021-07-30 | $13.75 | $14.09 | $13.01 | $13.12 | $13.12 | 341,993 |
2021-07-29 | $13.10 | $14.18 | $12.91 | $13.97 | $13.97 | 512,018 |
2021-07-28 | $12.99 | $14.16 | $12.50 | $13.66 | $13.66 | 734,575 |
2021-07-27 | $13.04 | $15.00 | $11.67 | $12.82 | $12.82 | 2,074,937 |
2021-07-26 | $11.02 | $12.39 | $10.96 | $11.87 | $11.87 | 862,971 |
2021-07-23 | $10.50 | $10.78 | $9.97 | $10.70 | $10.70 | 576,288 |
2021-07-22 | $10.56 | $10.65 | $9.63 | $10.36 | $10.36 | 901,681 |
2021-07-21 | $9.74 | $10.66 | $9.50 | $10.35 | $10.35 | 1,077,907 |
2021-07-20 | $9.70 | $10.35 | $9.27 | $9.66 | $9.66 | 1,189,015 |
2021-07-19 | $9.30 | $9.70 | $9.00 | $9.64 | $9.64 | 286,470 |
2021-07-16 | $10.35 | $10.39 | $9.45 | $9.49 | $9.49 | 657,464 |
2021-07-15 | $10.66 | $11.04 | $10.11 | $10.16 | $10.16 | 316,747 |
2021-07-14 | $11.24 | $11.56 | $10.74 | $10.88 | $10.88 | 212,257 |
2021-07-13 | $11.29 | $11.29 | $10.92 | $11.15 | $11.15 | 150,055 |
2021-07-12 | $11.15 | $11.38 | $10.91 | $11.24 | $11.24 | 121,932 |
2021-07-09 | $11.64 | $12.05 | $11.07 | $11.32 | $11.32 | 578,696 |
2021-07-08 | $12.26 | $12.73 | $11.45 | $11.64 | $11.64 | 607,464 |
2021-07-07 | $13.34 | $15.37 | $12.17 | $13.12 | $13.12 | 1,669,217 |
2021-07-06 | $12.25 | $13.98 | $12.21 | $13.36 | $13.36 | 712,180 |
2021-07-02 | $11.24 | $12.80 | $11.00 | $12.10 | $12.10 | 393,767 |
2021-07-01 | $11.09 | $11.48 | $11.07 | $11.29 | $11.29 | 51,661 |
2021-06-30 | $11.24 | $11.26 | $10.50 | $11.00 | $11.00 | 154,347 |
2021-06-29 | $11.32 | $11.47 | $11.08 | $11.28 | $11.28 | 27,183 |
2021-06-28 | $11.06 | $11.53 | $11.04 | $11.39 | $11.39 | 70,668 |
2021-06-25 | $11.62 | $11.93 | $11.44 | $11.49 | $11.49 | 135,505 |
2021-06-24 | $12.00 | $12.00 | $10.80 | $11.61 | $11.61 | 415,370 |
2021-06-23 | $11.95 | $12.06 | $11.65 | $11.75 | $11.75 | 114,234 |
2021-06-22 | $11.50 | $12.10 | $11.22 | $11.82 | $11.82 | 78,161 |
2021-06-21 | $10.78 | $11.55 | $10.64 | $11.44 | $11.44 | 149,721 |
2021-06-18 | $10.76 | $11.34 | $10.51 | $10.70 | $10.70 | 193,695 |
2021-06-17 | $12.45 | $12.62 | $10.12 | $10.90 | $10.90 | 502,755 |
2021-06-16 | $12.88 | $13.11 | $12.41 | $12.51 | $12.51 | 117,832 |
2021-06-15 | $13.44 | $13.44 | $12.61 | $12.87 | $12.87 | 139,804 |
2021-06-14 | $12.55 | $13.88 | $12.51 | $13.46 | $13.46 | 312,701 |
2021-06-11 | $11.15 | $13.46 | $10.99 | $12.67 | $12.67 | 802,592 |
2021-06-10 | $10.56 | $11.30 | $10.31 | $11.00 | $11.00 | 230,038 |
2021-06-09 | $10.57 | $10.90 | $10.36 | $10.64 | $10.64 | 242,652 |
2021-06-08 | $11.15 | $11.32 | $10.41 | $10.50 | $10.50 | 257,226 |
2021-06-07 | $11.04 | $11.37 | $10.74 | $10.91 | $10.91 | 225,820 |
2021-06-04 | $10.25 | $11.63 | $9.90 | $11.17 | $11.17 | 495,508 |
2021-06-03 | $9.70 | $10.15 | $9.59 | $10.15 | $10.15 | 230,751 |
2021-06-02 | $9.17 | $9.38 | $8.84 | $9.15 | $9.15 | 48,992 |
2021-06-01 | $8.61 | $9.20 | $8.61 | $9.12 | $9.12 | 98,206 |
2021-05-28 | $8.57 | $8.60 | $8.34 | $8.58 | $8.58 | 56,623 |
2021-05-27 | $7.83 | $8.94 | $7.75 | $8.51 | $8.51 | 402,348 |
2021-05-26 | $8.14 | $8.47 | $7.60 | $7.73 | $7.73 | 277,544 |
2021-05-25 | $8.57 | $8.64 | $8.10 | $8.13 | $8.13 | 131,768 |
2021-05-24 | $9.25 | $10.29 | $8.58 | $8.65 | $8.65 | 1,035,593 |
2021-05-21 | $9.38 | $9.48 | $9.09 | $9.21 | $9.21 | 52,532 |
2021-05-20 | $9.39 | $9.45 | $9.07 | $9.35 | $9.35 | 34,221 |
2021-05-19 | $9.16 | $9.45 | $8.99 | $9.38 | $9.38 | 56,848 |
2021-05-18 | $8.83 | $9.44 | $8.72 | $9.35 | $9.35 | 70,145 |
2021-05-17 | $8.39 | $8.87 | $8.39 | $8.82 | $8.82 | 45,994 |
2021-05-14 | $8.49 | $8.91 | $8.43 | $8.45 | $8.45 | 61,989 |
2021-05-13 | $8.97 | $8.97 | $8.03 | $8.31 | $8.31 | 228,885 |
2021-05-12 | $9.01 | $9.34 | $8.92 | $8.92 | $8.92 | 77,291 |
2021-05-11 | $9.00 | $9.49 | $8.64 | $9.04 | $9.04 | 145,190 |
2021-05-10 | $9.26 | $9.47 | $9.11 | $9.16 | $9.16 | 74,892 |
2021-05-07 | $8.94 | $9.48 | $8.88 | $9.38 | $9.38 | 157,336 |
2021-05-06 | $9.18 | $9.27 | $8.69 | $8.94 | $8.94 | 159,869 |
2021-05-05 | $9.42 | $9.45 | $8.91 | $9.19 | $9.19 | 133,472 |
2021-05-04 | $9.68 | $9.85 | $9.14 | $9.46 | $9.46 | 168,693 |
2021-05-03 | $9.64 | $9.90 | $9.22 | $9.68 | $9.68 | 212,679 |
2021-04-30 | $9.06 | $9.50 | $8.81 | $9.39 | $9.39 | 287,456 |
2021-04-29 | $7.92 | $9.23 | $7.92 | $9.05 | $9.05 | 1,766,300 |
2021-04-28 | $7.30 | $7.70 | $7.13 | $7.34 | $7.34 | 159,617 |
2021-04-27 | $7.55 | $7.55 | $7.01 | $7.36 | $7.36 | 56,847 |
2021-04-26 | $7.16 | $7.53 | $7.07 | $7.53 | $7.53 | 71,681 |
2021-04-23 | $6.88 | $7.14 | $6.77 | $7.04 | $7.04 | 54,799 |
2021-04-22 | $6.47 | $7.25 | $6.47 | $6.77 | $6.77 | 107,287 |
2021-04-21 | $5.94 | $6.53 | $5.94 | $6.45 | $6.45 | 77,732 |
2021-04-20 | $6.46 | $6.48 | $5.83 | $6.02 | $6.02 | 170,860 |
2021-04-19 | $6.33 | $6.58 | $6.32 | $6.48 | $6.48 | 47,703 |
2021-04-16 | $6.59 | $6.78 | $6.31 | $6.41 | $6.41 | 28,802 |
2021-04-15 | $6.50 | $6.67 | $6.31 | $6.59 | $6.59 | 59,237 |
2021-04-14 | $6.50 | $6.88 | $6.41 | $6.47 | $6.47 | 61,246 |
2021-04-13 | $6.85 | $6.85 | $6.29 | $6.51 | $6.51 | 140,299 |
2021-04-12 | $6.98 | $7.08 | $6.75 | $6.89 | $6.89 | 63,677 |
2021-04-09 | $7.27 | $7.27 | $6.75 | $7.15 | $7.15 | 71,659 |
2021-04-08 | $7.21 | $7.38 | $6.98 | $7.22 | $7.22 | 60,716 |
2021-04-07 | $7.24 | $7.51 | $7.11 | $7.24 | $7.24 | 87,051 |
2021-04-06 | $7.24 | $7.47 | $7.04 | $7.27 | $7.27 | 238,106 |
2021-04-05 | $7.90 | $7.96 | $6.96 | $7.23 | $7.23 | 185,492 |
2021-04-01 | $7.29 | $7.59 | $7.17 | $7.59 | $7.59 | 56,752 |
2021-03-31 | $7.24 | $7.56 | $6.92 | $7.13 | $7.13 | 50,183 |
2021-03-30 | $7.01 | $7.40 | $6.75 | $7.12 | $7.12 | 51,918 |
2021-03-29 | $7.54 | $7.60 | $6.87 | $7.05 | $7.05 | 65,270 |
2021-03-26 | $7.61 | $7.79 | $7.23 | $7.60 | $7.60 | 118,941 |
2021-03-25 | $7.84 | $7.84 | $7.25 | $7.53 | $7.53 | 126,845 |
2021-03-24 | $8.30 | $8.80 | $7.87 | $7.95 | $7.95 | 310,591 |
2021-03-23 | $8.27 | $10.28 | $8.01 | $8.42 | $8.42 | 2,238,507 |
2021-03-22 | $8.16 | $8.64 | $8.09 | $8.41 | $8.41 | 54,935 |
2021-03-19 | $8.69 | $8.69 | $8.01 | $8.29 | $8.29 | 139,210 |
2021-03-18 | $8.63 | $8.78 | $7.93 | $8.11 | $8.11 | 57,496 |
2021-03-17 | $8.67 | $9.00 | $8.32 | $8.58 | $8.58 | 89,195 |
2021-03-16 | $9.24 | $9.30 | $8.70 | $8.80 | $8.80 | 43,887 |
2021-03-15 | $9.36 | $9.41 | $9.00 | $9.14 | $9.14 | 66,613 |
2021-03-12 | $8.42 | $9.31 | $8.39 | $9.31 | $9.31 | 141,380 |
2021-03-11 | $8.80 | $9.08 | $8.40 | $8.57 | $8.57 | 105,838 |
2021-03-10 | $8.23 | $8.76 | $8.06 | $8.54 | $8.54 | 208,814 |
2021-03-09 | $7.67 | $8.25 | $7.67 | $8.17 | $8.17 | 95,700 |
2021-03-08 | $7.26 | $7.79 | $7.26 | $7.61 | $7.61 | 148,199 |
2021-03-05 | $7.99 | $8.09 | $7.10 | $7.22 | $7.22 | 204,774 |
2021-03-04 | $7.92 | $8.18 | $7.69 | $7.90 | $7.90 | 153,900 |
2021-03-03 | $8.30 | $8.58 | $7.81 | $7.82 | $7.82 | 93,954 |
2021-03-02 | $8.30 | $8.85 | $8.29 | $8.30 | $8.30 | 146,999 |
2021-03-01 | $8.10 | $8.45 | $8.10 | $8.17 | $8.17 | 76,771 |
2021-02-26 | $7.75 | $8.15 | $7.26 | $7.98 | $7.98 | 170,663 |
2021-02-25 | $8.15 | $8.43 | $7.64 | $7.77 | $7.77 | 88,897 |
2021-02-24 | $7.93 | $8.10 | $7.86 | $8.01 | $8.01 | 103,872 |
2021-02-23 | $8.51 | $8.53 | $7.76 | $7.92 | $7.92 | 103,123 |
2021-02-22 | $9.05 | $9.54 | $8.65 | $8.76 | $8.76 | 102,040 |
2021-02-19 | $9.53 | $9.53 | $8.59 | $8.98 | $8.98 | 302,522 |
2021-02-18 | $9.71 | $9.99 | $9.25 | $9.61 | $9.61 | 215,516 |
2021-02-17 | $9.88 | $10.58 | $9.50 | $9.71 | $9.71 | 294,740 |
2021-02-16 | $9.10 | $9.94 | $9.10 | $9.75 | $9.75 | 158,741 |
2021-02-12 | $8.58 | $9.14 | $8.39 | $9.10 | $9.10 | 82,457 |
2021-02-11 | $8.42 | $8.70 | $7.80 | $8.61 | $8.61 | 230,273 |
2021-02-10 | $8.48 | $8.88 | $8.27 | $8.50 | $8.50 | 93,188 |
2021-02-09 | $8.80 | $8.80 | $8.37 | $8.49 | $8.49 | 160,396 |
2021-02-08 | $8.88 | $9.09 | $8.72 | $8.80 | $8.80 | 111,206 |
2021-02-05 | $9.07 | $9.07 | $8.58 | $8.78 | $8.78 | 70,983 |
2021-02-04 | $9.33 | $9.36 | $8.84 | $9.07 | $9.07 | 165,474 |
2021-02-03 | $8.65 | $9.22 | $8.40 | $9.07 | $9.07 | 209,780 |
2021-02-02 | $8.70 | $8.80 | $8.21 | $8.65 | $8.65 | 186,594 |
2021-02-01 | $8.18 | $8.67 | $7.81 | $8.57 | $8.57 | 228,814 |
2021-01-29 | $7.47 | $8.09 | $7.24 | $7.81 | $7.81 | 259,973 |
2021-01-28 | $7.79 | $8.19 | $7.20 | $7.44 | $7.44 | 131,606 |
2021-01-27 | $7.30 | $8.30 | $6.96 | $7.84 | $7.84 | 656,611 |
2021-01-26 | $6.95 | $7.52 | $6.90 | $7.52 | $7.52 | 443,523 |
2021-01-25 | $6.40 | $6.75 | $6.12 | $6.75 | $6.75 | 205,084 |
2021-01-22 | $6.20 | $6.38 | $5.92 | $6.31 | $6.31 | 147,946 |
2021-01-21 | $6.44 | $6.48 | $6.10 | $6.29 | $6.29 | 68,651 |
2021-01-20 | $6.63 | $6.69 | $6.11 | $6.39 | $6.39 | 215,914 |
2021-01-19 | $6.02 | $6.70 | $5.65 | $6.55 | $6.55 | 372,342 |
2021-01-15 | $5.66 | $6.19 | $5.35 | $5.97 | $5.97 | 309,032 |
2021-01-14 | $5.35 | $5.79 | $5.35 | $5.69 | $5.69 | 172,659 |
2021-01-13 | $5.45 | $5.66 | $5.30 | $5.37 | $5.37 | 203,755 |
2021-01-12 | $5.00 | $5.45 | $5.00 | $5.36 | $5.36 | 213,136 |
2021-01-11 | $5.00 | $5.10 | $4.96 | $5.01 | $5.01 | 69,532 |
2021-01-08 | $5.21 | $5.23 | $4.94 | $5.04 | $5.04 | 165,879 |
2021-01-07 | $4.92 | $5.25 | $4.92 | $5.22 | $5.22 | 276,747 |
2021-01-06 | $5.12 | $5.19 | $4.90 | $4.91 | $4.91 | 231,345 |
2021-01-05 | $4.86 | $5.14 | $4.86 | $5.10 | $5.10 | 85,588 |
2021-01-04 | $4.96 | $4.99 | $4.72 | $4.92 | $4.92 | 162,836 |
2020-12-31 | $5.02 | $5.19 | $4.95 | $4.98 | $4.98 | 86,104 |
2020-12-30 | $4.90 | $5.08 | $4.90 | $5.05 | $5.05 | 47,072 |
2020-12-29 | $5.10 | $5.15 | $4.91 | $4.92 | $4.92 | 265,520 |
2020-12-28 | $5.13 | $5.17 | $5.01 | $5.08 | $5.08 | 81,699 |
2020-12-24 | $5.14 | $5.15 | $5.03 | $5.10 | $5.10 | 53,028 |
2020-12-23 | $4.87 | $5.14 | $4.82 | $5.09 | $5.09 | 144,593 |
2020-12-22 | $5.03 | $5.07 | $4.86 | $4.87 | $4.87 | 127,252 |
2020-12-21 | $4.89 | $5.11 | $4.79 | $5.02 | $5.02 | 169,247 |
2020-12-18 | $5.21 | $5.27 | $4.90 | $4.95 | $4.95 | 368,588 |
2020-12-17 | $5.25 | $5.44 | $5.12 | $5.21 | $5.21 | 325,811 |
2020-12-16 | $4.99 | $5.25 | $4.99 | $5.20 | $5.20 | 459,701 |
2020-12-15 | $5.00 | $5.09 | $4.93 | $5.00 | $5.00 | 122,566 |
2020-12-14 | $4.96 | $5.08 | $4.89 | $5.07 | $5.07 | 154,535 |
2020-12-11 | $4.83 | $4.91 | $4.75 | $4.84 | $4.84 | 123,589 |
2020-12-10 | $4.75 | $4.85 | $4.70 | $4.83 | $4.83 | 85,788 |
2020-12-09 | $4.90 | $4.95 | $4.70 | $4.72 | $4.72 | 133,372 |
2020-12-08 | $4.87 | $4.89 | $4.75 | $4.84 | $4.84 | 133,144 |
2020-12-07 | $5.07 | $5.07 | $4.85 | $4.87 | $4.87 | 162,885 |
2020-12-04 | $4.91 | $4.95 | $4.83 | $4.95 | $4.95 | 119,314 |
2020-12-03 | $4.98 | $5.02 | $4.85 | $4.87 | $4.87 | 226,166 |
2020-12-02 | $5.11 | $5.14 | $4.80 | $4.94 | $4.94 | 166,204 |
2020-12-01 | $5.19 | $5.31 | $5.03 | $5.09 | $5.09 | 319,719 |
2020-11-30 | $5.39 | $5.39 | $5.01 | $5.12 | $5.12 | 479,328 |
2020-11-27 | $5.37 | $5.44 | $5.17 | $5.41 | $5.41 | 437,705 |
2020-11-25 | $5.33 | $5.42 | $5.16 | $5.26 | $5.26 | 592,728 |
2020-11-24 | $5.47 | $5.47 | $5.05 | $5.21 | $5.21 | 667,570 |
2020-11-23 | $5.05 | $5.38 | $5.00 | $5.29 | $5.29 | 711,861 |
2020-11-20 | $4.98 | $5.04 | $4.88 | $4.99 | $4.99 | 80,545 |
2020-11-19 | $4.97 | $5.04 | $4.85 | $4.99 | $4.99 | 286,599 |
2020-11-18 | $4.97 | $5.24 | $4.85 | $4.91 | $4.91 | 384,987 |
2020-11-17 | $4.94 | $4.99 | $4.83 | $4.95 | $4.95 | 129,615 |
2020-11-16 | $5.09 | $5.22 | $4.86 | $4.88 | $4.88 | 417,043 |
2020-11-13 | $4.85 | $5.01 | $4.85 | $5.00 | $5.00 | 84,472 |
2020-11-12 | $4.99 | $5.02 | $4.83 | $4.90 | $4.90 | 174,436 |
2020-11-11 | $5.10 | $5.18 | $4.89 | $5.00 | $5.00 | 449,730 |
2020-11-10 | $4.86 | $5.18 | $4.82 | $5.07 | $5.07 | 275,780 |
2020-11-09 | $4.70 | $5.07 | $4.70 | $4.83 | $4.83 | 520,076 |
2020-11-06 | $4.60 | $4.79 | $4.46 | $4.75 | $4.75 | 229,720 |
