Jakks Pacific Inc (JAKK) Exchange: NASDAQ

Data as of April 26, 2024

$19.08 ($-0.65) -3.29%

Jakks Pacific Inc - Daily Information
Click for more stock information on Jakks Pacific Inc.
Daily Information Data
Date April 26, 2024
Open $19.85
Previous Close $19.08
High $20.56
Low $18.99
Adjusted Open $19.85
Previous Adjusted Close $19.08
Adjusted High $20.56
Adjusted Low $18.99

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.

Historical Stock Data for Jakks Pacific Inc (JAKK)

Date Open High Low Close Adj.Close Volume
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

Thousands of Mario Kart ride-on toys recalled after reports of sticky acceleration pedal posing crash risk

JAKKS Pacific recalled over 17,000 Mario Kart ride-on toys after learning debris in the area of the acceleration pedal could cause it to stick, posin…

foxbusiness.com April 26, 2024
Recent Jakks Pacific Inc (JAKK) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.