2020-11-05 | $4.80 | $5.09 | $4.61 | $4.68 | $4.68 | 568,545 |
2020-11-04 | $5.30 | $5.40 | $4.85 | $4.90 | $4.90 | 785,677 |
2020-11-03 | $5.40 | $6.44 | $5.13 | $5.75 | $5.75 | 22,241,549 |
2020-11-02 | $4.61 | $4.86 | $4.55 | $4.75 | $4.75 | 3,187,035 |
2020-10-30 | $4.63 | $4.74 | $4.41 | $4.56 | $4.56 | 271,044 |
2020-10-29 | $4.33 | $4.68 | $4.23 | $4.60 | $4.60 | 249,690 |
2020-10-28 | $4.15 | $4.45 | $4.13 | $4.33 | $4.33 | 258,363 |
2020-10-27 | $4.28 | $4.33 | $4.16 | $4.29 | $4.29 | 86,491 |
2020-10-26 | $4.50 | $4.54 | $4.10 | $4.33 | $4.33 | 368,050 |
2020-10-23 | $4.45 | $4.68 | $4.28 | $4.55 | $4.55 | 264,112 |
2020-10-22 | $4.26 | $4.47 | $4.25 | $4.35 | $4.35 | 222,541 |
2020-10-21 | $4.16 | $4.54 | $4.06 | $4.19 | $4.19 | 457,186 |
2020-10-20 | $4.49 | $4.50 | $4.23 | $4.23 | $4.23 | 579,269 |
2020-10-19 | $4.16 | $4.47 | $4.13 | $4.28 | $4.28 | 446,278 |
2020-10-16 | $4.18 | $4.38 | $4.03 | $4.27 | $4.27 | 391,079 |
2020-10-15 | $4.10 | $4.43 | $4.00 | $4.25 | $4.25 | 511,981 |
2020-10-14 | $4.30 | $4.30 | $3.93 | $4.12 | $4.12 | 769,668 |
2020-10-13 | $4.56 | $4.89 | $4.30 | $4.39 | $4.39 | 881,151 |
2020-10-12 | $3.98 | $5.91 | $3.97 | $4.69 | $4.69 | 14,570,393 |
2020-10-09 | $3.98 | $4.04 | $3.86 | $3.98 | $3.98 | 36,639 |
2020-10-08 | $3.93 | $4.00 | $3.85 | $3.95 | $3.95 | 64,849 |
2020-10-07 | $3.86 | $3.99 | $3.83 | $3.91 | $3.91 | 37,118 |
2020-10-06 | $3.86 | $4.00 | $3.82 | $3.84 | $3.84 | 38,726 |
2020-10-05 | $4.00 | $4.16 | $3.72 | $3.89 | $3.89 | 127,069 |
2020-10-02 | $3.84 | $3.96 | $3.80 | $3.96 | $3.96 | 65,531 |
2020-10-01 | $3.83 | $3.96 | $3.79 | $3.89 | $3.89 | 107,773 |
2020-09-30 | $3.85 | $4.09 | $3.80 | $3.80 | $3.80 | 53,334 |
2020-09-29 | $3.82 | $3.95 | $3.70 | $3.85 | $3.85 | 45,079 |
2020-09-28 | $3.82 | $3.87 | $3.63 | $3.82 | $3.82 | 127,065 |
2020-09-25 | $3.73 | $3.93 | $3.73 | $3.82 | $3.82 | 42,363 |
2020-09-24 | $3.80 | $3.91 | $3.70 | $3.76 | $3.76 | 63,502 |
2020-09-23 | $4.12 | $4.14 | $3.80 | $3.83 | $3.83 | 83,711 |
2020-09-22 | $3.99 | $4.19 | $3.90 | $4.09 | $4.09 | 64,508 |
2020-09-21 | $4.05 | $4.10 | $3.81 | $3.91 | $3.91 | 86,791 |
2020-09-18 | $4.27 | $4.27 | $4.06 | $4.09 | $4.09 | 66,164 |
2020-09-17 | $4.22 | $4.28 | $4.10 | $4.22 | $4.22 | 62,415 |
2020-09-16 | $4.07 | $4.33 | $4.00 | $4.28 | $4.28 | 120,262 |
2020-09-15 | $4.29 | $4.37 | $4.06 | $4.11 | $4.11 | 382,020 |
2020-09-14 | $4.13 | $4.20 | $4.05 | $4.18 | $4.18 | 87,171 |
2020-09-11 | $4.12 | $4.25 | $4.03 | $4.12 | $4.12 | 99,528 |
2020-09-10 | $4.25 | $4.37 | $4.01 | $4.12 | $4.12 | 367,436 |
2020-09-09 | $4.20 | $4.38 | $4.12 | $4.27 | $4.27 | 354,158 |
2020-09-08 | $3.91 | $4.23 | $3.82 | $4.14 | $4.14 | 294,671 |
2020-09-04 | $3.85 | $4.20 | $3.80 | $4.02 | $4.02 | 535,519 |
2020-09-03 | $3.94 | $4.01 | $3.70 | $3.90 | $3.90 | 223,576 |
2020-09-02 | $3.90 | $4.07 | $3.72 | $4.01 | $4.01 | 325,144 |
2020-09-01 | $3.87 | $4.09 | $3.50 | $3.90 | $3.90 | 582,137 |
2020-08-31 | $4.20 | $4.24 | $3.90 | $3.96 | $3.96 | 260,070 |
2020-08-28 | $4.16 | $4.33 | $4.16 | $4.24 | $4.24 | 109,790 |
2020-08-27 | $4.60 | $4.62 | $4.05 | $4.07 | $4.07 | 408,223 |
2020-08-26 | $4.72 | $5.21 | $4.56 | $4.62 | $4.62 | 824,223 |
2020-08-25 | $4.77 | $4.87 | $4.60 | $4.79 | $4.79 | 203,616 |
2020-08-24 | $4.75 | $4.78 | $4.62 | $4.77 | $4.77 | 202,974 |
2020-08-21 | $4.67 | $4.85 | $4.60 | $4.66 | $4.66 | 153,281 |
2020-08-20 | $4.69 | $4.86 | $4.56 | $4.76 | $4.76 | 286,906 |
2020-08-19 | $5.09 | $5.23 | $4.86 | $4.92 | $4.92 | 412,662 |
2020-08-18 | $5.25 | $5.29 | $5.11 | $5.15 | $5.15 | 261,765 |
2020-08-17 | $5.25 | $5.40 | $5.20 | $5.26 | $5.26 | 359,814 |
2020-08-14 | $5.18 | $5.25 | $4.95 | $5.20 | $5.20 | 351,358 |
2020-08-13 | $4.86 | $5.32 | $4.81 | $5.15 | $5.15 | 547,430 |
2020-08-12 | $4.94 | $5.02 | $4.84 | $4.91 | $4.91 | 137,306 |
2020-08-11 | $5.15 | $5.17 | $4.88 | $4.91 | $4.91 | 274,639 |
2020-08-10 | $5.27 | $5.27 | $5.08 | $5.14 | $5.14 | 180,133 |
2020-08-07 | $5.13 | $5.25 | $5.02 | $5.20 | $5.20 | 386,117 |
2020-08-06 | $5.22 | $5.28 | $5.04 | $5.13 | $5.13 | 208,429 |
2020-08-05 | $5.32 | $5.42 | $5.21 | $5.23 | $5.23 | 408,652 |
2020-08-04 | $5.54 | $5.66 | $5.25 | $5.29 | $5.29 | 406,359 |
2020-08-03 | $5.68 | $6.09 | $5.49 | $5.56 | $5.56 | 786,930 |
2020-07-31 | $5.50 | $5.68 | $5.32 | $5.46 | $5.46 | 327,036 |
2020-07-30 | $5.73 | $6.05 | $5.20 | $5.73 | $5.73 | 542,386 |
2020-07-29 | $6.51 | $7.30 | $6.27 | $7.00 | $7.00 | 1,592,574 |
2020-07-28 | $6.29 | $6.94 | $6.13 | $6.66 | $6.66 | 1,240,606 |
2020-07-27 | $6.37 | $6.37 | $6.06 | $6.32 | $6.32 | 210,783 |
2020-07-24 | $6.17 | $6.48 | $5.76 | $6.35 | $6.35 | 627,074 |
2020-07-23 | $6.10 | $6.26 | $6.03 | $6.19 | $6.19 | 235,384 |
2020-07-22 | $6.16 | $6.37 | $6.06 | $6.18 | $6.18 | 247,141 |
2020-07-21 | $6.43 | $6.43 | $6.00 | $6.18 | $6.18 | 251,746 |
2020-07-20 | $5.90 | $6.85 | $5.60 | $6.42 | $6.42 | 1,115,402 |
2020-07-17 | $6.07 | $6.18 | $5.80 | $5.92 | $5.92 | 272,624 |
2020-07-16 | $6.16 | $6.26 | $5.91 | $6.02 | $6.02 | 254,294 |
2020-07-15 | $6.22 | $6.98 | $5.76 | $6.23 | $6.23 | 658,497 |
2020-07-14 | $6.87 | $6.90 | $6.15 | $6.33 | $6.33 | 678,159 |
2020-07-13 | $6.90 | $7.90 | $6.70 | $7.18 | $7.18 | 1,187,099 |
2020-07-10 | $6.48 | $7.30 | $6.12 | $6.52 | $6.52 | 964,164 |
2020-07-09 | $0.81 | $0.81 | $0.62 | $0.71 | $7.10 | 1,014,470 |
2020-07-08 | $0.81 | $0.86 | $0.78 | $0.81 | $8.10 | 241,560 |
2020-07-07 | $0.79 | $0.90 | $0.75 | $0.83 | $8.30 | 798,077 |
2020-07-06 | $0.82 | $0.87 | $0.77 | $0.84 | $8.40 | 604,631 |
2020-07-02 | $0.72 | $0.84 | $0.66 | $0.78 | $7.80 | 1,030,425 |
2020-07-01 | $0.79 | $0.80 | $0.74 | $0.75 | $7.50 | 365,924 |
2020-06-30 | $0.91 | $0.92 | $0.80 | $0.82 | $8.20 | 445,509 |
2020-06-29 | $0.88 | $0.89 | $0.81 | $0.84 | $8.40 | 376,789 |
2020-06-26 | $0.94 | $0.95 | $0.83 | $0.85 | $8.50 | 740,390 |
2020-06-25 | $1.07 | $1.07 | $0.89 | $0.95 | $9.50 | 1,962,588 |
2020-06-24 | $0.85 | $1.37 | $0.81 | $0.95 | $9.50 | 4,884,715 |
2020-06-23 | $0.79 | $0.80 | $0.72 | $0.76 | $7.60 | 131,726 |
2020-06-22 | $0.75 | $0.87 | $0.70 | $0.78 | $7.80 | 450,997 |
2020-06-19 | $0.76 | $0.84 | $0.71 | $0.73 | $7.30 | 199,306 |
2020-06-18 | $0.75 | $0.80 | $0.72 | $0.78 | $7.80 | 179,753 |
2020-06-17 | $0.77 | $0.88 | $0.76 | $0.80 | $8.00 | 180,293 |
2020-06-16 | $1.04 | $1.07 | $0.86 | $0.90 | $9.00 | 426,430 |
2020-06-15 | $1.08 | $1.10 | $0.90 | $0.98 | $9.80 | 683,232 |
2020-06-12 | $0.63 | $1.44 | $0.63 | $1.14 | $11.40 | 1,623,574 |
2020-06-11 | $0.68 | $0.69 | $0.60 | $0.63 | $6.30 | 47,763 |
2020-06-10 | $0.75 | $0.75 | $0.71 | $0.73 | $7.30 | 41,464 |
2020-06-09 | $0.77 | $0.80 | $0.70 | $0.75 | $7.50 | 58,253 |
2020-06-08 | $0.70 | $1.08 | $0.68 | $0.80 | $8.00 | 567,690 |
2020-06-05 | $0.60 | $0.71 | $0.60 | $0.68 | $6.80 | 41,145 |
2020-06-04 | $0.65 | $0.69 | $0.60 | $0.62 | $6.20 | 45,998 |
2020-06-03 | $0.55 | $0.77 | $0.55 | $0.73 | $7.30 | 121,260 |
2020-06-02 | $0.58 | $0.59 | $0.55 | $0.56 | $5.60 | 13,203 |
2020-06-01 | $0.59 | $0.60 | $0.56 | $0.58 | $5.80 | 10,655 |
2020-05-29 | $0.61 | $0.63 | $0.56 | $0.60 | $6.00 | 17,948 |
2020-05-28 | $0.67 | $0.67 | $0.61 | $0.62 | $6.20 | 23,509 |
2020-05-27 | $0.56 | $0.68 | $0.51 | $0.66 | $6.60 | 65,068 |
2020-05-26 | $0.55 | $0.56 | $0.53 | $0.54 | $5.40 | 11,537 |
2020-05-22 | $0.55 | $0.57 | $0.48 | $0.53 | $5.30 | 21,860 |
2020-05-21 | $0.56 | $0.59 | $0.55 | $0.55 | $5.50 | 5,029 |
2020-05-20 | $0.57 | $0.58 | $0.55 | $0.57 | $5.70 | 12,928 |
2020-05-19 | $0.62 | $0.63 | $0.55 | $0.57 | $5.70 | 10,211 |
2020-05-18 | $0.67 | $0.70 | $0.54 | $0.60 | $6.00 | 28,461 |
2020-05-15 | $0.55 | $0.60 | $0.54 | $0.57 | $5.70 | 10,671 |
2020-05-14 | $0.60 | $0.64 | $0.52 | $0.57 | $5.70 | 23,181 |
2020-05-13 | $0.70 | $0.70 | $0.58 | $0.59 | $5.90 | 18,177 |
2020-05-12 | $0.69 | $0.73 | $0.66 | $0.66 | $6.60 | 11,367 |
2020-05-11 | $0.68 | $0.72 | $0.68 | $0.68 | $6.80 | 8,966 |
2020-05-08 | $0.73 | $0.74 | $0.68 | $0.68 | $6.80 | 15,352 |
2020-05-07 | $0.63 | $0.71 | $0.63 | $0.71 | $7.10 | 17,857 |
2020-05-06 | $0.70 | $0.70 | $0.55 | $0.66 | $6.60 | 21,109 |
2020-05-05 | $0.75 | $0.75 | $0.69 | $0.70 | $7.01 | 13,959 |
2020-05-04 | $0.71 | $0.75 | $0.71 | $0.72 | $7.20 | 9,371 |
2020-05-01 | $0.80 | $0.84 | $0.70 | $0.71 | $7.10 | 32,944 |
2020-04-30 | $0.76 | $0.82 | $0.76 | $0.79 | $7.90 | 29,789 |
2020-04-29 | $0.85 | $0.90 | $0.70 | $0.71 | $7.10 | 80,878 |
2020-04-28 | $0.89 | $0.90 | $0.83 | $0.83 | $8.30 | 51,823 |
2020-04-27 | $0.68 | $0.90 | $0.68 | $0.79 | $7.90 | 97,120 |
2020-04-24 | $0.68 | $0.68 | $0.63 | $0.66 | $6.60 | 11,728 |
2020-04-23 | $0.68 | $0.70 | $0.63 | $0.65 | $6.50 | 29,407 |
2020-04-22 | $0.63 | $0.71 | $0.61 | $0.65 | $6.50 | 54,395 |
2020-04-21 | $0.57 | $0.59 | $0.53 | $0.57 | $5.70 | 23,786 |
2020-04-20 | $0.55 | $0.55 | $0.50 | $0.52 | $5.20 | 2,592 |
2020-04-17 | $0.51 | $0.56 | $0.51 | $0.54 | $5.40 | 6,847 |
2020-04-16 | $0.56 | $0.58 | $0.52 | $0.52 | $5.15 | 6,450 |
2020-04-15 | $0.51 | $0.60 | $0.50 | $0.56 | $5.60 | 5,382 |
2020-04-14 | $0.55 | $0.60 | $0.54 | $0.57 | $5.70 | 19,438 |
2020-04-13 | $0.39 | $0.66 | $0.38 | $0.53 | $5.30 | 114,237 |
2020-04-09 | $0.34 | $0.38 | $0.34 | $0.37 | $3.70 | 15,058 |
2020-04-08 | $0.35 | $0.38 | $0.34 | $0.35 | $3.50 | 18,132 |
2020-04-07 | $0.35 | $0.36 | $0.33 | $0.35 | $3.50 | 12,217 |
2020-04-06 | $0.37 | $0.37 | $0.33 | $0.35 | $3.50 | 11,539 |
2020-04-03 | $0.35 | $0.39 | $0.35 | $0.36 | $3.60 | 14,385 |
2020-04-02 | $0.37 | $0.42 | $0.34 | $0.35 | $3.50 | 21,866 |
2020-04-01 | $0.37 | $0.43 | $0.35 | $0.37 | $3.70 | 43,836 |
2020-03-31 | $0.52 | $0.53 | $0.32 | $0.35 | $3.50 | 62,153 |
2020-03-30 | $0.33 | $0.95 | $0.30 | $0.55 | $5.50 | 374,779 |
2020-03-27 | $0.34 | $0.34 | $0.30 | $0.31 | $3.10 | 13,698 |
2020-03-26 | $0.33 | $0.35 | $0.30 | $0.32 | $3.20 | 11,153 |
2020-03-25 | $0.36 | $0.36 | $0.30 | $0.32 | $3.20 | 12,044 |
2020-03-24 | $0.31 | $0.37 | $0.31 | $0.34 | $3.40 | 4,522 |
2020-03-23 | $0.37 | $0.37 | $0.32 | $0.32 | $3.20 | 2,982 |
2020-03-20 | $0.35 | $0.39 | $0.30 | $0.35 | $3.50 | 10,009 |
2020-03-19 | $0.32 | $0.39 | $0.32 | $0.35 | $3.50 | 160,754 |
2020-03-18 | $0.36 | $0.36 | $0.30 | $0.32 | $3.20 | 4,726 |
2020-03-17 | $0.31 | $0.37 | $0.31 | $0.32 | $3.20 | 6,734 |
2020-03-16 | $0.39 | $0.39 | $0.32 | $0.32 | $3.20 | 12,742 |
2020-03-13 | $0.41 | $0.43 | $0.38 | $0.39 | $3.90 | 5,444 |
2020-03-12 | $0.50 | $0.50 | $0.31 | $0.41 | $4.10 | 12,606 |
2020-03-11 | $0.49 | $0.59 | $0.48 | $0.49 | $4.90 | 5,808 |
2020-03-10 | $0.55 | $0.63 | $0.48 | $0.48 | $4.80 | 3,536 |
2020-03-09 | $0.61 | $0.61 | $0.47 | $0.51 | $5.10 | 9,448 |
2020-03-06 | $0.60 | $0.64 | $0.58 | $0.60 | $6.00 | 8,605 |
2020-03-05 | $0.65 | $0.65 | $0.55 | $0.61 | $6.10 | 9,941 |
2020-03-04 | $0.66 | $0.69 | $0.59 | $0.66 | $6.60 | 4,193 |
2020-03-03 | $0.66 | $0.75 | $0.61 | $0.70 | $7.00 | 8,817 |
2020-03-02 | $0.68 | $0.70 | $0.60 | $0.67 | $6.70 | 6,566 |
2020-02-28 | $0.74 | $0.80 | $0.65 | $0.71 | $7.10 | 4,026 |
2020-02-27 | $0.75 | $0.82 | $0.73 | $0.73 | $7.30 | 4,393 |
2020-02-26 | $0.84 | $0.84 | $0.75 | $0.75 | $7.50 | 6,387 |
2020-02-25 | $0.80 | $0.87 | $0.80 | $0.83 | $8.30 | 3,451 |
2020-02-24 | $0.82 | $0.86 | $0.78 | $0.80 | $8.00 | 10,278 |
2020-02-21 | $0.89 | $0.90 | $0.81 | $0.82 | $8.20 | 13,557 |
2020-02-20 | $0.87 | $0.90 | $0.85 | $0.88 | $8.80 | 13,188 |
2020-02-19 | $1.00 | $1.00 | $0.85 | $0.87 | $8.70 | 11,564 |
2020-02-18 | $0.96 | $0.96 | $0.93 | $0.96 | $9.60 | 7,642 |
2020-02-14 | $0.95 | $0.96 | $0.91 | $0.94 | $9.40 | 4,086 |
2020-02-13 | $0.93 | $0.96 | $0.93 | $0.95 | $9.50 | 1,407 |
2020-02-12 | $0.95 | $0.98 | $0.92 | $0.92 | $9.20 | 2,809 |
2020-02-11 | $0.92 | $0.96 | $0.91 | $0.96 | $9.60 | 8,166 |
2020-02-10 | $0.88 | $0.96 | $0.88 | $0.90 | $9.00 | 14,071 |
2020-02-07 | $0.97 | $1.00 | $0.85 | $0.87 | $8.70 | 17,720 |
2020-02-06 | $0.95 | $1.00 | $0.93 | $0.94 | $9.40 | 6,577 |
2020-02-05 | $1.00 | $1.00 | $0.95 | $0.96 | $9.60 | 5,946 |
2020-02-04 | $1.00 | $1.03 | $0.96 | $0.99 | $9.90 | 7,109 |
2020-02-03 | $1.02 | $1.06 | $0.98 | $0.99 | $9.90 | 6,710 |
2020-01-31 | $1.01 | $1.08 | $0.97 | $1.02 | $10.20 | 9,308 |
2020-01-30 | $1.09 | $1.09 | $1.00 | $1.01 | $10.10 | 7,810 |
2020-01-29 | $1.09 | $1.11 | $1.07 | $1.07 | $10.70 | 4,379 |
2020-01-28 | $1.13 | $1.13 | $1.06 | $1.08 | $10.80 | 2,780 |
2020-01-27 | $1.09 | $1.13 | $1.06 | $1.08 | $10.80 | 6,517 |
2020-01-24 | $1.13 | $1.13 | $1.05 | $1.11 | $11.10 | 6,022 |
2020-01-23 | $1.05 | $1.14 | $1.05 | $1.10 | $11.00 | 11,003 |
2020-01-22 | $1.15 | $1.15 | $1.09 | $1.09 | $10.90 | 13,778 |
2020-01-21 | $1.05 | $1.10 | $1.05 | $1.07 | $10.70 | 13,247 |
2020-01-17 | $1.10 | $1.10 | $1.01 | $1.03 | $10.30 | 9,269 |
2020-01-16 | $0.99 | $1.13 | $0.99 | $1.08 | $10.80 | 43,482 |
2020-01-15 | $1.00 | $1.01 | $1.00 | $1.00 | $10.00 | 6,840 |
2020-01-14 | $1.00 | $1.03 | $1.00 | $1.00 | $10.00 | 9,774 |
2020-01-13 | $1.00 | $1.03 | $1.00 | $1.00 | $10.00 | 3,276 |
2020-01-10 | $0.98 | $1.03 | $0.98 | $1.00 | $10.00 | 4,102 |
2020-01-09 | $0.98 | $1.00 | $0.98 | $0.98 | $9.80 | 2,162 |
2020-01-08 | $0.99 | $1.01 | $0.95 | $0.98 | $9.80 | 8,857 |
2020-01-07 | $1.02 | $1.02 | $0.98 | $0.99 | $9.90 | 6,403 |
2020-01-06 | $0.99 | $1.04 | $0.98 | $1.03 | $10.30 | 8,370 |
2020-01-03 | $1.00 | $1.02 | $0.98 | $1.00 | $10.00 | 4,569 |
2020-01-02 | $1.05 | $1.07 | $1.01 | $1.02 | $10.20 | 5,112 |
2019-12-31 | $1.02 | $1.07 | $1.00 | $1.03 | $10.30 | 14,672 |
2019-12-30 | $1.00 | $1.03 | $0.93 | $0.99 | $9.90 | 34,198 |
2019-12-27 | $0.99 | $0.99 | $0.98 | $0.98 | $9.80 | 6,484 |
2019-12-26 | $1.02 | $1.02 | $0.98 | $0.99 | $9.90 | 9,864 |
2019-12-24 | $0.99 | $1.00 | $0.98 | $0.99 | $9.90 | 8,494 |
2019-12-23 | $1.03 | $1.03 | $0.96 | $0.99 | $9.90 | 8,649 |
2019-12-20 | $1.00 | $1.03 | $0.99 | $1.01 | $10.10 | 11,602 |
2019-12-19 | $0.94 | $1.01 | $0.94 | $0.99 | $9.90 | 9,624 |
2019-12-18 | $0.95 | $0.98 | $0.92 | $0.94 | $9.40 | 10,021 |
2019-12-17 | $0.95 | $0.96 | $0.91 | $0.93 | $9.30 | 25,234 |
2019-12-16 | $0.92 | $0.97 | $0.91 | $0.91 | $9.10 | 9,454 |
2019-12-13 | $0.96 | $0.97 | $0.92 | $0.94 | $9.40 | 14,465 |
2019-12-12 | $1.00 | $1.00 | $0.96 | $0.96 | $9.60 | 2,640 |
2019-12-11 | $1.00 | $1.03 | $0.95 | $0.97 | $9.70 | 18,377 |
2019-12-10 | $1.00 | $1.03 | $0.99 | $0.99 | $9.90 | 3,803 |
2019-12-09 | $1.03 | $1.04 | $1.01 | $1.01 | $10.10 | 8,526 |
2019-12-06 | $1.00 | $1.04 | $1.00 | $1.02 | $10.20 | 10,534 |
2019-12-05 | $1.02 | $1.08 | $0.99 | $1.00 | $10.00 | 14,777 |
2019-12-04 | $1.10 | $1.10 | $1.02 | $1.03 | $10.30 | 12,816 |
2019-12-03 | $1.12 | $1.13 | $1.08 | $1.09 | $10.90 | 22,584 |
2019-12-02 | $1.10 | $1.21 | $1.00 | $1.07 | $10.70 | 60,971 |
2019-11-29 | $1.02 | $1.05 | $0.98 | $1.01 | $10.10 | 8,839 |
2019-11-27 | $0.95 | $1.03 | $0.95 | $0.95 | $9.50 | 17,034 |
2019-11-26 | $0.99 | $0.99 | $0.91 | $0.96 | $9.60 | 10,776 |
2019-11-25 | $1.00 | $1.02 | $0.97 | $0.99 | $9.90 | 30,071 |
2019-11-22 | $0.84 | $0.95 | $0.84 | $0.92 | $9.20 | 19,454 |
2019-11-21 | $0.86 | $0.89 | $0.82 | $0.83 | $8.30 | 10,068 |
2019-11-20 | $0.86 | $0.89 | $0.84 | $0.84 | $8.40 | 5,467 |
2019-11-19 | $0.88 | $0.89 | $0.84 | $0.85 | $8.50 | 2,557 |
2019-11-18 | $0.93 | $0.95 | $0.84 | $0.86 | $8.60 | 11,613 |
2019-11-15 | $0.81 | $0.90 | $0.81 | $0.90 | $9.00 | 15,600 |
2019-11-14 | $0.85 | $0.85 | $0.78 | $0.80 | $8.00 | 11,564 |
2019-11-13 | $0.77 | $0.87 | $0.76 | $0.85 | $8.50 | 11,719 |
2019-11-12 | $0.79 | $0.81 | $0.77 | $0.77 | $7.70 | 5,405 |
2019-11-11 | $0.83 | $0.86 | $0.77 | $0.80 | $8.00 | 5,405 |
2019-11-08 | $0.88 | $0.92 | $0.81 | $0.86 | $8.60 | 23,201 |
2019-11-07 | $0.93 | $1.27 | $0.87 | $0.88 | $8.80 | 104,833 |
2019-11-06 | $0.76 | $0.83 | $0.76 | $0.83 | $8.30 | 7,220 |
2019-11-05 | $0.78 | $0.82 | $0.75 | $0.78 | $7.80 | 2,970 |
2019-11-04 | $0.79 | $0.79 | $0.74 | $0.77 | $7.70 | 6,410 |
2019-11-01 | $0.81 | $0.85 | $0.74 | $0.75 | $7.50 | 3,696 |
2019-10-31 | $0.77 | $0.80 | $0.76 | $0.77 | $7.70 | 938 |
2019-10-30 | $0.84 | $0.84 | $0.76 | $0.81 | $8.10 | 1,895 |
2019-10-29 | $0.85 | $0.85 | $0.80 | $0.80 | $8.00 | 1,452 |
2019-10-28 | $0.83 | $0.87 | $0.82 | $0.82 | $8.20 | 11,327 |
2019-10-25 | $0.87 | $0.87 | $0.83 | $0.85 | $8.50 | 3,205 |
2019-10-24 | $0.88 | $0.90 | $0.87 | $0.87 | $8.70 | 2,017 |
2019-10-23 | $0.88 | $0.92 | $0.88 | $0.91 | $9.10 | 1,043 |
2019-10-22 | $0.98 | $1.05 | $0.91 | $0.92 | $9.20 | 2,865 |
2019-10-21 | $0.91 | $1.04 | $0.91 | $0.93 | $9.30 | 3,110 |
2019-10-18 | $0.90 | $0.97 | $0.87 | $0.91 | $9.10 | 9,612 |
2019-10-17 | $0.79 | $1.46 | $0.79 | $0.97 | $9.70 | 152,573 |
2019-10-16 | $0.80 | $0.85 | $0.77 | $0.79 | $7.90 | 2,089 |
2019-10-15 | $0.80 | $0.81 | $0.76 | $0.78 | $7.80 | 2,429 |
2019-10-14 | $0.76 | $0.81 | $0.76 | $0.78 | $7.84 | 842 |
2019-10-11 | $0.78 | $0.81 | $0.76 | $0.76 | $7.60 | 2,664 |
2019-10-10 | $0.77 | $0.80 | $0.76 | $0.76 | $7.60 | 3,890 |
2019-10-09 | $0.72 | $0.80 | $0.72 | $0.77 | $7.70 | 15,148 |
2019-10-08 | $0.78 | $0.96 | $0.71 | $0.71 | $7.10 | 51,350 |
2019-10-07 | $0.75 | $0.83 | $0.75 | $0.75 | $7.50 | 1,236 |
2019-10-04 | $0.77 | $0.81 | $0.70 | $0.75 | $7.50 | 4,451 |
2019-10-03 | $0.80 | $0.81 | $0.76 | $0.77 | $7.70 | 143 |
2019-10-02 | $0.80 | $0.84 | $0.76 | $0.76 | $7.60 | 783 |
2019-10-01 | $0.83 | $0.84 | $0.81 | $0.84 | $8.40 | 2,275 |
2019-09-30 | $0.79 | $0.86 | $0.79 | $0.86 | $8.60 | 3,067 |
2019-09-27 | $0.85 | $0.88 | $0.75 | $0.75 | $7.50 | 5,392 |
2019-09-26 | $0.88 | $0.89 | $0.83 | $0.89 | $8.90 | 1,329 |
2019-09-25 | $0.85 | $0.90 | $0.81 | $0.81 | $8.06 | 4,408 |
2019-09-24 | $0.85 | $0.90 | $0.81 | $0.81 | $8.10 | 484 |
2019-09-23 | $0.84 | $0.90 | $0.81 | $0.82 | $8.20 | 932 |
2019-09-20 | $0.83 | $0.90 | $0.83 | $0.84 | $8.40 | 683 |
2019-09-19 | $0.83 | $0.83 | $0.80 | $0.83 | $8.30 | 4,937 |
2019-09-18 | $0.80 | $0.83 | $0.80 | $0.82 | $8.20 | 368 |
2019-09-17 | $0.83 | $0.83 | $0.80 | $0.80 | $8.00 | 786 |
2019-09-16 | $0.82 | $0.84 | $0.80 | $0.82 | $8.20 | 601 |
2019-09-13 | $0.80 | $0.83 | $0.80 | $0.83 | $8.30 | 654 |
2019-09-12 | $0.84 | $0.84 | $0.80 | $0.82 | $8.20 | 2,350 |
2019-09-11 | $0.80 | $0.85 | $0.75 | $0.83 | $8.30 | 9,015 |
2019-09-10 | $0.80 | $0.84 | $0.80 | $0.80 | $8.00 | 3,713 |
2019-09-09 | $0.85 | $0.85 | $0.80 | $0.80 | $8.00 | 2,025 |
2019-09-06 | $0.85 | $0.93 | $0.80 | $0.83 | $8.30 | 19,640 |
2019-09-05 | $0.76 | $0.95 | $0.71 | $0.75 | $7.50 | 36,619 |
2019-09-04 | $0.75 | $0.79 | $0.74 | $0.76 | $7.60 | 7,446 |
2019-09-03 | $0.75 | $0.78 | $0.68 | $0.75 | $7.50 | 1,960 |
2019-08-30 | $0.71 | $0.76 | $0.70 | $0.70 | $7.00 | 678 |
2019-08-29 | $0.75 | $0.79 | $0.70 | $0.75 | $7.50 | 2,463 |
2019-08-28 | $0.70 | $0.77 | $0.68 | $0.71 | $7.10 | 1,857 |
2019-08-27 | $0.81 | $0.82 | $0.68 | $0.75 | $7.50 | 1,578 |
2019-08-26 | $0.82 | $0.82 | $0.77 | $0.80 | $8.00 | 1,197 |
2019-08-23 | $0.77 | $0.77 | $0.72 | $0.72 | $7.20 | 493 |
2019-08-22 | $0.82 | $0.82 | $0.72 | $0.72 | $7.20 | 1,879 |
2019-08-21 | $0.83 | $0.83 | $0.77 | $0.82 | $8.20 | 3,310 |
2019-08-20 | $0.77 | $0.83 | $0.77 | $0.80 | $8.00 | 944 |
2019-08-19 | $0.84 | $0.86 | $0.73 | $0.81 | $8.10 | 3,947 |
2019-08-16 | $0.79 | $0.93 | $0.68 | $0.84 | $8.40 | 8,200 |
2019-08-15 | $0.80 | $0.84 | $0.69 | $0.79 | $7.90 | 34,882 |
2019-08-14 | $0.72 | $0.90 | $0.60 | $0.70 | $7.00 | 19,050 |
2019-08-13 | $0.72 | $0.72 | $0.53 | $0.53 | $5.30 | 43 |
2019-08-12 | $0.69 | $0.73 | $0.69 | $0.72 | $7.20 | 7,040 |
2019-08-09 | $0.79 | $0.85 | $0.72 | $0.72 | $7.20 | 3,617 |
2019-08-08 | $0.64 | $0.88 | $0.64 | $0.80 | $8.00 | 3,143 |
2019-08-07 | $0.80 | $0.86 | $0.74 | $0.85 | $8.50 | 1,088 |
2019-08-06 | $0.94 | $0.94 | $0.80 | $0.81 | $8.10 | 2,249 |
2019-08-05 | $0.70 | $0.90 | $0.70 | $0.79 | $7.90 | 595 |
2019-08-02 | $0.86 | $0.92 | $0.72 | $0.84 | $8.40 | 5,462 |
2019-08-01 | $0.91 | $0.91 | $0.80 | $0.87 | $8.70 | 1,797 |
2019-07-31 | $0.94 | $0.95 | $0.86 | $0.87 | $8.70 | 947 |
2019-07-30 | $0.91 | $0.99 | $0.83 | $0.95 | $9.50 | 1,287 |
2019-07-29 | $0.92 | $0.99 | $0.82 | $0.82 | $8.20 | 3,906 |
2019-07-26 | $0.89 | $0.99 | $0.86 | $0.87 | $8.70 | 1,820 |
2019-07-25 | $0.90 | $0.91 | $0.85 | $0.85 | $8.50 | 439 |
2019-07-24 | $0.89 | $0.90 | $0.89 | $0.90 | $9.00 | 576 |
2019-07-23 | $0.84 | $0.95 | $0.84 | $0.87 | $8.70 | 1,729 |
2019-07-22 | $0.89 | $0.95 | $0.82 | $0.88 | $8.80 | 235 |
2019-07-19 | $0.97 | $1.00 | $0.80 | $0.83 | $8.30 | 5,108 |
2019-07-18 | $0.95 | $0.95 | $0.89 | $0.95 | $9.50 | 1,799 |
2019-07-17 | $0.99 | $0.99 | $0.92 | $0.92 | $9.20 | 1,062 |
2019-07-16 | $0.99 | $0.99 | $0.90 | $0.95 | $9.50 | 599 |
2019-07-15 | $0.90 | $1.00 | $0.88 | $0.99 | $9.90 | 1,995 |
2019-07-12 | $0.94 | $0.95 | $0.84 | $0.88 | $8.80 | 2,188 |
2019-07-11 | $0.90 | $0.92 | $0.78 | $0.90 | $9.00 | 4,578 |
2019-07-10 | $0.79 | $0.92 | $0.67 | $0.85 | $8.50 | 1,800 |
2019-07-09 | $0.73 | $0.85 | $0.68 | $0.75 | $7.50 | 2,594 |
2019-07-08 | $0.73 | $0.73 | $0.65 | $0.70 | $7.00 | 151 |
2019-07-05 | $0.71 | $0.78 | $0.70 | $0.74 | $7.40 | 2,296 |
2019-07-03 | $0.71 | $0.77 | $0.71 | $0.75 | $7.50 | 83 |
2019-07-02 | $0.81 | $0.85 | $0.70 | $0.75 | $7.50 | 4,845 |
2019-07-01 | $0.74 | $0.82 | $0.71 | $0.78 | $7.80 | 807 |
2019-06-28 | $0.72 | $0.82 | $0.70 | $0.70 | $7.00 | 117,378 |
2019-06-27 | $0.60 | $0.70 | $0.58 | $0.70 | $7.00 | 6,806 |
2019-06-26 | $0.65 | $0.65 | $0.51 | $0.57 | $5.70 | 8,252 |
2019-06-25 | $0.61 | $0.65 | $0.58 | $0.62 | $6.20 | 6,931 |
2019-06-24 | $0.64 | $0.65 | $0.61 | $0.62 | $6.20 | 3,070 |
2019-06-21 | $0.69 | $0.69 | $0.55 | $0.61 | $6.10 | 4,590 |
2019-06-20 | $0.66 | $0.69 | $0.65 | $0.67 | $6.70 | 2,012 |
2019-06-19 | $0.69 | $0.69 | $0.63 | $0.65 | $6.49 | 6,450 |
2019-06-18 | $0.67 | $0.70 | $0.66 | $0.67 | $6.70 | 3,189 |
2019-06-17 | $0.66 | $0.69 | $0.63 | $0.66 | $6.60 | 1,461 |
2019-06-14 | $0.68 | $0.68 | $0.67 | $0.67 | $6.70 | 865 |
2019-06-13 | $0.60 | $0.69 | $0.60 | $0.69 | $6.90 | 4,981 |
2019-06-12 | $0.70 | $0.70 | $0.55 | $0.65 | $6.50 | 1,763 |
2019-06-11 | $0.72 | $0.72 | $0.71 | $0.71 | $7.10 | 1,233 |
2019-06-10 | $0.71 | $0.73 | $0.71 | $0.71 | $7.12 | 4,351 |
2019-06-07 | $0.75 | $0.75 | $0.71 | $0.74 | $7.40 | 5,727 |
2019-06-06 | $0.78 | $0.78 | $0.75 | $0.76 | $7.60 | 4,855 |
2019-06-05 | $0.78 | $0.80 | $0.78 | $0.78 | $7.80 | 2,125 |
2019-06-04 | $0.81 | $0.81 | $0.77 | $0.80 | $8.00 | 2,168 |
2019-06-03 | $0.78 | $0.85 | $0.75 | $0.82 | $8.20 | 3,217 |
2019-05-31 | $0.79 | $0.84 | $0.78 | $0.78 | $7.80 | 676 |
2019-05-30 | $0.82 | $0.82 | $0.78 | $0.78 | $7.80 | 1,395 |
2019-05-29 | $0.80 | $0.88 | $0.76 | $0.80 | $8.00 | 4,585 |
2019-05-28 | $0.84 | $0.88 | $0.79 | $0.83 | $8.30 | 2,857 |
2019-05-24 | $0.78 | $0.85 | $0.78 | $0.85 | $8.50 | 5,232 |
2019-05-23 | $0.80 | $0.85 | $0.75 | $0.77 | $7.70 | 6,625 |
2019-05-22 | $0.81 | $0.85 | $0.76 | $0.82 | $8.20 | 6,030 |
2019-05-21 | $0.84 | $0.88 | $0.77 | $0.77 | $7.70 | 8,370 |
2019-05-20 | $0.78 | $0.90 | $0.76 | $0.88 | $8.80 | 995 |
2019-05-17 | $0.86 | $0.92 | $0.72 | $0.75 | $7.50 | 8,544 |
2019-05-16 | $0.91 | $0.96 | $0.90 | $0.90 | $9.00 | 2,942 |
2019-05-15 | $0.78 | $0.93 | $0.78 | $0.91 | $9.10 | 13,084 |
2019-05-14 | $0.93 | $0.93 | $0.73 | $0.74 | $7.40 | 15,457 |
2019-05-13 | $0.81 | $0.91 | $0.81 | $0.90 | $9.00 | 10,268 |
2019-05-10 | $0.95 | $1.00 | $0.79 | $0.81 | $8.10 | 17,593 |
2019-05-09 | $1.03 | $1.04 | $1.00 | $1.03 | $10.30 | 2,258 |
2019-05-08 | $1.07 | $1.07 | $1.02 | $1.03 | $10.30 | 1,059 |
2019-05-07 | $1.04 | $1.10 | $1.00 | $1.08 | $10.80 | 2,386 |
2019-05-06 | $0.99 | $1.08 | $0.99 | $1.06 | $10.60 | 5,939 |
2019-05-03 | $1.02 | $1.02 | $0.99 | $1.00 | $10.00 | 4,552 |
2019-05-02 | $1.04 | $1.05 | $0.99 | $1.01 | $10.10 | 1,807 |
2019-05-01 | $1.07 | $1.08 | $1.01 | $1.02 | $10.20 | 2,555 |
2019-04-30 | $1.09 | $1.09 | $1.00 | $1.08 | $10.80 | 12,393 |
2019-04-29 | $1.11 | $1.13 | $1.06 | $1.07 | $10.70 | 3,266 |
2019-04-26 | $1.11 | $1.11 | $1.03 | $1.11 | $11.10 | 4,333 |
2019-04-25 | $1.15 | $1.15 | $1.10 | $1.10 | $11.00 | 2,102 |
2019-04-24 | $1.06 | $1.17 | $1.06 | $1.15 | $11.50 | 4,121 |
2019-04-23 | $1.10 | $1.10 | $1.02 | $1.02 | $10.20 | 4,625 |
2019-04-22 | $1.06 | $1.09 | $1.06 | $1.09 | $10.90 | 2,298 |
2019-04-18 | $1.05 | $1.08 | $1.02 | $1.06 | $10.60 | 4,494 |
2019-04-17 | $1.07 | $1.09 | $1.04 | $1.06 | $10.60 | 2,591 |
2019-04-16 | $1.05 | $1.10 | $1.04 | $1.08 | $10.80 | 3,868 |
2019-04-15 | $1.05 | $1.08 | $1.04 | $1.06 | $10.60 | 3,904 |
2019-04-12 | $1.04 | $1.08 | $1.03 | $1.06 | $10.60 | 6,833 |
2019-04-11 | $1.01 | $1.06 | $1.01 | $1.05 | $10.50 | 4,862 |
2019-04-10 | $1.09 | $1.09 | $1.02 | $1.02 | $10.20 | 4,104 |
2019-04-09 | $1.10 | $1.11 | $1.06 | $1.08 | $10.80 | 5,005 |
2019-04-08 | $1.08 | $1.12 | $1.08 | $1.10 | $11.00 | 3,092 |
2019-04-05 | $1.05 | $1.08 | $1.02 | $1.07 | $10.70 | 9,893 |
2019-04-04 | $1.05 | $1.05 | $1.01 | $1.05 | $10.50 | 5,279 |
2019-04-03 | $1.04 | $1.04 | $1.00 | $1.02 | $10.20 | 2,927 |
2019-04-02 | $1.03 | $1.04 | $0.99 | $1.03 | $10.30 | 2,928 |
2019-04-01 | $1.03 | $1.05 | $0.99 | $1.03 | $10.30 | 12,167 |
2019-03-29 | $1.05 | $1.05 | $1.01 | $1.01 | $10.10 | 4,336 |
2019-03-28 | $1.09 | $1.11 | $1.00 | $1.05 | $10.50 | 10,270 |
2019-03-27 | $1.03 | $1.10 | $1.02 | $1.07 | $10.70 | 5,953 |
2019-03-26 | $1.03 | $1.03 | $1.01 | $1.03 | $10.30 | 8,452 |
2019-03-25 | $1.01 | $1.05 | $1.00 | $1.01 | $10.10 | 9,869 |
2019-03-22 | $1.11 | $1.11 | $1.04 | $1.05 | $10.50 | 5,443 |
2019-03-21 | $1.08 | $1.15 | $1.05 | $1.12 | $11.20 | 9,346 |
2019-03-20 | $1.04 | $1.09 | $1.02 | $1.08 | $10.80 | 21,268 |
2019-03-19 | $1.04 | $1.09 | $1.01 | $1.04 | $10.40 | 34,950 |
2019-03-18 | $1.11 | $1.20 | $1.01 | $1.04 | $10.40 | 29,684 |
2019-03-15 | $1.31 | $1.32 | $1.08 | $1.08 | $10.80 | 27,687 |
2019-03-14 | $1.39 | $1.39 | $1.28 | $1.32 | $13.20 | 11,623 |
2019-03-13 | $1.34 | $1.40 | $1.34 | $1.39 | $13.90 | 47,359 |
2019-03-12 | $1.35 | $1.37 | $1.31 | $1.33 | $13.30 | 10,418 |
2019-03-11 | $1.37 | $1.38 | $1.30 | $1.35 | $13.50 | 7,547 |
2019-03-08 | $1.37 | $1.41 | $1.35 | $1.36 | $13.60 | 7,954 |
2019-03-07 | $1.37 | $1.44 | $1.36 | $1.38 | $13.80 | 8,137 |
2019-03-06 | $1.50 | $1.50 | $1.32 | $1.36 | $13.60 | 15,143 |
2019-03-05 | $1.54 | $1.57 | $1.43 | $1.48 | $14.80 | 46,955 |
2019-03-04 | $1.56 | $1.59 | $1.50 | $1.53 | $15.30 | 6,747 |
2019-03-01 | $1.56 | $1.70 | $1.55 | $1.56 | $15.60 | 35,321 |
2019-02-28 | $1.66 | $1.69 | $1.55 | $1.58 | $15.80 | 15,923 |
2019-02-27 | $1.75 | $1.82 | $1.69 | $1.70 | $17.00 | 28,444 |
2019-02-26 | $2.01 | $2.03 | $1.98 | $2.01 | $20.10 | 2,245 |
2019-02-25 | $2.04 | $2.04 | $1.98 | $1.99 | $19.90 | 495 |
2019-02-22 | $2.05 | $2.05 | $1.96 | $2.05 | $20.50 | 1,616 |
2019-02-21 | $1.96 | $1.99 | $1.95 | $1.95 | $19.50 | 1,968 |
2019-02-20 | $2.04 | $2.04 | $1.94 | $1.97 | $19.70 | 2,795 |
2019-02-19 | $2.00 | $2.06 | $1.99 | $2.04 | $20.40 | 3,452 |
2019-02-15 | $2.03 | $2.04 | $1.97 | $1.98 | $19.80 | 2,780 |
2019-02-14 | $2.00 | $2.03 | $1.95 | $2.03 | $20.30 | 10,071 |
2019-02-13 | $1.96 | $2.01 | $1.92 | $1.97 | $19.70 | 27,836 |
2019-02-12 | $1.90 | $1.97 | $1.86 | $1.91 | $19.10 | 2,818 |
2019-02-11 | $1.87 | $1.95 | $1.84 | $1.89 | $18.90 | 2,200 |
2019-02-08 | $1.87 | $1.97 | $1.81 | $1.87 | $18.70 | 1,922 |
2019-02-07 | $1.88 | $2.00 | $1.82 | $1.90 | $19.00 | 1,322 |
2019-02-06 | $1.87 | $1.99 | $1.83 | $1.83 | $18.30 | 295 |
2019-02-05 | $1.87 | $2.00 | $1.82 | $1.86 | $18.60 | 2,508 |
2019-02-04 | $1.84 | $1.95 | $1.84 | $1.89 | $18.90 | 17,456 |
2019-02-01 | $1.88 | $1.89 | $1.78 | $1.85 | $18.50 | 6,341 |
2019-01-31 | $1.84 | $1.92 | $1.77 | $1.88 | $18.80 | 3,112 |
2019-01-30 | $1.91 | $1.92 | $1.74 | $1.85 | $18.50 | 3,876 |
2019-01-29 | $2.07 | $2.12 | $1.91 | $1.91 | $19.10 | 2,119 |
2019-01-28 | $2.03 | $2.10 | $2.00 | $2.07 | $20.70 | 2,142 |
2019-01-25 | $2.09 | $2.09 | $1.97 | $2.04 | $20.40 | 1,019 |
2019-01-24 | $1.99 | $2.07 | $1.91 | $2.07 | $20.70 | 1,376 |
2019-01-23 | $1.99 | $2.00 | $1.97 | $1.97 | $19.70 | 227 |
2019-01-22 | $1.94 | $2.04 | $1.92 | $1.99 | $19.90 | 1,515 |
2019-01-18 | $2.00 | $2.00 | $1.91 | $1.96 | $19.60 | 1,285 |
2019-01-17 | $1.95 | $2.04 | $1.94 | $2.00 | $20.00 | 2,950 |
2019-01-16 | $2.04 | $2.06 | $1.92 | $2.00 | $20.00 | 1,167 |
2019-01-15 | $1.93 | $2.07 | $1.93 | $2.04 | $20.40 | 675 |
2019-01-14 | $2.05 | $2.10 | $1.95 | $1.95 | $19.50 | 527 |
2019-01-11 | $2.08 | $2.14 | $2.03 | $2.07 | $20.70 | 653 |
2019-01-10 | $2.09 | $2.14 | $2.05 | $2.08 | $20.80 | 1,934 |
2019-01-09 | $2.11 | $2.11 | $2.02 | $2.09 | $20.90 | 1,911 |
2019-01-08 | $2.09 | $2.12 | $2.00 | $2.10 | $21.00 | 5,285 |
2019-01-07 | $1.95 | $2.00 | $1.93 | $2.00 | $20.00 | 898 |
2019-01-04 | $1.73 | $1.95 | $1.73 | $1.93 | $19.30 | 691 |
2019-01-03 | $1.79 | $1.90 | $1.72 | $1.90 | $19.00 | 2,118 |
2019-01-02 | $1.47 | $1.97 | $1.46 | $1.80 | $18.00 | 21,831 |
2018-12-31 | $1.55 | $1.55 | $1.46 | $1.47 | $14.70 | 5,343 |
2018-12-28 | $1.38 | $1.63 | $1.38 | $1.55 | $15.50 | 3,760 |
2018-12-27 | $1.50 | $1.52 | $1.34 | $1.38 | $13.80 | 7,107 |
2018-12-26 | $1.64 | $1.76 | $1.49 | $1.50 | $15.00 | 9,650 |
2018-12-24 | $2.05 | $2.05 | $1.61 | $1.67 | $16.70 | 14,433 |
2018-12-21 | $2.13 | $2.16 | $2.04 | $2.09 | $20.90 | 7,008 |
2018-12-20 | $2.13 | $2.16 | $2.11 | $2.14 | $21.40 | 1,568 |
2018-12-19 | $2.16 | $2.20 | $2.11 | $2.13 | $21.30 | 2,131 |
2018-12-18 | $2.20 | $2.27 | $2.12 | $2.17 | $21.70 | 2,762 |
2018-12-17 | $2.19 | $2.28 | $2.16 | $2.18 | $21.80 | 1,595 |
2018-12-14 | $2.31 | $2.31 | $2.17 | $2.17 | $21.70 | 1,306 |
2018-12-13 | $2.18 | $2.37 | $2.15 | $2.34 | $23.40 | 1,745 |
2018-12-12 | $2.21 | $2.32 | $2.15 | $2.16 | $21.60 | 19,774 |
2018-12-11 | $2.18 | $2.28 | $2.17 | $2.18 | $21.80 | 3,668 |
2018-12-10 | $2.15 | $2.21 | $2.15 | $2.17 | $21.70 | 2,242 |
2018-12-07 | $2.18 | $2.25 | $2.16 | $2.17 | $21.70 | 1,246 |
2018-12-06 | $2.20 | $2.27 | $2.16 | $2.18 | $21.80 | 3,138 |
2018-12-04 | $2.29 | $2.29 | $2.21 | $2.24 | $22.40 | 2,095 |
2018-12-03 | $2.32 | $2.33 | $2.30 | $2.31 | $23.10 | 1,375 |
2018-11-30 | $2.34 | $2.35 | $2.27 | $2.30 | $23.00 | 8,896 |
2018-11-29 | $2.29 | $2.40 | $2.28 | $2.34 | $23.40 | 2,255 |
2018-11-28 | $2.31 | $2.34 | $2.28 | $2.28 | $22.80 | 906 |
2018-11-27 | $2.31 | $2.33 | $2.28 | $2.28 | $22.80 | 617 |
2018-11-26 | $2.40 | $2.40 | $2.31 | $2.31 | $23.10 | 1,825 |
2018-11-23 | $2.38 | $2.40 | $2.33 | $2.40 | $24.00 | 1,857 |
2018-11-21 | $2.37 | $2.50 | $2.33 | $2.38 | $23.80 | 2,313 |
2018-11-20 | $2.32 | $2.38 | $2.30 | $2.37 | $23.70 | 838 |
2018-11-19 | $2.36 | $2.36 | $2.30 | $2.31 | $23.10 | 3,964 |
2018-11-16 | $2.39 | $2.45 | $2.34 | $2.35 | $23.50 | 4,213 |
2018-11-15 | $2.41 | $2.44 | $2.33 | $2.38 | $23.80 | 6,496 |
2018-11-14 | $2.46 | $2.61 | $2.41 | $2.43 | $24.30 | 5,793 |
2018-11-13 | $2.55 | $2.55 | $2.38 | $2.42 | $24.20 | 4,694 |
2018-11-12 | $2.39 | $2.56 | $2.33 | $2.56 | $25.60 | 3,159 |
2018-11-09 | $2.40 | $2.84 | $2.38 | $2.46 | $24.60 | 16,054 |
2018-11-08 | $2.27 | $2.30 | $2.25 | $2.30 | $23.00 | 4,704 |
2018-11-07 | $2.29 | $2.30 | $2.25 | $2.25 | $22.50 | 1,265 |
2018-11-06 | $2.32 | $2.32 | $2.20 | $2.30 | $23.00 | 5,075 |
2018-11-05 | $2.40 | $2.40 | $2.15 | $2.32 | $23.20 | 6,666 |
2018-11-02 | $2.42 | $2.43 | $2.30 | $2.38 | $23.80 | 4,786 |
2018-11-01 | $2.43 | $2.64 | $2.35 | $2.43 | $24.30 | 11,108 |
2018-10-31 | $2.45 | $2.49 | $2.32 | $2.41 | $24.10 | 4,660 |
2018-10-30 | $2.45 | $2.46 | $2.30 | $2.44 | $24.40 | 3,158 |
2018-10-29 | $2.46 | $2.55 | $2.30 | $2.47 | $24.70 | 5,871 |
2018-10-26 | $2.43 | $2.48 | $2.40 | $2.43 | $24.30 | 3,960 |
2018-10-25 | $2.33 | $2.46 | $2.33 | $2.41 | $24.10 | 4,117 |
2018-10-24 | $2.32 | $2.39 | $2.22 | $2.27 | $22.70 | 3,647 |
2018-10-23 | $2.37 | $2.37 | $2.31 | $2.33 | $23.30 | 881 |
2018-10-22 | $2.33 | $2.48 | $2.32 | $2.36 | $23.60 | 2,292 |
2018-10-19 | $2.36 | $2.40 | $2.33 | $2.33 | $23.30 | 455 |
2018-10-18 | $2.31 | $2.41 | $2.31 | $2.35 | $23.50 | 650 |
2018-10-17 | $2.37 | $2.47 | $2.27 | $2.31 | $23.10 | 3,120 |
2018-10-16 | $2.33 | $2.38 | $2.27 | $2.38 | $23.80 | 160 |
2018-10-15 | $2.33 | $2.39 | $2.26 | $2.32 | $23.20 | 390 |
2018-10-12 | $2.36 | $2.40 | $2.24 | $2.34 | $23.40 | 843 |
2018-10-11 | $2.31 | $2.50 | $2.30 | $2.35 | $23.50 | 3,187 |
2018-10-10 | $2.32 | $2.37 | $2.19 | $2.30 | $23.00 | 4,470 |
2018-10-09 | $2.35 | $2.44 | $2.30 | $2.30 | $23.00 | 1,795 |
2018-10-08 | $2.29 | $2.44 | $2.29 | $2.33 | $23.30 | 2,755 |
2018-10-05 | $2.40 | $2.43 | $2.27 | $2.31 | $23.10 | 4,620 |
2018-10-04 | $2.47 | $2.47 | $2.40 | $2.41 | $24.10 | 1,623 |
2018-10-03 | $2.50 | $2.58 | $2.45 | $2.50 | $25.00 | 6,197 |
2018-10-02 | $2.51 | $2.60 | $2.50 | $2.50 | $25.00 | 2,065 |
2018-10-01 | $2.54 | $2.58 | $2.51 | $2.53 | $25.30 | 3,044 |
2018-09-28 | $2.55 | $2.55 | $2.45 | $2.55 | $25.50 | 5,678 |
2018-09-27 | $2.65 | $2.65 | $2.50 | $2.55 | $25.50 | 2,432 |
2018-09-26 | $2.60 | $2.70 | $2.50 | $2.65 | $26.50 | 5,479 |
2018-09-25 | $2.60 | $2.60 | $2.55 | $2.58 | $25.80 | 1,334 |
2018-09-24 | $2.80 | $2.85 | $2.50 | $2.55 | $25.50 | 14,536 |
2018-09-21 | $2.60 | $2.90 | $2.55 | $2.90 | $29.00 | 8,010 |
2018-09-20 | $2.55 | $2.60 | $2.50 | $2.60 | $26.00 | 3,454 |
2018-09-19 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 3,203 |
2018-09-18 | $2.55 | $2.60 | $2.55 | $2.60 | $26.00 | 2,407 |
2018-09-17 | $2.60 | $2.60 | $2.50 | $2.58 | $25.80 | 8,808 |
2018-09-14 | $2.35 | $2.60 | $2.35 | $2.55 | $25.50 | 7,876 |
2018-09-13 | $2.45 | $2.50 | $2.40 | $2.40 | $24.00 | 6,603 |
2018-09-12 | $2.50 | $2.55 | $2.45 | $2.45 | $24.50 | 3,542 |
2018-09-11 | $2.45 | $2.55 | $2.45 | $2.50 | $25.00 | 2,857 |
2018-09-10 | $2.45 | $2.55 | $2.45 | $2.50 | $25.00 | 3,500 |
2018-09-07 | $2.55 | $2.55 | $2.45 | $2.45 | $24.50 | 1,813 |
2018-09-06 | $2.55 | $2.55 | $2.45 | $2.50 | $25.00 | 2,645 |
2018-09-05 | $2.50 | $2.55 | $2.50 | $2.55 | $25.50 | 2,506 |
2018-09-04 | $2.50 | $2.60 | $2.45 | $2.60 | $26.00 | 5,343 |
2018-08-31 | $2.55 | $2.58 | $2.50 | $2.55 | $25.50 | 2,581 |
2018-08-30 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 2,721 |
2018-08-29 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 3,740 |
2018-08-28 | $2.60 | $2.60 | $2.50 | $2.55 | $25.50 | 4,146 |
2018-08-27 | $2.45 | $2.60 | $2.40 | $2.60 | $26.00 | 7,312 |
2018-08-24 | $2.40 | $2.50 | $2.40 | $2.48 | $24.80 | 4,009 |
2018-08-23 | $2.30 | $2.40 | $2.30 | $2.38 | $23.80 | 1,409 |
2018-08-22 | $2.32 | $2.40 | $2.30 | $2.35 | $23.50 | 2,067 |
2018-08-21 | $2.20 | $2.30 | $2.20 | $2.30 | $23.00 | 3,383 |
2018-08-20 | $2.20 | $2.30 | $2.20 | $2.20 | $22.00 | 1,554 |
2018-08-17 | $2.15 | $2.25 | $2.10 | $2.25 | $22.50 | 3,754 |
2018-08-16 | $2.20 | $2.25 | $2.20 | $2.25 | $22.50 | 2,492 |
2018-08-15 | $2.30 | $2.30 | $2.20 | $2.20 | $22.00 | 2,774 |
2018-08-14 | $2.27 | $2.30 | $2.25 | $2.25 | $22.50 | 1,390 |
2018-08-13 | $2.30 | $2.30 | $2.20 | $2.25 | $22.50 | 2,686 |
2018-08-10 | $2.25 | $2.30 | $2.25 | $2.30 | $23.00 | 40,655 |
2018-08-09 | $2.35 | $2.35 | $2.30 | $2.30 | $23.00 | 2,082 |
2018-08-08 | $2.30 | $2.35 | $2.30 | $2.35 | $23.50 | 690 |
2018-08-07 | $2.35 | $2.35 | $2.25 | $2.30 | $23.00 | 40,658 |
2018-08-06 | $2.25 | $2.35 | $2.25 | $2.35 | $23.50 | 767 |
2018-08-03 | $2.30 | $2.35 | $2.25 | $2.25 | $22.50 | 3,039 |
2018-08-02 | $2.35 | $2.40 | $2.25 | $2.25 | $22.50 | 4,033 |
2018-08-01 | $2.30 | $2.40 | $2.30 | $2.40 | $24.00 | 2,017 |
2018-07-31 | $2.30 | $2.35 | $2.30 | $2.30 | $23.00 | 2,350 |
2018-07-30 | $2.35 | $2.35 | $2.25 | $2.33 | $23.30 | 1,282 |
2018-07-27 | $2.40 | $2.40 | $2.30 | $2.35 | $23.50 | 2,806 |
2018-07-26 | $2.30 | $2.45 | $2.30 | $2.40 | $24.00 | 9,669 |
2018-07-25 | $2.40 | $2.40 | $2.35 | $2.40 | $24.00 | 4,452 |
2018-07-24 | $2.35 | $2.40 | $2.30 | $2.35 | $23.50 | 4,902 |
2018-07-23 | $2.40 | $2.42 | $2.25 | $2.35 | $23.50 | 7,844 |
2018-07-20 | $2.40 | $2.45 | $2.35 | $2.40 | $24.00 | 1,572 |
2018-07-19 | $2.45 | $2.50 | $2.40 | $2.40 | $24.00 | 2,325 |
2018-07-18 | $2.55 | $2.55 | $2.35 | $2.42 | $24.20 | 10,169 |
2018-07-17 | $2.55 | $2.60 | $2.50 | $2.50 | $25.00 | 4,690 |
2018-07-16 | $2.55 | $2.70 | $2.55 | $2.60 | $26.00 | 5,184 |
2018-07-13 | $2.70 | $2.70 | $2.55 | $2.58 | $25.80 | 4,655 |
2018-07-12 | $2.95 | $2.95 | $2.45 | $2.60 | $26.00 | 15,672 |
2018-07-11 | $2.90 | $2.95 | $2.75 | $2.83 | $28.30 | 3,173 |
2018-07-10 | $3.20 | $3.25 | $2.90 | $2.90 | $29.00 | 17,929 |
2018-07-09 | $3.10 | $3.20 | $3.10 | $3.15 | $31.50 | 3,983 |
2018-07-06 | $3.20 | $3.20 | $3.10 | $3.20 | $32.00 | 5,932 |
2018-07-05 | $3.20 | $3.25 | $3.15 | $3.18 | $31.75 | 2,026 |
2018-07-03 | $3.25 | $3.25 | $3.15 | $3.20 | $32.00 | 2,797 |
2018-07-02 | $3.25 | $3.30 | $3.20 | $3.25 | $32.50 | 2,896 |
2018-06-29 | $3.25 | $3.30 | $3.25 | $3.28 | $32.80 | 2,697 |
2018-06-28 | $3.20 | $3.25 | $3.10 | $3.20 | $32.00 | 4,400 |
2018-06-27 | $3.25 | $3.25 | $3.20 | $3.20 | $32.00 | 763 |
2018-06-26 | $3.25 | $3.25 | $3.15 | $3.20 | $32.00 | 3,019 |
2018-06-25 | $3.20 | $3.25 | $3.15 | $3.25 | $32.50 | 4,620 |
2018-06-22 | $3.25 | $3.25 | $3.20 | $3.20 | $32.00 | 1,626 |
2018-06-21 | $3.25 | $3.25 | $3.10 | $3.20 | $32.00 | 3,036 |
2018-06-20 | $3.15 | $3.33 | $3.15 | $3.23 | $32.30 | 34,778 |
2018-06-19 | $3.10 | $3.15 | $3.08 | $3.10 | $31.00 | 7,029 |
2018-06-18 | $3.00 | $3.20 | $2.95 | $3.15 | $31.50 | 16,727 |
2018-06-15 | $2.85 | $3.05 | $2.85 | $3.00 | $30.00 | 19,664 |
2018-06-14 | $2.85 | $2.90 | $2.80 | $2.85 | $28.50 | 4,598 |
2018-06-13 | $2.85 | $2.90 | $2.80 | $2.85 | $28.50 | 2,990 |
2018-06-12 | $2.85 | $2.90 | $2.85 | $2.85 | $28.50 | 1,102 |
2018-06-11 | $2.90 | $2.90 | $2.85 | $2.85 | $28.50 | 3,762 |
2018-06-08 | $2.80 | $2.88 | $2.76 | $2.85 | $28.50 | 6,415 |
2018-06-07 | $2.75 | $2.85 | $2.75 | $2.80 | $28.00 | 4,521 |
2018-06-06 | $2.75 | $2.80 | $2.75 | $2.75 | $27.50 | 3,494 |
2018-06-05 | $2.80 | $2.80 | $2.75 | $2.75 | $27.50 | 1,778 |
2018-06-04 | $2.75 | $2.80 | $2.70 | $2.80 | $28.00 | 1,409 |
2018-06-01 | $2.75 | $2.75 | $2.65 | $2.73 | $27.30 | 5,680 |
2018-05-31 | $2.75 | $2.90 | $2.65 | $2.70 | $27.00 | 7,732 |
2018-05-30 | $3.00 | $3.00 | $2.70 | $2.75 | $27.50 | 20,577 |
2018-05-29 | $3.05 | $3.08 | $3.00 | $3.00 | $30.00 | 9,799 |
2018-05-25 | $3.10 | $3.10 | $3.05 | $3.10 | $31.00 | 2,744 |
2018-05-24 | $3.10 | $3.10 | $3.05 | $3.05 | $30.50 | 9,344 |
2018-05-23 | $3.05 | $3.08 | $3.00 | $3.05 | $30.50 | 1,582 |
2018-05-22 | $3.10 | $3.10 | $3.00 | $3.08 | $30.80 | 10,504 |
2018-05-21 | $3.20 | $3.20 | $3.05 | $3.05 | $30.50 | 31,610 |
2018-05-18 | $3.05 | $3.20 | $3.05 | $3.20 | $32.00 | 45,709 |
2018-05-17 | $2.90 | $3.10 | $2.82 | $3.05 | $30.50 | 28,878 |
2018-05-16 | $2.65 | $2.95 | $2.65 | $2.85 | $28.50 | 39,712 |
2018-05-15 | $2.55 | $2.65 | $2.55 | $2.60 | $26.00 | 3,357 |
2018-05-14 | $2.55 | $2.65 | $2.50 | $2.60 | $26.00 | 15,390 |
2018-05-11 | $2.50 | $2.55 | $2.50 | $2.55 | $25.50 | 3,945 |
2018-05-10 | $2.50 | $2.55 | $2.45 | $2.55 | $25.50 | 7,453 |
2018-05-09 | $2.40 | $2.50 | $2.35 | $2.50 | $25.00 | 12,973 |
2018-05-08 | $2.35 | $2.40 | $2.35 | $2.40 | $24.00 | 3,260 |
2018-05-07 | $2.40 | $2.40 | $2.35 | $2.35 | $23.50 | 1,240 |
2018-05-04 | $2.30 | $2.40 | $2.25 | $2.40 | $24.00 | 6,518 |
2018-05-03 | $2.40 | $2.40 | $2.30 | $2.30 | $23.00 | 1,436 |
2018-05-02 | $2.35 | $2.40 | $2.30 | $2.35 | $23.50 | 3,339 |
2018-05-01 | $2.35 | $2.40 | $2.30 | $2.35 | $23.50 | 1,200 |
2018-04-30 | $2.40 | $2.40 | $2.30 | $2.35 | $23.50 | 2,968 |
2018-04-27 | $2.30 | $2.40 | $2.25 | $2.40 | $24.00 | 4,441 |
2018-04-26 | $2.15 | $2.35 | $2.15 | $2.30 | $23.00 | 7,325 |
2018-04-25 | $2.20 | $2.25 | $2.10 | $2.10 | $21.00 | 25,354 |
2018-04-24 | $2.30 | $2.30 | $2.20 | $2.20 | $22.00 | 4,267 |
2018-04-23 | $2.25 | $2.30 | $2.20 | $2.30 | $23.00 | 14,111 |
2018-04-20 | $2.40 | $2.40 | $2.25 | $2.25 | $22.50 | 13,869 |
2018-04-19 | $2.40 | $2.40 | $2.30 | $2.40 | $24.00 | 737 |
2018-04-18 | $2.30 | $2.40 | $2.30 | $2.35 | $23.50 | 6,956 |
2018-04-17 | $2.35 | $2.40 | $2.20 | $2.30 | $23.00 | 4,772 |
2018-04-16 | $2.45 | $2.45 | $2.35 | $2.35 | $23.50 | 3,858 |
2018-04-13 | $2.20 | $2.45 | $2.20 | $2.40 | $24.00 | 13,514 |
2018-04-12 | $2.10 | $2.23 | $2.10 | $2.20 | $22.00 | 5,423 |
2018-04-11 | $2.20 | $2.30 | $2.15 | $2.15 | $21.50 | 3,714 |
2018-04-10 | $2.15 | $2.20 | $2.15 | $2.20 | $22.00 | 1,349 |
2018-04-09 | $2.30 | $2.35 | $2.10 | $2.15 | $21.50 | 16,856 |
2018-04-06 | $2.15 | $2.30 | $2.15 | $2.28 | $22.80 | 8,373 |
2018-04-05 | $2.15 | $2.25 | $2.15 | $2.20 | $22.00 | 9,310 |
2018-04-04 | $2.10 | $2.20 | $2.10 | $2.20 | $22.00 | 2,669 |
2018-04-03 | $2.20 | $2.20 | $2.10 | $2.10 | $21.00 | 5,260 |
2018-04-02 | $2.10 | $2.20 | $2.05 | $2.20 | $22.00 | 11,471 |
2018-03-29 | $2.00 | $2.15 | $2.00 | $2.10 | $21.00 | 6,557 |
2018-03-28 | $2.05 | $2.15 | $2.00 | $2.00 | $20.00 | 16,411 |
2018-03-27 | $2.20 | $2.25 | $2.03 | $2.05 | $20.50 | 13,127 |
2018-03-26 | $2.15 | $2.35 | $2.13 | $2.15 | $21.50 | 46,798 |
2018-03-23 | $2.00 | $2.05 | $1.95 | $2.05 | $20.50 | 13,212 |
2018-03-22 | $2.05 | $2.10 | $1.95 | $2.00 | $20.00 | 21,509 |
2018-03-21 | $2.05 | $2.10 | $2.00 | $2.05 | $20.50 | 17,268 |
2018-03-20 | $2.20 | $2.20 | $2.00 | $2.05 | $20.50 | 25,691 |
2018-03-19 | $2.20 | $2.20 | $2.10 | $2.20 | $22.00 | 16,759 |
2018-03-16 | $2.10 | $2.20 | $2.10 | $2.20 | $22.00 | 20,506 |
2018-03-15 | $2.20 | $2.20 | $2.10 | $2.15 | $21.50 | 35,559 |
2018-03-14 | $2.40 | $2.40 | $2.15 | $2.20 | $22.00 | 32,565 |
2018-03-13 | $2.25 | $2.48 | $2.25 | $2.40 | $24.00 | 24,177 |
2018-03-12 | $2.35 | $2.40 | $2.20 | $2.25 | $22.50 | 7,983 |
2018-03-09 | $2.35 | $2.35 | $2.20 | $2.35 | $23.50 | 15,926 |
2018-03-08 | $2.40 | $2.40 | $2.35 | $2.35 | $23.50 | 3,327 |
2018-03-07 | $2.35 | $2.45 | $2.30 | $2.40 | $24.00 | 3,800 |
2018-03-06 | $2.30 | $2.40 | $2.30 | $2.30 | $23.00 | 4,745 |
2018-03-05 | $2.40 | $2.40 | $2.30 | $2.35 | $23.50 | 6,240 |
2018-03-02 | $2.25 | $2.45 | $2.25 | $2.45 | $24.50 | 6,284 |
2018-03-01 | $2.20 | $2.30 | $2.15 | $2.30 | $23.00 | 5,557 |
2018-02-28 | $2.20 | $2.25 | $2.15 | $2.20 | $22.00 | 7,203 |
2018-02-27 | $2.15 | $2.25 | $2.15 | $2.25 | $22.50 | 2,762 |
2018-02-26 | $2.15 | $2.20 | $2.10 | $2.15 | $21.50 | 8,504 |
2018-02-23 | $2.25 | $2.28 | $2.15 | $2.15 | $21.50 | 7,632 |
2018-02-22 | $2.30 | $2.31 | $2.10 | $2.25 | $22.50 | 20,502 |
2018-02-21 | $2.40 | $2.50 | $2.35 | $2.35 | $23.50 | 19,600 |
2018-02-20 | $2.40 | $2.45 | $2.35 | $2.40 | $24.00 | 6,290 |
2018-02-16 | $2.50 | $2.50 | $2.40 | $2.40 | $24.00 | 4,231 |
2018-02-15 | $2.45 | $2.55 | $2.40 | $2.50 | $25.00 | 3,896 |
2018-02-14 | $2.30 | $2.45 | $2.30 | $2.45 | $24.50 | 6,831 |
2018-02-13 | $2.30 | $2.35 | $2.25 | $2.30 | $23.00 | 4,712 |
2018-02-12 | $2.40 | $2.40 | $2.30 | $2.30 | $23.00 | 6,458 |
2018-02-09 | $2.40 | $2.40 | $2.25 | $2.35 | $23.50 | 11,285 |
2018-02-08 | $2.45 | $2.50 | $2.30 | $2.40 | $24.00 | 28,369 |
2018-02-07 | $2.50 | $2.55 | $2.45 | $2.48 | $24.80 | 5,554 |
2018-02-06 | $2.45 | $2.55 | $2.40 | $2.48 | $24.80 | 9,079 |
2018-02-05 | $2.50 | $2.60 | $2.45 | $2.45 | $24.50 | 8,893 |
2018-02-02 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 8,021 |
2018-02-01 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 13,032 |
2018-01-31 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 15,320 |
2018-01-30 | $2.65 | $2.68 | $2.55 | $2.55 | $25.50 | 5,885 |
2018-01-29 | $2.60 | $2.70 | $2.55 | $2.65 | $26.50 | 9,429 |
2018-01-26 | $2.90 | $3.05 | $2.55 | $2.65 | $26.50 | 264,104 |
2018-01-25 | $2.50 | $2.65 | $2.50 | $2.60 | $26.00 | 35,159 |
2018-01-24 | $2.60 | $2.65 | $2.50 | $2.50 | $25.00 | 28,490 |
2018-01-23 | $2.50 | $2.65 | $2.48 | $2.58 | $25.80 | 19,711 |
2018-01-22 | $2.35 | $2.55 | $2.35 | $2.50 | $25.00 | 12,238 |
2018-01-19 | $2.45 | $2.45 | $2.30 | $2.35 | $23.50 | 8,801 |
2018-01-18 | $2.50 | $2.50 | $2.40 | $2.45 | $24.50 | 14,820 |
2018-01-17 | $2.45 | $2.55 | $2.45 | $2.50 | $25.00 | 4,046 |
2018-01-16 | $2.55 | $2.55 | $2.40 | $2.45 | $24.50 | 19,151 |
2018-01-12 | $2.50 | $2.55 | $2.47 | $2.50 | $25.00 | 5,363 |
2018-01-11 | $2.50 | $2.60 | $2.50 | $2.50 | $25.00 | 15,896 |
2018-01-10 | $2.55 | $2.65 | $2.50 | $2.50 | $25.00 | 6,842 |
2018-01-09 | $2.55 | $2.65 | $2.48 | $2.55 | $25.50 | 17,766 |
2018-01-08 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 11,539 |
2018-01-05 | $2.55 | $2.60 | $2.48 | $2.55 | $25.50 | 10,219 |
2018-01-04 | $2.40 | $2.55 | $2.35 | $2.50 | $25.00 | 9,447 |
2018-01-03 | $2.50 | $2.60 | $2.40 | $2.40 | $24.00 | 8,527 |
2018-01-02 | $2.35 | $2.50 | $2.35 | $2.50 | $25.00 | 17,105 |
2017-12-29 | $2.20 | $2.40 | $2.20 | $2.35 | $23.50 | 21,652 |
2017-12-28 | $2.35 | $2.35 | $2.20 | $2.25 | $22.50 | 32,663 |
2017-12-27 | $2.35 | $2.40 | $2.25 | $2.35 | $23.50 | 23,783 |
2017-12-26 | $2.45 | $2.50 | $2.30 | $2.35 | $23.50 | 20,178 |
2017-12-22 | $2.50 | $2.55 | $2.45 | $2.50 | $25.00 | 12,699 |
2017-12-21 | $2.55 | $2.55 | $2.50 | $2.50 | $25.00 | 11,880 |
2017-12-20 | $2.50 | $2.60 | $2.40 | $2.50 | $25.00 | 16,623 |
2017-12-19 | $2.50 | $2.65 | $2.45 | $2.50 | $25.00 | 17,960 |
2017-12-18 | $2.40 | $2.55 | $2.40 | $2.40 | $24.00 | 19,966 |
2017-12-15 | $2.50 | $2.55 | $2.33 | $2.35 | $23.50 | 44,924 |
2017-12-14 | $2.65 | $2.65 | $2.45 | $2.55 | $25.50 | 19,677 |
2017-12-13 | $2.55 | $2.71 | $2.55 | $2.65 | $26.50 | 11,602 |
2017-12-12 | $2.55 | $2.60 | $2.50 | $2.55 | $25.50 | 7,584 |
2017-12-11 | $2.55 | $2.65 | $2.50 | $2.60 | $26.00 | 7,459 |
2017-12-08 | $2.65 | $2.80 | $2.50 | $2.60 | $26.00 | 32,442 |
2017-12-07 | $2.74 | $2.80 | $2.65 | $2.65 | $26.50 | 25,732 |
2017-12-06 | $2.65 | $2.90 | $2.58 | $2.75 | $27.50 | 37,530 |
2017-12-05 | $2.60 | $2.70 | $2.53 | $2.70 | $27.00 | 26,110 |
2017-12-04 | $2.50 | $2.60 | $2.40 | $2.55 | $25.50 | 14,701 |
2017-12-01 | $2.45 | $2.50 | $2.45 | $2.48 | $24.80 | 3,848 |
2017-11-30 | $2.50 | $2.53 | $2.45 | $2.45 | $24.50 | 6,107 |
2017-11-29 | $2.55 | $2.55 | $2.42 | $2.48 | $24.80 | 7,798 |
2017-11-28 | $2.55 | $2.60 | $2.45 | $2.55 | $25.50 | 12,031 |
2017-11-27 | $2.60 | $2.65 | $2.53 | $2.55 | $25.50 | 10,524 |
2017-11-24 | $2.60 | $2.65 | $2.58 | $2.60 | $26.00 | 1,461 |
2017-11-22 | $2.60 | $2.65 | $2.55 | $2.65 | $26.50 | 12,089 |
2017-11-21 | $2.63 | $2.70 | $2.50 | $2.55 | $25.50 | 7,526 |
2017-11-20 | $2.65 | $2.70 | $2.60 | $2.60 | $26.00 | 1,122 |
2017-11-17 | $2.60 | $2.70 | $2.55 | $2.65 | $26.50 | 9,192 |
2017-11-16 | $2.65 | $2.75 | $2.60 | $2.60 | $26.00 | 12,754 |
2017-11-15 | $2.60 | $2.70 | $2.58 | $2.65 | $26.50 | 4,163 |
2017-11-14 | $2.60 | $2.75 | $2.55 | $2.65 | $26.50 | 21,471 |
2017-11-13 | $2.65 | $2.75 | $2.55 | $2.60 | $26.00 | 17,070 |
2017-11-10 | $2.40 | $2.70 | $2.40 | $2.60 | $26.00 | 46,606 |
2017-11-09 | $2.45 | $2.60 | $2.40 | $2.40 | $24.00 | 25,474 |
2017-11-08 | $2.65 | $2.65 | $2.40 | $2.45 | $24.50 | 23,952 |
2017-11-07 | $2.70 | $2.70 | $2.60 | $2.60 | $26.00 | 15,915 |
2017-11-06 | $2.70 | $2.75 | $2.60 | $2.70 | $27.00 | 10,368 |
2017-11-03 | $2.65 | $2.70 | $2.55 | $2.65 | $26.50 | 16,475 |
2017-11-02 | $2.60 | $2.80 | $2.55 | $2.65 | $26.50 | 23,834 |
2017-11-01 | $2.80 | $2.85 | $2.55 | $2.60 | $26.00 | 25,754 |
2017-10-31 | $2.90 | $2.95 | $2.75 | $2.75 | $27.50 | 34,812 |
2017-10-30 | $3.20 | $3.20 | $2.85 | $2.90 | $29.00 | 25,379 |
2017-10-27 | $3.00 | $3.05 | $2.85 | $2.95 | $29.50 | 51,155 |
2017-10-26 | $3.00 | $3.30 | $2.80 | $3.08 | $30.75 | 36,214 |
2017-10-25 | $3.45 | $3.55 | $3.30 | $3.40 | $34.00 | 21,833 |
2017-10-24 | $3.50 | $3.55 | $3.45 | $3.45 | $34.50 | 39,333 |
2017-10-23 | $3.50 | $3.55 | $3.30 | $3.50 | $35.00 | 23,376 |
2017-10-20 | $3.40 | $3.45 | $3.35 | $3.40 | $34.00 | 5,312 |
2017-10-19 | $3.35 | $3.40 | $3.35 | $3.40 | $34.00 | 5,782 |
2017-10-18 | $3.35 | $3.40 | $3.25 | $3.40 | $34.00 | 7,105 |
2017-10-17 | $3.25 | $3.45 | $3.25 | $3.35 | $33.50 | 10,483 |
2017-10-16 | $3.40 | $3.50 | $3.25 | $3.30 | $33.00 | 14,995 |
2017-10-13 | $3.25 | $3.45 | $3.25 | $3.35 | $33.50 | 14,798 |
2017-10-12 | $3.25 | $3.35 | $3.20 | $3.20 | $32.00 | 9,042 |
2017-10-11 | $3.20 | $3.40 | $3.15 | $3.25 | $32.50 | 15,179 |
2017-10-10 | $3.10 | $3.48 | $3.10 | $3.20 | $32.00 | 21,675 |
2017-10-09 | $3.05 | $3.15 | $3.00 | $3.10 | $31.00 | 10,780 |
2017-10-06 | $3.00 | $3.10 | $2.90 | $3.05 | $30.50 | 48,823 |
2017-10-05 | $3.05 | $3.20 | $3.00 | $3.05 | $30.50 | 12,153 |
2017-10-04 | $3.20 | $3.20 | $3.00 | $3.03 | $30.25 | 11,511 |
2017-10-03 | $3.15 | $3.20 | $3.15 | $3.15 | $31.50 | 11,196 |
2017-10-02 | $3.05 | $3.15 | $3.00 | $3.10 | $31.00 | 38,160 |
2017-09-29 | $3.00 | $3.10 | $2.95 | $3.00 | $30.00 | 21,903 |
2017-09-28 | $2.98 | $3.15 | $2.98 | $3.00 | $30.00 | 23,378 |
2017-09-27 | $2.90 | $3.00 | $2.85 | $2.98 | $29.75 | 69,070 |
2017-09-26 | $2.90 | $2.95 | $2.75 | $2.75 | $27.50 | 70,074 |
2017-09-25 | $2.85 | $2.95 | $2.85 | $2.90 | $29.00 | 26,225 |
2017-09-22 | $3.05 | $3.05 | $2.85 | $2.90 | $29.00 | 16,990 |
2017-09-21 | $2.80 | $3.15 | $2.80 | $3.10 | $31.00 | 88,690 |
2017-09-20 | $2.85 | $3.15 | $2.85 | $3.15 | $31.50 | 61,999 |
2017-09-19 | $2.85 | $2.88 | $2.70 | $2.83 | $28.25 | 148,998 |
2017-09-18 | $3.00 | $3.00 | $2.68 | $2.85 | $28.50 | 27,700 |
2017-09-15 | $3.05 | $3.20 | $2.95 | $3.05 | $30.50 | 30,398 |
2017-09-14 | $3.10 | $3.20 | $3.10 | $3.10 | $31.00 | 4,961 |
2017-09-13 | $3.15 | $3.20 | $3.10 | $3.10 | $31.00 | 9,512 |
2017-09-12 | $3.10 | $3.20 | $3.05 | $3.10 | $31.00 | 10,136 |
2017-09-11 | $3.00 | $3.10 | $3.00 | $3.10 | $31.00 | 14,970 |
2017-09-08 | $3.00 | $3.10 | $3.00 | $3.00 | $30.00 | 10,582 |
2017-09-07 | $3.15 | $3.20 | $3.00 | $3.05 | $30.50 | 15,755 |
2017-09-06 | $3.25 | $3.45 | $3.10 | $3.15 | $31.50 | 17,900 |
2017-09-05 | $3.40 | $3.45 | $3.25 | $3.30 | $33.00 | 5,918 |
2017-09-01 | $3.50 | $3.55 | $3.40 | $3.45 | $34.50 | 5,225 |
2017-08-31 | $3.45 | $3.50 | $3.35 | $3.45 | $34.50 | 8,195 |
2017-08-30 | $3.35 | $3.45 | $3.35 | $3.40 | $34.00 | 3,459 |
2017-08-29 | $3.45 | $3.55 | $3.35 | $3.35 | $33.50 | 7,311 |
2017-08-28 | $3.55 | $3.60 | $3.40 | $3.50 | $35.00 | 8,130 |
2017-08-25 | $3.55 | $3.55 | $3.45 | $3.50 | $35.00 | 7,090 |
2017-08-24 | $3.38 | $3.55 | $3.35 | $3.50 | $35.00 | 5,579 |
2017-08-23 | $3.35 | $3.40 | $3.30 | $3.35 | $33.50 | 7,645 |
2017-08-22 | $3.40 | $3.50 | $3.30 | $3.35 | $33.50 | 4,194 |
2017-08-21 | $3.50 | $3.60 | $3.40 | $3.40 | $34.00 | 6,936 |
2017-08-18 | $3.35 | $3.50 | $3.33 | $3.50 | $35.00 | 5,438 |
2017-08-17 | $3.25 | $3.45 | $3.25 | $3.40 | $34.00 | 7,123 |
2017-08-16 | $3.35 | $3.40 | $3.25 | $3.25 | $32.50 | 4,597 |
2017-08-15 | $3.55 | $3.55 | $3.30 | $3.35 | $33.50 | 13,079 |
2017-08-14 | $3.40 | $3.50 | $3.40 | $3.50 | $35.00 | 7,450 |
2017-08-11 | $3.45 | $3.50 | $3.40 | $3.40 | $34.00 | 4,350 |
2017-08-10 | $3.50 | $3.60 | $3.40 | $3.45 | $34.50 | 13,132 |
2017-08-09 | $3.65 | $3.65 | $3.50 | $3.55 | $35.50 | 14,701 |
2017-08-08 | $3.40 | $3.70 | $3.40 | $3.65 | $36.50 | 27,796 |
2017-08-07 | $3.40 | $3.45 | $3.30 | $3.35 | $33.50 | 19,124 |
2017-08-04 | $3.30 | $3.40 | $3.28 | $3.40 | $34.00 | 6,849 |
2017-08-03 | $3.20 | $3.40 | $3.15 | $3.30 | $33.00 | 26,374 |
2017-08-02 | $3.25 | $3.30 | $3.05 | $3.15 | $31.50 | 23,581 |
2017-08-01 | $3.35 | $3.35 | $3.15 | $3.20 | $32.00 | 14,225 |
2017-07-31 | $3.40 | $3.40 | $3.30 | $3.30 | $33.00 | 11,558 |
2017-07-28 | $3.45 | $3.50 | $3.35 | $3.40 | $34.00 | 10,910 |
2017-07-27 | $3.50 | $3.55 | $3.38 | $3.45 | $34.50 | 12,117 |
2017-07-26 | $3.45 | $3.50 | $3.35 | $3.50 | $35.00 | 12,358 |
2017-07-25 | $3.70 | $3.70 | $3.30 | $3.45 | $34.50 | 29,496 |
2017-07-24 | $3.75 | $3.80 | $3.60 | $3.75 | $37.50 | 19,796 |
2017-07-21 | $3.85 | $3.85 | $3.70 | $3.70 | $37.00 | 12,878 |
2017-07-20 | $3.85 | $3.90 | $3.80 | $3.80 | $38.00 | 7,939 |
2017-07-19 | $3.80 | $3.95 | $3.80 | $3.90 | $39.00 | 6,234 |
2017-07-18 | $3.80 | $3.85 | $3.75 | $3.85 | $38.50 | 20,786 |
2017-07-17 | $3.80 | $3.90 | $3.75 | $3.85 | $38.50 | 7,958 |
2017-07-14 | $3.80 | $3.90 | $3.73 | $3.80 | $38.00 | 6,017 |
2017-07-13 | $3.80 | $3.85 | $3.75 | $3.75 | $37.50 | 7,473 |
2017-07-12 | $3.95 | $3.95 | $3.75 | $3.75 | $37.50 | 16,380 |
2017-07-11 | $3.90 | $3.90 | $3.85 | $3.90 | $39.00 | 11,829 |
2017-07-10 | $3.90 | $3.90 | $3.80 | $3.85 | $38.50 | 10,370 |
2017-07-07 | $3.90 | $3.90 | $3.80 | $3.85 | $38.50 | 11,120 |
2017-07-06 | $3.90 | $4.00 | $3.80 | $3.85 | $38.50 | 14,182 |
2017-07-05 | $4.05 | $4.20 | $3.90 | $3.90 | $39.00 | 9,074 |
2017-07-03 | $4.00 | $4.10 | $4.00 | $4.05 | $40.50 | 7,743 |
2017-06-30 | $4.00 | $4.10 | $3.90 | $4.00 | $40.00 | 9,711 |
2017-06-29 | $4.00 | $4.05 | $3.85 | $4.00 | $40.00 | 24,402 |
2017-06-28 | $3.90 | $4.10 | $3.90 | $4.00 | $40.00 | 19,209 |
2017-06-27 | $4.15 | $4.15 | $3.90 | $3.90 | $39.00 | 22,406 |
2017-06-26 | $4.00 | $4.15 | $3.98 | $4.15 | $41.50 | 39,550 |
2017-06-23 | $4.30 | $4.35 | $4.00 | $4.00 | $40.00 | 169,768 |
2017-06-22 | $4.00 | $4.30 | $3.95 | $4.25 | $42.50 | 50,950 |
2017-06-21 | $4.05 | $4.25 | $4.00 | $4.00 | $40.00 | 19,274 |
2017-06-20 | $3.90 | $4.15 | $3.80 | $4.00 | $40.00 | 52,718 |
2017-06-19 | $3.95 | $3.95 | $3.80 | $3.90 | $39.00 | 22,582 |
2017-06-16 | $3.90 | $4.00 | $3.80 | $3.90 | $39.00 | 42,812 |
2017-06-15 | $4.05 | $4.15 | $3.93 | $3.95 | $39.50 | 20,981 |
2017-06-14 | $4.10 | $4.30 | $3.95 | $4.05 | $40.50 | 18,421 |
2017-06-13 | $4.05 | $4.23 | $3.90 | $4.05 | $40.50 | 27,425 |
2017-06-12 | $4.15 | $4.30 | $3.95 | $4.00 | $40.00 | 29,904 |
2017-06-09 | $4.05 | $4.25 | $4.05 | $4.10 | $41.00 | 22,054 |
2017-06-08 | $4.15 | $4.15 | $4.00 | $4.15 | $41.50 | 13,545 |
2017-06-07 | $4.15 | $4.20 | $4.05 | $4.10 | $41.00 | 141 |
2017-06-06 | $4.10 | $4.15 | $4.10 | $4.15 | $41.50 | 80 |
2017-06-05 | $4.20 | $4.30 | $4.10 | $4.15 | $41.50 | 16,424 |
2017-06-02 | $4.40 | $4.45 | $4.25 | $4.25 | $42.50 | 12,464 |
2017-06-01 | $4.20 | $4.50 | $4.20 | $4.35 | $43.50 | 10,805 |
2017-05-31 | $4.30 | $4.35 | $4.15 | $4.20 | $42.00 | 125 |
2017-05-30 | $4.20 | $4.35 | $4.15 | $4.30 | $43.00 | 345 |
2017-05-26 | $4.20 | $4.40 | $4.15 | $4.25 | $42.50 | 52,085 |
2017-05-25 | $4.35 | $4.45 | $4.18 | $4.20 | $42.00 | 18,405 |
2017-05-24 | $4.35 | $4.45 | $4.25 | $4.30 | $43.00 | 22,935 |
2017-05-23 | $4.40 | $4.45 | $4.35 | $4.40 | $44.00 | 14,328 |
2017-05-22 | $4.35 | $4.55 | $4.30 | $4.40 | $44.00 | 12,761 |
2017-05-19 | $4.35 | $4.45 | $4.28 | $4.35 | $43.50 | 18,245 |
2017-05-18 | $4.45 | $4.53 | $4.30 | $4.40 | $44.00 | 22,467 |
2017-05-17 | $4.65 | $4.65 | $4.40 | $4.45 | $44.50 | 23,118 |
2017-05-16 | $4.65 | $4.75 | $4.55 | $4.65 | $46.50 | 20,734 |
2017-05-15 | $4.75 | $4.90 | $4.65 | $4.70 | $47.00 | 15,778 |
2017-05-12 | $4.80 | $4.85 | $4.60 | $4.80 | $48.00 | 14,312 |
2017-05-11 | $4.85 | $4.95 | $4.75 | $4.80 | $48.00 | 7,268 |
2017-05-10 | $4.70 | $5.00 | $4.65 | $4.90 | $49.00 | 15,608 |
2017-05-09 | $4.70 | $4.75 | $4.65 | $4.75 | $47.50 | 7,436 |
2017-05-08 | $4.75 | $4.80 | $4.70 | $4.70 | $47.00 | 3,430 |
2017-05-05 | $4.85 | $4.85 | $4.70 | $4.75 | $47.50 | 11,604 |
2017-05-04 | $4.80 | $4.80 | $4.70 | $4.80 | $48.00 | 14,006 |
2017-05-03 | $5.10 | $5.10 | $4.75 | $4.80 | $48.00 | 16,023 |
2017-05-02 | $4.90 | $4.95 | $4.85 | $4.90 | $49.00 | 14,012 |
2017-05-01 | $4.90 | $5.00 | $4.85 | $4.90 | $49.00 | 12,404 |
2017-04-28 | $4.85 | $4.95 | $4.73 | $4.90 | $49.00 | 34,702 |
2017-04-27 | $4.95 | $4.98 | $4.75 | $4.85 | $48.50 | 52,606 |
2017-04-26 | $5.00 | $5.10 | $4.90 | $4.98 | $49.75 | 14,759 |
2017-04-25 | $5.00 | $5.15 | $4.65 | $5.05 | $50.50 | 61,077 |
2017-04-24 | $5.10 | $5.30 | $5.05 | $5.20 | $52.00 | 30,259 |
2017-04-21 | $5.15 | $5.15 | $5.05 | $5.10 | $51.00 | 24,860 |
2017-04-20 | $5.15 | $5.20 | $5.05 | $5.15 | $51.50 | 10,800 |
2017-04-19 | $5.15 | $5.20 | $5.05 | $5.10 | $51.00 | 15,588 |
2017-04-18 | $5.35 | $5.35 | $5.05 | $5.15 | $51.50 | 17,020 |
2017-04-17 | $5.15 | $5.30 | $5.05 | $5.30 | $53.00 | 23,040 |
2017-04-13 | $5.10 | $5.15 | $5.05 | $5.10 | $51.00 | 43,090 |
2017-04-12 | $5.10 | $5.15 | $5.08 | $5.10 | $51.00 | 10,358 |
2017-04-11 | $5.20 | $5.20 | $5.10 | $5.10 | $51.00 | 5,908 |
2017-04-10 | $5.20 | $5.25 | $5.15 | $5.20 | $52.00 | 24,321 |
2017-04-07 | $5.25 | $5.30 | $5.15 | $5.25 | $52.50 | 10,157 |
2017-04-06 | $5.25 | $5.30 | $5.18 | $5.25 | $52.50 | 8,398 |
2017-04-05 | $5.25 | $5.33 | $5.20 | $5.25 | $52.50 | 23,725 |
2017-04-04 | $5.35 | $5.43 | $5.03 | $5.25 | $52.50 | 163,323 |
2017-04-03 | $5.50 | $5.55 | $5.30 | $5.30 | $53.00 | 23,299 |
2017-03-31 | $5.60 | $5.60 | $5.40 | $5.50 | $55.00 | 28,000 |
2017-03-30 | $5.60 | $5.70 | $5.50 | $5.60 | $56.00 | 13,811 |
2017-03-29 | $5.50 | $5.70 | $5.45 | $5.60 | $56.00 | 42,764 |
2017-03-28 | $5.45 | $5.55 | $5.40 | $5.50 | $55.00 | 24,724 |
2017-03-27 | $5.35 | $5.50 | $5.35 | $5.45 | $54.50 | 10,352 |
2017-03-24 | $5.40 | $5.50 | $5.40 | $5.40 | $54.00 | 17,733 |
2017-03-23 | $5.55 | $5.60 | $5.35 | $5.40 | $54.00 | 16,994 |
2017-03-22 | $5.70 | $5.70 | $5.40 | $5.55 | $55.50 | 28,674 |
2017-03-21 | $5.80 | $5.80 | $5.55 | $5.70 | $57.00 | 23,230 |
2017-03-20 | $5.75 | $5.75 | $5.65 | $5.75 | $57.50 | 17,193 |
2017-03-17 | $5.55 | $5.80 | $5.55 | $5.75 | $57.50 | 52,309 |
2017-03-16 | $5.60 | $5.70 | $5.40 | $5.55 | $55.50 | 43,559 |
2017-03-15 | $5.20 | $5.60 | $5.10 | $5.60 | $56.00 | 112,695 |
2017-03-14 | $5.10 | $5.20 | $5.04 | $5.10 | $51.00 | 35,493 |
2017-03-13 | $5.20 | $5.20 | $5.10 | $5.10 | $51.00 | 14,431 |
2017-03-10 | $5.15 | $5.30 | $5.08 | $5.20 | $52.00 | 14,538 |
2017-03-09 | $5.25 | $5.25 | $5.10 | $5.15 | $51.50 | 18,110 |
2017-03-08 | $5.15 | $5.30 | $5.10 | $5.25 | $52.50 | 16,774 |
2017-03-07 | $5.15 | $5.20 | $5.05 | $5.15 | $51.50 | 26,812 |
2017-03-06 | $5.30 | $5.32 | $5.10 | $5.20 | $52.00 | 17,704 |
2017-03-03 | $5.30 | $5.40 | $5.30 | $5.35 | $53.50 | 11,193 |
2017-03-02 | $5.30 | $5.40 | $5.25 | $5.30 | $53.00 | 24,162 |
2017-03-01 | $5.25 | $5.35 | $5.20 | $5.30 | $53.00 | 15,452 |
2017-02-28 | $5.55 | $5.55 | $5.25 | $5.25 | $52.50 | 36,496 |
2017-02-27 | $5.50 | $5.65 | $5.45 | $5.60 | $56.00 | 20,145 |
2017-02-24 | $5.55 | $5.60 | $5.50 | $5.50 | $55.00 | 19,616 |
2017-02-23 | $5.55 | $5.85 | $5.20 | $5.70 | $57.00 | 73,191 |
2017-02-22 | $5.15 | $5.18 | $5.05 | $5.05 | $50.50 | 20,586 |
2017-02-21 | $5.15 | $5.30 | $5.05 | $5.15 | $51.50 | 30,461 |
2017-02-17 | $5.15 | $5.15 | $5.05 | $5.15 | $51.50 | 19,891 |
2017-02-16 | $5.20 | $5.25 | $5.15 | $5.15 | $51.50 | 9,249 |
2017-02-15 | $5.10 | $5.20 | $5.10 | $5.20 | $52.00 | 26,002 |
2017-02-14 | $5.30 | $5.38 | $5.10 | $5.15 | $51.50 | 19,903 |
2017-02-13 | $5.25 | $5.30 | $5.20 | $5.25 | $52.50 | 14,177 |
2017-02-10 | $4.95 | $5.60 | $4.95 | $5.25 | $52.50 | 120,745 |
2017-02-09 | $5.00 | $5.15 | $4.90 | $4.95 | $49.50 | 24,607 |
2017-02-08 | $4.90 | $5.10 | $4.82 | $5.05 | $50.50 | 52,123 |
2017-02-07 | $5.30 | $5.30 | $4.90 | $4.95 | $49.50 | 97,723 |
2017-02-06 | $5.15 | $5.35 | $5.05 | $5.25 | $52.50 | 117,039 |
2017-02-03 | $5.35 | $5.35 | $5.05 | $5.10 | $51.00 | 23,160 |
2017-02-02 | $4.78 | $5.35 | $4.78 | $5.30 | $53.00 | 91,898 |
2017-02-01 | $5.10 | $5.23 | $4.80 | $4.80 | $48.00 | 46,445 |
2017-01-31 | $5.10 | $5.20 | $5.05 | $5.10 | $51.00 | 46,167 |
2017-01-30 | $5.20 | $5.25 | $5.00 | $5.15 | $51.50 | 31,180 |
2017-01-27 | $5.35 | $5.50 | $5.25 | $5.25 | $52.50 | 15,872 |
2017-01-26 | $5.35 | $5.40 | $4.95 | $5.30 | $53.00 | 186,186 |
2017-01-25 | $5.50 | $5.55 | $5.15 | $5.30 | $53.00 | 45,975 |
2017-01-24 | $5.50 | $5.55 | $5.45 | $5.50 | $55.00 | 23,098 |
2017-01-23 | $5.60 | $5.68 | $5.40 | $5.45 | $54.50 | 24,443 |
2017-01-20 | $5.65 | $5.65 | $5.55 | $5.60 | $56.00 | 17,040 |
2017-01-19 | $5.55 | $5.65 | $5.40 | $5.60 | $56.00 | 32,890 |
2017-01-18 | $5.55 | $5.60 | $5.40 | $5.55 | $55.50 | 32,955 |
2017-01-17 | $5.50 | $5.60 | $5.40 | $5.50 | $55.00 | 21,678 |
2017-01-13 | $5.35 | $5.55 | $5.35 | $5.50 | $55.00 | 23,835 |
2017-01-12 | $5.40 | $5.55 | $5.30 | $5.35 | $53.50 | 51,695 |
2017-01-11 | $5.35 | $5.55 | $5.35 | $5.45 | $54.50 | 33,971 |
2017-01-10 | $5.35 | $5.45 | $5.25 | $5.40 | $54.00 | 14,807 |
2017-01-09 | $5.25 | $5.35 | $5.20 | $5.30 | $53.00 | 13,796 |
2017-01-06 | $5.20 | $5.35 | $5.15 | $5.30 | $53.00 | 57,560 |
2017-01-05 | $5.25 | $5.30 | $5.10 | $5.20 | $52.00 | 50,335 |
2017-01-04 | $5.20 | $5.25 | $5.15 | $5.25 | $52.50 | 36,887 |
2017-01-03 | $5.25 | $5.30 | $5.10 | $5.15 | $51.50 | 37,239 |
2016-12-30 | $5.10 | $5.25 | $5.10 | $5.15 | $51.50 | 27,217 |
2016-12-29 | $5.10 | $5.20 | $5.10 | $5.10 | $51.00 | 11,116 |
2016-12-28 | $5.05 | $5.15 | $5.00 | $5.10 | $51.00 | 25,128 |
2016-12-27 | $5.00 | $5.20 | $5.00 | $5.00 | $50.00 | 25,538 |
2016-12-23 | $5.05 | $5.10 | $4.98 | $5.05 | $50.50 | 21,205 |
2016-12-22 | $4.80 | $5.13 | $4.73 | $5.00 | $50.00 | 50,671 |
2016-12-21 | $4.85 | $4.85 | $4.70 | $4.75 | $47.50 | 102,953 |
2016-12-20 | $4.70 | $4.80 | $4.65 | $4.80 | $48.00 | 62,650 |
2016-12-19 | $5.65 | $5.75 | $4.63 | $4.75 | $47.50 | 274,137 |
2016-12-16 | $7.10 | $7.15 | $6.95 | $7.05 | $70.50 | 25,385 |
2016-12-15 | $7.20 | $7.20 | $7.05 | $7.05 | $70.50 | 13,333 |
2016-12-14 | $7.30 | $7.30 | $7.15 | $7.15 | $71.50 | 10,131 |
2016-12-13 | $7.25 | $7.40 | $7.20 | $7.30 | $73.00 | 11,395 |
2016-12-12 | $7.30 | $7.45 | $7.18 | $7.35 | $73.50 | 10,792 |
2016-12-09 | $7.15 | $7.40 | $7.05 | $7.35 | $73.50 | 16,436 |
2016-12-08 | $7.25 | $7.30 | $7.05 | $7.20 | $72.00 | 16,998 |
2016-12-07 | $7.25 | $7.40 | $7.25 | $7.30 | $73.00 | 15,573 |
2016-12-06 | $7.25 | $7.35 | $7.15 | $7.25 | $72.50 | 15,254 |
2016-12-05 | $7.05 | $7.20 | $7.05 | $7.20 | $72.00 | 8,135 |
2016-12-02 | $7.20 | $7.20 | $7.00 | $7.05 | $70.50 | 5,377 |
2016-12-01 | $7.10 | $7.25 | $7.00 | $7.20 | $72.00 | 20,425 |
2016-11-30 | $7.15 | $7.20 | $7.05 | $7.05 | $70.50 | 14,030 |
2016-11-29 | $7.05 | $7.20 | $7.00 | $7.10 | $71.00 | 20,111 |
2016-11-28 | $7.05 | $7.10 | $6.90 | $7.05 | $70.50 | 19,126 |
2016-11-25 | $7.00 | $7.16 | $6.95 | $7.10 | $71.00 | 6,376 |
2016-11-23 | $7.00 | $7.05 | $6.95 | $7.00 | $70.00 | 4,316 |
2016-11-22 | $6.95 | $7.10 | $6.91 | $7.00 | $70.00 | 11,590 |
2016-11-21 | $6.90 | $7.04 | $6.90 | $6.95 | $69.50 | 9,061 |
2016-11-18 | $6.90 | $6.90 | $6.80 | $6.90 | $69.00 | 9,931 |
2016-11-17 | $6.90 | $7.05 | $6.80 | $6.85 | $68.50 | 9,427 |
2016-11-16 | $6.85 | $7.05 | $6.85 | $6.95 | $69.50 | 6,470 |
2016-11-15 | $6.95 | $7.00 | $6.70 | $6.90 | $69.00 | 19,922 |
2016-11-14 | $7.00 | $7.20 | $6.90 | $6.95 | $69.50 | 17,042 |
2016-11-11 | $6.70 | $6.95 | $6.45 | $6.95 | $69.50 | 17,604 |
2016-11-10 | $6.75 | $7.00 | $6.60 | $6.65 | $66.50 | 21,940 |
2016-11-09 | $6.55 | $6.75 | $6.45 | $6.75 | $67.50 | 9,347 |
2016-11-08 | $6.60 | $6.70 | $6.45 | $6.65 | $66.50 | 6,462 |
2016-11-07 | $6.60 | $6.70 | $6.40 | $6.55 | $65.50 | 14,463 |
2016-11-04 | $6.55 | $6.70 | $6.50 | $6.50 | $65.00 | 15,370 |
2016-11-03 | $6.55 | $6.70 | $6.50 | $6.55 | $65.50 | 12,724 |
2016-11-02 | $6.55 | $6.58 | $6.45 | $6.45 | $64.50 | 28,633 |
2016-11-01 | $6.65 | $6.75 | $6.55 | $6.55 | $65.50 | 22,121 |
2016-10-31 | $6.55 | $6.75 | $6.45 | $6.70 | $67.00 | 24,210 |
2016-10-28 | $6.75 | $6.80 | $6.55 | $6.55 | $65.50 | 38,253 |
2016-10-27 | $6.75 | $6.85 | $6.70 | $6.75 | $67.50 | 23,080 |
2016-10-26 | $6.80 | $6.85 | $6.70 | $6.75 | $67.50 | 51,302 |
2016-10-25 | $6.80 | $6.90 | $6.78 | $6.85 | $68.50 | 29,657 |
2016-10-24 | $6.95 | $7.11 | $6.65 | $6.85 | $68.50 | 29,778 |
2016-10-21 | $6.90 | $7.25 | $6.75 | $6.80 | $68.00 | 64,741 |
2016-10-20 | $7.45 | $7.45 | $6.65 | $6.95 | $69.50 | 161,418 |
2016-10-19 | $8.25 | $8.48 | $8.15 | $8.15 | $81.50 | 18,631 |
2016-10-18 | $8.25 | $8.35 | $7.70 | $8.25 | $82.50 | 19,670 |
2016-10-17 | $8.35 | $8.35 | $8.10 | $8.35 | $83.50 | 11,865 |
2016-10-14 | $8.15 | $8.45 | $8.15 | $8.35 | $83.50 | 13,619 |
2016-10-13 | $8.05 | $8.50 | $8.00 | $8.10 | $81.00 | 8,775 |
2016-10-12 | $8.35 | $8.40 | $8.05 | $8.10 | $81.00 | 8,641 |
2016-10-11 | $8.15 | $8.45 | $8.15 | $8.40 | $84.00 | 13,316 |
2016-10-10 | $8.30 | $8.35 | $8.10 | $8.15 | $81.50 | 5,838 |
2016-10-07 | $8.15 | $8.35 | $8.00 | $8.20 | $82.00 | 29,052 |
2016-10-06 | $8.25 | $8.50 | $8.10 | $8.10 | $81.00 | 28,403 |
2016-10-05 | $8.70 | $8.70 | $8.20 | $8.30 | $83.00 | 24,968 |
2016-10-04 | $8.70 | $9.15 | $8.55 | $8.65 | $86.50 | 26,134 |
2016-10-03 | $8.55 | $8.80 | $8.55 | $8.75 | $87.50 | 16,996 |
2016-09-30 | $8.62 | $8.71 | $8.36 | $8.64 | $86.40 | 20,175 |
2016-09-29 | $8.61 | $8.68 | $8.58 | $8.62 | $86.20 | 6,199 |
2016-09-28 | $8.60 | $8.74 | $8.60 | $8.65 | $86.50 | 6,596 |
2016-09-27 | $8.63 | $8.74 | $8.56 | $8.61 | $86.10 | 8,034 |
2016-09-26 | $8.61 | $8.78 | $8.58 | $8.62 | $86.20 | 12,281 |
2016-09-23 | $8.69 | $8.80 | $8.58 | $8.63 | $86.30 | 18,199 |
2016-09-22 | $8.68 | $8.87 | $8.63 | $8.73 | $87.30 | 9,434 |
2016-09-21 | $8.50 | $8.65 | $8.50 | $8.63 | $86.30 | 7,892 |
2016-09-20 | $8.52 | $8.88 | $8.45 | $8.47 | $84.70 | 7,629 |
2016-09-19 | $8.65 | $8.73 | $8.50 | $8.50 | $85.00 | 7,771 |
2016-09-16 | $8.70 | $8.81 | $8.54 | $8.61 | $86.10 | 19,544 |
2016-09-15 | $8.63 | $8.96 | $8.58 | $8.71 | $87.10 | 10,428 |
2016-09-14 | $8.73 | $8.81 | $8.62 | $8.65 | $86.50 | 39,517 |
2016-09-13 | $8.78 | $8.89 | $8.65 | $8.71 | $87.10 | 13,256 |
2016-09-12 | $8.94 | $8.94 | $8.73 | $8.82 | $88.20 | 11,930 |
2016-09-09 | $9.07 | $9.08 | $8.89 | $8.95 | $89.50 | 14,760 |
2016-09-08 | $9.36 | $9.45 | $9.06 | $9.15 | $91.50 | 14,602 |
2016-09-07 | $9.11 | $9.75 | $9.04 | $9.38 | $93.80 | 43,340 |
2016-09-06 | $9.18 | $9.18 | $9.05 | $9.10 | $91.00 | 13,170 |
2016-09-02 | $9.23 | $9.49 | $9.09 | $9.19 | $91.90 | 29,229 |
2016-09-01 | $9.18 | $9.22 | $9.03 | $9.21 | $92.10 | 10,953 |
2016-08-31 | $9.39 | $9.47 | $9.19 | $9.21 | $92.10 | 28,131 |
2016-08-30 | $9.22 | $9.43 | $9.22 | $9.42 | $94.20 | 11,084 |
2016-08-29 | $9.18 | $9.29 | $9.06 | $9.22 | $92.20 | 15,718 |
2016-08-26 | $9.10 | $9.20 | $9.08 | $9.20 | $92.00 | 22,640 |
2016-08-25 | $9.16 | $9.16 | $8.98 | $9.13 | $91.30 | 7,204 |
2016-08-24 | $9.15 | $9.28 | $9.06 | $9.16 | $91.60 | 22,657 |
2016-08-23 | $9.11 | $9.22 | $8.99 | $9.20 | $92.00 | 6,788 |
2016-08-22 | $8.94 | $9.12 | $8.79 | $9.11 | $91.10 | 13,678 |
2016-08-19 | $9.00 | $9.03 | $8.89 | $8.93 | $89.30 | 6,214 |
2016-08-18 | $8.99 | $9.11 | $8.88 | $9.01 | $90.10 | 7,600 |
2016-08-17 | $9.13 | $9.13 | $8.89 | $8.99 | $89.90 | 20,770 |
2016-08-16 | $9.42 | $9.42 | $9.11 | $9.15 | $91.50 | 17,018 |
2016-08-15 | $9.56 | $9.56 | $9.38 | $9.42 | $94.20 | 9,880 |
2016-08-12 | $9.45 | $9.60 | $9.39 | $9.53 | $95.30 | 14,287 |
2016-08-11 | $9.59 | $9.65 | $9.46 | $9.46 | $94.60 | 13,960 |
2016-08-10 | $9.59 | $9.64 | $9.47 | $9.57 | $95.70 | 11,362 |
2016-08-09 | $9.59 | $9.68 | $9.56 | $9.59 | $95.90 | 13,721 |
2016-08-08 | $9.52 | $9.65 | $9.52 | $9.57 | $95.70 | 18,153 |
2016-08-05 | $9.37 | $9.65 | $9.33 | $9.58 | $95.80 | 23,944 |
2016-08-04 | $9.21 | $9.48 | $9.18 | $9.36 | $93.60 | 15,463 |
2016-08-03 | $9.25 | $9.30 | $9.05 | $9.24 | $92.40 | 23,909 |
2016-08-02 | $9.23 | $9.39 | $9.10 | $9.28 | $92.80 | 30,301 |
2016-08-01 | $9.20 | $9.37 | $9.19 | $9.23 | $92.30 | 24,153 |
2016-07-29 | $9.30 | $9.39 | $9.22 | $9.22 | $92.20 | 27,079 |
2016-07-28 | $9.37 | $9.46 | $9.26 | $9.26 | $92.60 | 17,120 |
2016-07-27 | $9.28 | $9.53 | $9.28 | $9.46 | $94.60 | 44,178 |
2016-07-26 | $9.48 | $9.56 | $9.18 | $9.28 | $92.80 | 39,032 |
2016-07-25 | $9.40 | $9.49 | $9.14 | $9.48 | $94.80 | 45,331 |
2016-07-22 | $9.16 | $9.57 | $9.16 | $9.43 | $94.30 | 55,906 |
2016-07-21 | $8.71 | $9.15 | $8.63 | $9.07 | $90.70 | 50,380 |
2016-07-20 | $9.03 | $9.46 | $8.19 | $8.72 | $87.20 | 80,180 |
2016-07-19 | $8.71 | $9.07 | $8.71 | $8.76 | $87.60 | 48,563 |
2016-07-18 | $8.46 | $8.82 | $8.36 | $8.77 | $87.70 | 65,944 |
2016-07-15 | $8.46 | $8.61 | $8.39 | $8.52 | $85.20 | 17,183 |
2016-07-14 | $8.61 | $8.66 | $8.44 | $8.45 | $84.50 | 16,772 |
2016-07-13 | $8.61 | $8.68 | $8.50 | $8.58 | $85.80 | 11,168 |
2016-07-12 | $8.45 | $8.73 | $8.42 | $8.60 | $86.00 | 29,249 |
2016-07-11 | $8.40 | $8.52 | $8.08 | $8.40 | $84.00 | 16,876 |
2016-07-08 | $8.40 | $8.50 | $8.35 | $8.38 | $83.80 | 22,257 |
2016-07-07 | $8.40 | $8.50 | $8.21 | $8.37 | $83.70 | 28,126 |
2016-07-06 | $8.02 | $8.56 | $7.57 | $8.46 | $84.60 | 63,652 |
2016-07-05 | $7.99 | $8.14 | $7.91 | $8.06 | $80.60 | 18,928 |
2016-07-01 | $7.92 | $8.12 | $7.72 | $7.97 | $79.70 | 19,891 |
2016-06-30 | $7.83 | $7.92 | $7.75 | $7.91 | $79.10 | 19,915 |
2016-06-29 | $7.70 | $7.80 | $7.68 | $7.80 | $78.00 | 19,970 |
2016-06-28 | $7.67 | $7.78 | $7.58 | $7.64 | $76.40 | 18,094 |
2016-06-27 | $7.68 | $7.68 | $7.39 | $7.61 | $76.10 | 22,973 |
2016-06-24 | $7.77 | $7.83 | $7.67 | $7.77 | $77.70 | 33,995 |
2016-06-23 | $7.72 | $7.96 | $7.71 | $7.93 | $79.30 | 23,043 |
2016-06-22 | $7.77 | $7.79 | $7.59 | $7.71 | $77.10 | 17,476 |
2016-06-21 | $7.81 | $7.81 | $7.65 | $7.78 | $77.80 | 16,630 |
2016-06-20 | $7.88 | $7.97 | $7.77 | $7.82 | $78.20 | 13,596 |
2016-06-17 | $7.82 | $7.86 | $7.75 | $7.81 | $78.10 | 14,946 |
2016-06-16 | $7.84 | $7.90 | $7.54 | $7.81 | $78.10 | 10,886 |
2016-06-15 | $7.80 | $8.00 | $7.80 | $7.92 | $79.20 | 82,983 |
2016-06-14 | $7.80 | $7.91 | $7.71 | $7.78 | $77.80 | 23,355 |
2016-06-13 | $7.82 | $7.97 | $7.64 | $7.86 | $78.60 | 27,549 |
2016-06-10 | $7.87 | $7.92 | $7.73 | $7.84 | $78.40 | 27,732 |
2016-06-09 | $7.84 | $8.02 | $7.73 | $7.95 | $79.50 | 49,760 |
2016-06-08 | $7.67 | $7.89 | $7.64 | $7.84 | $78.40 | 20,221 |
2016-06-07 | $7.58 | $7.75 | $7.54 | $7.67 | $76.70 | 37,172 |
2016-06-06 | $7.41 | $7.60 | $7.41 | $7.60 | $76.00 | 23,596 |
2016-06-03 | $7.46 | $7.50 | $7.37 | $7.41 | $74.10 | 9,667 |
2016-06-02 | $7.44 | $7.50 | $7.30 | $7.50 | $75.00 | 35,511 |
2016-06-01 | $7.44 | $7.51 | $7.34 | $7.48 | $74.80 | 17,754 |
2016-05-31 | $7.48 | $7.48 | $7.34 | $7.46 | $74.60 | 20,571 |
2016-05-27 | $7.45 | $7.51 | $7.32 | $7.45 | $74.50 | 8,414 |
2016-05-26 | $7.44 | $7.50 | $7.41 | $7.45 | $74.50 | 14,259 |
2016-05-25 | $7.26 | $7.44 | $7.24 | $7.42 | $74.20 | 17,570 |
2016-05-24 | $7.23 | $7.39 | $7.23 | $7.27 | $72.70 | 11,531 |
2016-05-23 | $7.11 | $7.26 | $7.08 | $7.22 | $72.20 | 8,867 |
2016-05-20 | $7.17 | $7.26 | $7.06 | $7.12 | $71.20 | 24,617 |
2016-05-19 | $7.09 | $7.15 | $6.97 | $7.11 | $71.10 | 21,375 |
2016-05-18 | $7.01 | $7.16 | $6.94 | $7.11 | $71.10 | 19,989 |
2016-05-17 | $7.26 | $7.29 | $7.00 | $7.02 | $70.20 | 18,392 |
2016-05-16 | $7.22 | $7.30 | $7.15 | $7.26 | $72.60 | 12,106 |
2016-05-13 | $7.09 | $7.24 | $7.09 | $7.23 | $72.30 | 45,663 |
2016-05-12 | $7.34 | $7.45 | $7.09 | $7.10 | $71.00 | 18,964 |
2016-05-11 | $7.28 | $7.37 | $7.09 | $7.34 | $73.40 | 36,349 |
2016-05-10 | $7.39 | $7.44 | $7.30 | $7.31 | $73.10 | 6,387 |
2016-05-09 | $7.26 | $7.45 | $7.24 | $7.34 | $73.40 | 13,824 |
2016-05-06 | $7.00 | $7.29 | $6.99 | $7.22 | $72.20 | 46,965 |
2016-05-05 | $7.29 | $7.36 | $7.17 | $7.17 | $71.70 | 12,036 |
2016-05-04 | $7.38 | $7.54 | $7.29 | $7.30 | $73.00 | 12,062 |
2016-05-03 | $7.56 | $7.60 | $7.35 | $7.42 | $74.20 | 13,893 |
2016-05-02 | $7.55 | $7.64 | $7.50 | $7.59 | $75.90 | 17,413 |
2016-04-29 | $7.52 | $7.63 | $7.48 | $7.50 | $75.00 | 16,262 |
2016-04-28 | $7.55 | $7.69 | $7.50 | $7.51 | $75.10 | 22,734 |
2016-04-27 | $7.65 | $7.72 | $7.54 | $7.57 | $75.70 | 113,894 |
2016-04-26 | $7.32 | $7.68 | $7.32 | $7.65 | $76.50 | 25,784 |
2016-04-25 | $7.47 | $7.64 | $7.32 | $7.40 | $74.00 | 45,044 |
2016-04-22 | $7.17 | $7.50 | $7.17 | $7.43 | $74.30 | 20,147 |
2016-04-21 | $7.46 | $7.47 | $7.01 | $7.15 | $71.50 | 39,269 |
2016-04-20 | $7.73 | $7.85 | $7.58 | $7.63 | $76.30 | 13,559 |
2016-04-19 | $7.80 | $7.83 | $7.55 | $7.73 | $77.30 | 14,273 |
2016-04-18 | $7.62 | $7.82 | $7.62 | $7.80 | $78.00 | 18,476 |
2016-04-15 | $7.57 | $7.67 | $7.50 | $7.65 | $76.50 | 10,752 |
2016-04-14 | $7.59 | $7.72 | $7.54 | $7.62 | $76.20 | 8,304 |
2016-04-13 | $7.51 | $7.87 | $7.50 | $7.57 | $75.70 | 30,292 |
2016-04-12 | $7.32 | $7.50 | $7.29 | $7.44 | $74.40 | 13,866 |
2016-04-11 | $7.39 | $7.53 | $7.30 | $7.33 | $73.30 | 27,167 |
2016-04-08 | $7.39 | $7.53 | $7.31 | $7.34 | $73.40 | 13,254 |
2016-04-07 | $7.37 | $7.49 | $7.29 | $7.32 | $73.20 | 13,416 |
2016-04-06 | $7.33 | $7.48 | $7.30 | $7.40 | $74.00 | 20,614 |
2016-04-05 | $7.36 | $7.51 | $7.24 | $7.34 | $73.40 | 21,683 |
2016-04-04 | $7.49 | $7.54 | $7.27 | $7.40 | $74.00 | 10,537 |
2016-04-01 | $7.37 | $7.54 | $7.20 | $7.48 | $74.80 | 15,950 |
2016-03-31 | $7.47 | $7.55 | $7.36 | $7.44 | $74.40 | 38,838 |
2016-03-30 | $7.17 | $7.55 | $7.10 | $7.48 | $74.80 | 38,738 |
2016-03-29 | $6.90 | $7.18 | $6.83 | $7.14 | $71.40 | 16,692 |
2016-03-28 | $6.91 | $7.01 | $6.76 | $6.89 | $68.90 | 25,684 |
2016-03-24 | $6.93 | $6.98 | $6.85 | $6.90 | $69.00 | 14,212 |
2016-03-23 | $7.19 | $7.19 | $6.90 | $6.94 | $69.40 | 13,192 |
2016-03-22 | $7.32 | $7.36 | $7.19 | $7.24 | $72.40 | 14,576 |
2016-03-21 | $7.55 | $7.63 | $7.31 | $7.37 | $73.70 | 17,868 |
2016-03-18 | $7.51 | $7.67 | $7.31 | $7.54 | $75.40 | 24,896 |
2016-03-17 | $7.43 | $7.65 | $7.11 | $7.50 | $75.00 | 17,999 |
2016-03-16 | $7.07 | $7.53 | $6.99 | $7.42 | $74.20 | 125,053 |
2016-03-15 | $7.27 | $7.27 | $7.01 | $7.07 | $70.70 | 18,125 |
2016-03-14 | $7.35 | $7.39 | $7.10 | $7.29 | $72.90 | 27,617 |
2016-03-11 | $7.54 | $7.59 | $7.23 | $7.40 | $74.00 | 17,543 |
2016-03-10 | $7.44 | $7.54 | $7.34 | $7.51 | $75.10 | 13,513 |
2016-03-09 | $7.50 | $7.57 | $7.35 | $7.38 | $73.80 | 9,706 |
2016-03-08 | $7.30 | $7.50 | $7.24 | $7.48 | $74.80 | 16,493 |
2016-03-07 | $7.41 | $7.50 | $7.25 | $7.29 | $72.90 | 10,582 |
2016-03-04 | $7.44 | $7.52 | $7.39 | $7.43 | $74.30 | 10,236 |
2016-03-03 | $7.43 | $7.52 | $7.29 | $7.42 | $74.20 | 116,627 |
2016-03-02 | $7.45 | $7.53 | $7.38 | $7.46 | $74.60 | 19,646 |
2016-03-01 | $7.40 | $7.50 | $7.27 | $7.44 | $74.40 | 34,012 |
2016-02-29 | $6.93 | $7.30 | $6.87 | $7.24 | $72.40 | 42,538 |
2016-02-26 | $6.71 | $6.92 | $6.67 | $6.82 | $68.20 | 39,236 |
2016-02-25 | $6.40 | $6.77 | $6.29 | $6.64 | $66.40 | 34,232 |
2016-02-24 | $6.34 | $6.45 | $6.20 | $6.33 | $63.30 | 43,595 |
2016-02-23 | $7.30 | $7.43 | $6.24 | $6.45 | $64.50 | 148,307 |
2016-02-22 | $7.05 | $7.86 | $6.92 | $7.77 | $77.70 | 73,973 |
2016-02-19 | $6.88 | $7.02 | $6.77 | $7.00 | $70.00 | 15,288 |
2016-02-18 | $6.69 | $6.91 | $6.63 | $6.88 | $68.80 | 16,456 |
2016-02-17 | $6.74 | $6.87 | $6.56 | $6.71 | $67.10 | 18,224 |
2016-02-16 | $6.61 | $6.76 | $6.51 | $6.68 | $66.80 | 10,483 |
2016-02-12 | $6.48 | $6.75 | $6.41 | $6.52 | $65.20 | 15,890 |
2016-02-11 | $6.53 | $6.74 | $6.50 | $6.64 | $66.40 | 14,164 |
2016-02-10 | $6.57 | $6.79 | $6.55 | $6.59 | $65.90 | 18,040 |
2016-02-09 | $6.43 | $6.80 | $6.33 | $6.53 | $65.30 | 15,902 |
2016-02-08 | $6.42 | $6.60 | $6.17 | $6.53 | $65.30 | 23,974 |
2016-02-05 | $6.88 | $6.92 | $6.44 | $6.48 | $64.80 | 33,965 |
2016-02-04 | $6.99 | $7.15 | $6.77 | $6.87 | $68.70 | 34,221 |
2016-02-03 | $6.98 | $7.13 | $6.78 | $7.00 | $70.00 | 17,053 |
2016-02-02 | $6.97 | $7.15 | $6.88 | $6.99 | $69.90 | 27,895 |
2016-02-01 | $7.35 | $7.58 | $7.08 | $7.08 | $70.80 | 23,016 |
2016-01-29 | $7.30 | $7.53 | $7.19 | $7.45 | $74.50 | 14,438 |
2016-01-28 | $7.30 | $7.57 | $7.24 | $7.35 | $73.50 | 6,853 |
2016-01-27 | $7.29 | $7.65 | $7.19 | $7.27 | $72.70 | 9,934 |
2016-01-26 | $7.22 | $7.49 | $7.14 | $7.34 | $73.40 | 14,676 |
2016-01-25 | $7.26 | $7.37 | $7.15 | $7.17 | $71.70 | 9,442 |
2016-01-22 | $7.35 | $7.41 | $7.25 | $7.34 | $73.40 | 15,044 |
2016-01-21 | $7.26 | $7.36 | $7.13 | $7.21 | $72.10 | 19,480 |
2016-01-20 | $7.13 | $7.48 | $6.89 | $7.28 | $72.80 | 20,616 |
2016-01-19 | $7.63 | $7.72 | $7.16 | $7.25 | $72.50 | 20,492 |
2016-01-15 | $7.23 | $7.65 | $7.13 | $7.61 | $76.10 | 58,038 |
2016-01-14 | $7.30 | $7.52 | $7.06 | $7.37 | $73.70 | 33,184 |
2016-01-13 | $7.59 | $7.65 | $7.31 | $7.33 | $73.30 | 19,085 |
2016-01-12 | $7.54 | $7.64 | $7.38 | $7.58 | $75.80 | 19,438 |
2016-01-11 | $7.34 | $7.64 | $7.30 | $7.51 | $75.10 | 18,760 |
2016-01-08 | $7.67 | $7.97 | $7.33 | $7.36 | $73.60 | 28,338 |
2016-01-07 | $7.57 | $7.79 | $7.48 | $7.69 | $76.90 | 20,483 |
2016-01-06 | $7.75 | $7.90 | $7.42 | $7.73 | $77.30 | 22,739 |
2016-01-05 | $7.79 | $7.95 | $7.69 | $7.82 | $78.20 | 20,505 |
2016-01-04 | $7.80 | $7.87 | $7.40 | $7.76 | $77.60 | 25,672 |
2015-12-31 | $8.00 | $8.06 | $7.89 | $7.96 | $79.60 | 19,434 |
2015-12-30 | $8.08 | $8.16 | $7.98 | $8.01 | $80.10 | 10,789 |
2015-12-29 | $8.07 | $8.19 | $7.92 | $8.14 | $81.40 | 11,302 |
2015-12-28 | $8.05 | $8.16 | $7.95 | $8.06 | $80.60 | 14,247 |
2015-12-24 | $8.09 | $8.19 | $8.06 | $8.16 | $81.60 | 5,082 |
2015-12-23 | $8.04 | $8.17 | $7.90 | $8.11 | $81.10 | 19,378 |
2015-12-22 | $7.75 | $7.95 | $7.65 | $7.94 | $79.40 | 20,682 |
2015-12-21 | $7.82 | $7.93 | $7.56 | $7.75 | $77.50 | 19,269 |
2015-12-18 | $7.79 | $7.84 | $7.55 | $7.77 | $77.70 | 42,608 |
2015-12-17 | $7.88 | $7.89 | $7.75 | $7.83 | $78.30 | 19,639 |
2015-12-16 | $7.74 | $7.87 | $7.69 | $7.80 | $78.00 | 20,265 |
2015-12-15 | $7.66 | $7.82 | $7.51 | $7.68 | $76.80 | 22,750 |
2015-12-14 | $7.53 | $7.73 | $7.51 | $7.67 | $76.70 | 20,309 |
2015-12-11 | $7.71 | $7.80 | $7.56 | $7.62 | $76.20 | 22,519 |
2015-12-10 | $7.91 | $8.07 | $7.77 | $7.79 | $77.90 | 11,971 |
2015-12-09 | $7.95 | $8.09 | $7.86 | $7.94 | $79.40 | 24,411 |
2015-12-08 | $7.82 | $8.08 | $7.65 | $7.96 | $79.60 | 18,819 |
2015-12-07 | $7.98 | $8.00 | $7.77 | $7.87 | $78.70 | 18,333 |
2015-12-04 | $7.95 | $8.07 | $7.87 | $7.97 | $79.70 | 20,396 |
2015-12-03 | $8.14 | $8.21 | $7.92 | $8.00 | $80.00 | 16,019 |
2015-12-02 | $8.36 | $8.38 | $8.11 | $8.14 | $81.40 | 32,668 |
2015-12-01 | $8.26 | $8.42 | $8.18 | $8.32 | $83.20 | 19,503 |
2015-11-30 | $8.21 | $8.28 | $8.02 | $8.23 | $82.30 | 26,055 |
2015-11-27 | $8.31 | $8.31 | $7.98 | $8.12 | $81.20 | 12,785 |
2015-11-25 | $8.04 | $8.39 | $8.04 | $8.34 | $83.40 | 15,978 |
2015-11-24 | $7.88 | $8.08 | $7.77 | $8.06 | $80.60 | 40,958 |
2015-11-23 | $7.88 | $8.03 | $7.83 | $7.87 | $78.70 | 28,254 |
2015-11-20 | $7.97 | $8.14 | $7.88 | $7.91 | $79.10 | 41,226 |
2015-11-19 | $7.89 | $7.95 | $7.80 | $7.93 | $79.30 | 39,560 |
2015-11-18 | $7.72 | $7.89 | $7.65 | $7.87 | $78.70 | 14,948 |
2015-11-17 | $7.73 | $7.84 | $7.66 | $7.73 | $77.25 | 27,687 |
2015-11-16 | $7.60 | $7.81 | $7.38 | $7.75 | $77.50 | 49,071 |
2015-11-13 | $7.72 | $7.77 | $7.50 | $7.61 | $76.10 | 39,510 |
2015-11-12 | $7.53 | $7.80 | $7.36 | $7.68 | $76.80 | 29,069 |
2015-11-11 | $7.64 | $7.70 | $7.49 | $7.55 | $75.50 | 20,618 |
2015-11-10 | $7.69 | $7.81 | $7.36 | $7.63 | $76.30 | 49,293 |
2015-11-09 | $7.88 | $7.88 | $7.66 | $7.69 | $76.90 | 30,721 |
2015-11-06 | $7.93 | $7.99 | $7.79 | $7.88 | $78.80 | 43,499 |
2015-11-05 | $8.12 | $8.14 | $7.96 | $7.97 | $79.70 | 38,332 |
2015-11-04 | $8.32 | $8.38 | $8.06 | $8.14 | $81.40 | 26,674 |
2015-11-03 | $8.26 | $8.36 | $8.01 | $8.28 | $82.80 | 51,267 |
2015-11-02 | $7.97 | $8.35 | $7.80 | $8.26 | $82.60 | 80,365 |
2015-10-30 | $8.09 | $8.09 | $7.86 | $7.92 | $79.20 | 35,059 |
2015-10-29 | $8.33 | $8.46 | $8.03 | $8.11 | $81.10 | 43,736 |
2015-10-28 | $8.18 | $8.44 | $8.02 | $8.36 | $83.60 | 74,421 |
2015-10-27 | $8.16 | $8.54 | $7.55 | $8.19 | $81.90 | 168,644 |
2015-10-26 | $8.85 | $9.00 | $7.71 | $7.77 | $77.70 | 153,005 |
2015-10-23 | $8.51 | $8.77 | $8.39 | $8.72 | $87.20 | 46,772 |
2015-10-22 | $8.59 | $8.75 | $8.46 | $8.47 | $84.70 | 35,029 |
2015-10-21 | $8.73 | $8.73 | $8.47 | $8.57 | $85.70 | 18,065 |
2015-10-20 | $8.53 | $8.74 | $8.35 | $8.69 | $86.90 | 32,996 |
2015-10-19 | $8.91 | $8.92 | $8.52 | $8.57 | $85.70 | 41,849 |
2015-10-16 | $8.93 | $9.02 | $8.77 | $8.96 | $89.60 | 25,043 |
2015-10-15 | $8.64 | $8.91 | $8.64 | $8.90 | $89.00 | 27,783 |
2015-10-14 | $8.63 | $8.75 | $8.58 | $8.64 | $86.40 | 16,418 |
2015-10-13 | $8.70 | $8.80 | $8.64 | $8.66 | $86.60 | 17,745 |
2015-10-12 | $8.66 | $8.82 | $8.47 | $8.68 | $86.80 | 20,320 |
2015-10-09 | $8.82 | $8.89 | $8.51 | $8.67 | $86.65 | 28,252 |
2015-10-08 | $8.80 | $8.97 | $8.58 | $8.78 | $87.80 | 30,334 |
2015-10-07 | $8.61 | $8.81 | $8.55 | $8.78 | $87.80 | 24,786 |
2015-10-06 | $8.70 | $8.87 | $8.53 | $8.55 | $85.50 | 19,120 |
2015-10-05 | $8.45 | $8.84 | $8.20 | $8.69 | $86.90 | 34,531 |
2015-10-02 | $8.80 | $8.80 | $8.38 | $8.50 | $85.00 | 41,505 |
2015-10-01 | $8.53 | $8.94 | $8.40 | $8.89 | $88.90 | 69,380 |
2015-09-30 | $8.45 | $8.59 | $8.35 | $8.52 | $85.20 | 25,924 |
2015-09-29 | $8.65 | $8.72 | $8.41 | $8.44 | $84.40 | 38,715 |
2015-09-28 | $8.92 | $9.01 | $8.60 | $8.61 | $86.10 | 49,808 |
2015-09-25 | $9.20 | $9.25 | $9.03 | $9.04 | $90.40 | 29,415 |
2015-09-24 | $9.13 | $9.25 | $9.06 | $9.18 | $91.80 | 55,435 |
2015-09-23 | $9.30 | $9.31 | $8.96 | $9.17 | $91.70 | 42,768 |
2015-09-22 | $9.30 | $9.40 | $9.07 | $9.34 | $93.40 | 41,487 |
2015-09-21 | $9.57 | $9.72 | $9.25 | $9.32 | $93.20 | 55,844 |
2015-09-18 | $10.07 | $10.18 | $9.51 | $9.53 | $95.30 | 61,525 |
2015-09-17 | $10.02 | $10.28 | $9.94 | $10.16 | $101.60 | 56,913 |
2015-09-16 | $9.93 | $10.06 | $9.89 | $9.98 | $99.80 | 39,435 |
2015-09-15 | $9.90 | $10.00 | $9.80 | $9.97 | $99.70 | 69,042 |
2015-09-14 | $9.95 | $10.06 | $9.86 | $9.93 | $99.30 | 28,308 |
2015-09-11 | $9.88 | $10.02 | $9.80 | $9.92 | $99.20 | 42,934 |
2015-09-10 | $9.91 | $10.12 | $9.77 | $9.92 | $99.20 | 137,869 |
2015-09-09 | $9.76 | $9.97 | $9.65 | $9.84 | $98.40 | 108,638 |
2015-09-08 | $9.84 | $9.94 | $9.61 | $9.66 | $96.60 | 104,821 |
2015-09-04 | $9.42 | $9.83 | $9.40 | $9.77 | $97.70 | 71,619 |
2015-09-03 | $9.56 | $9.57 | $9.25 | $9.49 | $94.90 | 90,493 |
2015-09-02 | $9.46 | $9.61 | $9.26 | $9.55 | $95.50 | 50,623 |
Jakks Pacific Inc (JAKK) News Headlines
Recent Jakks Pacific Inc (JAKK) News
Similar Companies to Jakks Pacific Inc (JAKK) in the Leisure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |