Tianjin Pengling Group Company Ltd (300375) Exchange: SHE
Data as of July 17, 2025
$4.96 ($-0.03) -0.60%
Tianjin Pengling Group Company Ltd - Daily Information
Click for more stock information on Tianjin Pengling Group Company Ltd.Daily Information | Data |
---|---|
Date | July 17, 2025 |
Open | $5.01 |
Previous Close | $4.96 |
High | $5.03 |
Low | $4.95 |
Adjusted Open | $5.01 |
Previous Adjusted Close | $4.96 |
Adjusted High | $5.03 |
Adjusted Low | $4.95 |
Invest in Tianjin Pengling Group Company Ltd (300375)
Historical Stock Data for Tianjin Pengling Group Company Ltd (300375)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-09 | $5.01 | $5.03 | $4.95 | $4.96 | $4.96 | 17,624,200 |
2025-07-08 | $4.95 | $5.00 | $4.94 | $4.99 | $4.99 | 14,176,620 |
2025-07-07 | $4.92 | $4.97 | $4.91 | $4.97 | $4.97 | 12,512,730 |
2025-07-04 | $5.02 | $5.03 | $4.93 | $4.94 | $4.94 | 25,186,860 |
2025-07-03 | $5.06 | $5.08 | $5.00 | $5.04 | $5.04 | 23,887,880 |
2025-07-02 | $5.06 | $5.12 | $5.00 | $5.08 | $5.08 | 32,216,100 |
2025-07-01 | $5.09 | $5.11 | $4.99 | $5.06 | $5.06 | 36,767,470 |
2025-06-30 | $5.07 | $5.14 | $5.01 | $5.11 | $5.11 | 57,317,030 |
2025-06-27 | $5.60 | $5.70 | $5.16 | $5.19 | $5.19 | 101,966,630 |
2025-06-26 | $5.24 | $5.31 | $5.20 | $5.26 | $5.26 | 41,202,670 |
2025-06-25 | $5.23 | $5.31 | $5.20 | $5.25 | $5.25 | 44,381,530 |
2025-06-24 | $5.18 | $5.32 | $5.15 | $5.26 | $5.26 | 68,241,030 |
2025-06-23 | $4.94 | $5.19 | $4.91 | $5.15 | $5.15 | 52,066,000 |
2025-06-20 | $4.93 | $5.08 | $4.91 | $4.93 | $4.93 | 28,149,220 |
2025-06-19 | $5.00 | $5.06 | $4.89 | $4.93 | $4.93 | 23,133,120 |
2025-06-18 | $4.95 | $5.05 | $4.91 | $5.03 | $5.03 | 28,314,700 |
2025-06-17 | $4.89 | $4.98 | $4.86 | $4.95 | $4.95 | 19,503,810 |
2025-06-13 | $4.98 | $5.02 | $4.81 | $4.82 | $4.82 | 27,584,300 |
2025-06-12 | $4.93 | $5.05 | $4.86 | $5.05 | $5.05 | 28,121,910 |
2025-06-11 | $4.90 | $5.08 | $4.90 | $4.96 | $4.96 | 25,827,010 |
2025-06-10 | $4.90 | $4.95 | $4.83 | $4.88 | $4.88 | 20,756,200 |
2025-06-09 | $4.86 | $4.95 | $4.86 | $4.92 | $4.92 | 16,063,500 |
2025-06-06 | $4.89 | $4.95 | $4.82 | $4.87 | $4.87 | 16,760,220 |
2025-06-05 | $4.93 | $4.94 | $4.85 | $4.89 | $4.89 | 15,354,400 |
2025-06-04 | $4.90 | $4.95 | $4.85 | $4.92 | $4.92 | 16,892,640 |
2025-06-03 | $4.80 | $4.94 | $4.80 | $4.88 | $4.88 | 16,502,460 |
2025-05-30 | $5.01 | $5.05 | $4.82 | $4.85 | $4.85 | 27,396,600 |
2025-05-29 | $5.00 | $5.09 | $4.95 | $5.03 | $5.03 | 36,686,690 |
2025-05-28 | $4.91 | $5.14 | $4.86 | $5.02 | $5.02 | 40,335,710 |
2025-05-27 | $4.88 | $4.92 | $4.82 | $4.89 | $4.89 | 12,842,800 |
2025-05-26 | $4.86 | $4.96 | $4.83 | $4.90 | $4.90 | 14,011,400 |
2025-05-23 | $4.94 | $5.03 | $4.87 | $4.89 | $4.89 | 23,202,500 |
2025-05-22 | $5.10 | $5.14 | $4.95 | $4.97 | $4.97 | 32,843,270 |
2025-05-21 | $5.10 | $5.22 | $5.00 | $5.10 | $5.10 | 39,542,870 |
2025-05-20 | $5.00 | $5.14 | $4.95 | $5.13 | $5.13 | 33,799,550 |
2025-05-19 | $4.97 | $5.05 | $4.88 | $5.01 | $5.01 | 26,661,910 |
2025-05-16 | $4.88 | $5.03 | $4.88 | $4.97 | $4.97 | 27,847,800 |
2025-05-15 | $4.87 | $5.09 | $4.80 | $4.90 | $4.90 | 36,209,510 |
2025-05-14 | $4.93 | $4.95 | $4.86 | $4.88 | $4.88 | 18,684,900 |
2025-05-13 | $4.99 | $5.04 | $4.90 | $4.90 | $4.90 | 19,410,270 |
2025-05-12 | $4.92 | $5.06 | $4.92 | $4.95 | $4.95 | 28,787,770 |
2025-05-09 | $4.92 | $5.12 | $4.85 | $4.92 | $4.92 | 43,054,000 |
2025-05-08 | $4.82 | $4.97 | $4.81 | $4.94 | $4.94 | 20,807,830 |
2025-05-07 | $4.85 | $4.93 | $4.80 | $4.85 | $4.85 | 23,107,440 |
2025-05-06 | $4.73 | $4.81 | $4.73 | $4.80 | $4.80 | 19,090,650 |
2025-04-30 | $4.63 | $4.72 | $4.63 | $4.69 | $4.69 | 16,059,220 |
2025-04-29 | $4.52 | $4.69 | $4.49 | $4.63 | $4.63 | 16,187,400 |
2025-04-28 | $4.55 | $4.58 | $4.49 | $4.52 | $4.52 | 14,263,500 |
2025-04-25 | $4.58 | $4.67 | $4.52 | $4.57 | $4.57 | 25,369,710 |
2025-04-24 | $4.55 | $4.62 | $4.48 | $4.55 | $4.55 | 21,784,200 |
2025-04-23 | $4.42 | $4.58 | $4.42 | $4.56 | $4.56 | 26,473,600 |
2025-04-22 | $4.39 | $4.43 | $4.36 | $4.41 | $4.41 | 16,813,300 |
2025-04-21 | $4.32 | $4.40 | $4.26 | $4.39 | $4.39 | 17,050,500 |
2025-04-18 | $4.34 | $4.37 | $4.26 | $4.32 | $4.32 | 22,374,900 |
2025-04-17 | $4.22 | $4.39 | $4.22 | $4.36 | $4.36 | 22,220,630 |
2025-04-16 | $4.36 | $4.36 | $4.18 | $4.26 | $4.26 | 17,979,760 |
2025-04-15 | $4.30 | $4.41 | $4.30 | $4.37 | $4.37 | 17,882,430 |
2025-04-14 | $4.37 | $4.40 | $4.30 | $4.32 | $4.32 | 21,912,500 |
2025-04-11 | $4.17 | $4.28 | $4.12 | $4.24 | $4.24 | 19,243,380 |
2025-04-10 | $4.22 | $4.35 | $4.19 | $4.20 | $4.20 | 25,951,110 |
2025-04-09 | $3.91 | $4.15 | $3.63 | $4.13 | $4.13 | 33,515,770 |
2025-04-08 | $3.99 | $4.13 | $3.91 | $4.02 | $4.02 | 32,715,200 |
2025-04-07 | $4.40 | $4.52 | $3.84 | $3.88 | $3.88 | 53,192,780 |
2025-04-03 | $4.89 | $5.00 | $4.75 | $4.80 | $4.80 | 29,541,510 |
2025-04-02 | $4.96 | $5.07 | $4.88 | $4.97 | $4.97 | 19,632,920 |
2025-04-01 | $5.05 | $5.10 | $4.94 | $4.97 | $4.97 | 23,188,480 |
2025-03-31 | $5.06 | $5.15 | $4.84 | $5.03 | $5.03 | 35,852,680 |
2025-03-28 | $5.14 | $5.20 | $5.04 | $5.05 | $5.05 | 24,767,300 |
2025-03-27 | $5.22 | $5.27 | $5.05 | $5.12 | $5.12 | 34,457,780 |
2025-03-26 | $5.07 | $5.40 | $5.05 | $5.27 | $5.27 | 46,543,010 |
2025-03-25 | $5.11 | $5.17 | $4.98 | $5.07 | $5.07 | 26,412,820 |
2025-03-24 | $5.28 | $5.29 | $4.98 | $5.12 | $5.12 | 35,890,900 |
2025-03-21 | $5.43 | $5.43 | $5.24 | $5.29 | $5.29 | 42,648,490 |
2025-03-20 | $5.35 | $5.56 | $5.33 | $5.47 | $5.47 | 60,586,690 |
2025-03-19 | $5.37 | $5.56 | $5.32 | $5.35 | $5.35 | 74,773,900 |
2025-03-18 | $5.20 | $5.33 | $5.17 | $5.30 | $5.30 | 33,932,500 |
2025-03-17 | $5.19 | $5.24 | $5.13 | $5.21 | $5.21 | 32,002,730 |
2025-03-14 | $5.07 | $5.18 | $5.01 | $5.18 | $5.18 | 25,309,500 |
2025-03-13 | $5.18 | $5.20 | $5.00 | $5.09 | $5.09 | 26,689,020 |
2025-03-12 | $5.13 | $5.20 | $5.10 | $5.19 | $5.19 | 28,711,470 |
2025-03-11 | $5.05 | $5.12 | $5.01 | $5.10 | $5.10 | 20,476,560 |
2025-03-10 | $5.08 | $5.17 | $5.07 | $5.11 | $5.11 | 24,678,480 |
2025-03-07 | $5.03 | $5.13 | $5.01 | $5.07 | $5.07 | 23,704,700 |
2025-03-06 | $5.00 | $5.09 | $5.00 | $5.06 | $5.06 | 24,187,820 |
2025-03-05 | $4.98 | $5.02 | $4.90 | $5.00 | $5.00 | 24,170,050 |
2025-03-04 | $4.86 | $5.03 | $4.84 | $4.99 | $4.99 | 34,248,050 |
2025-03-03 | $4.96 | $5.14 | $4.90 | $4.97 | $4.97 | 50,110,290 |
2025-02-28 | $5.30 | $5.68 | $4.89 | $4.91 | $4.91 | 78,938,360 |
2025-02-27 | $5.17 | $5.26 | $5.02 | $5.12 | $5.12 | 29,210,330 |
2025-02-26 | $5.12 | $5.19 | $5.09 | $5.14 | $5.14 | 32,258,400 |
2025-02-25 | $4.97 | $5.15 | $4.93 | $5.08 | $5.08 | 27,669,530 |
2025-02-24 | $4.92 | $5.08 | $4.89 | $5.03 | $5.03 | 27,572,210 |
2025-02-20 | $4.97 | $4.99 | $4.90 | $4.99 | $4.99 | 20,632,390 |
2025-02-19 | $4.77 | $4.96 | $4.75 | $4.96 | $4.96 | 27,091,750 |
2025-02-18 | $4.85 | $4.90 | $4.75 | $4.76 | $4.76 | 17,296,530 |
2025-02-17 | $4.83 | $4.89 | $4.81 | $4.87 | $4.87 | 15,682,040 |
2025-02-14 | $4.83 | $4.90 | $4.81 | $4.82 | $4.82 | 12,415,400 |
2025-02-13 | $4.91 | $4.93 | $4.81 | $4.82 | $4.82 | 14,682,720 |
2025-02-12 | $4.93 | $4.93 | $4.88 | $4.92 | $4.92 | 12,958,990 |
2025-02-11 | $4.97 | $4.98 | $4.89 | $4.91 | $4.91 | 14,622,510 |
2025-02-10 | $4.97 | $5.01 | $4.92 | $4.98 | $4.98 | 19,682,080 |
2025-02-07 | $4.94 | $5.10 | $4.91 | $4.99 | $4.99 | 30,242,660 |
2025-02-06 | $4.75 | $4.89 | $4.74 | $4.89 | $4.89 | 17,602,100 |
2025-02-05 | $4.78 | $4.82 | $4.74 | $4.76 | $4.76 | 11,372,800 |
2025-01-27 | $4.81 | $4.88 | $4.76 | $4.77 | $4.77 | 12,034,000 |
2025-01-24 | $4.75 | $4.83 | $4.73 | $4.81 | $4.81 | 12,817,220 |
2025-01-23 | $4.85 | $4.92 | $4.75 | $4.77 | $4.77 | 17,221,430 |
2025-01-22 | $4.73 | $4.84 | $4.70 | $4.79 | $4.79 | 17,773,960 |
2025-01-21 | $4.80 | $4.84 | $4.70 | $4.80 | $4.80 | 27,477,200 |
2025-01-20 | $4.59 | $4.69 | $4.55 | $4.68 | $4.68 | 19,375,910 |
2025-01-17 | $4.49 | $4.58 | $4.46 | $4.56 | $4.56 | 15,226,270 |
2025-01-16 | $4.51 | $4.61 | $4.47 | $4.53 | $4.53 | 13,632,080 |
2025-01-15 | $4.50 | $4.58 | $4.47 | $4.51 | $4.51 | 12,612,180 |
2025-01-14 | $4.29 | $4.53 | $4.29 | $4.52 | $4.52 | 17,158,000 |
2025-01-13 | $4.18 | $4.32 | $4.12 | $4.28 | $4.28 | 11,291,310 |
2025-01-09 | $4.29 | $4.41 | $4.28 | $4.38 | $4.38 | 15,817,600 |
2025-01-08 | $4.38 | $4.39 | $4.18 | $4.33 | $4.33 | 14,760,710 |
2025-01-07 | $4.27 | $4.39 | $4.27 | $4.39 | $4.39 | 13,454,600 |
2025-01-06 | $4.26 | $4.35 | $4.14 | $4.31 | $4.31 | 14,940,670 |
2025-01-03 | $4.51 | $4.52 | $4.27 | $4.28 | $4.28 | 20,533,190 |
2025-01-02 | $4.60 | $4.66 | $4.41 | $4.50 | $4.50 | 16,922,610 |
2024-12-31 | $4.80 | $4.81 | $4.59 | $4.61 | $4.61 | 18,856,790 |
2024-12-30 | $4.82 | $4.85 | $4.69 | $4.77 | $4.77 | 13,511,670 |
2024-12-27 | $4.82 | $4.90 | $4.80 | $4.85 | $4.85 | 15,220,100 |
2024-12-26 | $4.70 | $4.89 | $4.66 | $4.82 | $4.82 | 22,580,380 |
2024-12-25 | $4.80 | $4.83 | $4.62 | $4.70 | $4.70 | 21,946,400 |
2024-12-24 | $4.82 | $4.87 | $4.68 | $4.82 | $4.82 | 29,218,810 |
2024-12-23 | $5.08 | $5.10 | $4.71 | $4.75 | $4.75 | 40,238,400 |
2024-12-20 | $4.89 | $5.13 | $4.87 | $5.07 | $5.07 | 24,418,000 |
2024-12-19 | $4.85 | $4.93 | $4.80 | $4.91 | $4.91 | 17,800,800 |
2024-12-18 | $4.91 | $4.98 | $4.82 | $4.91 | $4.91 | 18,275,140 |
2024-12-17 | $5.16 | $5.16 | $4.90 | $4.91 | $4.91 | 23,527,600 |
2024-12-16 | $5.20 | $5.24 | $5.11 | $5.16 | $5.16 | 16,468,800 |
2024-12-13 | $5.31 | $5.33 | $5.18 | $5.19 | $5.19 | 23,944,600 |
2024-12-12 | $5.33 | $5.38 | $5.26 | $5.35 | $5.35 | 25,863,810 |
2024-12-11 | $5.24 | $5.33 | $5.21 | $5.32 | $5.32 | 24,411,420 |
2024-12-10 | $5.48 | $5.55 | $5.23 | $5.25 | $5.25 | 35,705,200 |
2024-12-09 | $5.28 | $5.38 | $5.24 | $5.32 | $5.32 | 25,032,180 |
2024-12-06 | $5.32 | $5.33 | $5.20 | $5.30 | $5.30 | 31,831,270 |
2024-12-05 | $5.24 | $5.39 | $5.21 | $5.33 | $5.33 | 30,059,010 |
2024-12-04 | $5.25 | $5.37 | $5.19 | $5.24 | $5.24 | 32,207,390 |
2024-12-03 | $5.30 | $5.35 | $5.21 | $5.27 | $5.27 | 29,781,510 |
2024-12-02 | $5.11 | $5.25 | $5.11 | $5.25 | $5.25 | 35,784,060 |
2024-11-29 | $5.04 | $5.15 | $4.98 | $5.11 | $5.11 | 32,047,920 |
2024-11-28 | $5.00 | $5.20 | $4.96 | $5.10 | $5.10 | 49,130,690 |
2024-11-27 | $4.83 | $4.95 | $4.67 | $4.95 | $4.95 | 23,881,840 |
2024-11-26 | $4.93 | $4.98 | $4.83 | $4.85 | $4.85 | 17,422,960 |
2024-11-25 | $4.85 | $5.01 | $4.79 | $4.97 | $4.97 | 24,225,650 |
2024-11-22 | $5.09 | $5.11 | $4.82 | $4.83 | $4.83 | 24,972,200 |
2024-11-21 | $5.10 | $5.14 | $5.03 | $5.11 | $5.11 | 17,379,850 |
2024-11-20 | $5.00 | $5.15 | $4.96 | $5.13 | $5.13 | 22,830,280 |
2024-11-19 | $4.87 | $5.03 | $4.83 | $5.03 | $5.03 | 23,616,330 |
2024-11-18 | $4.99 | $5.08 | $4.80 | $4.85 | $4.85 | 22,871,550 |
2024-11-15 | $5.06 | $5.14 | $4.95 | $4.95 | $4.95 | 24,817,700 |
2024-11-14 | $5.28 | $5.33 | $5.09 | $5.10 | $5.10 | 24,170,240 |
2024-11-13 | $5.30 | $5.39 | $5.17 | $5.32 | $5.32 | 32,698,060 |
2024-11-12 | $5.51 | $5.59 | $5.30 | $5.35 | $5.35 | 45,173,790 |
2024-11-11 | $5.25 | $5.58 | $5.24 | $5.51 | $5.51 | 58,696,030 |
2024-11-08 | $5.37 | $5.55 | $5.24 | $5.35 | $5.35 | 68,039,650 |
2024-11-07 | $5.08 | $5.22 | $5.01 | $5.22 | $5.22 | 49,558,260 |
2024-11-06 | $5.05 | $5.20 | $4.97 | $5.08 | $5.08 | 44,673,800 |
2024-11-05 | $4.95 | $5.06 | $4.88 | $5.04 | $5.04 | 33,206,200 |
2024-11-04 | $4.74 | $4.94 | $4.72 | $4.92 | $4.92 | 28,113,920 |
2024-11-01 | $5.04 | $5.04 | $4.71 | $4.75 | $4.75 | 34,810,390 |
2024-10-31 | $5.05 | $5.09 | $4.98 | $5.03 | $5.03 | 32,443,930 |
2024-10-30 | $5.05 | $5.11 | $4.96 | $5.05 | $5.05 | 43,731,030 |
2024-10-29 | $5.36 | $5.37 | $5.15 | $5.17 | $5.17 | 42,970,200 |
2024-10-28 | $5.10 | $5.25 | $5.07 | $5.25 | $5.25 | 32,745,930 |
2024-10-25 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 28,036,000 |
2024-10-24 | $5.02 | $5.16 | $5.01 | $5.07 | $5.07 | 30,781,370 |
2024-10-23 | $5.05 | $5.11 | $4.98 | $5.02 | $5.02 | 34,810,870 |
2024-10-22 | $4.95 | $5.17 | $4.93 | $5.11 | $5.11 | 50,250,240 |
2024-10-21 | $4.86 | $4.97 | $4.79 | $4.90 | $4.90 | 34,797,810 |
2024-10-18 | $4.60 | $4.87 | $4.59 | $4.79 | $4.79 | 34,993,730 |
2024-10-17 | $4.71 | $4.76 | $4.61 | $4.62 | $4.62 | 20,776,300 |
2024-10-16 | $4.61 | $4.74 | $4.58 | $4.68 | $4.68 | 18,118,700 |
2024-10-15 | $4.75 | $4.87 | $4.70 | $4.71 | $4.71 | 24,973,890 |
2024-10-14 | $4.70 | $4.79 | $4.60 | $4.78 | $4.78 | 26,002,770 |
2024-10-11 | $4.81 | $4.85 | $4.57 | $4.68 | $4.68 | 29,559,300 |
2024-10-10 | $4.79 | $4.96 | $4.68 | $4.81 | $4.81 | 36,465,890 |
2024-10-09 | $5.24 | $5.25 | $4.71 | $4.72 | $4.72 | 55,608,320 |
2024-10-08 | $5.86 | $5.86 | $5.02 | $5.50 | $5.50 | 83,698,160 |
2024-09-30 | $4.55 | $5.00 | $4.40 | $4.95 | $4.95 | 77,138,590 |
2024-09-27 | $4.21 | $4.40 | $4.17 | $4.35 | $4.35 | 34,894,430 |
2024-09-26 | $4.07 | $4.18 | $4.06 | $4.18 | $4.18 | 16,513,680 |
2024-09-25 | $4.14 | $4.18 | $4.08 | $4.09 | $4.09 | 19,486,300 |
2024-09-24 | $4.02 | $4.08 | $3.97 | $4.07 | $4.07 | 14,245,020 |
2024-09-23 | $3.96 | $4.02 | $3.93 | $3.99 | $3.99 | 8,615,500 |
2024-09-20 | $3.94 | $4.01 | $3.93 | $3.96 | $3.96 | 10,208,900 |
2024-09-19 | $3.85 | $3.94 | $3.84 | $3.94 | $3.94 | 9,794,820 |
2024-09-18 | $3.83 | $3.85 | $3.76 | $3.84 | $3.84 | 7,970,500 |
2024-09-13 | $3.96 | $3.96 | $3.83 | $3.83 | $3.83 | 9,256,900 |
2024-09-12 | $3.95 | $3.97 | $3.91 | $3.93 | $3.93 | 8,623,130 |
2024-09-11 | $3.90 | $3.97 | $3.90 | $3.94 | $3.94 | 7,650,710 |
2024-09-10 | $3.96 | $3.98 | $3.87 | $3.96 | $3.96 | 9,054,380 |
2024-09-09 | $3.91 | $3.98 | $3.88 | $3.94 | $3.94 | 9,694,040 |
2024-09-06 | $4.03 | $4.08 | $3.96 | $3.96 | $3.96 | 13,218,300 |
2024-09-05 | $3.96 | $4.03 | $3.96 | $4.01 | $4.01 | 10,422,710 |
2024-09-04 | $3.99 | $4.03 | $3.95 | $3.98 | $3.98 | 9,784,400 |
2024-09-03 | $3.98 | $4.04 | $3.95 | $4.02 | $4.02 | 10,461,270 |
2024-09-02 | $4.03 | $4.10 | $3.99 | $4.00 | $4.00 | 14,637,780 |
2024-08-30 | $3.96 | $4.09 | $3.96 | $4.04 | $4.04 | 17,106,150 |
2024-08-29 | $3.88 | $3.98 | $3.88 | $3.97 | $3.97 | 12,432,310 |
2024-08-28 | $3.88 | $3.95 | $3.83 | $3.90 | $3.90 | 12,540,910 |
2024-08-27 | $3.93 | $3.98 | $3.88 | $3.91 | $3.91 | 13,552,150 |
2024-08-26 | $3.86 | $3.96 | $3.80 | $3.95 | $3.95 | 14,482,050 |
2024-08-23 | $3.85 | $3.98 | $3.76 | $3.91 | $3.91 | 15,912,000 |
2024-08-22 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 9,249,900 |
2024-08-21 | $3.91 | $3.92 | $3.85 | $3.90 | $3.90 | 7,941,870 |
2024-08-20 | $3.98 | $4.00 | $3.88 | $3.89 | $3.89 | 12,990,200 |
2024-08-19 | $4.03 | $4.05 | $3.97 | $4.00 | $4.00 | 10,887,310 |
2024-08-16 | $4.03 | $4.07 | $3.99 | $4.02 | $4.02 | 11,244,800 |
2024-08-15 | $3.94 | $4.05 | $3.90 | $4.05 | $4.05 | 15,434,420 |
2024-08-14 | $3.94 | $3.99 | $3.94 | $3.94 | $3.94 | 11,610,010 |
2024-08-13 | $3.87 | $3.94 | $3.87 | $3.93 | $3.93 | 9,451,260 |
2024-08-12 | $3.91 | $3.93 | $3.87 | $3.89 | $3.89 | 10,255,610 |
2024-08-09 | $3.97 | $4.01 | $3.92 | $3.93 | $3.93 | 10,583,610 |
2024-08-08 | $3.99 | $4.00 | $3.88 | $3.97 | $3.97 | 15,660,180 |
2024-08-07 | $4.03 | $4.05 | $3.96 | $4.00 | $4.00 | 12,797,900 |
2024-08-06 | $4.01 | $4.08 | $3.96 | $4.02 | $4.02 | 15,845,400 |
2024-08-05 | $4.13 | $4.16 | $3.98 | $3.99 | $3.99 | 19,857,700 |
2024-08-02 | $4.20 | $4.25 | $4.13 | $4.14 | $4.14 | 20,951,500 |
2024-08-01 | $4.27 | $4.34 | $4.23 | $4.25 | $4.25 | 23,817,200 |
2024-07-31 | $4.17 | $4.29 | $4.16 | $4.27 | $4.27 | 27,232,280 |
2024-07-30 | $4.18 | $4.23 | $4.15 | $4.20 | $4.20 | 19,705,200 |
2024-07-29 | $4.16 | $4.26 | $4.13 | $4.19 | $4.19 | 24,855,400 |
2024-07-26 | $4.09 | $4.23 | $4.09 | $4.20 | $4.20 | 31,722,610 |
2024-07-25 | $3.94 | $4.07 | $3.88 | $4.04 | $4.04 | 22,348,700 |
2024-07-24 | $4.05 | $4.08 | $3.97 | $3.97 | $3.97 | 19,944,600 |
2024-07-23 | $4.09 | $4.19 | $4.07 | $4.08 | $4.08 | 30,086,690 |
2024-07-22 | $4.10 | $4.24 | $4.07 | $4.12 | $4.12 | 39,337,120 |
2024-07-19 | $3.83 | $3.98 | $3.83 | $3.93 | $3.93 | 15,308,800 |
2024-07-18 | $3.90 | $3.90 | $3.77 | $3.89 | $3.89 | 17,955,030 |
2024-07-17 | $4.06 | $4.17 | $3.92 | $3.93 | $3.93 | 21,343,100 |
2024-07-16 | $4.18 | $4.30 | $4.09 | $4.10 | $4.10 | 31,718,400 |
2024-07-15 | $4.33 | $4.44 | $4.15 | $4.19 | $4.19 | 46,248,330 |
2024-07-12 | $4.03 | $4.15 | $4.01 | $4.13 | $4.13 | 24,127,770 |
2024-07-11 | $4.00 | $4.17 | $3.94 | $4.12 | $4.12 | 26,055,400 |
2024-07-10 | $3.81 | $3.98 | $3.77 | $3.92 | $3.92 | 20,345,510 |
2024-07-09 | $3.72 | $3.84 | $3.64 | $3.82 | $3.82 | 13,728,570 |
2024-07-08 | $3.81 | $3.89 | $3.71 | $3.72 | $3.72 | 10,736,460 |
2024-07-05 | $3.76 | $3.92 | $3.67 | $3.85 | $3.85 | 13,272,700 |
2024-07-04 | $3.88 | $3.95 | $3.75 | $3.76 | $3.76 | 12,756,800 |
2024-07-03 | $3.91 | $3.99 | $3.85 | $3.85 | $3.85 | 10,629,010 |
2024-07-02 | $3.92 | $3.98 | $3.89 | $3.91 | $3.91 | 9,777,570 |
2024-07-01 | $3.85 | $3.92 | $3.80 | $3.90 | $3.90 | 12,358,510 |
2024-06-28 | $3.90 | $3.97 | $3.82 | $3.87 | $3.87 | 15,604,600 |
2024-06-27 | $3.96 | $4.10 | $3.89 | $3.90 | $3.90 | 20,278,000 |
2024-06-26 | $3.85 | $4.01 | $3.77 | $4.00 | $4.00 | 14,398,520 |
2024-06-25 | $3.75 | $3.94 | $3.75 | $3.88 | $3.88 | 17,122,560 |
2024-06-24 | $3.93 | $3.94 | $3.75 | $3.75 | $3.75 | 12,396,400 |
2024-06-21 | $3.92 | $4.00 | $3.89 | $3.95 | $3.95 | 8,658,300 |
2024-06-20 | $4.08 | $4.09 | $3.94 | $3.95 | $3.95 | 12,230,600 |
2024-06-19 | $4.10 | $4.17 | $4.06 | $4.07 | $4.07 | 14,277,300 |
2024-06-18 | $3.96 | $4.11 | $3.93 | $4.09 | $4.09 | 17,684,590 |
2024-06-17 | $3.92 | $3.99 | $3.90 | $3.91 | $3.91 | 8,395,700 |
2024-06-14 | $3.93 | $3.96 | $3.87 | $3.94 | $3.94 | 7,732,600 |
2024-06-13 | $3.98 | $4.01 | $3.92 | $3.93 | $3.93 | 8,845,600 |
2024-06-12 | $3.90 | $4.01 | $3.89 | $3.98 | $3.98 | 10,133,000 |
2024-06-11 | $3.88 | $3.92 | $3.77 | $3.90 | $3.90 | 11,130,440 |
2024-06-07 | $3.77 | $3.90 | $3.77 | $3.89 | $3.89 | 18,674,270 |
2024-06-06 | $3.95 | $3.98 | $3.69 | $3.72 | $3.72 | 24,660,150 |
2024-06-05 | $4.06 | $4.06 | $3.96 | $3.96 | $3.96 | 12,850,570 |
2024-06-04 | $4.15 | $4.15 | $4.01 | $4.06 | $4.06 | 14,148,700 |
2024-06-03 | $4.26 | $4.29 | $4.13 | $4.17 | $4.17 | 14,579,870 |
2024-05-31 | $4.23 | $4.30 | $4.21 | $4.26 | $4.26 | 13,681,370 |
2024-05-30 | $4.22 | $4.32 | $4.16 | $4.19 | $4.19 | 16,284,470 |
2024-05-29 | $4.11 | $4.28 | $4.09 | $4.22 | $4.22 | 16,699,230 |
2024-05-28 | $4.17 | $4.20 | $4.11 | $4.13 | $4.13 | 10,166,120 |
2024-05-27 | $4.16 | $4.19 | $4.07 | $4.19 | $4.19 | 11,189,530 |
2024-05-24 | $4.20 | $4.21 | $4.12 | $4.14 | $4.14 | 11,187,100 |
2024-05-23 | $4.27 | $4.28 | $4.16 | $4.20 | $4.20 | 14,467,180 |
2024-05-22 | $4.28 | $4.33 | $4.25 | $4.27 | $4.27 | 13,394,290 |
2024-05-21 | $4.40 | $4.40 | $4.21 | $4.28 | $4.28 | 22,012,990 |
2024-05-20 | $4.42 | $4.49 | $4.37 | $4.40 | $4.40 | 17,680,580 |
2024-05-17 | $4.35 | $4.41 | $4.31 | $4.39 | $4.39 | 13,693,000 |
2024-05-16 | $4.31 | $4.39 | $4.31 | $4.34 | $4.34 | 12,452,700 |
2024-05-15 | $4.33 | $4.42 | $4.28 | $4.30 | $4.30 | 12,472,930 |
2024-05-14 | $4.28 | $4.38 | $4.28 | $4.38 | $4.38 | 14,855,130 |
2024-05-13 | $4.34 | $4.34 | $4.22 | $4.27 | $4.27 | 17,306,300 |
2024-05-10 | $4.50 | $4.53 | $4.39 | $4.42 | $4.42 | 15,186,400 |
2024-05-09 | $4.46 | $4.59 | $4.46 | $4.51 | $4.51 | 14,489,680 |
2024-05-08 | $4.60 | $4.61 | $4.40 | $4.50 | $4.50 | 17,335,360 |
2024-05-07 | $4.68 | $4.69 | $4.58 | $4.61 | $4.61 | 19,547,310 |
2024-05-06 | $4.63 | $4.73 | $4.60 | $4.69 | $4.69 | 21,100,540 |
2024-04-30 | $4.65 | $4.70 | $4.53 | $4.58 | $4.58 | 26,277,000 |
2024-04-29 | $4.56 | $4.68 | $4.55 | $4.65 | $4.65 | 32,012,170 |
2024-04-26 | $4.36 | $4.65 | $4.33 | $4.54 | $4.54 | 38,625,700 |
2024-04-25 | $4.39 | $4.50 | $4.32 | $4.33 | $4.33 | 36,447,110 |
2024-04-24 | $4.15 | $4.28 | $4.11 | $4.26 | $4.26 | 21,161,930 |
2024-04-23 | $4.03 | $4.15 | $4.02 | $4.11 | $4.11 | 18,801,260 |
2024-04-22 | $4.03 | $4.09 | $3.92 | $4.02 | $4.02 | 15,890,970 |
2024-04-19 | $4.12 | $4.18 | $4.05 | $4.07 | $4.07 | 20,482,660 |
2024-04-18 | $4.24 | $4.25 | $4.12 | $4.13 | $4.13 | 27,058,170 |
2024-04-17 | $3.90 | $4.27 | $3.90 | $4.27 | $4.27 | 35,095,960 |
2024-04-16 | $4.11 | $4.14 | $3.72 | $3.83 | $3.83 | 32,596,660 |
2024-04-15 | $4.35 | $4.44 | $4.01 | $4.13 | $4.13 | 36,952,810 |
2024-04-12 | $4.40 | $4.49 | $4.34 | $4.36 | $4.36 | 22,741,400 |
2024-04-11 | $4.32 | $4.52 | $4.30 | $4.40 | $4.40 | 26,503,250 |
2024-04-10 | $4.60 | $4.62 | $4.33 | $4.40 | $4.40 | 35,045,220 |
2024-04-09 | $4.57 | $4.65 | $4.48 | $4.65 | $4.65 | 31,069,440 |
2024-04-08 | $4.65 | $4.79 | $4.56 | $4.56 | $4.56 | 35,099,430 |
2024-04-03 | $5.04 | $5.07 | $4.67 | $4.69 | $4.69 | 65,353,010 |
2024-04-02 | $5.47 | $5.50 | $5.02 | $5.13 | $5.13 | 80,223,850 |
2024-04-01 | $5.46 | $5.75 | $5.35 | $5.43 | $5.43 | 101,843,350 |
2024-03-29 | $5.66 | $6.00 | $5.40 | $5.52 | $5.52 | 123,187,430 |
2024-03-28 | $4.93 | $5.24 | $4.83 | $5.15 | $5.15 | 60,402,480 |
2024-03-27 | $5.62 | $5.67 | $4.92 | $4.95 | $4.95 | 86,779,260 |
2024-03-26 | $5.40 | $5.95 | $5.30 | $5.81 | $5.81 | 111,296,380 |
2024-03-25 | $5.25 | $5.60 | $5.21 | $5.58 | $5.58 | 98,711,830 |
2024-03-22 | $5.07 | $5.22 | $4.95 | $5.18 | $5.18 | 57,465,120 |
2024-03-21 | $5.03 | $5.13 | $5.01 | $5.08 | $5.08 | 34,519,050 |
2024-03-20 | $5.01 | $5.18 | $5.00 | $5.08 | $5.08 | 37,300,210 |
2024-03-19 | $5.26 | $5.26 | $5.01 | $5.03 | $5.03 | 60,530,600 |
2024-03-18 | $5.28 | $5.39 | $5.17 | $5.27 | $5.27 | 62,769,610 |
2024-03-15 | $5.22 | $5.32 | $5.10 | $5.24 | $5.24 | 73,984,160 |
2024-03-14 | $4.88 | $5.49 | $4.81 | $5.35 | $5.35 | 110,351,670 |
2024-03-13 | $4.76 | $5.28 | $4.74 | $4.96 | $4.96 | 92,430,760 |
2024-03-12 | $4.75 | $4.95 | $4.61 | $4.87 | $4.87 | 82,194,820 |
2024-03-11 | $4.45 | $4.67 | $4.44 | $4.57 | $4.57 | 42,866,620 |
2024-03-08 | $4.51 | $4.55 | $4.40 | $4.49 | $4.49 | 42,247,560 |
2024-03-07 | $4.40 | $4.77 | $4.33 | $4.57 | $4.57 | 78,165,820 |
2024-03-06 | $4.31 | $4.48 | $4.25 | $4.39 | $4.39 | 45,228,600 |
2024-03-05 | $4.19 | $4.48 | $4.09 | $4.39 | $4.39 | 64,479,770 |
2024-03-04 | $4.26 | $4.36 | $4.13 | $4.24 | $4.24 | 33,849,910 |
2024-03-01 | $4.23 | $4.50 | $4.21 | $4.36 | $4.36 | 51,623,760 |
2024-02-29 | $3.80 | $4.33 | $3.79 | $4.29 | $4.29 | 54,010,490 |
2024-02-28 | $4.35 | $4.42 | $3.91 | $3.92 | $3.92 | 62,561,930 |
2024-02-27 | $4.14 | $4.41 | $4.12 | $4.40 | $4.40 | 50,166,610 |
2024-02-26 | $4.06 | $4.23 | $4.04 | $4.15 | $4.15 | 40,990,300 |
2024-02-23 | $3.95 | $4.10 | $3.92 | $4.09 | $4.09 | 43,130,300 |
2024-02-22 | $3.80 | $3.98 | $3.80 | $3.95 | $3.95 | 38,928,460 |
2024-02-21 | $3.67 | $4.10 | $3.62 | $3.83 | $3.83 | 51,815,630 |
2024-02-20 | $3.58 | $3.93 | $3.48 | $3.74 | $3.74 | 35,403,260 |
2024-02-19 | $3.45 | $3.62 | $3.44 | $3.58 | $3.58 | 30,217,150 |
2024-02-08 | $3.10 | $3.43 | $3.03 | $3.41 | $3.41 | 34,813,100 |
2024-02-07 | $3.31 | $3.42 | $3.09 | $3.13 | $3.13 | 33,144,710 |
2024-02-06 | $3.14 | $3.37 | $2.99 | $3.26 | $3.26 | 28,958,200 |
2024-02-05 | $3.65 | $3.65 | $3.15 | $3.22 | $3.22 | 29,379,970 |
2024-02-02 | $3.87 | $3.98 | $3.54 | $3.66 | $3.66 | 19,704,400 |
2024-02-01 | $3.88 | $3.95 | $3.77 | $3.84 | $3.84 | 14,657,700 |
2024-01-31 | $4.10 | $4.16 | $3.88 | $3.90 | $3.90 | 16,940,200 |
2024-01-30 | $4.20 | $4.30 | $4.11 | $4.11 | $4.11 | 13,754,300 |
2024-01-29 | $4.47 | $4.50 | $4.20 | $4.24 | $4.24 | 22,103,900 |
2024-01-26 | $4.52 | $4.58 | $4.47 | $4.51 | $4.51 | 17,421,500 |
2024-01-25 | $4.37 | $4.52 | $4.31 | $4.50 | $4.50 | 19,386,600 |
2024-01-24 | $4.29 | $4.37 | $4.18 | $4.34 | $4.34 | 17,177,360 |
2024-01-23 | $4.29 | $4.33 | $4.21 | $4.27 | $4.27 | 14,589,500 |
2024-01-22 | $4.52 | $4.56 | $4.25 | $4.27 | $4.27 | 19,910,820 |
2024-01-19 | $4.60 | $4.64 | $4.50 | $4.52 | $4.52 | 12,633,400 |
2024-01-18 | $4.61 | $4.67 | $4.49 | $4.60 | $4.60 | 20,912,360 |
2024-01-17 | $4.78 | $4.81 | $4.66 | $4.67 | $4.67 | 10,906,600 |
2024-01-16 | $4.80 | $4.82 | $4.72 | $4.78 | $4.78 | 12,652,800 |
2024-01-15 | $4.77 | $4.83 | $4.72 | $4.79 | $4.79 | 13,780,600 |
2024-01-12 | $4.90 | $4.94 | $4.80 | $4.81 | $4.81 | 17,016,040 |
2024-01-11 | $4.80 | $4.95 | $4.79 | $4.93 | $4.93 | 16,321,500 |
2024-01-10 | $4.90 | $4.91 | $4.79 | $4.81 | $4.81 | 17,455,700 |
2024-01-09 | $4.91 | $5.04 | $4.87 | $4.92 | $4.92 | 19,428,000 |
2024-01-08 | $4.91 | $5.03 | $4.91 | $4.96 | $4.96 | 18,175,120 |
2024-01-05 | $5.04 | $5.14 | $4.95 | $4.99 | $4.99 | 22,105,070 |
2024-01-04 | $5.07 | $5.10 | $4.94 | $5.07 | $5.07 | 24,217,340 |
2024-01-03 | $5.33 | $5.36 | $5.05 | $5.08 | $5.08 | 47,008,120 |
2024-01-02 | $5.50 | $5.65 | $5.36 | $5.37 | $5.37 | 39,509,400 |
2024-01-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
2023-12-29 | $5.55 | $5.64 | $5.42 | $5.53 | $5.53 | 50,355,190 |
2023-12-28 | $5.56 | $5.77 | $5.32 | $5.67 | $5.67 | 54,999,100 |
2023-12-27 | $5.60 | $5.85 | $5.47 | $5.57 | $5.57 | 45,798,750 |
2023-12-26 | $6.15 | $6.15 | $5.69 | $5.70 | $5.70 | 61,445,440 |
2023-12-25 | $5.93 | $6.11 | $5.85 | $6.11 | $6.11 | 66,916,090 |
2023-12-22 | $5.98 | $6.18 | $5.76 | $5.85 | $5.85 | 60,961,090 |
2023-12-21 | $5.81 | $6.11 | $5.69 | $6.01 | $6.01 | 81,436,600 |
2023-12-20 | $5.66 | $5.96 | $5.61 | $5.89 | $5.89 | 83,512,240 |
2023-12-19 | $5.38 | $5.69 | $5.34 | $5.65 | $5.65 | 63,893,770 |
2023-12-18 | $5.37 | $5.62 | $5.30 | $5.46 | $5.46 | 43,807,760 |
2023-12-14 | $5.51 | $5.54 | $5.39 | $5.40 | $5.40 | 24,433,280 |
2023-12-13 | $5.53 | $5.59 | $5.46 | $5.50 | $5.50 | 25,110,400 |
2023-12-12 | $5.49 | $5.59 | $5.43 | $5.56 | $5.56 | 28,455,140 |
2023-12-11 | $5.35 | $5.50 | $5.35 | $5.49 | $5.49 | 24,324,670 |
2023-12-08 | $5.52 | $5.58 | $5.38 | $5.41 | $5.41 | 33,704,970 |
2023-12-07 | $5.61 | $5.62 | $5.50 | $5.53 | $5.53 | 31,553,880 |
2023-12-06 | $5.64 | $5.79 | $5.60 | $5.63 | $5.63 | 35,175,470 |
2023-12-05 | $5.86 | $5.91 | $5.67 | $5.67 | $5.67 | 44,485,090 |
2023-12-04 | $5.96 | $6.06 | $5.86 | $5.93 | $5.93 | 47,476,230 |
2023-12-01 | $5.90 | $5.98 | $5.70 | $5.93 | $5.93 | 39,651,910 |
2023-11-30 | $6.08 | $6.18 | $5.86 | $5.94 | $5.94 | 56,471,510 |
2023-11-29 | $6.23 | $6.48 | $6.18 | $6.22 | $6.22 | 75,837,860 |
2023-11-28 | $6.10 | $6.29 | $6.03 | $6.20 | $6.20 | 73,130,440 |
2023-11-27 | $5.82 | $6.30 | $5.81 | $6.20 | $6.20 | 93,386,800 |
2023-11-24 | $6.00 | $6.01 | $5.78 | $5.80 | $5.80 | 59,978,980 |
2023-11-23 | $5.97 | $6.15 | $5.93 | $6.05 | $6.05 | 56,716,540 |
2023-11-22 | $6.21 | $6.32 | $6.00 | $6.01 | $6.01 | 76,344,040 |
2023-11-21 | $6.62 | $6.64 | $6.26 | $6.29 | $6.29 | 108,921,080 |
2023-11-20 | $6.50 | $7.10 | $6.46 | $6.68 | $6.68 | 140,545,080 |
2023-11-17 | $6.35 | $7.30 | $6.35 | $6.83 | $6.83 | 185,920,130 |
2023-11-16 | $6.68 | $7.30 | $6.37 | $6.53 | $6.53 | 211,068,640 |
2023-11-15 | $6.01 | $6.18 | $5.83 | $6.09 | $6.09 | 100,283,140 |
2023-11-14 | $5.75 | $6.15 | $5.65 | $6.04 | $6.04 | 98,585,440 |
2023-11-13 | $5.66 | $5.80 | $5.61 | $5.77 | $5.77 | 54,268,240 |
2023-11-10 | $5.55 | $5.83 | $5.51 | $5.67 | $5.67 | 61,886,930 |
2023-11-09 | $6.00 | $6.00 | $5.61 | $5.61 | $5.61 | 105,755,820 |
2023-11-08 | $5.86 | $6.33 | $5.65 | $6.18 | $6.18 | 167,207,320 |
2023-11-07 | $6.02 | $6.35 | $5.96 | $6.02 | $6.02 | 131,886,500 |
2023-11-06 | $5.74 | $6.18 | $5.68 | $6.12 | $6.12 | 139,560,750 |
2023-11-03 | $5.73 | $6.14 | $5.69 | $5.74 | $5.74 | 136,123,590 |
2023-11-02 | $5.47 | $6.20 | $5.45 | $5.96 | $5.96 | 175,486,250 |
2023-11-01 | $5.33 | $5.81 | $5.32 | $5.60 | $5.60 | 144,665,540 |
2023-10-31 | $5.91 | $5.99 | $5.41 | $5.45 | $5.45 | 164,676,720 |
2023-10-30 | $6.80 | $6.80 | $5.92 | $6.04 | $6.04 | 239,998,940 |
2023-10-27 | $6.51 | $6.96 | $6.31 | $6.96 | $6.96 | 267,144,430 |
2023-10-26 | $4.79 | $5.80 | $4.78 | $5.80 | $5.80 | 125,597,800 |
2023-10-25 | $4.60 | $4.97 | $4.58 | $4.83 | $4.83 | 91,785,380 |
2023-10-24 | $4.50 | $4.79 | $4.47 | $4.63 | $4.63 | 56,962,520 |
2023-10-23 | $4.46 | $4.65 | $4.37 | $4.43 | $4.43 | 46,039,830 |
2023-10-20 | $4.67 | $4.88 | $4.50 | $4.53 | $4.53 | 71,803,840 |
2023-10-19 | $4.48 | $4.76 | $4.39 | $4.71 | $4.71 | 76,416,590 |
2023-10-18 | $4.50 | $4.69 | $4.45 | $4.50 | $4.50 | 56,271,940 |
2023-10-17 | $4.50 | $4.73 | $4.43 | $4.62 | $4.62 | 72,578,890 |
2023-10-16 | $4.61 | $4.61 | $4.43 | $4.48 | $4.48 | 40,644,620 |
2023-10-13 | $4.43 | $4.63 | $4.43 | $4.56 | $4.56 | 73,160,700 |
2023-10-12 | $4.21 | $4.56 | $4.16 | $4.49 | $4.49 | 80,607,820 |
2023-10-11 | $4.27 | $4.29 | $4.17 | $4.20 | $4.20 | 17,607,800 |
2023-10-10 | $4.30 | $4.31 | $4.22 | $4.26 | $4.26 | 20,058,820 |
2023-10-09 | $4.15 | $4.32 | $4.15 | $4.30 | $4.30 | 38,356,220 |
2023-09-28 | $4.05 | $4.16 | $4.04 | $4.13 | $4.13 | 22,893,930 |
2023-09-27 | $4.06 | $4.08 | $4.02 | $4.02 | $4.02 | 15,272,020 |
2023-09-26 | $4.06 | $4.09 | $4.03 | $4.05 | $4.05 | 8,764,750 |
2023-09-25 | $4.08 | $4.13 | $4.05 | $4.07 | $4.07 | 12,825,300 |
2023-09-22 | $4.03 | $4.10 | $4.01 | $4.10 | $4.10 | 13,889,440 |
2023-09-21 | $4.08 | $4.12 | $4.01 | $4.05 | $4.05 | 15,877,200 |
2023-09-20 | $4.12 | $4.21 | $4.06 | $4.07 | $4.07 | 17,278,330 |
2023-09-19 | $4.21 | $4.28 | $4.13 | $4.14 | $4.14 | 23,023,760 |
2023-09-18 | $4.01 | $4.35 | $4.00 | $4.28 | $4.28 | 47,828,250 |
2023-09-15 | $4.12 | $4.13 | $4.02 | $4.05 | $4.05 | 18,039,710 |
2023-09-14 | $4.24 | $4.25 | $4.06 | $4.08 | $4.08 | 33,489,600 |
2023-09-13 | $4.36 | $4.37 | $4.21 | $4.27 | $4.27 | 31,160,990 |
2023-09-12 | $4.23 | $4.42 | $4.22 | $4.37 | $4.37 | 46,715,080 |
2023-09-11 | $4.16 | $4.29 | $4.11 | $4.26 | $4.26 | 30,875,260 |
2023-09-08 | $4.14 | $4.21 | $4.06 | $4.18 | $4.18 | 33,898,560 |
2023-09-07 | $4.41 | $4.45 | $4.17 | $4.17 | $4.17 | 53,929,550 |
2023-09-06 | $4.22 | $4.44 | $4.21 | $4.36 | $4.36 | 68,479,720 |
2023-09-05 | $4.29 | $4.29 | $4.17 | $4.21 | $4.21 | 19,396,700 |
2023-09-04 | $4.19 | $4.29 | $4.17 | $4.29 | $4.29 | 27,121,170 |
2023-09-01 | $4.15 | $4.19 | $4.10 | $4.16 | $4.16 | 15,432,800 |
2023-08-31 | $4.22 | $4.22 | $4.13 | $4.15 | $4.15 | 16,520,630 |
2023-08-30 | $4.21 | $4.26 | $4.18 | $4.21 | $4.21 | 29,966,670 |
2023-08-29 | $4.09 | $4.28 | $4.07 | $4.28 | $4.28 | 38,988,830 |
2023-08-28 | $4.22 | $4.26 | $4.08 | $4.10 | $4.10 | 30,101,470 |
2023-08-25 | $4.11 | $4.17 | $4.04 | $4.06 | $4.06 | 20,711,620 |
2023-08-24 | $4.14 | $4.20 | $4.08 | $4.16 | $4.16 | 19,190,270 |
2023-08-23 | $4.17 | $4.19 | $4.09 | $4.13 | $4.13 | 17,486,200 |
2023-08-22 | $4.21 | $4.23 | $4.09 | $4.19 | $4.19 | 21,066,970 |
2023-08-21 | $4.16 | $4.21 | $4.13 | $4.14 | $4.14 | 16,338,570 |
2023-08-18 | $4.17 | $4.21 | $4.14 | $4.15 | $4.15 | 25,474,030 |
2023-08-17 | $4.10 | $4.20 | $4.08 | $4.19 | $4.19 | 29,756,790 |
2023-08-16 | $4.16 | $4.17 | $4.10 | $4.12 | $4.12 | 20,909,130 |
2023-08-15 | $4.28 | $4.30 | $4.13 | $4.17 | $4.17 | 30,635,770 |
2023-08-14 | $4.21 | $4.26 | $4.18 | $4.25 | $4.25 | 22,743,930 |
2023-08-11 | $4.31 | $4.34 | $4.23 | $4.24 | $4.24 | 28,742,240 |
2023-08-10 | $4.33 | $4.38 | $4.29 | $4.32 | $4.32 | 35,942,120 |
2023-08-09 | $4.47 | $4.50 | $4.35 | $4.38 | $4.38 | 43,720,070 |
2023-08-08 | $4.48 | $4.61 | $4.43 | $4.43 | $4.43 | 59,270,760 |
2023-08-07 | $4.48 | $4.54 | $4.40 | $4.48 | $4.48 | 55,091,750 |
2023-08-04 | $4.76 | $4.77 | $4.45 | $4.47 | $4.47 | 109,873,670 |
2023-08-03 | $4.87 | $4.92 | $4.70 | $4.73 | $4.73 | 96,782,620 |
2023-08-02 | $5.00 | $5.15 | $4.80 | $5.00 | $5.00 | 131,605,130 |
2023-08-01 | $5.21 | $5.47 | $4.97 | $5.13 | $5.13 | 158,363,250 |
2023-07-31 | $5.20 | $6.15 | $5.06 | $5.62 | $5.62 | 204,855,690 |
2023-07-28 | $5.00 | $5.56 | $4.78 | $5.26 | $5.26 | 199,360,980 |
2023-07-27 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 43,741,840 |
2023-07-26 | $3.94 | $3.94 | $3.86 | $3.88 | $3.88 | 7,679,300 |
2023-07-25 | $3.86 | $3.96 | $3.83 | $3.95 | $3.95 | 9,529,900 |
2023-07-24 | $3.82 | $3.84 | $3.78 | $3.80 | $3.80 | 4,444,700 |
2023-07-21 | $3.87 | $3.88 | $3.80 | $3.81 | $3.81 | 6,884,020 |
2023-07-20 | $3.94 | $3.97 | $3.86 | $3.88 | $3.88 | 5,819,870 |
2023-07-19 | $3.95 | $3.99 | $3.91 | $3.94 | $3.94 | 6,064,990 |
2023-07-18 | $3.89 | $4.00 | $3.85 | $3.96 | $3.96 | 9,537,500 |
2023-07-17 | $3.87 | $3.90 | $3.83 | $3.88 | $3.88 | 8,020,910 |
2023-07-14 | $3.93 | $3.94 | $3.83 | $3.89 | $3.89 | 8,575,630 |
2023-07-13 | $3.97 | $4.01 | $3.87 | $3.92 | $3.92 | 10,304,100 |
2023-07-12 | $3.95 | $4.00 | $3.91 | $3.92 | $3.92 | 10,940,240 |
2023-07-11 | $3.83 | $3.93 | $3.80 | $3.93 | $3.93 | 9,048,860 |
2023-07-10 | $3.86 | $3.89 | $3.80 | $3.82 | $3.82 | 6,718,760 |
2023-07-07 | $3.90 | $3.93 | $3.84 | $3.86 | $3.86 | 6,927,700 |
2023-07-06 | $3.89 | $3.91 | $3.84 | $3.89 | $3.89 | 6,574,360 |
2023-07-05 | $3.95 | $3.96 | $3.86 | $3.88 | $3.88 | 9,109,810 |
2023-07-04 | $3.89 | $3.98 | $3.86 | $3.98 | $3.93 | 15,197,620 |
2023-07-03 | $3.86 | $3.91 | $3.84 | $3.85 | $3.80 | 6,809,900 |
2023-06-30 | $3.82 | $3.91 | $3.82 | $3.85 | $3.80 | 5,132,100 |
2023-06-29 | $3.82 | $3.88 | $3.81 | $3.84 | $3.79 | 6,534,850 |
2023-06-28 | $3.82 | $3.84 | $3.71 | $3.84 | $3.79 | 7,474,610 |
2023-06-27 | $3.74 | $3.82 | $3.72 | $3.80 | $3.75 | 5,844,400 |
2023-06-26 | $3.74 | $3.84 | $3.72 | $3.74 | $3.69 | 8,250,260 |
2023-06-21 | $3.78 | $3.81 | $3.73 | $3.76 | $3.76 | 6,038,600 |
2023-06-20 | $3.80 | $3.81 | $3.74 | $3.75 | $3.75 | 4,820,100 |
2023-06-19 | $3.80 | $3.86 | $3.77 | $3.78 | $3.78 | 5,745,500 |
2023-06-16 | $3.82 | $3.84 | $3.79 | $3.80 | $3.80 | 5,790,420 |
2023-06-15 | $3.84 | $3.88 | $3.79 | $3.81 | $3.81 | 6,959,460 |
2023-06-14 | $3.89 | $3.89 | $3.82 | $3.86 | $3.86 | 9,077,280 |
2023-06-13 | $3.81 | $3.90 | $3.80 | $3.86 | $3.86 | 16,137,160 |
2023-06-12 | $3.68 | $3.82 | $3.62 | $3.80 | $3.80 | 15,520,260 |
2023-06-09 | $3.59 | $3.69 | $3.57 | $3.66 | $3.66 | 6,878,000 |
2023-06-08 | $3.55 | $3.62 | $3.55 | $3.57 | $3.57 | 4,459,120 |
2023-06-07 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 4,447,290 |
2023-06-06 | $3.71 | $3.74 | $3.62 | $3.63 | $3.63 | 5,504,870 |
2023-06-05 | $3.69 | $3.74 | $3.66 | $3.73 | $3.73 | 5,369,400 |
2023-06-02 | $3.68 | $3.71 | $3.67 | $3.69 | $3.69 | 3,536,870 |
2023-06-01 | $3.66 | $3.72 | $3.63 | $3.68 | $3.68 | 5,933,590 |
2023-05-31 | $3.70 | $3.71 | $3.62 | $3.65 | $3.65 | 4,327,600 |
2023-05-30 | $3.67 | $3.72 | $3.63 | $3.68 | $3.68 | 4,204,310 |
2023-05-29 | $3.72 | $3.74 | $3.66 | $3.67 | $3.67 | 5,204,800 |
2023-05-26 | $3.67 | $3.75 | $3.63 | $3.74 | $3.74 | 8,848,180 |
2023-05-25 | $3.66 | $3.70 | $3.62 | $3.66 | $3.66 | 5,326,440 |
2023-05-24 | $3.67 | $3.70 | $3.64 | $3.67 | $3.67 | 4,101,060 |
2023-05-23 | $3.69 | $3.72 | $3.66 | $3.67 | $3.67 | 3,971,090 |
2023-05-22 | $3.68 | $3.70 | $3.65 | $3.68 | $3.68 | 3,593,300 |
2023-05-19 | $3.69 | $3.69 | $3.63 | $3.66 | $3.66 | 3,144,100 |
2023-05-18 | $3.67 | $3.69 | $3.65 | $3.69 | $3.69 | 4,166,400 |
2023-05-17 | $3.58 | $3.67 | $3.55 | $3.67 | $3.67 | 5,746,090 |
2023-05-16 | $3.64 | $3.64 | $3.58 | $3.60 | $3.60 | 4,210,600 |
2023-05-15 | $3.63 | $3.65 | $3.59 | $3.64 | $3.64 | 4,159,670 |
2023-05-12 | $3.66 | $3.68 | $3.62 | $3.63 | $3.63 | 3,969,040 |
2023-05-11 | $3.62 | $3.67 | $3.59 | $3.66 | $3.66 | 7,506,090 |
2023-05-10 | $3.56 | $3.64 | $3.54 | $3.64 | $3.64 | 10,530,650 |
2023-05-09 | $3.59 | $3.60 | $3.51 | $3.54 | $3.54 | 6,664,030 |
2023-05-08 | $3.58 | $3.61 | $3.57 | $3.59 | $3.59 | 5,101,860 |
2023-05-05 | $3.60 | $3.60 | $3.53 | $3.58 | $3.58 | 4,616,800 |
2023-05-04 | $3.54 | $3.61 | $3.52 | $3.60 | $3.60 | 6,142,940 |
2023-05-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-05-02 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 0 |
2023-04-28 | $3.46 | $3.56 | $3.46 | $3.56 | $3.56 | 5,828,610 |
2023-04-27 | $3.45 | $3.51 | $3.45 | $3.46 | $3.46 | 5,210,830 |
2023-04-26 | $3.38 | $3.49 | $3.33 | $3.47 | $3.47 | 6,862,050 |
2023-04-25 | $3.43 | $3.44 | $3.33 | $3.38 | $3.38 | 6,594,800 |
2023-04-24 | $3.39 | $3.51 | $3.32 | $3.44 | $3.44 | 10,674,730 |
2023-04-21 | $3.46 | $3.49 | $3.38 | $3.38 | $3.38 | 6,026,780 |
2023-04-20 | $3.50 | $3.50 | $3.45 | $3.46 | $3.46 | 4,995,500 |
2023-04-19 | $3.52 | $3.52 | $3.48 | $3.50 | $3.50 | 5,218,500 |
2023-04-18 | $3.57 | $3.58 | $3.51 | $3.52 | $3.52 | 6,335,200 |
2023-04-17 | $3.53 | $3.59 | $3.50 | $3.58 | $3.58 | 6,527,840 |
2023-04-14 | $3.56 | $3.56 | $3.51 | $3.53 | $3.53 | 5,073,860 |
2023-04-13 | $3.55 | $3.57 | $3.51 | $3.56 | $3.56 | 5,872,440 |
2023-04-12 | $3.51 | $3.56 | $3.51 | $3.56 | $3.56 | 5,828,280 |
2023-04-11 | $3.54 | $3.54 | $3.47 | $3.50 | $3.50 | 7,064,700 |
2023-04-10 | $3.61 | $3.61 | $3.51 | $3.53 | $3.53 | 6,222,020 |
2023-04-07 | $3.59 | $3.62 | $3.57 | $3.60 | $3.60 | 5,632,700 |
2023-04-06 | $3.63 | $3.63 | $3.55 | $3.58 | $3.58 | 7,066,210 |
2023-04-05 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 0 |
2023-04-04 | $3.75 | $3.76 | $3.62 | $3.64 | $3.64 | 11,730,640 |
2023-04-03 | $3.72 | $3.75 | $3.70 | $3.74 | $3.74 | 6,619,910 |
2023-03-31 | $3.67 | $3.74 | $3.66 | $3.73 | $3.73 | 7,161,580 |
2023-03-30 | $3.70 | $3.72 | $3.64 | $3.65 | $3.65 | 6,359,000 |
2023-03-29 | $3.74 | $3.76 | $3.70 | $3.70 | $3.70 | 4,921,040 |
2023-03-28 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 4,032,260 |
2023-03-27 | $3.77 | $3.79 | $3.71 | $3.76 | $3.76 | 6,926,880 |
2023-03-24 | $3.75 | $3.80 | $3.75 | $3.77 | $3.77 | 5,072,990 |
2023-03-23 | $3.80 | $3.80 | $3.75 | $3.78 | $3.78 | 5,092,220 |
2023-03-22 | $3.77 | $3.82 | $3.76 | $3.79 | $3.79 | 5,241,750 |
2023-03-21 | $3.70 | $3.77 | $3.68 | $3.77 | $3.77 | 5,508,900 |
2023-03-20 | $3.68 | $3.72 | $3.67 | $3.70 | $3.70 | 6,178,590 |
2023-03-17 | $3.72 | $3.73 | $3.68 | $3.69 | $3.69 | 5,081,430 |
2023-03-16 | $3.73 | $3.75 | $3.66 | $3.67 | $3.67 | 4,942,030 |
2023-03-15 | $3.69 | $3.76 | $3.69 | $3.75 | $3.75 | 5,241,410 |
2023-03-14 | $3.74 | $3.75 | $3.64 | $3.68 | $3.68 | 6,590,300 |
2023-03-13 | $3.76 | $3.79 | $3.70 | $3.75 | $3.75 | 5,914,100 |
2023-03-10 | $3.82 | $3.85 | $3.78 | $3.78 | $3.78 | 5,496,100 |
2023-03-09 | $3.83 | $3.85 | $3.79 | $3.85 | $3.85 | 4,911,610 |
2023-03-08 | $3.78 | $3.83 | $3.77 | $3.83 | $3.83 | 5,552,610 |
2023-03-07 | $3.87 | $3.88 | $3.78 | $3.79 | $3.79 | 8,614,000 |
2023-03-06 | $3.92 | $3.94 | $3.85 | $3.87 | $3.87 | 7,306,200 |
2023-03-03 | $3.95 | $3.96 | $3.90 | $3.92 | $3.92 | 4,612,560 |
2023-03-02 | $3.98 | $3.99 | $3.92 | $3.94 | $3.94 | 4,719,210 |
2023-03-01 | $3.95 | $3.97 | $3.92 | $3.96 | $3.96 | 4,285,200 |
2023-02-28 | $3.93 | $3.96 | $3.89 | $3.94 | $3.94 | 3,841,200 |
2023-02-27 | $3.96 | $3.97 | $3.89 | $3.91 | $3.91 | 5,917,670 |
2023-02-24 | $4.01 | $4.01 | $3.94 | $3.95 | $3.95 | 3,910,420 |
2023-02-23 | $3.99 | $4.03 | $3.96 | $4.00 | $4.00 | 6,237,700 |
2023-02-22 | $3.98 | $3.99 | $3.95 | $3.97 | $3.97 | 3,717,500 |
2023-02-21 | $3.97 | $4.01 | $3.95 | $3.98 | $3.98 | 5,501,970 |
2023-02-20 | $3.93 | $3.96 | $3.90 | $3.95 | $3.95 | 6,052,570 |
2023-02-17 | $3.90 | $3.97 | $3.89 | $3.94 | $3.94 | 8,054,800 |
2023-02-16 | $4.01 | $4.03 | $3.87 | $3.90 | $3.90 | 9,412,530 |
2023-02-15 | $4.02 | $4.03 | $3.99 | $4.01 | $4.01 | 6,593,300 |
2023-02-14 | $4.02 | $4.03 | $3.97 | $3.98 | $3.98 | 5,569,600 |
2023-02-13 | $4.04 | $4.05 | $3.98 | $4.00 | $4.00 | 6,285,800 |
2023-02-10 | $4.03 | $4.06 | $3.99 | $4.02 | $4.02 | 7,835,310 |
2023-02-09 | $3.96 | $4.07 | $3.96 | $4.04 | $4.04 | 9,905,100 |
2023-02-08 | $3.97 | $4.01 | $3.94 | $3.97 | $3.97 | 8,174,000 |
2023-02-07 | $3.98 | $3.98 | $3.92 | $3.96 | $3.96 | 6,625,200 |
2023-02-06 | $3.93 | $3.96 | $3.90 | $3.95 | $3.95 | 6,878,520 |
2023-02-03 | $3.92 | $3.94 | $3.86 | $3.92 | $3.92 | 6,889,210 |
2023-02-02 | $3.94 | $3.94 | $3.89 | $3.91 | $3.91 | 4,765,370 |
2023-02-01 | $3.91 | $3.95 | $3.87 | $3.94 | $3.94 | 6,826,580 |
2023-01-31 | $3.87 | $3.90 | $3.83 | $3.90 | $3.90 | 5,758,980 |
2023-01-30 | $3.80 | $3.91 | $3.79 | $3.87 | $3.87 | 11,782,610 |
2023-01-20 | $3.75 | $3.77 | $3.73 | $3.76 | $3.76 | 3,878,100 |
2023-01-19 | $3.73 | $3.74 | $3.69 | $3.73 | $3.73 | 3,976,700 |
2023-01-18 | $3.69 | $3.76 | $3.67 | $3.72 | $3.72 | 8,702,100 |
2023-01-17 | $3.72 | $3.72 | $3.65 | $3.66 | $3.66 | 3,973,800 |
2023-01-16 | $3.69 | $3.72 | $3.68 | $3.70 | $3.70 | 3,545,010 |
2023-01-13 | $3.64 | $3.69 | $3.64 | $3.68 | $3.68 | 3,091,600 |
2023-01-12 | $3.66 | $3.69 | $3.64 | $3.66 | $3.66 | 3,894,130 |
2023-01-11 | $3.67 | $3.71 | $3.62 | $3.64 | $3.64 | 4,512,700 |
2023-01-10 | $3.69 | $3.71 | $3.64 | $3.69 | $3.69 | 5,581,200 |
2023-01-09 | $3.70 | $3.72 | $3.65 | $3.68 | $3.68 | 5,195,460 |
2023-01-06 | $3.71 | $3.73 | $3.65 | $3.66 | $3.66 | 5,601,500 |
2023-01-05 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 6,184,500 |
2023-01-04 | $3.65 | $3.68 | $3.59 | $3.66 | $3.66 | 5,641,840 |
2023-01-03 | $3.53 | $3.63 | $3.52 | $3.62 | $3.62 | 4,565,010 |
2023-01-02 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
2022-12-30 | $3.52 | $3.55 | $3.50 | $3.53 | $3.53 | 3,418,780 |
2022-12-29 | $3.53 | $3.58 | $3.51 | $3.51 | $3.51 | 3,601,100 |
2022-12-28 | $3.65 | $3.65 | $3.53 | $3.54 | $3.54 | 4,524,800 |
2022-12-27 | $3.65 | $3.65 | $3.59 | $3.63 | $3.63 | 2,501,300 |
2022-12-26 | $3.60 | $3.64 | $3.56 | $3.63 | $3.63 | 2,866,020 |
2022-12-23 | $3.57 | $3.60 | $3.53 | $3.56 | $3.56 | 3,852,600 |
2022-12-22 | $3.64 | $3.67 | $3.56 | $3.58 | $3.58 | 3,903,850 |
2022-12-21 | $3.72 | $3.72 | $3.62 | $3.64 | $3.64 | 3,718,000 |
2022-12-20 | $3.65 | $3.73 | $3.62 | $3.70 | $3.70 | 3,482,100 |
2022-12-19 | $3.73 | $3.79 | $3.63 | $3.65 | $3.65 | 5,571,700 |
2022-12-16 | $3.79 | $3.82 | $3.73 | $3.74 | $3.74 | 4,275,600 |
2022-12-15 | $3.75 | $3.82 | $3.71 | $3.81 | $3.81 | 6,277,100 |
2022-12-14 | $3.76 | $3.79 | $3.73 | $3.75 | $3.75 | 4,610,000 |
2022-12-13 | $3.74 | $3.78 | $3.72 | $3.75 | $3.75 | 4,695,700 |
2022-12-12 | $3.77 | $3.78 | $3.71 | $3.73 | $3.73 | 5,687,500 |
2022-12-09 | $3.85 | $3.86 | $3.78 | $3.79 | $3.79 | 6,753,900 |
2022-12-08 | $3.88 | $3.88 | $3.82 | $3.85 | $3.85 | 4,380,440 |
2022-12-07 | $3.84 | $3.87 | $3.82 | $3.86 | $3.86 | 5,159,430 |
2022-12-06 | $3.89 | $3.89 | $3.82 | $3.83 | $3.83 | 5,623,600 |
2022-12-05 | $3.86 | $3.88 | $3.84 | $3.88 | $3.88 | 7,177,100 |
2022-12-01 | $3.88 | $3.91 | $3.81 | $3.82 | $3.82 | 8,051,190 |
2022-11-30 | $3.75 | $3.85 | $3.73 | $3.84 | $3.84 | 10,941,200 |
2022-11-29 | $3.70 | $3.77 | $3.68 | $3.75 | $3.75 | 8,270,060 |
2022-11-28 | $3.74 | $3.74 | $3.63 | $3.68 | $3.68 | 11,083,660 |
2022-11-25 | $3.73 | $3.78 | $3.70 | $3.76 | $3.76 | 9,396,470 |
2022-11-24 | $3.79 | $3.80 | $3.73 | $3.75 | $3.75 | 5,883,660 |
2022-11-23 | $3.82 | $3.82 | $3.71 | $3.76 | $3.76 | 6,936,980 |
2022-11-22 | $3.88 | $3.90 | $3.77 | $3.80 | $3.80 | 8,780,800 |
2022-11-21 | $3.88 | $3.89 | $3.79 | $3.85 | $3.85 | 7,890,840 |
2022-11-18 | $3.91 | $3.94 | $3.88 | $3.89 | $3.89 | 8,821,330 |
2022-11-17 | $3.92 | $3.93 | $3.86 | $3.90 | $3.90 | 7,724,090 |
2022-11-16 | $3.93 | $3.95 | $3.91 | $3.93 | $3.93 | 6,151,390 |
2022-11-15 | $3.88 | $3.92 | $3.86 | $3.92 | $3.92 | 6,495,790 |
2022-11-14 | $3.91 | $3.96 | $3.86 | $3.88 | $3.88 | 5,365,040 |
2022-11-11 | $3.94 | $4.00 | $3.90 | $3.91 | $3.91 | 8,528,470 |
2022-11-10 | $3.86 | $3.92 | $3.84 | $3.89 | $3.89 | 5,151,130 |
2022-11-09 | $3.90 | $3.93 | $3.87 | $3.88 | $3.88 | 4,496,720 |
2022-11-08 | $3.93 | $3.96 | $3.87 | $3.91 | $3.91 | 4,658,000 |
2022-11-07 | $3.90 | $3.96 | $3.86 | $3.95 | $3.95 | 8,302,310 |
2022-11-04 | $3.84 | $3.90 | $3.83 | $3.89 | $3.89 | 6,749,630 |
2022-11-03 | $3.84 | $3.87 | $3.80 | $3.83 | $3.83 | 6,298,370 |
2022-11-02 | $3.86 | $3.88 | $3.81 | $3.86 | $3.86 | 7,614,770 |
2022-11-01 | $3.75 | $3.84 | $3.70 | $3.84 | $3.84 | 7,221,460 |
2022-10-31 | $3.66 | $3.77 | $3.61 | $3.73 | $3.73 | 5,873,540 |
2022-10-28 | $3.83 | $3.84 | $3.63 | $3.64 | $3.64 | 9,954,870 |
2022-10-27 | $3.82 | $3.90 | $3.80 | $3.84 | $3.84 | 7,899,770 |
2022-10-26 | $3.77 | $3.84 | $3.77 | $3.81 | $3.81 | 7,272,460 |
2022-10-25 | $3.67 | $3.82 | $3.62 | $3.79 | $3.79 | 8,862,800 |
2022-10-24 | $3.72 | $3.81 | $3.65 | $3.67 | $3.67 | 7,886,170 |
2022-10-21 | $3.76 | $3.79 | $3.70 | $3.71 | $3.71 | 4,199,250 |
2022-10-20 | $3.76 | $3.79 | $3.69 | $3.73 | $3.73 | 5,696,900 |
2022-10-19 | $3.78 | $3.85 | $3.77 | $3.79 | $3.79 | 4,370,350 |
2022-10-18 | $3.83 | $3.85 | $3.78 | $3.79 | $3.79 | 4,436,040 |
2022-10-17 | $3.75 | $3.82 | $3.73 | $3.81 | $3.81 | 5,133,770 |
2022-10-14 | $3.72 | $3.79 | $3.71 | $3.75 | $3.75 | 5,220,910 |
2022-10-13 | $3.68 | $3.75 | $3.65 | $3.70 | $3.70 | 5,590,210 |
2022-10-12 | $3.59 | $3.70 | $3.54 | $3.70 | $3.70 | 5,535,120 |
2022-10-11 | $3.51 | $3.60 | $3.49 | $3.58 | $3.58 | 5,427,220 |
2022-10-10 | $3.57 | $3.63 | $3.50 | $3.51 | $3.51 | 4,582,510 |
2022-09-30 | $3.65 | $3.66 | $3.57 | $3.57 | $3.57 | 4,684,630 |
2022-09-29 | $3.70 | $3.72 | $3.62 | $3.65 | $3.65 | 4,694,510 |
2022-09-28 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 5,272,410 |
2022-09-27 | $3.75 | $3.81 | $3.72 | $3.78 | $3.78 | 5,237,300 |
2022-09-26 | $3.79 | $3.79 | $3.70 | $3.70 | $3.70 | 6,410,250 |
2022-09-23 | $3.95 | $3.95 | $3.78 | $3.81 | $3.81 | 5,987,500 |
2022-09-22 | $3.91 | $3.96 | $3.86 | $3.90 | $3.90 | 5,491,570 |
2022-09-21 | $3.92 | $3.95 | $3.80 | $3.93 | $3.93 | 6,782,080 |
2022-09-20 | $3.80 | $3.93 | $3.79 | $3.91 | $3.91 | 8,130,480 |
2022-09-19 | $3.80 | $3.85 | $3.73 | $3.78 | $3.78 | 6,986,950 |
2022-09-16 | $3.94 | $3.94 | $3.79 | $3.80 | $3.80 | 7,970,800 |
2022-09-15 | $4.11 | $4.11 | $3.87 | $3.93 | $3.93 | 11,883,970 |
2022-09-14 | $4.08 | $4.10 | $4.02 | $4.06 | $4.06 | 6,661,190 |
2022-09-13 | $4.14 | $4.18 | $4.11 | $4.12 | $4.12 | 6,146,400 |
2022-09-12 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
2022-09-09 | $4.18 | $4.22 | $4.10 | $4.12 | $4.12 | 6,564,600 |
2022-09-08 | $4.19 | $4.27 | $4.17 | $4.18 | $4.18 | 10,570,770 |
2022-09-07 | $4.20 | $4.23 | $4.18 | $4.18 | $4.18 | 8,811,970 |
2022-09-06 | $4.20 | $4.22 | $4.12 | $4.21 | $4.21 | 9,915,490 |
2022-09-05 | $4.13 | $4.19 | $4.09 | $4.15 | $4.15 | 6,861,960 |
2022-09-02 | $4.05 | $4.13 | $4.01 | $4.13 | $4.13 | 8,013,500 |
2022-09-01 | $4.08 | $4.15 | $4.00 | $4.05 | $4.05 | 11,099,290 |
2022-08-31 | $4.32 | $4.33 | $4.07 | $4.11 | $4.11 | 16,276,150 |
2022-08-30 | $4.43 | $4.47 | $4.29 | $4.32 | $4.32 | 11,504,410 |
2022-08-29 | $4.33 | $4.47 | $4.28 | $4.47 | $4.47 | 7,178,200 |
2022-08-26 | $4.42 | $4.45 | $4.34 | $4.38 | $4.38 | 7,727,400 |
2022-08-25 | $4.52 | $4.55 | $4.33 | $4.39 | $4.39 | 11,404,230 |
2022-08-24 | $4.75 | $4.77 | $4.48 | $4.49 | $4.49 | 14,332,700 |
2022-08-23 | $4.65 | $4.79 | $4.65 | $4.75 | $4.75 | 10,683,730 |
2022-08-22 | $4.66 | $4.67 | $4.57 | $4.66 | $4.66 | 10,573,810 |
2022-08-19 | $4.90 | $4.90 | $4.68 | $4.69 | $4.69 | 18,344,680 |
2022-08-18 | $4.78 | $4.95 | $4.75 | $4.89 | $4.89 | 20,566,220 |
2022-08-17 | $4.71 | $4.83 | $4.68 | $4.78 | $4.78 | 14,536,050 |
2022-08-16 | $4.69 | $4.82 | $4.66 | $4.71 | $4.71 | 12,134,960 |
2022-08-15 | $4.69 | $4.75 | $4.63 | $4.67 | $4.67 | 11,234,160 |
2022-08-12 | $4.72 | $4.90 | $4.68 | $4.69 | $4.69 | 13,647,940 |
2022-08-11 | $4.81 | $4.85 | $4.71 | $4.74 | $4.74 | 13,113,780 |
2022-08-10 | $4.74 | $4.87 | $4.66 | $4.80 | $4.80 | 13,363,210 |
2022-08-09 | $4.75 | $4.88 | $4.70 | $4.77 | $4.77 | 14,297,760 |
2022-08-08 | $4.54 | $4.79 | $4.47 | $4.73 | $4.73 | 17,077,880 |
2022-08-05 | $4.67 | $4.76 | $4.55 | $4.58 | $4.58 | 15,762,570 |
2022-08-04 | $4.65 | $4.67 | $4.51 | $4.62 | $4.62 | 15,619,540 |
2022-08-03 | $4.72 | $4.87 | $4.54 | $4.57 | $4.57 | 21,924,730 |
2022-08-02 | $4.92 | $4.95 | $4.58 | $4.68 | $4.68 | 23,103,830 |
2022-08-01 | $4.93 | $4.97 | $4.79 | $4.89 | $4.89 | 18,481,500 |
2022-07-29 | $4.87 | $4.95 | $4.80 | $4.89 | $4.89 | 24,288,540 |
2022-07-28 | $4.72 | $4.98 | $4.71 | $4.86 | $4.86 | 30,526,930 |
2022-07-27 | $4.57 | $4.72 | $4.57 | $4.69 | $4.69 | 16,563,100 |
2022-07-26 | $4.50 | $4.65 | $4.42 | $4.58 | $4.58 | 12,525,600 |
2022-07-25 | $4.58 | $4.65 | $4.48 | $4.52 | $4.52 | 12,131,170 |
2022-07-22 | $4.47 | $4.61 | $4.47 | $4.58 | $4.58 | 14,363,300 |
2022-07-21 | $4.52 | $4.57 | $4.42 | $4.47 | $4.47 | 11,794,830 |
2022-07-20 | $4.60 | $4.61 | $4.48 | $4.53 | $4.53 | 16,195,940 |
2022-07-19 | $4.53 | $4.73 | $4.49 | $4.59 | $4.59 | 26,353,980 |
2022-07-18 | $4.27 | $4.57 | $4.27 | $4.55 | $4.55 | 28,378,090 |
2022-07-15 | $4.24 | $4.32 | $4.20 | $4.24 | $4.24 | 12,169,300 |
2022-07-14 | $4.23 | $4.27 | $4.17 | $4.24 | $4.24 | 8,568,000 |
2022-07-13 | $4.14 | $4.21 | $4.11 | $4.19 | $4.19 | 7,609,890 |
2022-07-12 | $4.26 | $4.30 | $4.13 | $4.14 | $4.14 | 9,623,900 |
2022-07-11 | $4.27 | $4.30 | $4.21 | $4.29 | $4.29 | 9,042,410 |
2022-07-08 | $4.33 | $4.40 | $4.26 | $4.28 | $4.28 | 10,728,200 |
2022-07-07 | $4.16 | $4.38 | $4.14 | $4.36 | $4.36 | 17,051,250 |
2022-07-06 | $4.19 | $4.23 | $4.12 | $4.17 | $4.17 | 12,101,430 |
2022-07-05 | $4.25 | $4.35 | $4.10 | $4.15 | $4.15 | 15,094,100 |
2022-07-04 | $4.40 | $4.41 | $4.20 | $4.25 | $4.25 | 18,262,920 |
2022-07-01 | $4.43 | $4.49 | $4.33 | $4.38 | $4.38 | 20,461,780 |
2022-06-30 | $4.44 | $4.63 | $4.34 | $4.46 | $4.46 | 26,784,000 |
2022-06-29 | $4.66 | $4.67 | $4.39 | $4.40 | $4.40 | 26,710,000 |
2022-06-28 | $4.66 | $4.70 | $4.55 | $4.64 | $4.64 | 32,611,730 |
2022-06-27 | $4.53 | $4.77 | $4.53 | $4.70 | $4.70 | 41,210,550 |
2022-06-24 | $4.45 | $4.66 | $4.34 | $4.51 | $4.51 | 38,888,520 |
2022-06-23 | $4.27 | $4.46 | $4.27 | $4.43 | $4.43 | 27,760,220 |
2022-06-22 | $4.19 | $4.34 | $4.15 | $4.23 | $4.23 | 24,770,280 |
2022-06-21 | $4.17 | $4.20 | $4.12 | $4.17 | $4.17 | 11,487,400 |
2022-06-20 | $4.21 | $4.24 | $4.14 | $4.17 | $4.17 | 11,603,370 |
2022-06-17 | $4.10 | $4.22 | $4.08 | $4.22 | $4.22 | 18,822,270 |
2022-06-16 | $4.10 | $4.17 | $4.07 | $4.13 | $4.13 | 10,021,220 |
2022-06-15 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 11,343,630 |
2022-06-14 | $4.02 | $4.19 | $3.99 | $4.19 | $4.19 | 14,293,190 |
2022-06-13 | $4.05 | $4.12 | $4.02 | $4.10 | $4.10 | 9,469,360 |
2022-06-10 | $3.91 | $4.04 | $3.91 | $4.04 | $4.04 | 7,792,760 |
2022-06-09 | $4.07 | $4.07 | $3.90 | $3.92 | $3.92 | 9,311,260 |
2022-06-08 | $4.05 | $4.06 | $3.92 | $4.05 | $4.05 | 10,203,140 |
2022-06-07 | $4.10 | $4.14 | $3.99 | $4.03 | $4.03 | 10,831,600 |
2022-06-06 | $4.19 | $4.22 | $4.11 | $4.14 | $4.14 | 11,639,900 |
2022-06-02 | $4.09 | $4.21 | $4.05 | $4.19 | $4.19 | 13,494,100 |
2022-06-01 | $4.00 | $4.15 | $4.00 | $4.09 | $4.09 | 10,938,200 |
2022-05-31 | $4.03 | $4.07 | $3.96 | $4.00 | $4.00 | 7,743,810 |
2022-05-30 | $4.01 | $4.09 | $3.96 | $4.06 | $4.06 | 9,436,710 |
2022-05-27 | $3.99 | $4.06 | $3.95 | $4.01 | $4.01 | 7,846,860 |
2022-05-26 | $4.11 | $4.14 | $3.95 | $4.04 | $3.99 | 7,855,600 |
2022-05-25 | $3.99 | $4.12 | $3.98 | $4.08 | $4.03 | 8,828,660 |
2022-05-24 | $4.12 | $4.20 | $3.97 | $3.99 | $3.94 | 12,758,600 |
2022-05-23 | $4.10 | $4.17 | $4.06 | $4.11 | $4.06 | 11,739,920 |
2022-05-20 | $4.00 | $4.14 | $3.99 | $4.05 | $4.00 | 12,566,100 |
2022-05-19 | $3.91 | $4.02 | $3.90 | $4.01 | $3.96 | 11,855,480 |
2022-05-18 | $3.86 | $4.02 | $3.83 | $3.96 | $3.91 | 17,494,970 |
2022-05-17 | $3.79 | $3.99 | $3.79 | $3.85 | $3.80 | 12,214,900 |
2022-05-16 | $3.80 | $3.85 | $3.77 | $3.84 | $3.79 | 8,126,430 |
2022-05-13 | $3.70 | $3.82 | $3.70 | $3.81 | $3.76 | 11,786,490 |
2022-05-12 | $3.62 | $3.70 | $3.62 | $3.68 | $3.63 | 6,944,070 |
2022-05-11 | $3.62 | $3.76 | $3.62 | $3.66 | $3.61 | 9,062,470 |
2022-05-10 | $3.64 | $3.68 | $3.54 | $3.67 | $3.62 | 5,612,630 |
2022-05-09 | $3.63 | $3.70 | $3.61 | $3.65 | $3.61 | 4,660,600 |
2022-05-06 | $3.55 | $3.62 | $3.54 | $3.61 | $3.57 | 4,821,400 |
2022-05-05 | $3.68 | $3.71 | $3.59 | $3.67 | $3.62 | 6,699,980 |
2022-05-04 | $3.64 | $3.64 | $3.64 | $3.64 | $3.60 | 0 |
2022-05-03 | $3.64 | $3.64 | $3.64 | $3.64 | $3.60 | 0 |
2022-04-29 | $3.44 | $3.70 | $3.44 | $3.64 | $3.60 | 9,755,200 |
2022-04-28 | $3.49 | $3.56 | $3.38 | $3.43 | $3.39 | 7,095,100 |
2022-04-27 | $3.44 | $3.53 | $3.30 | $3.53 | $3.49 | 9,656,640 |
2022-04-26 | $3.56 | $3.63 | $3.43 | $3.43 | $3.39 | 11,461,920 |
2022-04-25 | $3.72 | $3.81 | $3.56 | $3.57 | $3.53 | 17,569,600 |
2022-04-22 | $3.72 | $3.76 | $3.62 | $3.65 | $3.61 | 7,992,370 |
2022-04-21 | $3.91 | $3.92 | $3.73 | $3.75 | $3.70 | 9,246,000 |
2022-04-20 | $3.96 | $4.05 | $3.88 | $3.93 | $3.88 | 9,534,220 |
2022-04-19 | $3.98 | $4.08 | $3.94 | $4.00 | $3.95 | 16,455,460 |
2022-04-18 | $3.77 | $3.98 | $3.75 | $3.98 | $3.93 | 13,933,580 |
2022-04-15 | $3.82 | $3.82 | $3.71 | $3.76 | $3.71 | 5,395,500 |
2022-04-14 | $3.84 | $3.90 | $3.83 | $3.84 | $3.79 | 4,119,420 |
2022-04-13 | $3.80 | $3.98 | $3.76 | $3.83 | $3.78 | 9,165,230 |
2022-04-12 | $3.74 | $3.85 | $3.70 | $3.84 | $3.79 | 5,242,730 |
2022-04-11 | $3.85 | $3.86 | $3.72 | $3.73 | $3.68 | 4,205,700 |
2022-04-08 | $3.88 | $3.92 | $3.80 | $3.85 | $3.80 | 5,769,900 |
2022-04-07 | $3.99 | $4.01 | $3.91 | $3.91 | $3.86 | 6,567,300 |
2022-04-06 | $3.93 | $4.02 | $3.92 | $4.02 | $3.97 | 8,369,220 |
2022-04-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 0 |
2022-04-04 | $3.92 | $3.92 | $3.92 | $3.92 | $3.87 | 0 |
2022-04-01 | $3.96 | $3.97 | $3.91 | $3.92 | $3.87 | 6,011,000 |
2022-03-31 | $3.90 | $4.01 | $3.90 | $3.97 | $3.92 | 9,647,420 |
2022-03-30 | $3.96 | $3.97 | $3.92 | $3.95 | $3.90 | 5,471,300 |
2022-03-29 | $4.00 | $4.01 | $3.92 | $3.93 | $3.88 | 4,666,880 |
2022-03-28 | $3.89 | $4.02 | $3.88 | $3.97 | $3.92 | 5,423,890 |
2022-03-25 | $3.95 | $3.99 | $3.92 | $3.93 | $3.88 | 5,362,340 |
2022-03-24 | $3.90 | $4.01 | $3.87 | $3.94 | $3.89 | 6,192,540 |
2022-03-23 | $4.09 | $4.15 | $3.96 | $3.96 | $3.91 | 10,340,940 |
2022-03-22 | $3.91 | $4.10 | $3.91 | $4.03 | $3.98 | 14,519,120 |
2022-03-21 | $3.89 | $3.94 | $3.88 | $3.93 | $3.88 | 5,319,120 |
2022-03-18 | $3.77 | $3.90 | $3.77 | $3.87 | $3.82 | 7,199,880 |
2022-03-17 | $3.83 | $3.86 | $3.74 | $3.79 | $3.74 | 8,382,400 |
2022-03-16 | $3.71 | $3.78 | $3.65 | $3.78 | $3.73 | 6,270,450 |
2022-03-15 | $3.83 | $3.83 | $3.66 | $3.66 | $3.61 | 7,810,500 |
2022-03-14 | $3.97 | $3.97 | $3.86 | $3.88 | $3.83 | 5,111,800 |
2022-03-11 | $3.89 | $3.98 | $3.85 | $3.98 | $3.93 | 6,175,100 |
2022-03-10 | $3.95 | $3.99 | $3.92 | $3.93 | $3.88 | 4,568,150 |
2022-03-09 | $3.96 | $3.99 | $3.74 | $3.89 | $3.84 | 7,041,070 |
2022-03-08 | $4.07 | $4.09 | $3.91 | $3.93 | $3.88 | 6,652,550 |
2022-03-07 | $4.15 | $4.15 | $4.05 | $4.07 | $4.02 | 5,129,400 |
2022-03-04 | $4.19 | $4.20 | $4.12 | $4.13 | $4.08 | 5,685,900 |
2022-03-03 | $4.24 | $4.24 | $4.19 | $4.19 | $4.14 | 4,635,380 |
2022-03-02 | $4.16 | $4.22 | $4.14 | $4.21 | $4.16 | 5,721,910 |
2022-03-01 | $4.13 | $4.19 | $4.13 | $4.18 | $4.13 | 6,060,690 |
2022-02-28 | $4.16 | $4.17 | $4.10 | $4.13 | $4.08 | 6,031,860 |
2022-02-25 | $4.16 | $4.23 | $4.14 | $4.16 | $4.11 | 6,406,720 |
2022-02-24 | $4.21 | $4.26 | $4.06 | $4.12 | $4.07 | 9,674,500 |
2022-02-23 | $4.19 | $4.24 | $4.16 | $4.24 | $4.19 | 7,210,750 |
2022-02-22 | $4.18 | $4.20 | $4.14 | $4.19 | $4.14 | 6,172,720 |
2022-02-21 | $4.13 | $4.20 | $4.11 | $4.19 | $4.14 | 6,655,000 |
2022-02-18 | $4.11 | $4.14 | $4.07 | $4.13 | $4.08 | 4,363,300 |
2022-02-17 | $4.15 | $4.21 | $4.08 | $4.11 | $4.06 | 6,688,900 |
2022-02-16 | $4.14 | $4.21 | $4.12 | $4.17 | $4.12 | 5,805,520 |
2022-02-15 | $4.15 | $4.17 | $4.06 | $4.11 | $4.06 | 4,909,970 |
2022-02-14 | $4.10 | $4.17 | $4.09 | $4.15 | $4.10 | 3,758,110 |
2022-02-11 | $4.17 | $4.22 | $4.10 | $4.12 | $4.07 | 5,323,140 |
2022-02-10 | $4.24 | $4.24 | $4.16 | $4.20 | $4.15 | 4,770,020 |
2022-02-09 | $4.23 | $4.27 | $4.20 | $4.24 | $4.19 | 5,807,910 |
2022-02-08 | $4.13 | $4.26 | $4.10 | $4.22 | $4.17 | 8,090,940 |
2022-02-07 | $4.10 | $4.25 | $4.10 | $4.13 | $4.08 | 7,393,900 |
2022-02-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
2022-02-03 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
2022-02-02 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
2022-02-01 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
2022-01-28 | $3.90 | $4.08 | $3.88 | $4.05 | $4.00 | 9,511,780 |
2022-01-27 | $3.93 | $3.94 | $3.84 | $3.85 | $3.80 | 5,888,250 |
2022-01-26 | $3.90 | $3.97 | $3.89 | $3.94 | $3.89 | 4,757,300 |
2022-01-25 | $4.06 | $4.10 | $3.87 | $3.87 | $3.82 | 8,250,100 |
2022-01-24 | $4.19 | $4.19 | $4.05 | $4.06 | $4.01 | 8,039,790 |
2022-01-21 | $4.19 | $4.23 | $4.15 | $4.18 | $4.13 | 6,952,070 |
2022-01-20 | $4.38 | $4.39 | $4.16 | $4.18 | $4.13 | 18,706,940 |
2022-01-19 | $4.32 | $4.42 | $4.32 | $4.38 | $4.33 | 11,658,720 |
2022-01-18 | $4.54 | $4.56 | $4.31 | $4.34 | $4.29 | 34,261,520 |
2022-01-17 | $4.42 | $4.59 | $4.40 | $4.57 | $4.51 | 25,567,270 |
2022-01-14 | $4.50 | $4.55 | $4.36 | $4.40 | $4.35 | 12,671,840 |
2022-01-13 | $4.51 | $4.55 | $4.46 | $4.48 | $4.42 | 12,411,320 |
2022-01-12 | $4.49 | $4.53 | $4.41 | $4.50 | $4.44 | 12,108,870 |
2022-01-11 | $4.41 | $4.52 | $4.37 | $4.42 | $4.37 | 10,530,300 |
2022-01-10 | $4.36 | $4.44 | $4.30 | $4.42 | $4.37 | 8,876,220 |
2022-01-07 | $4.56 | $4.57 | $4.35 | $4.37 | $4.32 | 16,266,190 |
2022-01-06 | $4.43 | $4.60 | $4.37 | $4.52 | $4.46 | 17,362,990 |
2022-01-05 | $4.54 | $4.57 | $4.37 | $4.41 | $4.36 | 13,155,870 |
2022-01-04 | $4.45 | $4.62 | $4.40 | $4.54 | $4.48 | 16,358,500 |
2022-01-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.37 | 0 |
2021-12-31 | $4.51 | $4.52 | $4.41 | $4.42 | $4.37 | 14,356,400 |
2021-12-30 | $4.45 | $4.57 | $4.45 | $4.49 | $4.43 | 13,603,830 |
2021-12-29 | $4.52 | $4.54 | $4.42 | $4.49 | $4.43 | 13,185,270 |
2021-12-28 | $4.33 | $4.60 | $4.30 | $4.51 | $4.45 | 22,193,280 |
2021-12-27 | $4.35 | $4.40 | $4.26 | $4.32 | $4.27 | 14,393,010 |
2021-12-24 | $4.74 | $4.78 | $4.39 | $4.39 | $4.34 | 28,895,950 |
2021-12-23 | $4.72 | $4.82 | $4.65 | $4.74 | $4.68 | 16,038,070 |
2021-12-22 | $4.83 | $4.85 | $4.69 | $4.72 | $4.66 | 13,819,880 |
2021-12-21 | $4.57 | $4.81 | $4.57 | $4.79 | $4.73 | 20,229,310 |
2021-12-20 | $4.69 | $4.74 | $4.50 | $4.56 | $4.50 | 12,207,500 |
2021-12-17 | $4.74 | $4.78 | $4.64 | $4.66 | $4.60 | 11,739,000 |
2021-12-16 | $4.73 | $4.78 | $4.70 | $4.74 | $4.68 | 10,472,220 |
2021-12-15 | $4.79 | $4.89 | $4.68 | $4.74 | $4.68 | 19,660,450 |
2021-12-14 | $4.74 | $4.78 | $4.69 | $4.75 | $4.69 | 13,692,220 |
2021-12-13 | $4.75 | $4.81 | $4.68 | $4.78 | $4.72 | 19,156,740 |
2021-12-07 | $4.65 | $4.69 | $4.41 | $4.46 | $4.41 | 15,326,100 |
2021-12-06 | $4.77 | $4.77 | $4.58 | $4.64 | $4.58 | 18,343,880 |
2021-12-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.71 | 28,635,600 |
2021-12-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.86 | 45,831,610 |
2021-12-01 | $4.73 | $4.94 | $4.68 | $4.82 | $4.76 | 38,696,990 |
2021-11-30 | $4.55 | $4.75 | $4.52 | $4.73 | $4.67 | 29,897,500 |
2021-11-29 | $4.42 | $4.57 | $4.34 | $4.50 | $4.44 | 14,030,640 |
2021-11-26 | $4.54 | $4.54 | $4.39 | $4.44 | $4.39 | 9,342,630 |
2021-11-25 | $4.59 | $4.60 | $4.49 | $4.53 | $4.47 | 7,634,140 |
2021-11-24 | $4.65 | $4.67 | $4.53 | $4.59 | $4.53 | 7,881,930 |
2021-11-23 | $4.59 | $4.69 | $4.53 | $4.62 | $4.56 | 9,530,130 |
2021-11-22 | $4.60 | $4.62 | $4.51 | $4.59 | $4.53 | 10,215,250 |
2021-11-19 | $4.52 | $4.61 | $4.44 | $4.57 | $4.51 | 12,124,920 |
2021-11-18 | $4.62 | $4.62 | $4.48 | $4.49 | $4.43 | 13,066,550 |
2021-11-17 | $4.49 | $4.69 | $4.46 | $4.62 | $4.56 | 14,677,130 |
2021-11-16 | $4.60 | $4.60 | $4.45 | $4.49 | $4.43 | 14,641,900 |
2021-11-15 | $4.41 | $4.63 | $4.39 | $4.60 | $4.54 | 18,486,560 |
2021-11-12 | $4.30 | $4.42 | $4.24 | $4.40 | $4.35 | 10,240,460 |
2021-11-11 | $4.27 | $4.34 | $4.25 | $4.32 | $4.27 | 5,710,200 |
2021-11-10 | $4.19 | $4.29 | $4.19 | $4.27 | $4.22 | 5,563,520 |
2021-11-09 | $4.21 | $4.25 | $4.19 | $4.21 | $4.16 | 4,008,650 |
2021-11-08 | $4.12 | $4.26 | $4.11 | $4.21 | $4.16 | 7,220,300 |
2021-11-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 4,373,170 |
2021-11-04 | $4.03 | $4.13 | $4.02 | $4.12 | $4.07 | 5,024,560 |
2021-11-03 | $4.10 | $4.12 | $3.99 | $4.03 | $3.98 | 3,120,500 |
2021-11-02 | $4.08 | $4.17 | $4.01 | $4.08 | $4.03 | 5,306,370 |
2021-11-01 | $3.96 | $4.15 | $3.94 | $4.09 | $4.04 | 6,992,230 |
2021-10-29 | $3.91 | $3.99 | $3.84 | $3.97 | $3.92 | 3,663,250 |
2021-10-28 | $3.96 | $3.97 | $3.84 | $3.87 | $3.82 | 3,978,800 |
2021-10-27 | $4.09 | $4.14 | $3.93 | $3.99 | $3.94 | 5,908,980 |
2021-10-26 | $4.10 | $4.21 | $4.06 | $4.13 | $4.08 | 5,046,400 |
2021-10-25 | $4.08 | $4.11 | $4.03 | $4.10 | $4.05 | 3,102,620 |
2021-10-22 | $4.11 | $4.16 | $4.08 | $4.08 | $4.03 | 3,451,160 |
2021-10-21 | $4.21 | $4.25 | $4.12 | $4.13 | $4.08 | 4,556,690 |
2021-10-20 | $4.32 | $4.32 | $4.21 | $4.23 | $4.18 | 3,718,000 |
2021-10-19 | $4.27 | $4.32 | $4.22 | $4.30 | $4.25 | 6,199,320 |
2021-10-18 | $4.23 | $4.28 | $4.16 | $4.27 | $4.22 | 3,414,320 |
2021-10-15 | $4.36 | $4.36 | $4.20 | $4.20 | $4.15 | 3,886,600 |
2021-10-14 | $4.31 | $4.34 | $4.26 | $4.31 | $4.26 | 3,319,200 |
2021-10-13 | $4.27 | $4.40 | $4.26 | $4.32 | $4.27 | 4,550,650 |
2021-10-12 | $4.30 | $4.36 | $4.22 | $4.27 | $4.22 | 4,225,050 |
2021-10-11 | $4.38 | $4.39 | $4.30 | $4.32 | $4.27 | 3,575,750 |
2021-09-30 | $4.13 | $4.24 | $4.10 | $4.21 | $4.16 | 3,898,700 |
2021-09-29 | $4.23 | $4.25 | $4.08 | $4.08 | $4.03 | 4,892,700 |
2021-09-28 | $4.24 | $4.28 | $4.19 | $4.25 | $4.20 | 4,131,930 |
2021-09-27 | $4.42 | $4.45 | $4.20 | $4.23 | $4.18 | 7,219,810 |
2021-09-24 | $4.59 | $4.61 | $4.41 | $4.42 | $4.37 | 7,632,950 |
2021-09-23 | $4.51 | $4.63 | $4.51 | $4.57 | $4.51 | 5,978,700 |
2021-09-22 | $4.50 | $4.55 | $4.44 | $4.50 | $4.44 | 7,315,650 |
2021-09-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.51 | 0 |
2021-09-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.51 | 0 |
2021-09-17 | $4.73 | $4.78 | $4.50 | $4.57 | $4.51 | 12,443,930 |
2021-09-16 | $4.91 | $4.94 | $4.73 | $4.73 | $4.67 | 11,364,510 |
2021-09-15 | $4.80 | $4.95 | $4.72 | $4.92 | $4.86 | 13,136,550 |
2021-09-14 | $4.91 | $5.05 | $4.79 | $4.79 | $4.73 | 14,671,420 |
2021-09-13 | $5.12 | $5.19 | $4.93 | $4.95 | $4.89 | 19,173,240 |
2021-09-09 | $5.00 | $5.04 | $4.91 | $5.03 | $4.97 | 10,674,210 |
2021-09-08 | $4.95 | $5.02 | $4.93 | $5.00 | $4.94 | 8,524,870 |
2021-09-07 | $4.90 | $4.98 | $4.88 | $4.95 | $4.89 | 7,823,040 |
2021-09-06 | $4.93 | $4.95 | $4.83 | $4.93 | $4.87 | 10,121,810 |
2021-09-03 | $4.94 | $5.13 | $4.91 | $4.91 | $4.85 | 14,119,170 |
2021-09-02 | $4.77 | $4.98 | $4.72 | $4.98 | $4.92 | 14,589,370 |
2021-09-01 | $4.94 | $5.00 | $4.74 | $4.76 | $4.70 | 13,627,420 |
2021-08-31 | $5.05 | $5.06 | $4.86 | $4.93 | $4.87 | 11,904,120 |
2021-08-30 | $5.01 | $5.23 | $4.94 | $4.99 | $4.93 | 15,138,430 |
2021-08-27 | $5.00 | $5.06 | $4.91 | $4.98 | $4.92 | 12,465,000 |
2021-08-26 | $5.07 | $5.13 | $4.97 | $5.00 | $4.94 | 12,434,320 |
2021-08-25 | $5.15 | $5.16 | $5.04 | $5.08 | $5.02 | 13,069,670 |
2021-08-24 | $5.20 | $5.33 | $5.13 | $5.15 | $5.09 | 16,366,680 |
2021-08-23 | $5.05 | $5.24 | $4.98 | $5.22 | $5.16 | 20,031,910 |
2021-08-20 | $5.04 | $5.14 | $4.90 | $5.00 | $4.94 | 18,994,630 |
2021-08-19 | $4.93 | $5.38 | $4.92 | $5.10 | $5.04 | 32,552,050 |
2021-08-18 | $4.90 | $5.10 | $4.89 | $4.94 | $4.88 | 22,190,770 |
2021-08-17 | $5.55 | $5.73 | $4.90 | $5.00 | $4.94 | 50,471,190 |
2021-08-16 | $5.19 | $5.30 | $5.09 | $5.29 | $5.22 | 20,930,210 |
2021-08-13 | $5.16 | $5.22 | $5.09 | $5.16 | $5.10 | 12,793,240 |
2021-08-12 | $5.12 | $5.33 | $5.03 | $5.18 | $5.12 | 23,140,620 |
2021-08-11 | $4.88 | $5.15 | $4.87 | $5.14 | $5.08 | 20,864,670 |
2021-08-10 | $4.88 | $4.97 | $4.83 | $4.89 | $4.83 | 10,702,000 |
2021-08-09 | $4.95 | $5.00 | $4.81 | $4.87 | $4.81 | 12,369,350 |
2021-08-06 | $5.02 | $5.06 | $4.89 | $4.94 | $4.88 | 13,687,500 |
2021-08-05 | $4.90 | $5.02 | $4.83 | $5.00 | $4.94 | 19,066,610 |
2021-08-04 | $4.85 | $5.00 | $4.80 | $4.96 | $4.90 | 22,104,220 |
2021-08-03 | $4.62 | $5.18 | $4.62 | $4.89 | $4.83 | 46,908,240 |
2021-08-02 | $4.70 | $4.78 | $4.59 | $4.67 | $4.61 | 23,445,430 |
2021-07-30 | $4.34 | $4.62 | $4.31 | $4.57 | $4.51 | 17,562,790 |
2021-07-29 | $4.19 | $4.39 | $4.19 | $4.34 | $4.29 | 12,644,820 |
2021-07-28 | $4.46 | $4.56 | $4.15 | $4.16 | $4.11 | 18,815,500 |
2021-07-27 | $4.52 | $4.76 | $4.45 | $4.49 | $4.43 | 21,626,620 |
2021-07-26 | $4.61 | $4.67 | $4.43 | $4.53 | $4.47 | 11,800,990 |
2021-07-23 | $4.69 | $4.72 | $4.60 | $4.61 | $4.55 | 10,493,900 |
2021-07-22 | $4.75 | $4.78 | $4.67 | $4.70 | $4.64 | 13,053,330 |
2021-07-21 | $4.54 | $4.78 | $4.54 | $4.74 | $4.68 | 21,843,050 |
2021-07-20 | $4.48 | $4.59 | $4.40 | $4.57 | $4.51 | 12,008,580 |
2021-07-19 | $4.49 | $4.54 | $4.45 | $4.50 | $4.44 | 6,654,860 |
2021-07-16 | $4.55 | $4.62 | $4.47 | $4.49 | $4.43 | 10,472,820 |
2021-07-15 | $4.61 | $4.64 | $4.48 | $4.53 | $4.47 | 12,424,630 |
2021-07-14 | $4.57 | $4.64 | $4.46 | $4.63 | $4.57 | 16,353,080 |
2021-07-13 | $4.56 | $4.63 | $4.50 | $4.59 | $4.53 | 11,322,340 |
2021-07-12 | $4.55 | $4.61 | $4.49 | $4.56 | $4.50 | 10,981,810 |
2021-07-08 | $4.38 | $4.55 | $4.34 | $4.51 | $4.45 | 15,126,650 |
2021-07-07 | $4.40 | $4.49 | $4.36 | $4.40 | $4.35 | 8,871,160 |
2021-07-06 | $4.39 | $4.41 | $4.31 | $4.38 | $4.33 | 5,984,250 |
2021-07-05 | $4.29 | $4.42 | $4.25 | $4.41 | $4.36 | 8,215,500 |
2021-07-02 | $4.21 | $4.35 | $4.20 | $4.29 | $4.24 | 7,356,710 |
2021-07-01 | $4.43 | $4.44 | $4.20 | $4.21 | $4.16 | 11,802,530 |
2021-06-30 | $4.40 | $4.55 | $4.34 | $4.43 | $4.38 | 8,167,100 |
2021-06-29 | $4.48 | $4.57 | $4.35 | $4.39 | $4.34 | 10,230,900 |
2021-06-28 | $4.52 | $4.53 | $4.37 | $4.51 | $4.45 | 8,557,400 |
2021-06-25 | $4.54 | $4.64 | $4.46 | $4.53 | $4.47 | 16,924,700 |
2021-06-24 | $4.47 | $4.70 | $4.39 | $4.64 | $4.58 | 26,262,310 |
2021-06-23 | $4.43 | $4.53 | $4.43 | $4.44 | $4.39 | 15,590,480 |
2021-06-22 | $4.32 | $4.56 | $4.28 | $4.43 | $4.38 | 20,599,720 |
2021-06-21 | $4.22 | $4.39 | $4.22 | $4.32 | $4.27 | 15,171,560 |
2021-06-18 | $4.08 | $4.23 | $4.03 | $4.20 | $4.15 | 11,886,980 |
2021-06-17 | $4.13 | $4.18 | $4.04 | $4.08 | $4.03 | 9,440,740 |
2021-06-16 | $4.20 | $4.21 | $4.12 | $4.14 | $4.09 | 6,722,270 |
2021-06-15 | $4.08 | $4.20 | $4.05 | $4.20 | $4.15 | 11,884,990 |
2021-06-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
2021-06-11 | $4.19 | $4.22 | $4.05 | $4.06 | $4.01 | 12,810,710 |
2021-06-10 | $4.29 | $4.29 | $4.20 | $4.20 | $4.15 | 9,430,580 |
2021-06-09 | $4.24 | $4.31 | $4.18 | $4.28 | $4.23 | 10,103,850 |
2021-06-08 | $4.23 | $4.27 | $4.17 | $4.21 | $4.16 | 8,067,460 |
2021-06-07 | $4.20 | $4.24 | $4.14 | $4.22 | $4.17 | 9,647,750 |
2021-06-04 | $4.28 | $4.28 | $4.17 | $4.19 | $4.14 | 11,696,610 |
2021-06-03 | $4.30 | $4.34 | $4.24 | $4.28 | $4.23 | 11,220,860 |
2021-06-02 | $4.37 | $4.44 | $4.30 | $4.30 | $4.25 | 17,674,720 |
2021-06-01 | $4.12 | $4.53 | $4.10 | $4.38 | $4.33 | 36,729,000 |
2021-05-31 | $4.09 | $4.21 | $4.06 | $4.13 | $4.08 | 12,058,170 |
2021-05-28 | $4.01 | $4.20 | $3.98 | $4.08 | $4.03 | 19,725,390 |
2021-05-27 | $4.08 | $4.11 | $4.01 | $4.02 | $3.97 | 9,720,040 |
2021-05-26 | $4.07 | $4.16 | $4.05 | $4.07 | $4.02 | 9,846,660 |
2021-05-25 | $4.10 | $4.11 | $4.00 | $4.07 | $4.02 | 11,443,120 |
2021-05-24 | $4.15 | $4.20 | $4.07 | $4.11 | $4.06 | 15,312,810 |
2021-05-21 | $4.00 | $4.15 | $3.97 | $4.13 | $4.08 | 17,258,260 |
2021-05-20 | $4.00 | $4.10 | $3.96 | $3.99 | $3.94 | 14,679,310 |
2021-05-19 | $3.94 | $4.05 | $3.89 | $4.03 | $3.98 | 16,612,920 |
2021-05-18 | $3.90 | $4.02 | $3.87 | $3.96 | $3.91 | 8,108,370 |
2021-05-17 | $3.94 | $3.98 | $3.87 | $3.92 | $3.87 | 9,857,040 |
2021-05-14 | $3.93 | $3.98 | $3.90 | $3.95 | $3.90 | 10,460,530 |
2021-05-13 | $3.95 | $4.03 | $3.87 | $3.88 | $3.83 | 11,935,890 |
2021-05-12 | $3.89 | $4.00 | $3.85 | $3.98 | $3.93 | 13,241,710 |
2021-05-11 | $3.85 | $3.92 | $3.80 | $3.90 | $3.85 | 8,593,780 |
2021-05-10 | $3.87 | $3.90 | $3.78 | $3.87 | $3.82 | 9,014,700 |
2021-05-07 | $3.90 | $3.92 | $3.80 | $3.83 | $3.78 | 8,681,980 |
2021-05-06 | $3.67 | $3.91 | $3.63 | $3.87 | $3.82 | 13,190,360 |
2021-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 0 |
2021-05-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 0 |
2021-04-30 | $3.70 | $3.74 | $3.62 | $3.65 | $3.61 | 9,046,490 |
2021-04-29 | $3.80 | $3.81 | $3.68 | $3.73 | $3.68 | 9,806,950 |
2021-04-28 | $3.88 | $3.94 | $3.78 | $3.80 | $3.75 | 12,246,340 |
2021-04-27 | $4.03 | $4.03 | $3.83 | $3.90 | $3.85 | 17,098,030 |
2021-04-26 | $4.00 | $4.17 | $3.92 | $4.08 | $4.03 | 28,234,620 |
2021-04-23 | $3.84 | $4.18 | $3.76 | $3.98 | $3.93 | 22,389,650 |
2021-04-22 | $3.85 | $3.93 | $3.82 | $3.84 | $3.79 | 6,195,150 |
2021-04-21 | $3.90 | $3.94 | $3.82 | $3.82 | $3.77 | 8,381,360 |
2021-04-20 | $3.98 | $4.03 | $3.91 | $3.92 | $3.87 | 10,680,150 |
2021-04-19 | $3.95 | $4.07 | $3.92 | $3.99 | $3.94 | 13,780,420 |
2021-04-16 | $3.84 | $3.94 | $3.83 | $3.91 | $3.86 | 11,691,140 |
2021-04-15 | $3.86 | $3.88 | $3.80 | $3.81 | $3.76 | 10,287,520 |
2021-04-14 | $3.67 | $3.97 | $3.64 | $3.85 | $3.80 | 16,248,390 |
2021-04-13 | $3.77 | $3.80 | $3.65 | $3.67 | $3.62 | 8,291,920 |
2021-04-12 | $3.88 | $3.88 | $3.77 | $3.78 | $3.73 | 10,584,960 |
2021-04-09 | $3.80 | $3.96 | $3.75 | $3.90 | $3.85 | 15,005,970 |
2021-04-08 | $3.82 | $3.91 | $3.78 | $3.78 | $3.73 | 13,492,330 |
2021-04-07 | $3.79 | $4.04 | $3.76 | $3.85 | $3.80 | 25,119,090 |
2021-04-06 | $3.56 | $3.85 | $3.55 | $3.79 | $3.74 | 22,594,200 |
2021-04-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-04-02 | $3.54 | $3.56 | $3.50 | $3.54 | $3.50 | 5,233,680 |
2021-04-01 | $3.60 | $3.63 | $3.52 | $3.53 | $3.49 | 5,784,420 |
2021-03-31 | $3.54 | $3.60 | $3.52 | $3.56 | $3.52 | 4,834,400 |
2021-03-30 | $3.67 | $3.67 | $3.54 | $3.56 | $3.52 | 6,526,900 |
2021-03-29 | $3.64 | $3.70 | $3.61 | $3.67 | $3.62 | 6,434,150 |
2021-03-26 | $3.60 | $3.68 | $3.56 | $3.66 | $3.61 | 6,628,850 |
2021-03-25 | $3.63 | $3.65 | $3.56 | $3.58 | $3.54 | 5,688,330 |
2021-03-24 | $3.69 | $3.72 | $3.61 | $3.61 | $3.57 | 5,844,610 |
2021-03-23 | $3.84 | $3.86 | $3.68 | $3.69 | $3.64 | 8,793,130 |
2021-03-22 | $3.82 | $3.86 | $3.82 | $3.86 | $3.81 | 6,508,410 |
2021-03-19 | $3.84 | $3.89 | $3.78 | $3.84 | $3.79 | 4,298,130 |
2021-03-18 | $3.92 | $3.93 | $3.83 | $3.84 | $3.79 | 5,400,000 |
2021-03-17 | $3.92 | $3.95 | $3.89 | $3.92 | $3.87 | 4,966,030 |
2021-03-16 | $3.83 | $3.95 | $3.82 | $3.92 | $3.87 | 6,647,970 |
2021-03-15 | $3.85 | $3.93 | $3.80 | $3.85 | $3.80 | 5,770,570 |
2021-03-12 | $3.95 | $3.96 | $3.84 | $3.87 | $3.82 | 7,194,970 |
2021-03-11 | $3.83 | $3.97 | $3.73 | $3.96 | $3.91 | 8,317,960 |
2021-03-10 | $3.96 | $4.00 | $3.79 | $3.80 | $3.75 | 6,507,300 |
2021-03-09 | $4.09 | $4.12 | $3.86 | $3.94 | $3.89 | 8,005,260 |
2021-03-08 | $4.10 | $4.20 | $4.06 | $4.07 | $4.02 | 7,081,690 |
2021-03-05 | $4.03 | $4.13 | $4.02 | $4.10 | $4.05 | 7,730,730 |
2021-03-04 | $4.08 | $4.12 | $4.02 | $4.04 | $3.99 | 5,793,010 |
2021-03-03 | $4.08 | $4.14 | $4.05 | $4.09 | $4.04 | 5,445,220 |
2021-03-02 | $4.16 | $4.18 | $4.05 | $4.07 | $4.02 | 5,667,510 |
2021-03-01 | $3.97 | $4.17 | $3.97 | $4.13 | $4.08 | 11,973,880 |
2021-02-26 | $3.87 | $4.00 | $3.86 | $3.95 | $3.90 | 6,936,310 |
2021-02-25 | $4.05 | $4.05 | $3.90 | $3.91 | $3.86 | 5,560,250 |
2021-02-24 | $3.94 | $4.05 | $3.94 | $3.99 | $3.94 | 7,123,240 |
2021-02-23 | $4.04 | $4.13 | $3.91 | $3.94 | $3.89 | 9,701,440 |
2021-02-22 | $3.99 | $4.21 | $3.97 | $4.06 | $4.01 | 14,799,070 |
2021-02-19 | $3.70 | $3.97 | $3.66 | $3.95 | $3.90 | 10,796,150 |
2021-02-18 | $3.56 | $3.76 | $3.56 | $3.70 | $3.65 | 9,037,470 |
2021-02-17 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-02-16 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-02-15 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-02-12 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-02-11 | $3.54 | $3.54 | $3.54 | $3.54 | $3.50 | 0 |
2021-02-10 | $3.56 | $3.60 | $3.48 | $3.54 | $3.50 | 7,756,630 |
2021-02-09 | $3.40 | $3.56 | $3.40 | $3.53 | $3.49 | 6,528,530 |
2021-02-08 | $3.44 | $3.49 | $3.39 | $3.42 | $3.38 | 6,125,520 |
2021-02-05 | $3.51 | $3.65 | $3.44 | $3.45 | $3.41 | 7,598,670 |
2021-02-04 | $3.59 | $3.61 | $3.42 | $3.50 | $3.46 | 11,454,030 |
2021-02-03 | $3.70 | $3.70 | $3.58 | $3.59 | $3.55 | 12,399,600 |
2021-02-02 | $3.76 | $3.86 | $3.70 | $3.71 | $3.66 | 15,417,860 |
2021-02-01 | $4.05 | $4.05 | $3.54 | $3.73 | $3.68 | 35,518,980 |
2021-01-29 | $4.42 | $4.47 | $4.23 | $4.30 | $4.25 | 7,015,780 |
2021-01-28 | $4.40 | $4.52 | $4.35 | $4.41 | $4.36 | 6,547,610 |
2021-01-27 | $4.52 | $4.58 | $4.42 | $4.44 | $4.39 | 7,967,600 |
2021-01-26 | $4.63 | $4.80 | $4.50 | $4.50 | $4.44 | 9,935,550 |
2021-01-25 | $4.60 | $4.73 | $4.42 | $4.70 | $4.64 | 12,972,740 |
2021-01-22 | $4.67 | $4.76 | $4.59 | $4.67 | $4.61 | 9,508,230 |
2021-01-21 | $4.60 | $4.71 | $4.54 | $4.65 | $4.59 | 11,605,150 |
2021-01-20 | $4.59 | $4.85 | $4.59 | $4.70 | $4.64 | 14,492,910 |
2021-01-19 | $4.58 | $4.69 | $4.56 | $4.61 | $4.55 | 9,708,930 |
2021-01-18 | $4.46 | $4.67 | $4.42 | $4.64 | $4.58 | 11,782,240 |
2021-01-15 | $4.30 | $4.48 | $4.26 | $4.48 | $4.42 | 10,979,740 |
2021-01-14 | $4.24 | $4.37 | $4.12 | $4.28 | $4.23 | 9,258,550 |
2021-01-13 | $4.48 | $4.48 | $4.27 | $4.28 | $4.23 | 10,271,310 |
2021-01-12 | $4.48 | $4.63 | $4.30 | $4.48 | $4.42 | 13,654,170 |
2021-01-11 | $4.70 | $4.71 | $4.48 | $4.48 | $4.42 | 11,796,040 |
2021-01-08 | $4.66 | $4.74 | $4.43 | $4.73 | $4.67 | 11,283,880 |
2021-01-07 | $4.91 | $4.92 | $4.65 | $4.66 | $4.60 | 18,752,910 |
2021-01-06 | $5.04 | $5.15 | $4.94 | $4.98 | $4.92 | 13,623,750 |
2021-01-05 | $5.15 | $5.19 | $4.97 | $5.11 | $5.05 | 18,541,920 |
2021-01-04 | $4.93 | $5.21 | $4.91 | $5.15 | $5.09 | 27,802,570 |
2021-01-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.89 | 0 |
2020-12-31 | $4.68 | $4.98 | $4.68 | $4.95 | $4.89 | 18,287,770 |
2020-12-30 | $4.64 | $4.75 | $4.64 | $4.69 | $4.63 | 8,582,900 |
2020-12-29 | $4.73 | $4.80 | $4.64 | $4.70 | $4.64 | 11,648,580 |
2020-12-28 | $4.86 | $4.91 | $4.71 | $4.73 | $4.67 | 12,534,210 |
2020-12-25 | $4.89 | $4.98 | $4.83 | $4.91 | $4.85 | 11,339,990 |
2020-12-24 | $5.12 | $5.13 | $4.86 | $4.90 | $4.84 | 16,592,440 |
2020-12-23 | $5.07 | $5.30 | $5.06 | $5.15 | $5.09 | 15,315,640 |
2020-12-22 | $5.20 | $5.26 | $5.06 | $5.09 | $5.03 | 15,128,920 |
2020-12-21 | $5.09 | $5.28 | $5.07 | $5.26 | $5.20 | 15,602,760 |
2020-12-18 | $5.35 | $5.41 | $5.18 | $5.21 | $5.15 | 20,901,720 |
2020-12-17 | $5.08 | $5.17 | $4.92 | $5.14 | $5.08 | 12,375,700 |
2020-12-16 | $5.26 | $5.26 | $5.04 | $5.05 | $4.99 | 11,153,830 |
2020-12-15 | $5.21 | $5.30 | $5.13 | $5.25 | $5.19 | 8,991,580 |
2020-12-14 | $5.07 | $5.27 | $4.98 | $5.21 | $5.15 | 14,316,540 |
2020-12-11 | $5.29 | $5.29 | $5.03 | $5.09 | $5.03 | 14,555,200 |
2020-12-10 | $5.29 | $5.32 | $5.17 | $5.25 | $5.19 | 10,900,720 |
2020-12-09 | $5.50 | $5.52 | $5.22 | $5.26 | $5.20 | 19,283,320 |
2020-12-08 | $5.46 | $5.60 | $5.45 | $5.53 | $5.46 | 19,464,850 |
2020-12-07 | $5.60 | $5.63 | $5.37 | $5.45 | $5.38 | 19,865,070 |
2020-12-04 | $5.59 | $5.79 | $5.56 | $5.62 | $5.55 | 24,672,090 |
2020-12-03 | $5.56 | $5.73 | $5.43 | $5.63 | $5.56 | 27,470,750 |
2020-12-02 | $5.70 | $5.85 | $5.62 | $5.65 | $5.58 | 39,271,860 |
2020-12-01 | $5.45 | $5.68 | $5.35 | $5.62 | $5.55 | 36,285,850 |
2020-11-30 | $5.40 | $5.51 | $5.35 | $5.36 | $5.29 | 21,328,890 |
2020-11-27 | $5.21 | $5.57 | $5.15 | $5.51 | $5.44 | 32,282,330 |
2020-11-26 | $5.43 | $5.50 | $5.16 | $5.22 | $5.16 | 31,633,690 |
2020-11-25 | $5.78 | $5.85 | $5.51 | $5.51 | $5.44 | 37,770,930 |
2020-11-24 | $5.75 | $6.16 | $5.75 | $5.87 | $5.80 | 41,228,600 |
2020-11-23 | $6.16 | $6.33 | $5.77 | $5.81 | $5.74 | 63,446,580 |
2020-11-20 | $5.41 | $5.68 | $5.37 | $5.57 | $5.50 | 39,208,590 |
2020-11-19 | $5.44 | $5.53 | $5.37 | $5.46 | $5.39 | 22,718,820 |
2020-11-18 | $5.45 | $5.52 | $5.32 | $5.44 | $5.37 | 23,083,520 |
2020-11-17 | $5.55 | $5.57 | $5.24 | $5.40 | $5.33 | 30,763,090 |
2020-11-16 | $5.58 | $5.65 | $5.48 | $5.59 | $5.52 | 28,706,590 |
2020-11-13 | $5.80 | $6.06 | $5.71 | $5.76 | $5.69 | 45,540,250 |
2020-11-12 | $5.61 | $5.66 | $5.46 | $5.61 | $5.54 | 24,528,440 |
2020-11-11 | $5.78 | $5.80 | $5.55 | $5.55 | $5.48 | 28,236,750 |
2020-11-10 | $6.21 | $6.26 | $5.65 | $5.78 | $5.71 | 57,954,720 |
2020-11-09 | $6.36 | $6.42 | $6.20 | $6.26 | $6.18 | 56,301,440 |
2020-11-06 | $6.91 | $6.97 | $6.25 | $6.36 | $6.28 | 79,385,530 |
2020-11-05 | $6.78 | $6.97 | $6.58 | $6.88 | $6.80 | 83,862,810 |
2020-11-04 | $6.77 | $6.90 | $6.46 | $6.62 | $6.54 | 74,094,050 |
2020-11-03 | $6.70 | $6.94 | $6.48 | $6.78 | $6.70 | 104,010,890 |
2020-11-02 | $6.01 | $7.16 | $5.96 | $6.67 | $6.59 | 121,184,020 |
2020-10-30 | $6.38 | $6.70 | $5.95 | $5.97 | $5.90 | 76,042,830 |
2020-10-29 | $6.20 | $6.63 | $6.12 | $6.22 | $6.14 | 79,650,600 |
2020-10-28 | $6.10 | $6.38 | $5.82 | $6.37 | $6.29 | 76,691,570 |
2020-10-27 | $6.32 | $6.32 | $5.98 | $6.06 | $5.99 | 73,480,850 |
2020-10-26 | $6.03 | $6.48 | $5.97 | $6.44 | $6.36 | 96,064,320 |
2020-10-23 | $6.03 | $6.43 | $5.94 | $6.18 | $6.10 | 82,411,330 |
2020-10-22 | $5.86 | $6.23 | $5.73 | $6.04 | $5.97 | 64,277,030 |
2020-10-21 | $6.41 | $6.53 | $5.70 | $5.96 | $5.89 | 88,669,870 |
2020-10-20 | $5.81 | $6.47 | $5.77 | $6.13 | $6.05 | 91,696,440 |
2020-10-19 | $5.70 | $6.03 | $5.59 | $5.81 | $5.74 | 55,296,550 |
2020-10-16 | $5.83 | $5.92 | $5.66 | $5.68 | $5.61 | 57,022,130 |
2020-10-15 | $5.75 | $6.05 | $5.58 | $6.05 | $5.98 | 82,130,340 |
2020-10-14 | $5.60 | $5.76 | $5.52 | $5.64 | $5.57 | 45,367,600 |
2020-10-13 | $5.40 | $5.80 | $5.32 | $5.66 | $5.59 | 57,898,400 |
2020-10-12 | $5.20 | $5.53 | $5.20 | $5.48 | $5.41 | 45,425,490 |
2020-10-09 | $5.08 | $5.25 | $5.02 | $5.16 | $5.10 | 29,385,350 |
2020-10-08 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-10-07 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-10-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-10-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-10-02 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-10-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.92 | 0 |
2020-09-30 | $4.87 | $5.05 | $4.83 | $4.98 | $4.92 | 23,248,070 |
2020-09-29 | $4.80 | $4.93 | $4.75 | $4.88 | $4.82 | 19,791,690 |
2020-09-28 | $4.99 | $4.99 | $4.77 | $4.78 | $4.72 | 20,200,260 |
2020-09-25 | $5.02 | $5.04 | $4.88 | $4.91 | $4.85 | 23,490,030 |
2020-09-24 | $5.20 | $5.26 | $4.92 | $4.96 | $4.90 | 36,513,330 |
2020-09-23 | $5.15 | $5.34 | $5.15 | $5.29 | $5.22 | 29,823,600 |
2020-09-22 | $5.26 | $5.45 | $5.19 | $5.20 | $5.14 | 39,365,980 |
2020-09-21 | $5.57 | $5.74 | $5.43 | $5.50 | $5.43 | 40,930,580 |
2020-09-18 | $5.55 | $5.86 | $5.52 | $5.67 | $5.60 | 58,176,940 |
2020-09-17 | $5.60 | $5.77 | $5.39 | $5.57 | $5.50 | 53,411,700 |
2020-09-16 | $5.81 | $5.86 | $5.48 | $5.66 | $5.59 | 58,960,920 |
2020-09-15 | $5.73 | $6.10 | $5.53 | $5.78 | $5.71 | 84,894,400 |
2020-09-14 | $5.35 | $5.76 | $5.34 | $5.65 | $5.58 | 76,151,550 |
2020-09-11 | $4.77 | $5.51 | $4.61 | $5.27 | $5.21 | 73,262,440 |
2020-09-10 | $5.50 | $5.72 | $4.57 | $4.75 | $4.69 | 84,975,000 |
2020-09-09 | $6.21 | $6.88 | $5.22 | $5.57 | $5.50 | 122,041,620 |
2020-09-08 | $6.02 | $6.48 | $5.87 | $6.38 | $6.30 | 113,213,610 |
2020-09-07 | $5.75 | $6.24 | $5.71 | $6.19 | $6.11 | 132,891,360 |
2020-09-04 | $5.12 | $5.89 | $5.12 | $5.82 | $5.75 | 94,460,860 |
2020-09-03 | $5.56 | $5.73 | $5.26 | $5.35 | $5.28 | 85,997,210 |
2020-09-02 | $5.49 | $6.31 | $5.45 | $5.79 | $5.72 | 134,027,290 |
2020-09-01 | $5.00 | $5.77 | $4.95 | $5.62 | $5.55 | 122,002,100 |
2020-08-31 | $5.01 | $5.45 | $4.88 | $5.21 | $5.15 | 119,539,770 |
2020-08-28 | $6.05 | $6.55 | $5.22 | $5.24 | $5.18 | 197,714,580 |
2020-08-27 | $4.55 | $5.46 | $4.55 | $5.46 | $5.39 | 60,003,270 |
2020-08-26 | $4.54 | $4.84 | $4.44 | $4.55 | $4.49 | 53,822,790 |
2020-08-25 | $4.32 | $4.64 | $4.25 | $4.52 | $4.46 | 53,564,760 |
2020-08-24 | $4.40 | $4.50 | $4.22 | $4.34 | $4.29 | 32,969,360 |
2020-08-21 | $4.19 | $4.40 | $4.12 | $4.35 | $4.30 | 37,862,080 |
2020-08-20 | $4.15 | $4.26 | $4.12 | $4.15 | $4.10 | 18,724,120 |
2020-08-19 | $4.27 | $4.28 | $4.08 | $4.12 | $4.07 | 24,038,370 |
2020-08-18 | $4.20 | $4.35 | $4.15 | $4.25 | $4.20 | 29,430,010 |
2020-08-17 | $4.15 | $4.20 | $4.09 | $4.17 | $4.12 | 24,952,810 |
2020-08-14 | $4.02 | $4.20 | $4.01 | $4.13 | $4.08 | 28,743,130 |
2020-08-13 | $4.10 | $4.11 | $4.02 | $4.03 | $3.98 | 26,773,830 |
2020-08-12 | $3.88 | $4.10 | $3.84 | $4.10 | $4.05 | 30,208,230 |
2020-08-11 | $4.03 | $4.06 | $3.88 | $3.89 | $3.84 | 16,368,130 |
2020-08-10 | $3.91 | $4.01 | $3.89 | $4.01 | $3.96 | 14,446,510 |
2020-08-07 | $3.97 | $3.97 | $3.86 | $3.92 | $3.87 | 15,423,560 |
2020-08-06 | $3.99 | $4.01 | $3.91 | $3.96 | $3.91 | 12,341,550 |
2020-08-05 | $4.03 | $4.03 | $3.93 | $3.99 | $3.94 | 14,729,500 |
2020-08-04 | $4.10 | $4.10 | $4.00 | $4.01 | $3.96 | 19,029,480 |
2020-08-03 | $4.01 | $4.08 | $3.99 | $4.07 | $4.02 | 24,167,950 |
2020-07-31 | $3.95 | $4.01 | $3.90 | $3.98 | $3.93 | 17,196,650 |
2020-07-30 | $4.01 | $4.02 | $3.94 | $3.97 | $3.92 | 16,461,510 |
2020-07-29 | $3.91 | $4.03 | $3.88 | $4.02 | $3.97 | 18,607,000 |
2020-07-28 | $3.97 | $4.05 | $3.88 | $3.95 | $3.90 | 19,125,070 |
2020-07-27 | $3.88 | $4.00 | $3.79 | $3.99 | $3.94 | 15,703,760 |
2020-07-24 | $3.99 | $4.05 | $3.85 | $3.88 | $3.83 | 26,799,540 |
2020-07-23 | $3.88 | $4.01 | $3.77 | $3.99 | $3.94 | 27,311,530 |
2020-07-22 | $3.95 | $4.00 | $3.89 | $3.91 | $3.86 | 15,271,850 |
2020-07-21 | $3.93 | $3.97 | $3.87 | $3.94 | $3.89 | 15,275,050 |
2020-07-20 | $3.77 | $3.92 | $3.77 | $3.92 | $3.87 | 17,235,310 |
2020-07-17 | $3.76 | $3.78 | $3.66 | $3.75 | $3.70 | 14,587,030 |
2020-07-16 | $3.91 | $3.94 | $3.73 | $3.74 | $3.69 | 19,510,680 |
2020-07-15 | $4.03 | $4.06 | $3.89 | $3.91 | $3.86 | 24,396,470 |
2020-07-14 | $4.11 | $4.15 | $3.96 | $4.05 | $4.00 | 30,389,460 |
2020-07-13 | $3.91 | $4.12 | $3.88 | $4.11 | $4.06 | 33,504,810 |
2020-07-10 | $3.98 | $4.02 | $3.90 | $3.90 | $3.85 | 23,511,960 |
2020-07-09 | $3.91 | $4.03 | $3.88 | $3.98 | $3.93 | 32,432,910 |
2020-07-08 | $3.82 | $3.93 | $3.80 | $3.91 | $3.86 | 25,821,660 |
2020-07-07 | $3.90 | $3.97 | $3.82 | $3.82 | $3.77 | 33,308,340 |
2020-07-06 | $3.70 | $3.88 | $3.69 | $3.86 | $3.81 | 29,284,300 |
2020-07-03 | $3.66 | $3.73 | $3.64 | $3.72 | $3.67 | 22,589,530 |
2020-07-02 | $3.58 | $3.67 | $3.56 | $3.66 | $3.61 | 16,056,660 |
2020-07-01 | $3.62 | $3.62 | $3.57 | $3.59 | $3.55 | 10,644,140 |
2020-06-30 | $3.58 | $3.64 | $3.57 | $3.61 | $3.57 | 8,942,290 |
2020-06-29 | $3.53 | $3.59 | $3.53 | $3.58 | $3.54 | 7,619,930 |
2020-06-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 0 |
2020-06-25 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 0 |
2020-06-24 | $3.62 | $3.63 | $3.54 | $3.56 | $3.52 | 13,289,650 |
2020-06-23 | $3.68 | $3.69 | $3.60 | $3.61 | $3.57 | 14,371,320 |
2020-06-22 | $3.70 | $3.73 | $3.66 | $3.67 | $3.62 | 15,300,450 |
2020-06-19 | $3.66 | $3.74 | $3.63 | $3.70 | $3.65 | 21,769,380 |
2020-06-18 | $3.63 | $3.66 | $3.61 | $3.65 | $3.61 | 13,846,250 |
2020-06-17 | $3.63 | $3.66 | $3.59 | $3.63 | $3.59 | 21,505,900 |
2020-06-16 | $3.66 | $3.68 | $3.61 | $3.66 | $3.61 | 20,905,000 |
2020-06-15 | $3.72 | $3.73 | $3.62 | $3.63 | $3.59 | 31,062,480 |
2020-06-12 | $3.69 | $3.84 | $3.67 | $3.76 | $3.71 | 30,127,540 |
2020-06-11 | $3.76 | $3.82 | $3.71 | $3.79 | $3.74 | 40,903,490 |
2020-06-10 | $3.75 | $3.81 | $3.70 | $3.74 | $3.69 | 47,023,740 |
2020-06-09 | $3.99 | $4.07 | $3.84 | $3.87 | $3.82 | 104,718,960 |
2020-06-08 | $4.80 | $4.80 | $4.20 | $4.27 | $4.22 | 157,030,330 |
2020-06-05 | $4.36 | $4.36 | $4.36 | $4.36 | $4.31 | 13,172,940 |
2020-06-04 | $3.63 | $3.96 | $3.63 | $3.96 | $3.91 | 22,828,500 |
2020-06-03 | $3.59 | $3.60 | $3.52 | $3.60 | $3.56 | 9,595,970 |
2020-06-02 | $3.52 | $3.60 | $3.52 | $3.57 | $3.53 | 12,049,040 |
2020-06-01 | $3.45 | $3.55 | $3.45 | $3.53 | $3.49 | 10,641,450 |
2020-05-29 | $3.43 | $3.49 | $3.42 | $3.45 | $3.41 | 5,260,730 |
2020-05-28 | $3.45 | $3.48 | $3.40 | $3.44 | $3.40 | 5,024,480 |
2020-05-27 | $3.45 | $3.48 | $3.42 | $3.45 | $3.41 | 4,758,820 |
2020-05-26 | $3.40 | $3.48 | $3.40 | $3.47 | $3.43 | 5,640,210 |
2020-05-25 | $3.45 | $3.46 | $3.39 | $3.40 | $3.36 | 5,244,070 |
2020-05-22 | $3.51 | $3.54 | $3.44 | $3.45 | $3.41 | 7,083,820 |
2020-05-21 | $3.46 | $3.63 | $3.44 | $3.53 | $3.49 | 22,214,720 |
2020-05-20 | $3.47 | $3.51 | $3.43 | $3.46 | $3.42 | 5,908,640 |
2020-05-19 | $3.44 | $3.49 | $3.42 | $3.49 | $3.45 | 7,028,650 |
2020-05-18 | $3.45 | $3.46 | $3.40 | $3.43 | $3.39 | 7,132,910 |
2020-05-15 | $3.50 | $3.51 | $3.44 | $3.46 | $3.42 | 7,376,050 |
2020-05-14 | $3.52 | $3.55 | $3.47 | $3.48 | $3.44 | 9,838,250 |
2020-05-13 | $3.55 | $3.58 | $3.51 | $3.57 | $3.53 | 5,933,740 |
2020-05-12 | $3.62 | $3.63 | $3.49 | $3.55 | $3.51 | 11,304,260 |
2020-05-11 | $3.63 | $3.70 | $3.61 | $3.65 | $3.61 | 10,565,270 |
2020-05-08 | $3.60 | $3.64 | $3.56 | $3.61 | $3.57 | 10,686,610 |
2020-05-07 | $3.59 | $3.64 | $3.56 | $3.57 | $3.53 | 9,134,820 |
2020-05-06 | $3.51 | $3.61 | $3.50 | $3.60 | $3.56 | 9,678,960 |
2020-05-05 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 0 |
2020-05-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 0 |
2020-05-01 | $3.56 | $3.56 | $3.56 | $3.56 | $3.52 | 0 |
2020-04-30 | $3.54 | $3.59 | $3.50 | $3.56 | $3.52 | 11,188,560 |
2020-04-29 | $3.47 | $3.58 | $3.43 | $3.50 | $3.46 | 13,234,990 |
2020-04-28 | $3.72 | $3.78 | $3.51 | $3.51 | $3.47 | 34,740,740 |
2020-04-27 | $4.05 | $4.11 | $3.88 | $3.90 | $3.85 | 26,298,420 |
2020-04-24 | $3.88 | $4.05 | $3.88 | $3.97 | $3.92 | 26,491,230 |
2020-04-23 | $3.95 | $3.96 | $3.85 | $3.85 | $3.80 | 18,475,440 |
2020-04-22 | $3.96 | $4.00 | $3.89 | $3.97 | $3.92 | 15,779,560 |
2020-04-21 | $3.93 | $4.02 | $3.84 | $4.02 | $3.97 | 20,384,810 |
2020-04-20 | $3.92 | $4.00 | $3.90 | $3.98 | $3.93 | 16,776,040 |
2020-04-17 | $4.16 | $4.22 | $3.96 | $3.96 | $3.91 | 30,934,640 |
2020-04-16 | $4.09 | $4.26 | $4.08 | $4.13 | $4.08 | 34,239,580 |
2020-04-15 | $4.29 | $4.33 | $4.11 | $4.11 | $4.06 | 52,420,950 |
2020-04-14 | $3.78 | $4.18 | $3.78 | $4.18 | $4.13 | 20,945,360 |
2020-04-13 | $3.83 | $3.90 | $3.78 | $3.80 | $3.75 | 14,385,580 |
2020-04-10 | $4.04 | $4.07 | $3.84 | $3.91 | $3.86 | 31,860,000 |
2020-04-09 | $4.03 | $4.16 | $3.94 | $4.13 | $4.08 | 40,971,430 |
2020-04-08 | $4.28 | $4.35 | $4.01 | $4.06 | $4.01 | 71,728,440 |
2020-04-07 | $4.25 | $4.54 | $4.13 | $4.46 | $4.41 | 82,386,860 |
2020-04-06 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 0 |
2020-04-03 | $4.35 | $4.64 | $4.21 | $4.23 | $4.18 | 106,563,370 |
2020-04-02 | $4.22 | $4.22 | $3.96 | $4.22 | $4.17 | 54,912,650 |
2020-04-01 | $3.95 | $4.07 | $3.84 | $3.84 | $3.79 | 24,546,620 |
2020-03-31 | $3.90 | $4.10 | $3.81 | $3.98 | $3.93 | 42,391,070 |
2020-03-30 | $3.62 | $3.97 | $3.57 | $3.97 | $3.92 | 29,786,890 |
2020-03-27 | $3.77 | $3.79 | $3.66 | $3.67 | $3.62 | 9,478,990 |
2020-03-26 | $3.69 | $3.78 | $3.66 | $3.71 | $3.66 | 12,850,560 |
2020-03-25 | $3.74 | $3.77 | $3.65 | $3.73 | $3.68 | 13,274,890 |
2020-03-24 | $3.56 | $3.62 | $3.46 | $3.62 | $3.58 | 9,851,920 |
2020-03-23 | $3.55 | $3.61 | $3.46 | $3.50 | $3.46 | 9,908,330 |
2020-03-20 | $3.60 | $3.65 | $3.52 | $3.64 | $3.60 | 12,550,080 |
2020-03-19 | $3.50 | $3.57 | $3.39 | $3.55 | $3.51 | 11,932,850 |
2020-03-18 | $3.71 | $3.75 | $3.52 | $3.52 | $3.48 | 19,676,940 |
2020-03-17 | $3.71 | $3.88 | $3.54 | $3.67 | $3.62 | 16,233,010 |
2020-03-16 | $3.99 | $4.02 | $3.72 | $3.73 | $3.68 | 18,756,240 |
2020-03-13 | $3.79 | $3.98 | $3.74 | $3.93 | $3.88 | 18,646,730 |
2020-03-12 | $4.00 | $4.09 | $3.93 | $3.96 | $3.91 | 18,924,970 |
2020-03-11 | $4.01 | $4.24 | $3.92 | $4.07 | $4.02 | 36,536,260 |
2020-03-10 | $3.74 | $4.05 | $3.66 | $4.01 | $3.96 | 27,781,130 |
2020-03-09 | $3.99 | $4.04 | $3.81 | $3.82 | $3.77 | 24,075,280 |
2020-03-06 | $4.04 | $4.13 | $4.01 | $4.08 | $4.03 | 16,854,720 |
2020-03-05 | $4.17 | $4.19 | $4.07 | $4.15 | $4.10 | 25,438,220 |
2020-03-04 | $4.11 | $4.19 | $3.97 | $4.09 | $4.04 | 24,639,380 |
2020-03-03 | $4.05 | $4.35 | $4.01 | $4.10 | $4.05 | 40,183,050 |
2020-03-02 | $3.88 | $4.09 | $3.78 | $3.99 | $3.94 | 30,190,530 |
2020-02-28 | $4.02 | $4.11 | $3.84 | $3.84 | $3.79 | 42,465,490 |
2020-02-27 | $4.19 | $4.49 | $4.16 | $4.27 | $4.22 | 47,532,910 |
2020-02-26 | $3.99 | $4.33 | $3.96 | $4.25 | $4.20 | 54,439,860 |
2020-02-25 | $3.81 | $4.26 | $3.68 | $4.13 | $4.08 | 49,247,960 |
2020-02-24 | $3.88 | $3.97 | $3.84 | $3.96 | $3.91 | 29,470,040 |
2020-02-21 | $3.90 | $4.06 | $3.85 | $3.91 | $3.86 | 43,290,210 |
2020-02-20 | $3.75 | $4.19 | $3.63 | $3.97 | $3.92 | 73,503,720 |
2020-02-19 | $3.57 | $3.88 | $3.55 | $3.87 | $3.82 | 40,707,210 |
2020-02-18 | $3.43 | $3.53 | $3.40 | $3.53 | $3.49 | 19,541,350 |
2020-02-17 | $3.33 | $3.42 | $3.33 | $3.41 | $3.37 | 13,055,650 |
2020-02-14 | $3.30 | $3.32 | $3.27 | $3.28 | $3.24 | 7,046,100 |
2020-02-13 | $3.38 | $3.40 | $3.29 | $3.30 | $3.26 | 11,338,280 |
2020-02-12 | $3.36 | $3.40 | $3.33 | $3.40 | $3.36 | 8,712,010 |
2020-02-11 | $3.44 | $3.44 | $3.35 | $3.36 | $3.32 | 8,797,540 |
2020-02-10 | $3.35 | $3.42 | $3.33 | $3.40 | $3.36 | 12,337,900 |
2020-02-07 | $3.39 | $3.43 | $3.34 | $3.36 | $3.32 | 11,833,430 |
2020-02-06 | $3.23 | $3.44 | $3.23 | $3.39 | $3.35 | 16,836,890 |
2020-02-05 | $3.30 | $3.43 | $3.25 | $3.28 | $3.24 | 15,349,610 |
2020-02-04 | $3.05 | $3.20 | $3.03 | $3.19 | $3.15 | 12,814,220 |
2020-02-03 | $3.17 | $3.21 | $3.17 | $3.17 | $3.13 | 10,089,400 |
2020-01-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-30 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-29 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-24 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2020-01-23 | $3.70 | $3.70 | $3.47 | $3.52 | $3.48 | 15,561,320 |
2020-01-22 | $3.71 | $3.73 | $3.62 | $3.72 | $3.67 | 10,127,080 |
2020-01-21 | $3.69 | $3.74 | $3.66 | $3.69 | $3.64 | 13,812,440 |
2020-01-20 | $3.59 | $3.71 | $3.57 | $3.69 | $3.64 | 11,939,410 |
2020-01-17 | $3.62 | $3.65 | $3.56 | $3.59 | $3.55 | 6,614,340 |
2020-01-16 | $3.66 | $3.69 | $3.61 | $3.63 | $3.59 | 7,270,250 |
2020-01-15 | $3.69 | $3.69 | $3.59 | $3.62 | $3.58 | 9,546,190 |
2020-01-14 | $3.70 | $3.72 | $3.68 | $3.69 | $3.64 | 7,551,910 |
2020-01-13 | $3.69 | $3.71 | $3.66 | $3.71 | $3.66 | 7,121,050 |
2020-01-10 | $3.72 | $3.75 | $3.66 | $3.68 | $3.63 | 8,012,650 |
2020-01-09 | $3.75 | $3.78 | $3.68 | $3.72 | $3.67 | 14,823,830 |
2020-01-08 | $3.69 | $3.81 | $3.68 | $3.71 | $3.66 | 25,071,500 |
2020-01-07 | $3.67 | $3.73 | $3.64 | $3.72 | $3.67 | 15,245,520 |
2020-01-06 | $3.56 | $3.72 | $3.55 | $3.66 | $3.61 | 21,943,890 |
2020-01-03 | $3.58 | $3.61 | $3.55 | $3.58 | $3.54 | 8,704,900 |
2020-01-02 | $3.55 | $3.58 | $3.53 | $3.58 | $3.54 | 8,438,300 |
2020-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.48 | 0 |
2019-12-31 | $3.53 | $3.55 | $3.49 | $3.52 | $3.48 | 5,215,480 |
2019-12-30 | $3.53 | $3.56 | $3.45 | $3.54 | $3.50 | 6,731,920 |
2019-12-27 | $3.57 | $3.61 | $3.52 | $3.54 | $3.50 | 7,795,290 |
2019-12-26 | $3.57 | $3.58 | $3.52 | $3.57 | $3.53 | 5,007,440 |
2019-12-25 | $3.58 | $3.61 | $3.52 | $3.55 | $3.51 | 7,595,240 |
2019-12-24 | $3.46 | $3.59 | $3.46 | $3.58 | $3.54 | 8,866,840 |
2019-12-23 | $3.55 | $3.56 | $3.46 | $3.47 | $3.43 | 8,424,920 |
2019-12-20 | $3.62 | $3.65 | $3.55 | $3.55 | $3.51 | 11,641,690 |
2019-12-19 | $3.55 | $3.63 | $3.55 | $3.62 | $3.58 | 11,986,920 |
2019-12-18 | $3.53 | $3.59 | $3.52 | $3.54 | $3.50 | 10,690,110 |
2019-12-17 | $3.50 | $3.57 | $3.49 | $3.53 | $3.49 | 11,104,330 |
2019-12-16 | $3.48 | $3.51 | $3.47 | $3.51 | $3.47 | 8,335,480 |
2019-12-13 | $3.42 | $3.49 | $3.42 | $3.48 | $3.44 | 7,897,700 |
2019-12-12 | $3.43 | $3.47 | $3.41 | $3.42 | $3.38 | 4,893,110 |
2019-12-11 | $3.42 | $3.47 | $3.40 | $3.45 | $3.41 | 7,562,360 |
2019-12-10 | $3.44 | $3.46 | $3.41 | $3.44 | $3.40 | 6,919,840 |
2019-12-09 | $3.44 | $3.47 | $3.41 | $3.45 | $3.41 | 7,255,190 |
2019-12-06 | $3.43 | $3.44 | $3.38 | $3.43 | $3.39 | 4,498,310 |
2019-12-05 | $3.41 | $3.46 | $3.41 | $3.43 | $3.39 | 6,507,910 |
2019-12-04 | $3.44 | $3.50 | $3.41 | $3.43 | $3.39 | 11,313,660 |
2019-12-03 | $3.35 | $3.55 | $3.35 | $3.48 | $3.44 | 14,483,940 |
2019-12-02 | $3.39 | $3.41 | $3.35 | $3.38 | $3.34 | 3,682,330 |
2019-11-29 | $3.34 | $3.38 | $3.32 | $3.38 | $3.34 | 3,473,150 |
2019-11-28 | $3.40 | $3.41 | $3.33 | $3.35 | $3.31 | 3,958,040 |
2019-11-27 | $3.35 | $3.40 | $3.34 | $3.40 | $3.36 | 3,394,870 |
2019-11-26 | $3.40 | $3.40 | $3.36 | $3.37 | $3.33 | 3,790,520 |
2019-11-25 | $3.34 | $3.40 | $3.32 | $3.40 | $3.36 | 4,235,830 |
2019-11-22 | $3.36 | $3.40 | $3.30 | $3.35 | $3.31 | 5,931,610 |
2019-11-21 | $3.31 | $3.36 | $3.31 | $3.36 | $3.32 | 3,248,310 |
2019-11-20 | $3.40 | $3.40 | $3.33 | $3.34 | $3.30 | 4,474,450 |
2019-11-19 | $3.35 | $3.40 | $3.33 | $3.40 | $3.36 | 4,944,180 |
2019-11-18 | $3.28 | $3.36 | $3.27 | $3.35 | $3.31 | 4,191,880 |
2019-11-15 | $3.28 | $3.33 | $3.26 | $3.29 | $3.25 | 3,727,890 |
2019-11-14 | $3.30 | $3.32 | $3.27 | $3.30 | $3.26 | 3,191,500 |
2019-11-13 | $3.32 | $3.33 | $3.28 | $3.30 | $3.26 | 3,434,310 |
2019-11-12 | $3.30 | $3.34 | $3.29 | $3.34 | $3.30 | 3,622,320 |
2019-11-11 | $3.37 | $3.37 | $3.29 | $3.32 | $3.28 | 6,230,450 |
2019-11-08 | $3.36 | $3.45 | $3.36 | $3.39 | $3.35 | 6,583,170 |
2019-11-07 | $3.35 | $3.37 | $3.31 | $3.36 | $3.32 | 4,067,590 |
2019-11-06 | $3.39 | $3.44 | $3.33 | $3.35 | $3.31 | 5,827,630 |
2019-11-05 | $3.43 | $3.43 | $3.34 | $3.38 | $3.34 | 7,869,490 |
2019-11-04 | $3.47 | $3.47 | $3.43 | $3.44 | $3.40 | 5,372,150 |
2019-11-01 | $3.42 | $3.46 | $3.41 | $3.46 | $3.42 | 5,282,990 |
2019-10-31 | $3.45 | $3.48 | $3.43 | $3.44 | $3.40 | 5,382,160 |
2019-10-30 | $3.51 | $3.53 | $3.44 | $3.45 | $3.41 | 8,955,660 |
2019-10-29 | $3.61 | $3.61 | $3.52 | $3.53 | $3.49 | 10,645,100 |
2019-10-28 | $3.53 | $3.61 | $3.52 | $3.60 | $3.56 | 11,489,750 |
2019-10-25 | $3.53 | $3.55 | $3.46 | $3.54 | $3.50 | 9,241,780 |
2019-10-24 | $3.50 | $3.53 | $3.48 | $3.52 | $3.48 | 6,759,220 |
2019-10-23 | $3.55 | $3.56 | $3.49 | $3.51 | $3.47 | 8,128,320 |
2019-10-22 | $3.55 | $3.58 | $3.49 | $3.56 | $3.52 | 9,383,770 |
2019-10-21 | $3.58 | $3.58 | $3.51 | $3.56 | $3.52 | 8,345,420 |
2019-10-18 | $3.68 | $3.72 | $3.53 | $3.56 | $3.52 | 19,119,160 |
2019-10-17 | $3.65 | $3.75 | $3.63 | $3.72 | $3.67 | 18,037,210 |
2019-10-16 | $3.67 | $3.69 | $3.63 | $3.66 | $3.61 | 10,524,820 |
2019-10-15 | $3.72 | $3.72 | $3.64 | $3.66 | $3.61 | 15,042,260 |
2019-10-14 | $3.69 | $3.75 | $3.67 | $3.73 | $3.68 | 19,042,980 |
2019-10-11 | $3.71 | $3.71 | $3.63 | $3.66 | $3.61 | 17,713,400 |
2019-10-10 | $3.70 | $3.73 | $3.65 | $3.72 | $3.67 | 17,381,740 |
2019-10-09 | $3.65 | $3.72 | $3.62 | $3.72 | $3.67 | 14,091,190 |
2019-10-08 | $3.67 | $3.72 | $3.65 | $3.68 | $3.63 | 16,691,860 |
2019-10-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2019-10-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2019-10-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2019-10-02 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2019-10-01 | $3.68 | $3.68 | $3.68 | $3.68 | $3.63 | 0 |
2019-09-30 | $3.80 | $3.85 | $3.68 | $3.68 | $3.63 | 24,889,040 |
2019-09-27 | $3.91 | $3.98 | $3.83 | $3.84 | $3.79 | 39,315,080 |
2019-09-26 | $4.15 | $4.19 | $3.89 | $4.00 | $3.95 | 86,684,730 |
2019-09-25 | $4.66 | $4.76 | $4.32 | $4.32 | $4.27 | 96,700,120 |
2019-09-24 | $4.75 | $4.80 | $4.65 | $4.80 | $4.74 | 39,693,320 |
2019-09-23 | $4.01 | $4.36 | $4.00 | $4.36 | $4.31 | 74,155,100 |
2019-09-20 | $3.61 | $3.96 | $3.59 | $3.96 | $3.91 | 45,306,680 |
2019-09-19 | $3.53 | $3.60 | $3.50 | $3.60 | $3.56 | 9,289,150 |
2019-09-18 | $3.52 | $3.56 | $3.51 | $3.53 | $3.49 | 5,433,500 |
2019-09-17 | $3.65 | $3.66 | $3.49 | $3.51 | $3.47 | 10,361,800 |
2019-09-16 | $3.69 | $3.72 | $3.64 | $3.66 | $3.61 | 7,674,150 |
2019-09-13 | $3.67 | $3.67 | $3.67 | $3.67 | $3.62 | 0 |
2019-09-12 | $3.66 | $3.68 | $3.62 | $3.67 | $3.62 | 8,122,150 |
2019-09-11 | $3.63 | $3.70 | $3.63 | $3.65 | $3.61 | 9,665,260 |
2019-09-10 | $3.66 | $3.67 | $3.62 | $3.65 | $3.61 | 8,737,010 |
2019-09-09 | $3.64 | $3.66 | $3.60 | $3.65 | $3.61 | 11,061,360 |
2019-09-06 | $3.66 | $3.68 | $3.58 | $3.62 | $3.58 | 11,000,260 |
2019-09-05 | $3.65 | $3.74 | $3.64 | $3.65 | $3.61 | 18,104,100 |
2019-09-04 | $3.68 | $3.69 | $3.59 | $3.66 | $3.61 | 22,345,420 |
2019-09-03 | $3.67 | $3.90 | $3.57 | $3.76 | $3.71 | 29,982,200 |
2019-09-02 | $3.49 | $3.64 | $3.46 | $3.63 | $3.59 | 18,378,770 |
2019-08-30 | $3.64 | $3.65 | $3.43 | $3.47 | $3.43 | 14,750,030 |
2019-08-29 | $3.59 | $3.65 | $3.51 | $3.58 | $3.54 | 13,537,510 |
2019-08-28 | $3.49 | $3.61 | $3.46 | $3.59 | $3.55 | 17,308,720 |
2019-08-27 | $3.43 | $3.51 | $3.40 | $3.49 | $3.45 | 13,131,760 |
2019-08-26 | $3.32 | $3.50 | $3.26 | $3.44 | $3.40 | 14,827,820 |
2019-08-23 | $3.40 | $3.41 | $3.35 | $3.37 | $3.33 | 5,598,870 |
2019-08-22 | $3.39 | $3.41 | $3.36 | $3.39 | $3.35 | 5,268,330 |
2019-08-21 | $3.39 | $3.41 | $3.35 | $3.37 | $3.33 | 5,007,680 |
2019-08-20 | $3.36 | $3.46 | $3.35 | $3.37 | $3.33 | 7,741,120 |
2019-08-19 | $3.30 | $3.39 | $3.28 | $3.38 | $3.34 | 8,008,690 |
2019-08-16 | $3.30 | $3.34 | $3.26 | $3.27 | $3.23 | 5,319,900 |
2019-08-15 | $3.26 | $3.31 | $3.16 | $3.31 | $3.27 | 9,455,920 |
2019-08-14 | $3.38 | $3.38 | $3.29 | $3.31 | $3.27 | 5,359,460 |
2019-08-13 | $3.34 | $3.35 | $3.29 | $3.33 | $3.29 | 3,989,980 |
2019-08-12 | $3.32 | $3.38 | $3.27 | $3.36 | $3.32 | 5,537,260 |
2019-08-09 | $3.35 | $3.40 | $3.28 | $3.30 | $3.26 | 6,347,140 |
2019-08-08 | $3.29 | $3.39 | $3.29 | $3.33 | $3.29 | 5,963,260 |
2019-08-07 | $3.33 | $3.38 | $3.28 | $3.29 | $3.25 | 4,995,240 |
2019-08-06 | $3.36 | $3.40 | $3.20 | $3.33 | $3.29 | 10,614,320 |
2019-08-05 | $3.50 | $3.56 | $3.45 | $3.47 | $3.43 | 6,191,010 |
2019-08-02 | $3.58 | $3.58 | $3.47 | $3.52 | $3.48 | 8,410,330 |
2019-08-01 | $3.68 | $3.68 | $3.61 | $3.65 | $3.61 | 4,311,130 |
2019-07-31 | $3.71 | $3.73 | $3.67 | $3.70 | $3.65 | 5,450,250 |
2019-07-30 | $3.71 | $3.76 | $3.69 | $3.73 | $3.68 | 5,142,800 |
2019-07-29 | $3.69 | $3.75 | $3.67 | $3.71 | $3.66 | 4,143,810 |
2019-07-26 | $3.71 | $3.72 | $3.68 | $3.69 | $3.64 | 4,221,620 |
2019-07-25 | $3.73 | $3.75 | $3.69 | $3.72 | $3.67 | 4,777,470 |
2019-07-24 | $3.65 | $3.77 | $3.63 | $3.73 | $3.68 | 7,684,670 |
2019-07-23 | $3.61 | $3.66 | $3.58 | $3.65 | $3.61 | 5,372,150 |
2019-07-22 | $3.71 | $3.77 | $3.57 | $3.58 | $3.54 | 9,058,570 |
2019-07-19 | $3.71 | $3.80 | $3.71 | $3.74 | $3.69 | 6,561,070 |
2019-07-18 | $3.80 | $3.83 | $3.70 | $3.70 | $3.65 | 9,336,140 |
2019-07-17 | $3.86 | $3.87 | $3.82 | $3.85 | $3.80 | 6,105,940 |
2019-07-16 | $3.88 | $3.89 | $3.84 | $3.86 | $3.81 | 6,871,720 |
2019-07-15 | $3.84 | $3.90 | $3.75 | $3.88 | $3.83 | 8,873,670 |
2019-07-12 | $3.89 | $3.90 | $3.81 | $3.86 | $3.81 | 6,195,420 |
2019-07-11 | $3.89 | $3.95 | $3.82 | $3.85 | $3.80 | 10,702,990 |
2019-07-10 | $4.00 | $4.00 | $3.85 | $3.87 | $3.82 | 7,480,200 |
2019-07-09 | $3.90 | $3.99 | $3.84 | $3.96 | $3.91 | 12,266,320 |
2019-07-08 | $4.05 | $4.09 | $3.81 | $3.85 | $3.80 | 16,674,850 |
2019-07-05 | $4.15 | $4.17 | $4.06 | $4.11 | $4.06 | 12,256,630 |
2019-07-04 | $4.08 | $4.21 | $4.08 | $4.17 | $4.12 | 15,854,240 |
2019-07-03 | $4.19 | $4.21 | $4.08 | $4.10 | $4.05 | 18,766,920 |
2019-07-02 | $4.34 | $4.39 | $4.20 | $4.21 | $4.16 | 31,150,460 |
2019-07-01 | $4.19 | $4.37 | $4.14 | $4.25 | $4.20 | 37,861,520 |
2019-06-28 | $4.23 | $4.27 | $4.07 | $4.12 | $4.07 | 54,531,450 |
2019-06-27 | $4.07 | $4.43 | $4.05 | $4.43 | $4.38 | 52,206,000 |
2019-06-26 | $3.96 | $4.13 | $3.93 | $4.03 | $3.98 | 18,996,090 |
2019-06-25 | $4.06 | $4.06 | $3.93 | $4.00 | $3.95 | 16,127,220 |
2019-06-24 | $4.16 | $4.19 | $4.03 | $4.08 | $4.03 | 36,844,480 |
2019-06-21 | $3.99 | $4.29 | $3.95 | $4.29 | $4.24 | 34,773,490 |
2019-06-20 | $3.92 | $3.97 | $3.85 | $3.90 | $3.85 | 15,469,800 |
2019-06-19 | $3.85 | $3.95 | $3.82 | $3.92 | $3.87 | 20,764,090 |
2019-06-18 | $3.80 | $3.85 | $3.76 | $3.78 | $3.73 | 9,124,180 |
2019-06-17 | $3.81 | $3.87 | $3.80 | $3.83 | $3.78 | 11,737,900 |
2019-06-14 | $4.01 | $4.06 | $3.78 | $3.80 | $3.75 | 23,074,400 |
2019-06-13 | $3.90 | $4.20 | $3.86 | $4.01 | $3.96 | 32,218,020 |
2019-06-12 | $4.06 | $4.12 | $3.93 | $3.94 | $3.89 | 35,615,840 |
2019-06-11 | $4.20 | $4.35 | $4.05 | $4.16 | $4.11 | 60,866,830 |
2019-06-10 | $4.02 | $4.02 | $4.02 | $4.02 | $3.97 | 7,452,210 |
2019-06-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 0 |
2019-06-06 | $3.68 | $3.74 | $3.61 | $3.65 | $3.61 | 14,999,690 |
2019-06-05 | $3.79 | $3.82 | $3.64 | $3.66 | $3.61 | 16,493,280 |
2019-06-04 | $3.97 | $4.00 | $3.68 | $3.71 | $3.66 | 20,132,790 |
2019-06-03 | $3.93 | $4.04 | $3.87 | $3.96 | $3.91 | 19,713,150 |
2019-05-31 | $3.90 | $3.95 | $3.85 | $3.92 | $3.87 | 20,621,400 |
2019-05-30 | $4.01 | $4.05 | $3.81 | $3.89 | $3.84 | 28,742,220 |
2019-05-29 | $4.13 | $4.21 | $3.99 | $4.03 | $3.98 | 34,430,430 |
2019-05-28 | $4.39 | $4.39 | $4.09 | $4.18 | $4.13 | 33,040,790 |
2019-05-27 | $4.32 | $4.41 | $4.10 | $4.37 | $4.32 | 20,866,470 |
2019-05-24 | $4.54 | $4.68 | $4.32 | $4.35 | $4.30 | 33,330,880 |
2019-05-23 | $5.15 | $5.15 | $4.80 | $4.80 | $4.74 | 16,632,460 |
2019-05-22 | $5.37 | $5.69 | $5.26 | $5.33 | $5.26 | 52,955,110 |
2019-05-21 | $5.09 | $5.48 | $4.99 | $5.22 | $5.16 | 43,585,700 |
2019-05-20 | $5.00 | $5.09 | $4.55 | $5.09 | $5.03 | 36,992,980 |
2019-05-17 | $5.38 | $5.51 | $4.94 | $4.94 | $4.88 | 45,517,720 |
2019-05-16 | $5.50 | $5.78 | $5.21 | $5.49 | $5.42 | 54,940,400 |
2019-05-15 | $9.22 | $9.98 | $9.08 | $9.64 | $5.56 | 36,975,100 |
2019-05-14 | $8.45 | $9.49 | $8.42 | $9.22 | $5.32 | 34,477,440 |
2019-05-13 | $9.43 | $9.59 | $8.70 | $8.80 | $5.08 | 32,376,420 |
2019-05-10 | $8.61 | $9.03 | $8.61 | $9.03 | $5.21 | 22,545,950 |
2019-05-09 | $7.68 | $8.35 | $7.66 | $8.21 | $4.74 | 9,738,870 |
2019-05-08 | $7.43 | $7.97 | $7.43 | $7.76 | $4.48 | 6,743,830 |
2019-05-07 | $7.50 | $7.67 | $7.45 | $7.53 | $4.34 | 5,075,410 |
2019-05-06 | $8.03 | $8.06 | $7.45 | $7.45 | $4.30 | 4,787,400 |
2019-05-03 | $8.28 | $8.28 | $8.28 | $8.28 | $4.78 | 0 |
2019-05-02 | $8.28 | $8.28 | $8.28 | $8.28 | $4.78 | 0 |
2019-05-01 | $8.28 | $8.28 | $8.28 | $8.28 | $4.78 | 0 |
2019-04-30 | $8.10 | $8.35 | $8.09 | $8.28 | $4.78 | 3,865,610 |
2019-04-29 | $8.32 | $8.39 | $7.93 | $8.10 | $4.67 | 5,568,670 |
2019-04-26 | $8.36 | $8.45 | $8.27 | $8.30 | $4.79 | 4,435,250 |
2019-04-25 | $8.77 | $8.84 | $8.28 | $8.46 | $4.88 | 7,637,070 |
2019-04-24 | $8.96 | $8.99 | $8.71 | $8.86 | $5.11 | 7,102,590 |
2019-04-23 | $8.95 | $8.98 | $8.61 | $8.82 | $5.09 | 8,783,530 |
2019-04-22 | $8.79 | $9.07 | $8.64 | $8.95 | $5.16 | 10,286,410 |
2019-04-19 | $8.28 | $8.94 | $8.22 | $8.80 | $5.08 | 14,112,300 |
2019-04-18 | $8.35 | $8.40 | $8.21 | $8.27 | $4.77 | 5,359,860 |
2019-04-17 | $8.24 | $8.48 | $8.20 | $8.32 | $4.80 | 9,347,170 |
2019-04-16 | $8.70 | $8.70 | $7.95 | $8.38 | $4.83 | 18,317,220 |
2019-04-15 | $8.09 | $8.26 | $7.92 | $7.97 | $4.60 | 5,470,620 |
2019-04-12 | $7.80 | $8.09 | $7.76 | $7.96 | $4.59 | 4,729,550 |
2019-04-11 | $7.96 | $8.20 | $7.75 | $7.75 | $4.47 | 4,539,660 |
2019-04-10 | $7.94 | $8.22 | $7.79 | $8.01 | $4.62 | 5,577,500 |
2019-04-09 | $8.00 | $8.00 | $7.84 | $7.89 | $4.55 | 2,333,020 |
2019-04-08 | $8.03 | $8.10 | $7.60 | $7.91 | $4.56 | 4,597,700 |
2019-04-05 | $8.01 | $8.01 | $8.01 | $8.01 | $4.62 | 0 |
2019-04-04 | $7.99 | $8.11 | $7.95 | $8.01 | $4.62 | 5,815,850 |
2019-04-03 | $7.95 | $8.06 | $7.85 | $8.04 | $4.64 | 4,022,590 |
2019-04-02 | $8.11 | $8.27 | $7.96 | $7.98 | $4.60 | 7,178,860 |
2019-04-01 | $7.72 | $8.21 | $7.70 | $8.10 | $4.67 | 9,134,790 |
2019-03-29 | $7.30 | $7.91 | $7.30 | $7.80 | $4.50 | 9,335,560 |
2019-03-28 | $7.27 | $7.60 | $7.27 | $7.42 | $4.28 | 3,649,370 |
2019-03-27 | $7.35 | $7.41 | $7.17 | $7.41 | $4.27 | 3,190,180 |
2019-03-26 | $7.60 | $7.70 | $7.22 | $7.35 | $4.24 | 4,828,580 |
2019-03-25 | $7.22 | $7.60 | $7.18 | $7.60 | $4.38 | 9,047,120 |
2019-03-22 | $7.29 | $7.43 | $7.20 | $7.33 | $4.23 | 4,400,810 |
2019-03-21 | $7.01 | $7.47 | $7.01 | $7.27 | $4.19 | 5,495,000 |
2019-03-20 | $7.15 | $7.15 | $6.88 | $6.98 | $4.03 | 1,648,030 |
2019-03-19 | $7.19 | $7.20 | $7.03 | $7.09 | $4.09 | 2,017,780 |
2019-03-18 | $6.95 | $7.15 | $6.94 | $7.15 | $4.12 | 2,654,520 |
2019-03-15 | $6.82 | $6.98 | $6.77 | $6.94 | $4.00 | 3,109,600 |
2019-03-14 | $7.05 | $7.11 | $6.61 | $6.74 | $3.89 | 3,063,530 |
2019-03-13 | $7.17 | $7.17 | $6.93 | $7.09 | $4.09 | 4,143,250 |
2019-03-12 | $7.17 | $7.33 | $7.08 | $7.19 | $4.15 | 3,779,000 |
2019-03-11 | $6.99 | $7.22 | $6.91 | $7.18 | $4.14 | 4,407,800 |
2019-03-08 | $7.29 | $7.30 | $6.74 | $7.00 | $4.04 | 7,978,870 |
2019-03-07 | $7.20 | $7.80 | $7.14 | $7.49 | $4.32 | 10,993,490 |
2019-03-06 | $6.60 | $7.25 | $6.54 | $7.25 | $4.18 | 12,666,230 |
2019-03-05 | $6.33 | $6.70 | $6.26 | $6.59 | $3.80 | 5,916,250 |
2019-03-04 | $6.49 | $6.50 | $6.24 | $6.36 | $3.67 | 7,124,030 |
2019-03-01 | $6.19 | $6.32 | $6.08 | $6.31 | $3.64 | 4,778,850 |
2019-02-28 | $6.01 | $6.18 | $6.00 | $6.12 | $3.53 | 4,781,490 |
2019-02-27 | $5.92 | $6.19 | $5.91 | $6.02 | $3.47 | 7,501,190 |
2019-02-26 | $6.01 | $6.04 | $5.85 | $5.95 | $3.43 | 6,750,680 |
2019-02-25 | $5.75 | $6.11 | $5.65 | $6.03 | $3.48 | 9,320,840 |
2019-02-22 | $5.54 | $5.71 | $5.49 | $5.70 | $3.29 | 4,825,840 |
2019-02-21 | $5.53 | $5.60 | $5.49 | $5.52 | $3.18 | 3,436,720 |
2019-02-20 | $5.58 | $5.60 | $5.50 | $5.55 | $3.20 | 2,679,850 |
2019-02-19 | $5.48 | $5.64 | $5.48 | $5.62 | $3.24 | 4,200,990 |
2019-02-18 | $5.34 | $5.59 | $5.31 | $5.47 | $3.16 | 4,202,720 |
2019-02-15 | $5.26 | $5.40 | $5.26 | $5.33 | $3.07 | 3,069,890 |
2019-02-14 | $5.33 | $5.39 | $5.30 | $5.32 | $3.07 | 2,521,800 |
2019-02-13 | $5.29 | $5.38 | $5.26 | $5.34 | $3.08 | 3,234,650 |
2019-02-12 | $5.22 | $5.34 | $5.22 | $5.29 | $3.05 | 2,120,250 |
2019-02-11 | $5.15 | $5.28 | $5.12 | $5.24 | $3.02 | 1,798,200 |
2019-02-08 | $5.18 | $5.18 | $5.18 | $5.18 | $2.99 | 0 |
2019-02-07 | $5.18 | $5.18 | $5.18 | $5.18 | $2.99 | 0 |
2019-02-06 | $5.18 | $5.18 | $5.18 | $5.18 | $2.99 | 0 |
2019-02-05 | $5.18 | $5.18 | $5.18 | $5.18 | $2.99 | 0 |
2019-02-04 | $5.18 | $5.18 | $5.18 | $5.18 | $2.99 | 0 |
2019-02-01 | $5.00 | $5.18 | $4.93 | $5.18 | $2.99 | 2,595,320 |
2019-01-31 | $5.27 | $5.29 | $4.84 | $5.10 | $2.94 | 7,316,400 |
2019-01-30 | $5.32 | $5.39 | $5.24 | $5.32 | $3.07 | 1,210,010 |
2019-01-29 | $5.45 | $5.50 | $5.22 | $5.41 | $3.12 | 2,296,110 |
2019-01-28 | $5.56 | $5.59 | $5.46 | $5.47 | $3.16 | 1,201,580 |
2019-01-25 | $5.59 | $5.59 | $5.48 | $5.53 | $3.19 | 1,908,500 |
2019-01-24 | $5.60 | $5.62 | $5.54 | $5.57 | $3.21 | 2,010,840 |
2019-01-23 | $5.53 | $5.64 | $5.48 | $5.57 | $3.21 | 2,533,310 |
2019-01-22 | $5.58 | $5.60 | $5.45 | $5.51 | $3.18 | 2,438,770 |
2019-01-21 | $5.64 | $5.65 | $5.55 | $5.60 | $3.23 | 3,419,040 |
2019-01-18 | $5.51 | $5.61 | $5.47 | $5.60 | $3.23 | 2,480,040 |
2019-01-17 | $5.58 | $5.60 | $5.52 | $5.52 | $3.18 | 1,554,970 |
2019-01-16 | $5.61 | $5.64 | $5.55 | $5.55 | $3.20 | 2,131,140 |
2019-01-15 | $5.57 | $5.63 | $5.55 | $5.62 | $3.24 | 2,034,630 |
2019-01-14 | $5.62 | $5.63 | $5.55 | $5.58 | $3.22 | 1,758,180 |
2019-01-11 | $5.63 | $5.64 | $5.56 | $5.62 | $3.24 | 2,864,220 |
2019-01-10 | $5.76 | $5.76 | $5.55 | $5.57 | $3.21 | 4,681,100 |
2019-01-09 | $5.61 | $5.82 | $5.61 | $5.73 | $3.31 | 6,193,050 |
2019-01-08 | $5.65 | $5.65 | $5.57 | $5.61 | $3.24 | 1,811,460 |
2019-01-07 | $5.61 | $5.67 | $5.55 | $5.63 | $3.25 | 2,713,510 |
2019-01-04 | $5.40 | $5.59 | $5.40 | $5.58 | $3.22 | 1,350,470 |
2019-01-03 | $5.45 | $5.56 | $5.45 | $5.45 | $3.14 | 898,090 |
2019-01-02 | $5.45 | $5.51 | $5.42 | $5.48 | $3.16 | 1,051,340 |
2019-01-01 | $5.41 | $5.41 | $5.41 | $5.41 | $3.12 | 0 |
2018-12-31 | $5.41 | $5.41 | $5.41 | $5.41 | $3.12 | 0 |
2018-12-28 | $5.48 | $5.52 | $5.41 | $5.41 | $3.12 | 1,007,000 |
2018-12-27 | $5.60 | $5.64 | $5.45 | $5.45 | $3.14 | 1,339,210 |
2018-12-26 | $5.75 | $5.75 | $5.75 | $5.75 | $3.32 | 0 |
2018-12-25 | $5.75 | $5.75 | $5.75 | $5.75 | $3.32 | 0 |
2018-12-24 | $5.75 | $5.80 | $5.61 | $5.75 | $3.32 | 1,975,850 |
2018-12-21 | $5.85 | $5.86 | $5.63 | $5.72 | $3.30 | 2,178,740 |
2018-12-20 | $6.05 | $6.05 | $5.83 | $5.86 | $3.38 | 2,477,510 |
2018-12-19 | $6.10 | $6.18 | $5.95 | $6.00 | $3.46 | 3,711,670 |
2018-12-18 | $6.12 | $6.12 | $6.12 | $6.12 | $3.53 | 0 |
2018-12-17 | $5.96 | $6.15 | $5.96 | $6.12 | $3.53 | 3,393,310 |
2018-12-14 | $6.10 | $6.10 | $5.95 | $6.01 | $3.47 | 2,615,390 |
2018-12-13 | $6.02 | $6.15 | $5.97 | $6.08 | $3.51 | 5,389,890 |
2018-12-12 | $5.83 | $6.09 | $5.78 | $6.09 | $3.51 | 3,807,080 |
2018-12-11 | $5.81 | $5.83 | $5.75 | $5.83 | $3.36 | 1,250,000 |
2018-12-10 | $5.78 | $5.83 | $5.72 | $5.81 | $3.35 | 1,893,790 |
2018-12-07 | $5.82 | $5.86 | $5.78 | $5.86 | $3.38 | 1,402,500 |
2018-12-06 | $5.90 | $5.90 | $5.76 | $5.85 | $3.37 | 2,112,660 |
2018-12-05 | $5.76 | $5.92 | $5.72 | $5.92 | $3.41 | 2,461,590 |
2018-12-04 | $5.83 | $5.90 | $5.78 | $5.86 | $3.38 | 2,638,120 |
2018-12-03 | $5.68 | $5.84 | $5.68 | $5.83 | $3.36 | 2,849,110 |
2018-11-30 | $5.59 | $5.65 | $5.45 | $5.60 | $3.23 | 2,103,990 |
2018-11-29 | $5.77 | $5.84 | $5.60 | $5.60 | $3.23 | 2,552,230 |
2018-11-28 | $5.75 | $5.79 | $5.67 | $5.78 | $3.33 | 1,389,740 |
2018-11-27 | $5.76 | $5.83 | $5.69 | $5.75 | $3.32 | 1,332,350 |
2018-11-26 | $5.74 | $5.79 | $5.65 | $5.73 | $3.31 | 1,134,130 |
2018-11-23 | $6.05 | $6.05 | $5.72 | $5.73 | $3.31 | 2,192,250 |
2018-11-22 | $6.04 | $6.05 | $5.94 | $6.05 | $3.49 | 1,315,970 |
2018-11-21 | $5.90 | $6.04 | $5.86 | $6.04 | $3.48 | 1,987,430 |
2018-11-20 | $6.02 | $6.09 | $5.86 | $5.98 | $3.45 | 3,001,750 |
2018-11-19 | $6.28 | $6.28 | $6.03 | $6.10 | $3.52 | 4,580,610 |
2018-11-16 | $6.01 | $6.20 | $5.98 | $6.08 | $3.51 | 4,134,850 |
2018-11-15 | $5.87 | $6.10 | $5.82 | $6.05 | $3.49 | 4,066,540 |
2018-11-14 | $5.89 | $6.05 | $5.78 | $5.86 | $3.38 | 3,654,330 |
2018-11-13 | $5.65 | $5.89 | $5.62 | $5.89 | $3.40 | 3,947,230 |
2018-11-12 | $5.58 | $5.78 | $5.54 | $5.71 | $3.29 | 3,177,910 |
2018-11-09 | $5.57 | $5.63 | $5.53 | $5.53 | $3.19 | 1,206,210 |
2018-11-08 | $5.65 | $5.66 | $5.57 | $5.57 | $3.21 | 1,592,410 |
2018-11-07 | $5.74 | $5.83 | $5.61 | $5.61 | $3.24 | 2,335,240 |
2018-11-06 | $5.68 | $5.78 | $5.52 | $5.74 | $3.31 | 3,480,410 |
2018-11-05 | $5.66 | $5.74 | $5.62 | $5.67 | $3.27 | 2,356,920 |
2018-11-02 | $5.60 | $5.69 | $5.59 | $5.69 | $3.28 | 2,835,430 |
2018-11-01 | $5.59 | $5.65 | $5.56 | $5.57 | $3.21 | 3,208,860 |
2018-10-31 | $5.62 | $5.65 | $5.54 | $5.59 | $3.22 | 2,869,360 |
2018-10-30 | $5.46 | $5.75 | $5.45 | $5.56 | $3.21 | 3,367,040 |
2018-10-29 | $5.40 | $5.66 | $5.35 | $5.56 | $3.21 | 2,720,730 |
2018-10-26 | $5.49 | $5.92 | $5.40 | $5.61 | $3.24 | 6,475,810 |
2018-10-25 | $5.22 | $5.38 | $5.16 | $5.38 | $3.10 | 2,494,060 |
2018-10-24 | $5.36 | $5.47 | $5.30 | $5.35 | $3.09 | 2,113,090 |
2018-10-23 | $5.50 | $5.50 | $5.32 | $5.34 | $3.08 | 2,403,500 |
2018-10-22 | $5.31 | $5.56 | $5.31 | $5.48 | $3.16 | 3,206,900 |
2018-10-19 | $5.08 | $5.33 | $5.08 | $5.29 | $3.05 | 2,303,660 |
2018-10-18 | $5.30 | $5.46 | $5.10 | $5.13 | $2.96 | 2,100,690 |
2018-10-17 | $5.45 | $5.45 | $5.25 | $5.34 | $3.08 | 921,520 |
2018-10-16 | $5.45 | $5.47 | $5.26 | $5.32 | $3.07 | 1,731,230 |
2018-10-15 | $5.36 | $5.68 | $5.33 | $5.41 | $3.12 | 3,524,300 |
2018-10-12 | $5.62 | $5.70 | $5.15 | $5.36 | $3.09 | 5,531,790 |
2018-10-11 | $6.12 | $6.13 | $5.72 | $5.72 | $3.30 | 5,404,910 |
2018-10-10 | $6.54 | $6.64 | $6.30 | $6.36 | $3.67 | 4,580,380 |
2018-10-09 | $6.52 | $6.70 | $6.36 | $6.47 | $3.73 | 7,204,650 |
2018-10-08 | $6.68 | $7.15 | $6.60 | $6.72 | $3.88 | 14,260,990 |
2018-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 0 |
2018-10-04 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 0 |
2018-10-03 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 0 |
2018-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 0 |
2018-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 0 |
2018-09-28 | $6.68 | $6.68 | $6.68 | $6.68 | $3.85 | 2,849,290 |
2018-09-27 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-26 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-25 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-24 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-21 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-20 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-19 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-18 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-17 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-14 | $6.07 | $6.07 | $6.07 | $6.07 | $3.50 | 0 |
2018-09-13 | $6.13 | $6.17 | $6.05 | $6.07 | $3.50 | 2,075,620 |
2018-09-12 | $6.10 | $6.15 | $6.06 | $6.10 | $3.52 | 1,502,180 |
2018-09-11 | $6.13 | $6.17 | $6.02 | $6.08 | $3.51 | 1,349,830 |
2018-09-10 | $6.29 | $6.29 | $6.09 | $6.14 | $3.54 | 1,361,760 |
2018-09-07 | $6.24 | $6.36 | $6.17 | $6.22 | $3.59 | 1,880,510 |
2018-09-06 | $6.24 | $6.28 | $6.17 | $6.21 | $3.58 | 1,670,720 |
2018-09-05 | $6.34 | $6.40 | $6.20 | $6.23 | $3.59 | 2,464,540 |
2018-09-04 | $6.30 | $6.35 | $6.21 | $6.30 | $3.63 | 2,332,000 |
2018-09-03 | $6.33 | $6.34 | $6.15 | $6.26 | $3.61 | 1,461,790 |
2018-08-31 | $6.34 | $6.34 | $6.24 | $6.29 | $3.63 | 1,195,290 |
2018-08-30 | $6.34 | $6.47 | $6.26 | $6.30 | $3.63 | 1,516,140 |
2018-08-29 | $6.41 | $6.41 | $6.26 | $6.32 | $3.65 | 1,533,770 |
2018-08-28 | $6.31 | $6.41 | $6.27 | $6.38 | $3.68 | 2,371,440 |
2018-08-27 | $6.12 | $6.31 | $6.09 | $6.31 | $3.64 | 2,020,430 |
2018-08-24 | $6.07 | $6.11 | $6.05 | $6.08 | $3.51 | 832,150 |
2018-08-23 | $6.01 | $6.13 | $6.01 | $6.09 | $3.51 | 1,059,330 |
2018-08-22 | $6.25 | $6.25 | $6.09 | $6.10 | $3.52 | 1,759,570 |
2018-08-21 | $6.38 | $6.40 | $6.24 | $6.27 | $3.62 | 1,958,080 |
2018-08-20 | $6.29 | $6.31 | $6.20 | $6.28 | $3.62 | 1,593,730 |
2018-08-17 | $6.62 | $6.63 | $6.26 | $6.28 | $3.62 | 3,122,670 |
2018-08-16 | $6.40 | $6.68 | $6.28 | $6.56 | $3.78 | 4,912,740 |
2018-08-15 | $6.24 | $6.79 | $6.12 | $6.45 | $3.72 | 5,685,450 |
2018-08-14 | $6.25 | $6.48 | $6.20 | $6.24 | $3.60 | 2,944,260 |
2018-08-13 | $6.11 | $6.17 | $6.05 | $6.15 | $3.55 | 946,200 |
2018-08-10 | $6.13 | $6.18 | $6.10 | $6.14 | $3.54 | 891,880 |
2018-08-09 | $6.05 | $6.16 | $6.01 | $6.11 | $3.52 | 978,410 |
2018-08-08 | $6.10 | $6.14 | $6.02 | $6.02 | $3.47 | 860,700 |
2018-08-07 | $5.95 | $6.15 | $5.95 | $6.12 | $3.53 | 1,183,940 |
2018-08-06 | $6.01 | $6.06 | $5.94 | $6.00 | $3.46 | 837,860 |
2018-08-03 | $6.01 | $6.07 | $5.97 | $6.07 | $3.50 | 905,830 |
2018-08-02 | $6.16 | $6.20 | $5.95 | $6.07 | $3.50 | 2,113,590 |
2018-08-01 | $6.22 | $6.30 | $6.18 | $6.22 | $3.59 | 1,277,050 |
2018-07-31 | $6.23 | $6.23 | $6.16 | $6.22 | $3.59 | 1,078,880 |
2018-07-30 | $6.31 | $6.34 | $6.20 | $6.21 | $3.58 | 1,739,640 |
2018-07-27 | $6.42 | $6.42 | $6.32 | $6.32 | $3.65 | 1,441,750 |
2018-07-26 | $6.41 | $6.47 | $6.32 | $6.40 | $3.69 | 3,165,170 |
2018-07-25 | $6.27 | $6.42 | $6.27 | $6.39 | $3.69 | 4,034,110 |
2018-07-24 | $6.21 | $6.27 | $6.14 | $6.26 | $3.61 | 2,851,500 |
2018-07-23 | $6.11 | $6.17 | $6.06 | $6.17 | $3.56 | 2,078,940 |
2018-07-20 | $6.07 | $6.12 | $6.02 | $6.10 | $3.52 | 1,317,500 |
2018-07-19 | $6.17 | $6.17 | $6.00 | $6.08 | $3.51 | 1,514,650 |
2018-07-18 | $6.17 | $6.21 | $6.08 | $6.11 | $3.52 | 1,673,410 |
2018-07-17 | $6.16 | $6.17 | $6.09 | $6.17 | $3.56 | 1,510,070 |
2018-07-16 | $6.18 | $6.18 | $6.04 | $6.11 | $3.52 | 1,835,130 |
2018-07-13 | $6.28 | $6.28 | $6.13 | $6.19 | $3.57 | 3,315,790 |
2018-07-12 | $6.10 | $6.29 | $6.01 | $6.26 | $3.61 | 3,690,100 |
2018-07-11 | $6.13 | $6.45 | $5.94 | $6.17 | $3.56 | 4,514,500 |
2018-07-10 | $6.13 | $6.20 | $6.11 | $6.18 | $3.56 | 1,774,520 |
2018-07-09 | $6.10 | $6.14 | $6.01 | $6.10 | $3.52 | 2,085,570 |
2018-07-06 | $6.12 | $6.15 | $5.94 | $6.08 | $3.51 | 2,139,330 |
2018-07-05 | $6.26 | $6.31 | $5.98 | $6.12 | $3.53 | 2,465,980 |
2018-07-04 | $6.38 | $6.44 | $6.25 | $6.26 | $3.61 | 1,994,780 |
2018-07-03 | $6.40 | $6.48 | $6.28 | $6.42 | $3.70 | 2,662,320 |
2018-07-02 | $6.52 | $6.59 | $6.35 | $6.42 | $3.70 | 1,920,300 |
2018-06-29 | $6.47 | $6.59 | $6.36 | $6.55 | $3.78 | 2,281,310 |
2018-06-28 | $6.44 | $6.53 | $6.33 | $6.42 | $3.70 | 1,338,030 |
2018-06-27 | $6.52 | $6.61 | $6.40 | $6.45 | $3.72 | 1,568,250 |
2018-06-26 | $6.50 | $6.73 | $6.40 | $6.57 | $3.79 | 2,064,800 |
2018-06-25 | $6.65 | $6.66 | $6.32 | $6.44 | $3.71 | 1,178,580 |
2018-06-22 | $6.41 | $6.57 | $6.32 | $6.51 | $3.76 | 1,274,220 |
2018-06-21 | $6.55 | $6.64 | $6.18 | $6.50 | $3.75 | 2,402,500 |
2018-06-20 | $6.37 | $6.75 | $6.30 | $6.57 | $3.79 | 2,982,530 |
2018-06-19 | $6.87 | $6.92 | $6.23 | $6.42 | $3.70 | 2,628,460 |
2018-06-18 | $6.91 | $6.91 | $6.91 | $6.91 | $3.99 | 0 |
2018-06-15 | $7.08 | $7.15 | $6.85 | $6.91 | $3.99 | 1,882,140 |
2018-06-14 | $7.16 | $7.17 | $7.03 | $7.09 | $4.09 | 1,954,590 |
2018-06-13 | $7.27 | $7.27 | $7.14 | $7.17 | $4.14 | 1,335,320 |
2018-06-12 | $7.27 | $7.29 | $7.13 | $7.28 | $4.20 | 1,424,980 |
2018-06-11 | $7.19 | $7.25 | $7.11 | $7.20 | $4.15 | 1,343,870 |
2018-06-08 | $7.17 | $7.19 | $7.05 | $7.19 | $4.15 | 2,032,230 |
2018-06-07 | $7.20 | $7.27 | $7.15 | $7.17 | $4.14 | 1,484,930 |
2018-06-06 | $7.17 | $7.22 | $7.12 | $7.20 | $4.15 | 1,603,410 |
2018-06-05 | $7.08 | $7.35 | $7.00 | $7.21 | $4.16 | 2,912,450 |
2018-06-04 | $7.00 | $7.06 | $6.99 | $7.05 | $4.07 | 1,202,500 |
2018-06-01 | $6.97 | $7.06 | $6.92 | $6.96 | $4.01 | 1,455,510 |
2018-05-31 | $7.03 | $7.07 | $6.95 | $7.01 | $4.04 | 1,882,810 |
2018-05-30 | $7.25 | $7.25 | $6.92 | $6.92 | $3.99 | 3,208,390 |
2018-05-29 | $7.52 | $7.57 | $7.33 | $7.37 | $4.25 | 3,545,650 |
2018-05-28 | $7.91 | $8.00 | $7.50 | $7.55 | $4.36 | 5,176,600 |
2018-05-25 | $7.84 | $8.40 | $7.81 | $7.91 | $4.56 | 5,980,280 |
2018-05-24 | $7.88 | $7.92 | $7.78 | $7.84 | $4.52 | 2,375,590 |
2018-05-23 | $7.97 | $8.13 | $7.91 | $7.93 | $4.57 | 4,330,270 |
2018-05-22 | $7.97 | $7.98 | $7.81 | $7.92 | $4.57 | 3,083,420 |
2018-05-21 | $7.90 | $7.97 | $7.88 | $7.95 | $4.59 | 3,117,630 |
2018-05-18 | $7.85 | $7.90 | $7.75 | $7.84 | $4.52 | 2,937,460 |
2018-05-17 | $8.01 | $8.03 | $7.80 | $7.85 | $4.53 | 5,009,570 |
2018-05-16 | $8.34 | $8.38 | $8.01 | $8.01 | $4.62 | 6,120,690 |
2018-05-15 | $8.27 | $8.40 | $8.18 | $8.34 | $4.81 | 4,970,880 |
2018-05-14 | $8.54 | $8.54 | $8.12 | $8.27 | $4.77 | 6,752,310 |
2018-05-11 | $8.76 | $8.76 | $8.50 | $8.53 | $4.92 | 11,654,010 |
2018-05-10 | $8.50 | $9.42 | $8.48 | $8.90 | $5.13 | 20,432,450 |
2018-05-09 | $8.55 | $8.59 | $8.38 | $8.56 | $4.94 | 8,977,050 |
2018-05-08 | $8.66 | $8.98 | $8.55 | $8.61 | $4.97 | 15,652,970 |
2018-05-07 | $8.60 | $8.85 | $8.45 | $8.75 | $5.05 | 18,011,050 |
2018-05-04 | $15.16 | $16.61 | $15.07 | $16.61 | $5.19 | 11,780,520 |
2018-05-03 | $14.99 | $15.14 | $14.66 | $15.10 | $4.72 | 2,170,600 |
2018-05-02 | $15.30 | $15.30 | $14.85 | $15.00 | $4.69 | 1,007,300 |
2018-05-01 | $15.17 | $15.17 | $15.17 | $15.17 | $4.74 | 0 |
2018-04-30 | $15.17 | $15.17 | $15.17 | $15.17 | $4.74 | 0 |
2018-04-27 | $15.39 | $15.54 | $15.13 | $15.17 | $4.74 | 1,739,090 |
2018-04-26 | $15.18 | $15.21 | $15.00 | $15.15 | $4.73 | 1,293,600 |
2018-04-25 | $15.10 | $15.32 | $15.02 | $15.28 | $4.77 | 1,424,690 |
2018-04-24 | $14.60 | $15.18 | $14.41 | $15.18 | $4.74 | 1,454,840 |
2018-04-23 | $14.87 | $14.95 | $14.23 | $14.45 | $4.51 | 848,600 |
2018-04-20 | $15.10 | $15.23 | $14.66 | $14.81 | $4.63 | 1,544,410 |
2018-04-19 | $15.18 | $15.30 | $15.02 | $15.21 | $4.75 | 989,010 |
2018-04-18 | $15.24 | $15.24 | $14.72 | $15.22 | $4.75 | 2,018,740 |
2018-04-17 | $15.11 | $15.32 | $15.02 | $15.05 | $4.70 | 2,035,620 |
2018-04-16 | $15.24 | $15.33 | $14.87 | $15.05 | $4.70 | 1,896,700 |
2018-04-13 | $15.40 | $15.43 | $15.15 | $15.24 | $4.76 | 1,838,870 |
2018-04-12 | $15.11 | $15.55 | $14.99 | $15.44 | $4.82 | 4,525,700 |
2018-04-11 | $14.86 | $15.07 | $14.81 | $15.04 | $4.70 | 1,632,530 |
2018-04-10 | $15.08 | $15.08 | $14.70 | $14.84 | $4.64 | 959,400 |
2018-04-09 | $14.76 | $15.10 | $14.56 | $14.93 | $4.66 | 1,279,200 |
2018-04-06 | $14.83 | $14.83 | $14.83 | $14.83 | $4.63 | 0 |
2018-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $4.63 | 0 |
2018-04-04 | $14.93 | $15.05 | $14.77 | $14.83 | $4.63 | 1,041,700 |
2018-04-03 | $14.86 | $14.98 | $14.72 | $14.93 | $4.66 | 1,415,620 |
2018-04-02 | $15.58 | $15.58 | $14.97 | $15.10 | $4.72 | 3,837,900 |
2018-03-30 | $15.25 | $15.63 | $15.24 | $15.45 | $4.83 | 2,152,950 |
2018-03-29 | $15.23 | $15.36 | $15.00 | $15.23 | $4.76 | 1,371,730 |
2018-03-28 | $14.50 | $15.24 | $14.42 | $15.23 | $4.76 | 2,516,620 |
2018-03-27 | $14.30 | $14.65 | $14.21 | $14.63 | $4.57 | 1,695,140 |
2018-03-26 | $13.79 | $14.19 | $13.52 | $14.16 | $4.42 | 1,075,540 |
2018-03-23 | $14.69 | $14.70 | $13.71 | $13.90 | $4.34 | 1,882,600 |
2018-03-22 | $15.11 | $15.19 | $14.95 | $15.05 | $4.70 | 954,610 |
2018-03-21 | $15.27 | $15.48 | $15.06 | $15.07 | $4.71 | 1,225,900 |
2018-03-20 | $15.01 | $15.32 | $14.95 | $15.30 | $4.78 | 941,200 |
2018-03-19 | $15.08 | $15.29 | $14.88 | $15.23 | $4.76 | 1,040,900 |
2018-03-16 | $15.10 | $15.25 | $15.00 | $15.07 | $4.71 | 962,000 |
2018-03-15 | $15.21 | $15.31 | $14.72 | $15.04 | $4.70 | 1,815,160 |
2018-03-14 | $15.45 | $15.55 | $15.25 | $15.33 | $4.79 | 1,471,360 |
2018-03-13 | $15.65 | $15.74 | $15.42 | $15.45 | $4.83 | 2,479,270 |
2018-03-12 | $15.53 | $15.83 | $15.53 | $15.78 | $4.93 | 2,796,800 |
2018-03-09 | $15.26 | $15.65 | $15.20 | $15.57 | $4.86 | 2,679,260 |
2018-03-08 | $15.07 | $15.32 | $15.01 | $15.24 | $4.76 | 2,285,970 |
2018-03-07 | $14.88 | $15.54 | $14.71 | $15.16 | $4.74 | 3,340,210 |
2018-03-06 | $14.74 | $14.88 | $14.64 | $14.84 | $4.64 | 1,560,390 |
2018-03-05 | $14.56 | $14.70 | $14.51 | $14.68 | $4.59 | 876,400 |
2018-03-02 | $14.58 | $14.79 | $14.47 | $14.55 | $4.54 | 1,403,300 |
2018-03-01 | $14.46 | $14.76 | $14.38 | $14.72 | $4.60 | 1,530,020 |
2018-02-28 | $14.50 | $14.73 | $14.33 | $14.58 | $4.55 | 1,765,910 |
2018-02-27 | $14.45 | $14.98 | $14.36 | $14.70 | $4.59 | 2,344,740 |
2018-02-26 | $14.28 | $14.59 | $14.17 | $14.51 | $4.53 | 2,076,300 |
2018-02-23 | $14.30 | $14.40 | $14.12 | $14.18 | $4.43 | 1,428,000 |
2018-02-22 | $14.15 | $14.44 | $14.04 | $14.31 | $4.47 | 1,665,160 |
2018-02-21 | $14.08 | $14.08 | $14.08 | $14.08 | $4.40 | 0 |
2018-02-20 | $14.08 | $14.08 | $14.08 | $14.08 | $4.40 | 0 |
2018-02-19 | $14.08 | $14.08 | $14.08 | $14.08 | $4.40 | 0 |
2018-02-16 | $14.08 | $14.08 | $14.08 | $14.08 | $4.40 | 0 |
2018-02-15 | $14.08 | $14.08 | $14.08 | $14.08 | $4.40 | 0 |
2018-02-14 | $13.98 | $14.17 | $13.93 | $14.08 | $4.40 | 1,881,460 |
2018-02-13 | $14.25 | $14.58 | $13.86 | $13.93 | $4.35 | 3,232,090 |
2018-02-12 | $13.58 | $14.48 | $13.54 | $14.48 | $4.52 | 4,585,500 |
2018-02-09 | $13.20 | $13.28 | $12.90 | $13.16 | $4.11 | 1,728,330 |
2018-02-08 | $13.21 | $13.57 | $13.04 | $13.47 | $4.21 | 1,557,400 |
2018-02-07 | $13.40 | $13.48 | $12.51 | $13.15 | $4.11 | 1,720,070 |
2018-02-06 | $13.80 | $13.98 | $13.01 | $13.10 | $4.09 | 2,074,470 |
2018-02-05 | $14.00 | $14.20 | $13.62 | $14.11 | $4.41 | 1,172,000 |
2018-02-02 | $14.23 | $14.35 | $13.95 | $14.28 | $4.46 | 1,792,400 |
2018-02-01 | $14.55 | $15.03 | $14.06 | $14.34 | $4.48 | 2,992,950 |
2018-01-31 | $16.00 | $16.00 | $15.28 | $15.33 | $4.79 | 3,180,870 |
2018-01-30 | $15.84 | $16.16 | $15.84 | $16.00 | $5.00 | 1,357,270 |
2018-01-29 | $16.11 | $16.22 | $15.88 | $15.95 | $4.98 | 1,647,500 |
2018-01-26 | $16.10 | $16.22 | $16.05 | $16.10 | $5.03 | 2,022,000 |
2018-01-25 | $16.30 | $16.50 | $16.13 | $16.14 | $5.04 | 3,996,800 |
2018-01-24 | $16.16 | $16.64 | $16.16 | $16.40 | $5.12 | 3,956,010 |
2018-01-23 | $16.28 | $16.60 | $16.19 | $16.24 | $5.07 | 2,970,340 |
2018-01-22 | $16.52 | $16.52 | $16.00 | $16.25 | $5.08 | 3,819,220 |
2018-01-19 | $16.18 | $16.97 | $16.15 | $16.52 | $5.16 | 6,092,600 |
2018-01-18 | $16.34 | $16.50 | $16.01 | $16.19 | $5.06 | 3,932,910 |
2018-01-17 | $15.98 | $16.87 | $15.70 | $16.47 | $5.14 | 7,371,330 |
2018-01-16 | $15.80 | $16.11 | $15.70 | $15.94 | $4.98 | 5,007,320 |
2018-01-15 | $17.06 | $17.27 | $16.02 | $16.02 | $5.00 | 8,745,900 |
2018-01-12 | $17.81 | $17.99 | $17.72 | $17.80 | $5.56 | 4,297,460 |
2018-01-11 | $17.90 | $18.07 | $17.70 | $17.95 | $5.61 | 5,991,980 |
2018-01-10 | $18.33 | $18.35 | $17.65 | $18.02 | $5.63 | 7,229,230 |
2018-01-09 | $18.44 | $18.58 | $18.18 | $18.40 | $5.75 | 5,413,740 |
2018-01-08 | $18.90 | $19.04 | $18.08 | $18.33 | $5.73 | 8,688,400 |
2018-01-05 | $18.80 | $19.08 | $18.62 | $19.00 | $5.93 | 6,879,470 |
2018-01-04 | $19.40 | $19.46 | $18.72 | $18.88 | $5.90 | 10,449,530 |
2018-01-03 | $19.45 | $20.20 | $19.22 | $19.55 | $6.11 | 11,422,780 |
2018-01-02 | $19.38 | $19.83 | $19.18 | $19.60 | $6.12 | 8,381,480 |
2018-01-01 | $19.62 | $19.62 | $19.62 | $19.62 | $6.13 | 0 |
2017-12-29 | $20.00 | $20.11 | $19.33 | $19.62 | $6.13 | 14,858,510 |
2017-12-28 | $19.80 | $20.75 | $19.55 | $20.47 | $6.39 | 25,591,770 |
2017-12-27 | $19.11 | $19.13 | $18.13 | $19.13 | $5.98 | 8,700,860 |
2017-12-26 | $17.39 | $17.39 | $17.39 | $17.39 | $5.43 | 1,180,810 |
2017-12-25 | $15.53 | $16.86 | $15.51 | $15.81 | $4.94 | 807,590 |
2017-12-22 | $15.61 | $15.76 | $15.53 | $15.53 | $4.85 | 478,500 |
2017-12-21 | $15.82 | $15.85 | $15.61 | $15.70 | $4.90 | 593,010 |
2017-12-20 | $16.13 | $16.13 | $15.81 | $15.82 | $4.94 | 712,970 |
2017-12-19 | $16.06 | $16.23 | $15.82 | $16.21 | $5.06 | 1,648,260 |
2017-12-18 | $15.74 | $16.20 | $15.60 | $16.10 | $5.03 | 710,900 |
2017-12-15 | $15.60 | $15.74 | $15.57 | $15.72 | $4.91 | 333,900 |
2017-12-14 | $15.80 | $15.86 | $15.53 | $15.65 | $4.89 | 312,670 |
2017-12-13 | $15.61 | $15.88 | $15.61 | $15.76 | $4.92 | 379,000 |
2017-12-12 | $16.18 | $16.20 | $15.68 | $15.71 | $4.91 | 809,870 |
2017-12-11 | $16.10 | $16.32 | $16.10 | $16.19 | $5.06 | 579,330 |
2017-12-08 | $15.97 | $16.44 | $15.90 | $16.20 | $5.06 | 718,500 |
2017-12-07 | $15.80 | $16.07 | $15.78 | $15.92 | $4.97 | 586,300 |
2017-12-06 | $15.68 | $15.79 | $15.50 | $15.78 | $4.93 | 491,260 |
2017-12-05 | $15.81 | $16.00 | $15.61 | $15.77 | $4.93 | 786,700 |
2017-12-04 | $15.84 | $16.03 | $15.71 | $15.81 | $4.94 | 427,700 |
2017-12-01 | $15.72 | $16.02 | $15.70 | $16.02 | $5.00 | 527,730 |
2017-11-30 | $15.73 | $15.86 | $15.70 | $15.83 | $4.94 | 400,100 |
2017-11-29 | $16.09 | $16.09 | $15.58 | $15.67 | $4.89 | 818,560 |
2017-11-28 | $16.02 | $16.25 | $15.70 | $16.00 | $5.00 | 616,960 |
2017-11-27 | $15.95 | $16.22 | $15.93 | $16.08 | $5.02 | 547,830 |
2017-11-24 | $15.91 | $16.09 | $15.71 | $15.95 | $4.98 | 363,150 |
2017-11-23 | $16.32 | $16.49 | $15.51 | $15.91 | $4.97 | 668,500 |
2017-11-22 | $16.80 | $16.84 | $16.35 | $16.42 | $5.13 | 856,030 |
2017-11-21 | $16.63 | $17.21 | $16.55 | $16.80 | $5.25 | 1,642,230 |
2017-11-20 | $17.35 | $17.35 | $17.35 | $17.35 | $5.42 | 0 |
2017-11-17 | $17.35 | $17.35 | $17.35 | $17.35 | $5.42 | 0 |
2017-11-16 | $17.35 | $17.35 | $17.35 | $17.35 | $5.42 | 0 |
2017-11-15 | $17.35 | $17.35 | $17.35 | $17.35 | $5.42 | 0 |
2017-11-14 | $17.35 | $17.35 | $17.35 | $17.35 | $5.42 | 0 |
2017-11-13 | $16.69 | $17.58 | $16.69 | $17.35 | $5.42 | 2,096,890 |
2017-11-10 | $16.83 | $16.90 | $16.76 | $16.79 | $5.24 | 503,780 |
2017-11-09 | $16.90 | $16.96 | $16.75 | $16.93 | $5.29 | 648,100 |
2017-11-08 | $16.65 | $17.14 | $16.65 | $16.82 | $5.25 | 941,500 |
2017-11-07 | $16.81 | $16.98 | $16.61 | $16.70 | $5.22 | 1,368,000 |
2017-11-06 | $16.22 | $17.30 | $16.20 | $16.99 | $5.31 | 1,651,920 |
2017-11-03 | $16.30 | $16.50 | $16.16 | $16.35 | $5.11 | 956,290 |
2017-11-02 | $16.64 | $16.64 | $16.12 | $16.18 | $5.05 | 871,470 |
2017-11-01 | $16.55 | $16.70 | $16.43 | $16.55 | $5.17 | 659,910 |
2017-10-31 | $16.17 | $16.63 | $16.17 | $16.54 | $5.17 | 835,270 |
2017-10-30 | $17.17 | $17.20 | $16.29 | $16.33 | $5.10 | 1,652,370 |
2017-10-27 | $17.59 | $17.60 | $17.22 | $17.27 | $5.39 | 1,066,250 |
2017-10-26 | $17.58 | $17.70 | $17.47 | $17.63 | $5.51 | 705,720 |
2017-10-25 | $17.41 | $17.63 | $17.38 | $17.58 | $5.49 | 716,470 |
2017-10-24 | $17.52 | $17.59 | $17.27 | $17.41 | $5.44 | 612,300 |
2017-10-23 | $17.42 | $17.52 | $17.36 | $17.52 | $5.47 | 548,170 |
2017-10-20 | $17.10 | $17.45 | $17.10 | $17.43 | $5.44 | 623,290 |
2017-10-19 | $17.40 | $17.46 | $17.10 | $17.10 | $5.34 | 948,020 |
2017-10-18 | $17.68 | $17.76 | $17.46 | $17.47 | $5.46 | 678,900 |
2017-10-17 | $17.60 | $17.88 | $17.60 | $17.68 | $5.52 | 540,140 |
2017-10-16 | $18.43 | $18.44 | $17.68 | $17.69 | $5.53 | 1,317,400 |
2017-10-13 | $18.17 | $18.47 | $18.17 | $18.45 | $5.76 | 845,530 |
2017-10-12 | $18.37 | $18.37 | $18.11 | $18.22 | $5.69 | 846,190 |
2017-10-11 | $18.50 | $18.50 | $18.23 | $18.32 | $5.72 | 595,000 |
2017-10-10 | $18.30 | $18.45 | $18.15 | $18.42 | $5.75 | 1,122,810 |
2017-10-09 | $18.07 | $18.28 | $18.04 | $18.23 | $5.69 | 843,190 |
2017-10-06 | $17.94 | $17.94 | $17.94 | $17.94 | $5.60 | 0 |
2017-10-05 | $17.94 | $17.94 | $17.94 | $17.94 | $5.60 | 0 |
2017-10-04 | $17.94 | $17.94 | $17.94 | $17.94 | $5.60 | 0 |
2017-10-03 | $17.94 | $17.94 | $17.94 | $17.94 | $5.60 | 0 |
2017-10-02 | $17.94 | $17.94 | $17.94 | $17.94 | $5.60 | 0 |
2017-09-29 | $17.90 | $17.96 | $17.77 | $17.94 | $5.60 | 463,140 |
2017-09-28 | $18.17 | $18.17 | $17.75 | $17.77 | $5.55 | 881,500 |
2017-09-27 | $17.78 | $18.08 | $17.75 | $18.04 | $5.63 | 895,630 |
2017-09-26 | $18.25 | $18.48 | $17.63 | $17.78 | $5.55 | 2,180,600 |
2017-09-25 | $18.86 | $19.04 | $18.58 | $18.58 | $5.80 | 854,290 |
2017-09-22 | $19.05 | $19.20 | $18.85 | $18.98 | $5.93 | 938,300 |
2017-09-21 | $19.26 | $19.47 | $19.10 | $19.15 | $5.98 | 963,450 |
2017-09-20 | $18.89 | $19.43 | $18.89 | $19.34 | $6.04 | 1,412,710 |
2017-09-19 | $19.25 | $19.28 | $18.91 | $18.93 | $5.91 | 976,400 |
2017-09-18 | $19.01 | $19.24 | $19.00 | $19.23 | $6.01 | 973,850 |
2017-09-15 | $19.24 | $19.24 | $18.91 | $18.93 | $5.91 | 729,300 |
2017-09-14 | $19.06 | $19.16 | $19.01 | $19.13 | $5.98 | 827,830 |
2017-09-13 | $19.00 | $19.18 | $18.95 | $19.12 | $5.97 | 844,200 |
2017-09-12 | $19.51 | $19.54 | $19.01 | $19.04 | $5.95 | 1,678,800 |
2017-09-11 | $19.35 | $19.47 | $19.16 | $19.44 | $6.07 | 1,324,600 |
2017-09-08 | $19.62 | $19.63 | $19.23 | $19.37 | $6.05 | 1,927,510 |
2017-09-07 | $19.70 | $20.22 | $19.60 | $19.63 | $6.13 | 4,035,290 |
2017-09-06 | $19.89 | $20.26 | $19.44 | $20.07 | $6.27 | 4,432,620 |
2017-09-05 | $19.80 | $20.52 | $19.40 | $19.90 | $6.22 | 5,921,550 |
2017-09-04 | $18.59 | $20.39 | $18.35 | $20.21 | $6.31 | 4,745,260 |
2017-09-01 | $18.45 | $18.58 | $18.19 | $18.54 | $5.79 | 1,886,370 |
2017-08-31 | $18.28 | $18.44 | $18.11 | $18.41 | $5.75 | 1,099,290 |
2017-08-30 | $18.29 | $18.29 | $18.10 | $18.22 | $5.69 | 704,460 |
2017-08-29 | $18.29 | $18.38 | $18.11 | $18.17 | $5.68 | 808,600 |
2017-08-28 | $18.00 | $18.40 | $18.00 | $18.35 | $5.73 | 1,158,720 |
2017-08-25 | $17.83 | $18.20 | $17.83 | $18.12 | $5.66 | 777,180 |
2017-08-24 | $18.04 | $18.20 | $17.88 | $17.90 | $5.59 | 906,800 |
2017-08-23 | $18.25 | $18.33 | $18.07 | $18.07 | $5.64 | 652,520 |
2017-08-22 | $18.50 | $18.59 | $18.24 | $18.26 | $5.70 | 655,450 |
2017-08-21 | $18.57 | $18.64 | $18.36 | $18.54 | $5.79 | 654,330 |
2017-08-18 | $18.40 | $18.64 | $18.32 | $18.54 | $5.79 | 641,600 |
2017-08-17 | $18.60 | $18.60 | $18.40 | $18.49 | $5.78 | 954,670 |
2017-08-16 | $18.19 | $18.82 | $18.04 | $18.55 | $5.79 | 1,466,730 |
2017-08-15 | $18.02 | $18.31 | $18.02 | $18.18 | $5.68 | 664,190 |
2017-08-14 | $17.65 | $18.02 | $17.65 | $18.02 | $5.63 | 592,320 |
2017-08-11 | $17.83 | $17.97 | $17.66 | $17.66 | $5.52 | 578,310 |
2017-08-10 | $18.34 | $18.35 | $17.95 | $18.05 | $5.64 | 727,300 |
2017-08-09 | $18.18 | $18.32 | $18.12 | $18.23 | $5.69 | 471,860 |
2017-08-08 | $18.25 | $18.34 | $18.04 | $18.28 | $5.71 | 483,450 |
2017-08-07 | $18.10 | $18.30 | $18.10 | $18.21 | $5.69 | 308,860 |
2017-08-04 | $18.44 | $18.47 | $18.12 | $18.12 | $5.66 | 610,870 |
2017-08-03 | $18.05 | $18.50 | $18.05 | $18.35 | $5.73 | 748,360 |
2017-08-02 | $18.39 | $18.49 | $18.19 | $18.19 | $5.68 | 767,460 |
2017-08-01 | $17.99 | $18.50 | $17.85 | $18.37 | $5.74 | 1,320,990 |
2017-07-31 | $17.90 | $18.12 | $17.77 | $17.98 | $5.62 | 804,800 |
2017-07-28 | $18.30 | $18.56 | $18.02 | $18.10 | $5.65 | 1,402,490 |
2017-07-27 | $17.69 | $18.62 | $17.60 | $18.44 | $5.76 | 1,976,740 |
2017-07-26 | $17.74 | $17.87 | $17.60 | $17.69 | $5.53 | 615,600 |
2017-07-25 | $17.63 | $17.81 | $17.43 | $17.73 | $5.54 | 716,200 |
2017-07-24 | $17.25 | $17.62 | $17.20 | $17.62 | $5.50 | 1,090,170 |
2017-07-21 | $18.10 | $18.19 | $17.23 | $17.31 | $5.41 | 2,408,640 |
2017-07-20 | $18.23 | $18.50 | $18.10 | $18.19 | $5.68 | 739,590 |
2017-07-19 | $18.58 | $18.58 | $18.05 | $18.23 | $5.69 | 585,400 |
2017-07-18 | $17.80 | $18.46 | $17.79 | $18.16 | $5.67 | 1,081,750 |
2017-07-17 | $19.11 | $19.11 | $17.96 | $17.97 | $5.61 | 1,568,480 |
2017-07-14 | $19.43 | $19.50 | $19.08 | $19.18 | $5.99 | 840,160 |
2017-07-13 | $19.38 | $19.69 | $19.38 | $19.55 | $6.11 | 612,780 |
2017-07-12 | $19.80 | $19.95 | $19.24 | $19.58 | $6.12 | 1,573,000 |
2017-07-11 | $20.29 | $20.40 | $19.90 | $19.90 | $6.22 | 838,870 |
2017-07-10 | $20.50 | $20.52 | $20.05 | $20.27 | $6.33 | 1,539,730 |
2017-07-07 | $20.29 | $20.62 | $20.29 | $20.50 | $6.40 | 1,231,280 |
2017-07-06 | $20.58 | $20.75 | $20.25 | $20.47 | $6.39 | 1,936,380 |
2017-07-05 | $19.95 | $21.03 | $19.86 | $20.80 | $6.50 | 3,842,520 |
2017-07-04 | $19.79 | $19.94 | $19.70 | $19.85 | $6.20 | 988,290 |
2017-07-03 | $19.79 | $19.84 | $19.63 | $19.76 | $6.17 | 869,620 |
2017-06-30 | $19.56 | $19.56 | $19.56 | $19.56 | $6.11 | 0 |
2017-06-29 | $19.56 | $19.56 | $19.56 | $19.56 | $6.11 | 0 |
2017-06-28 | $19.59 | $19.73 | $19.43 | $19.56 | $6.11 | 1,008,780 |
2017-06-27 | $19.73 | $19.99 | $19.53 | $19.59 | $6.12 | 1,028,210 |
2017-06-26 | $19.57 | $19.93 | $19.33 | $19.88 | $6.21 | 1,028,160 |
2017-06-23 | $19.60 | $19.77 | $19.28 | $19.55 | $6.11 | 817,680 |
2017-06-22 | $19.70 | $19.85 | $19.37 | $19.55 | $6.11 | 1,537,940 |
2017-06-21 | $19.66 | $19.78 | $19.50 | $19.60 | $6.12 | 710,310 |
2017-06-20 | $19.85 | $19.93 | $19.64 | $19.68 | $6.15 | 850,730 |
2017-06-19 | $19.70 | $19.86 | $19.65 | $19.82 | $6.19 | 674,700 |
2017-06-16 | $19.82 | $19.99 | $19.69 | $19.75 | $6.17 | 642,760 |
2017-06-15 | $19.73 | $20.10 | $19.50 | $19.84 | $6.20 | 1,368,550 |
2017-06-14 | $19.55 | $19.89 | $19.43 | $19.73 | $6.16 | 1,471,820 |
2017-06-13 | $19.26 | $19.52 | $19.04 | $19.51 | $6.09 | 1,062,150 |
2017-06-12 | $19.42 | $19.67 | $19.17 | $19.20 | $6.00 | 792,300 |
2017-06-09 | $19.41 | $19.53 | $19.29 | $19.50 | $6.09 | 711,330 |
2017-06-08 | $19.58 | $19.65 | $19.41 | $19.49 | $6.09 | 812,090 |
2017-06-07 | $19.15 | $19.66 | $18.90 | $19.63 | $6.13 | 1,265,420 |
2017-06-06 | $19.13 | $19.13 | $18.92 | $19.07 | $5.96 | 407,440 |
2017-06-05 | $18.93 | $19.19 | $18.85 | $19.00 | $5.93 | 726,670 |
2017-06-02 | $18.46 | $18.97 | $18.46 | $18.89 | $5.90 | 839,760 |
2017-06-01 | $19.13 | $19.13 | $18.66 | $18.67 | $5.83 | 696,310 |
2017-05-31 | $19.41 | $19.49 | $19.13 | $19.15 | $5.98 | 631,940 |
2017-05-30 | $19.11 | $19.11 | $19.11 | $19.11 | $5.97 | 0 |
2017-05-29 | $19.11 | $19.11 | $19.11 | $19.11 | $5.97 | 0 |
2017-05-26 | $19.30 | $19.36 | $19.07 | $19.11 | $5.97 | 699,030 |
2017-05-25 | $19.18 | $19.48 | $18.85 | $19.32 | $6.03 | 877,400 |
2017-05-24 | $18.78 | $19.12 | $18.52 | $19.10 | $5.97 | 804,650 |
2017-05-23 | $19.43 | $19.81 | $18.77 | $18.79 | $5.87 | 1,237,780 |
2017-05-22 | $20.01 | $20.47 | $19.30 | $19.61 | $6.13 | 1,322,460 |
2017-05-19 | $19.46 | $20.16 | $19.41 | $20.10 | $6.28 | 1,626,200 |
2017-05-18 | $19.60 | $19.88 | $19.50 | $19.55 | $6.11 | 687,040 |
2017-05-17 | $19.50 | $19.98 | $19.36 | $19.77 | $6.17 | 1,223,140 |
2017-05-16 | $19.09 | $19.60 | $18.81 | $19.59 | $6.12 | 1,114,140 |
2017-05-15 | $19.16 | $19.19 | $19.00 | $19.05 | $5.95 | 567,830 |
2017-05-12 | $19.23 | $19.37 | $18.88 | $19.10 | $5.97 | 839,240 |
2017-05-11 | $19.34 | $19.54 | $18.76 | $19.25 | $6.01 | 1,132,840 |
2017-05-10 | $19.86 | $20.18 | $19.48 | $19.50 | $6.09 | 1,061,520 |
2017-05-09 | $19.70 | $19.99 | $19.30 | $19.84 | $6.20 | 1,178,060 |
2017-05-08 | $20.28 | $20.47 | $19.85 | $19.85 | $6.20 | 1,065,840 |
2017-05-05 | $20.50 | $20.50 | $20.06 | $20.29 | $6.34 | 1,009,420 |
2017-05-04 | $20.48 | $20.69 | $20.31 | $20.50 | $6.40 | 807,930 |
2017-05-03 | $20.67 | $20.80 | $20.30 | $20.51 | $6.41 | 846,600 |
2017-05-02 | $21.10 | $21.10 | $20.60 | $20.72 | $6.47 | 1,006,670 |
2017-05-01 | $20.76 | $20.76 | $20.76 | $20.76 | $6.48 | 0 |
2017-04-28 | $20.53 | $20.88 | $20.41 | $20.76 | $6.48 | 963,860 |
2017-04-27 | $20.29 | $20.59 | $19.73 | $20.55 | $6.42 | 1,846,450 |
2017-04-26 | $20.30 | $20.43 | $20.03 | $20.28 | $6.33 | 894,430 |
2017-04-25 | $20.14 | $20.44 | $20.10 | $20.27 | $6.33 | 727,850 |
2017-04-24 | $20.70 | $20.70 | $20.04 | $20.19 | $6.31 | 1,017,780 |
2017-04-21 | $20.71 | $20.95 | $20.56 | $20.78 | $6.49 | 935,320 |
2017-04-20 | $21.10 | $21.15 | $20.45 | $20.71 | $6.47 | 1,974,660 |
2017-04-19 | $21.10 | $21.26 | $20.81 | $21.05 | $6.57 | 1,702,660 |
2017-04-18 | $21.65 | $21.68 | $21.13 | $21.20 | $6.62 | 1,351,060 |
2017-04-17 | $22.26 | $22.28 | $21.55 | $21.65 | $6.69 | 1,960,080 |
2017-04-14 | $22.72 | $22.78 | $22.18 | $22.26 | $6.87 | 1,510,480 |
2017-04-13 | $22.65 | $22.84 | $22.50 | $22.72 | $7.02 | 1,262,840 |
2017-04-12 | $22.84 | $22.95 | $22.41 | $22.58 | $6.97 | 1,701,700 |
2017-04-11 | $22.53 | $23.06 | $22.45 | $23.03 | $7.11 | 1,784,190 |
2017-04-10 | $22.91 | $23.48 | $22.53 | $22.53 | $6.96 | 1,645,500 |
2017-04-07 | $23.19 | $23.30 | $22.81 | $22.93 | $7.08 | 1,258,470 |
2017-04-06 | $23.05 | $23.46 | $22.81 | $23.19 | $7.16 | 1,957,110 |
2017-04-05 | $22.35 | $23.12 | $22.35 | $23.04 | $7.12 | 2,008,140 |
2017-04-04 | $22.32 | $22.32 | $22.32 | $22.32 | $6.89 | 0 |
2017-04-03 | $22.32 | $22.32 | $22.32 | $22.32 | $6.89 | 0 |
2017-03-31 | $22.22 | $22.35 | $22.08 | $22.32 | $6.89 | 1,478,880 |
2017-03-30 | $22.89 | $22.89 | $21.92 | $22.10 | $6.83 | 2,888,450 |
2017-03-29 | $23.13 | $23.28 | $22.86 | $22.90 | $7.07 | 1,856,840 |
2017-03-28 | $23.14 | $23.35 | $23.03 | $23.10 | $7.13 | 2,094,940 |
2017-03-27 | $23.67 | $23.78 | $23.12 | $23.13 | $7.14 | 3,289,560 |
2017-03-24 | $23.90 | $24.07 | $23.56 | $23.67 | $7.31 | 2,745,050 |
2017-03-23 | $23.92 | $24.29 | $23.80 | $24.08 | $7.44 | 2,611,850 |
2017-03-22 | $23.95 | $24.07 | $23.71 | $23.92 | $7.39 | 1,970,170 |
2017-03-21 | $23.91 | $24.20 | $23.90 | $24.07 | $7.43 | 2,008,170 |
2017-03-20 | $24.00 | $24.19 | $23.70 | $23.90 | $7.38 | 4,158,870 |
2017-03-17 | $24.80 | $24.90 | $23.91 | $23.91 | $7.38 | 9,508,180 |
2017-03-16 | $25.65 | $25.88 | $25.45 | $25.59 | $7.90 | 2,829,200 |
2017-03-15 | $24.98 | $25.75 | $24.98 | $25.63 | $7.92 | 3,676,870 |
2017-03-14 | $25.21 | $25.37 | $24.89 | $24.98 | $7.71 | 1,535,930 |
2017-03-13 | $24.69 | $25.40 | $24.57 | $25.21 | $7.79 | 2,163,290 |
2017-03-10 | $24.33 | $24.87 | $24.33 | $24.74 | $7.64 | 1,694,290 |
2017-03-09 | $24.52 | $24.74 | $24.25 | $24.33 | $7.51 | 1,162,970 |
2017-03-08 | $24.60 | $24.95 | $24.52 | $24.62 | $7.60 | 1,359,070 |
2017-03-07 | $24.70 | $24.74 | $24.43 | $24.64 | $7.61 | 1,644,920 |
2017-03-06 | $23.96 | $24.85 | $23.89 | $24.78 | $7.65 | 3,836,000 |
2017-03-03 | $23.72 | $23.94 | $23.58 | $23.89 | $7.38 | 1,674,400 |
2017-03-02 | $23.70 | $23.94 | $23.64 | $23.72 | $7.33 | 1,486,730 |
2017-03-01 | $23.34 | $23.88 | $23.34 | $23.69 | $7.32 | 1,898,630 |
2017-02-28 | $23.45 | $23.62 | $23.29 | $23.49 | $7.25 | 1,342,820 |
2017-02-27 | $23.38 | $23.80 | $23.24 | $23.30 | $7.20 | 1,596,570 |
2017-02-24 | $23.33 | $23.47 | $23.33 | $23.38 | $7.22 | 1,223,160 |
2017-02-23 | $23.58 | $23.58 | $23.16 | $23.34 | $7.21 | 2,109,200 |
2017-02-22 | $23.75 | $23.75 | $23.36 | $23.56 | $7.28 | 1,757,240 |
2017-02-21 | $23.49 | $23.76 | $23.40 | $23.70 | $7.32 | 1,721,520 |
2017-02-20 | $23.99 | $23.99 | $23.40 | $23.51 | $7.26 | 2,472,540 |
2017-02-17 | $24.00 | $24.10 | $23.80 | $24.00 | $7.41 | 1,594,430 |
2017-02-16 | $23.45 | $24.12 | $23.39 | $24.01 | $7.42 | 1,906,050 |
2017-02-15 | $23.51 | $23.78 | $23.35 | $23.45 | $7.24 | 1,548,970 |
2017-02-14 | $23.30 | $23.68 | $23.20 | $23.51 | $7.26 | 1,003,980 |
2017-02-13 | $22.78 | $23.70 | $22.71 | $23.47 | $7.25 | 1,672,030 |
2017-02-10 | $22.68 | $23.26 | $22.58 | $22.88 | $7.07 | 1,993,050 |
2017-02-09 | $22.59 | $22.75 | $22.50 | $22.68 | $7.00 | 1,494,250 |
2017-02-08 | $22.51 | $22.62 | $22.16 | $22.59 | $6.98 | 1,081,570 |
2017-02-07 | $22.62 | $22.69 | $22.31 | $22.51 | $6.95 | 984,240 |
2017-02-06 | $22.46 | $22.78 | $22.36 | $22.62 | $6.99 | 1,513,680 |
2017-02-03 | $22.37 | $22.54 | $22.23 | $22.46 | $6.94 | 1,090,520 |
2017-02-02 | $22.37 | $22.37 | $22.37 | $22.37 | $6.91 | 0 |
2017-02-01 | $22.37 | $22.37 | $22.37 | $22.37 | $6.91 | 0 |
2017-01-31 | $22.37 | $22.37 | $22.37 | $22.37 | $6.91 | 0 |
2017-01-30 | $22.37 | $22.37 | $22.37 | $22.37 | $6.91 | 0 |
2017-01-27 | $22.37 | $22.37 | $22.37 | $22.37 | $6.91 | 0 |
2017-01-26 | $22.13 | $22.47 | $22.03 | $22.37 | $6.91 | 1,374,630 |
2017-01-25 | $21.58 | $22.90 | $21.58 | $21.91 | $6.77 | 3,194,410 |
2017-01-24 | $21.69 | $21.85 | $21.21 | $21.39 | $6.61 | 1,137,700 |
2017-01-23 | $21.34 | $21.88 | $21.32 | $21.72 | $6.71 | 1,191,990 |
2017-01-20 | $20.83 | $21.45 | $20.63 | $21.25 | $6.56 | 1,136,700 |
2017-01-19 | $21.15 | $21.15 | $20.60 | $20.83 | $6.43 | 980,280 |
2017-01-18 | $21.24 | $21.39 | $21.05 | $21.12 | $6.52 | 1,079,640 |
2017-01-17 | $20.83 | $21.29 | $20.77 | $21.24 | $6.56 | 1,689,370 |
2017-01-16 | $22.07 | $22.08 | $20.20 | $21.01 | $6.49 | 1,602,110 |
2017-01-13 | $22.97 | $22.97 | $22.13 | $22.13 | $6.83 | 1,514,460 |
2017-01-12 | $23.48 | $23.64 | $22.85 | $22.90 | $7.07 | 1,121,640 |
2017-01-11 | $23.99 | $23.99 | $23.46 | $23.46 | $7.25 | 845,100 |
2017-01-10 | $23.59 | $24.01 | $23.55 | $23.83 | $7.36 | 1,653,960 |
2017-01-09 | $23.82 | $23.95 | $23.53 | $23.59 | $7.29 | 1,487,420 |
2017-01-06 | $23.75 | $23.98 | $23.65 | $23.82 | $7.36 | 948,320 |
2017-01-05 | $24.19 | $24.22 | $23.84 | $23.85 | $7.37 | 1,342,130 |
2017-01-04 | $23.94 | $24.20 | $23.80 | $24.11 | $7.45 | 1,539,400 |
2017-01-03 | $23.83 | $24.28 | $23.70 | $23.88 | $7.38 | 1,292,020 |
2017-01-02 | $23.98 | $23.98 | $23.98 | $23.98 | $7.41 | 0 |
2016-12-30 | $23.80 | $24.16 | $23.60 | $23.98 | $7.41 | 1,747,470 |
2016-12-29 | $23.59 | $23.72 | $23.48 | $23.71 | $7.32 | 1,423,920 |
2016-12-28 | $23.50 | $23.63 | $23.20 | $23.61 | $7.29 | 1,289,250 |
2016-12-27 | $23.41 | $23.59 | $23.40 | $23.50 | $7.26 | 893,510 |
2016-12-26 | $23.00 | $23.49 | $22.80 | $23.45 | $7.24 | 995,530 |
2016-12-23 | $23.42 | $23.59 | $22.90 | $22.94 | $7.08 | 938,450 |
2016-12-22 | $23.61 | $23.68 | $23.36 | $23.38 | $7.22 | 869,880 |
2016-12-21 | $23.48 | $23.62 | $23.30 | $23.53 | $7.27 | 1,064,930 |
2016-12-20 | $23.37 | $23.51 | $22.93 | $23.42 | $7.23 | 943,380 |
2016-12-19 | $23.68 | $23.68 | $23.23 | $23.36 | $7.21 | 1,062,920 |
2016-12-16 | $23.28 | $23.83 | $23.11 | $23.70 | $7.32 | 1,999,170 |
2016-12-15 | $23.05 | $23.45 | $22.95 | $23.30 | $7.20 | 1,538,110 |
2016-12-14 | $22.80 | $23.46 | $22.77 | $23.16 | $7.15 | 1,820,180 |
2016-12-13 | $22.41 | $23.19 | $22.15 | $23.05 | $7.12 | 1,798,250 |
2016-12-12 | $24.68 | $24.68 | $22.59 | $22.61 | $6.98 | 3,220,530 |
2016-12-09 | $24.63 | $24.74 | $24.44 | $24.52 | $7.57 | 1,115,230 |
2016-12-08 | $24.80 | $25.10 | $24.61 | $24.61 | $7.60 | 1,457,040 |
2016-12-07 | $24.50 | $24.95 | $24.32 | $24.94 | $7.70 | 1,553,100 |
2016-12-06 | $24.44 | $24.77 | $24.35 | $24.52 | $7.57 | 1,713,120 |
2016-12-05 | $24.10 | $24.57 | $23.51 | $24.32 | $7.51 | 1,722,220 |
2016-12-02 | $25.26 | $25.52 | $24.42 | $24.42 | $7.54 | 3,355,730 |
2016-12-01 | $25.85 | $25.96 | $25.25 | $25.40 | $7.84 | 3,564,790 |
2016-11-30 | $26.60 | $26.60 | $25.00 | $25.82 | $7.97 | 5,570,890 |
2016-11-29 | $26.00 | $27.99 | $25.90 | $26.72 | $8.25 | 9,364,090 |
2016-11-28 | $25.70 | $25.91 | $25.48 | $25.58 | $7.90 | 1,989,570 |
2016-11-25 | $25.92 | $26.15 | $25.08 | $25.77 | $7.96 | 3,149,230 |
2016-11-24 | $26.69 | $26.80 | $25.90 | $26.04 | $8.04 | 5,312,120 |
2016-11-23 | $27.16 | $27.38 | $26.91 | $27.01 | $8.34 | 2,847,930 |
2016-11-22 | $27.45 | $27.47 | $26.92 | $27.29 | $8.43 | 3,527,320 |
2016-11-21 | $26.88 | $27.55 | $26.62 | $27.37 | $8.45 | 6,534,620 |
2016-11-18 | $25.93 | $26.91 | $25.93 | $26.82 | $8.28 | 4,669,440 |
2016-11-17 | $26.26 | $26.58 | $25.81 | $25.92 | $8.01 | 2,121,010 |
2016-11-16 | $26.77 | $27.00 | $26.46 | $26.48 | $8.18 | 2,188,630 |
2016-11-15 | $26.73 | $26.88 | $26.30 | $26.70 | $8.25 | 1,986,110 |
2016-11-14 | $26.35 | $27.13 | $26.26 | $26.73 | $8.26 | 3,755,990 |
2016-11-11 | $26.25 | $26.50 | $25.81 | $26.36 | $8.14 | 2,545,280 |
2016-11-10 | $26.10 | $26.49 | $26.02 | $26.14 | $8.07 | 3,670,670 |
2016-11-09 | $25.70 | $26.28 | $25.56 | $25.96 | $8.02 | 5,514,780 |
2016-11-08 | $25.44 | $25.90 | $25.05 | $25.84 | $7.98 | 3,590,980 |
2016-11-07 | $25.36 | $25.70 | $25.01 | $25.12 | $7.76 | 3,094,400 |
2016-11-04 | $26.00 | $26.30 | $25.44 | $25.57 | $7.90 | 3,943,720 |
2016-11-03 | $25.25 | $25.99 | $25.15 | $25.67 | $7.93 | 4,979,280 |
2016-11-02 | $24.99 | $25.80 | $24.82 | $25.55 | $7.89 | 6,872,580 |
2016-11-01 | $24.21 | $25.08 | $24.12 | $25.05 | $7.74 | 4,585,910 |
2016-10-31 | $24.61 | $24.66 | $23.92 | $24.21 | $7.48 | 0 |
2016-10-28 | $24.57 | $24.88 | $24.47 | $24.61 | $7.60 | 2,942,130 |
2016-10-27 | $24.64 | $24.64 | $24.39 | $24.48 | $7.56 | 1,552,740 |
2016-10-26 | $24.80 | $24.92 | $24.38 | $24.58 | $7.59 | 2,381,680 |
2016-10-25 | $24.40 | $24.79 | $24.38 | $24.73 | $7.64 | 2,641,360 |
2016-10-24 | $24.36 | $24.59 | $24.17 | $24.38 | $7.53 | 1,856,320 |
2016-10-21 | $24.68 | $24.70 | $24.17 | $24.34 | $7.52 | 2,566,150 |
2016-10-20 | $24.30 | $24.85 | $24.20 | $24.75 | $7.64 | 3,808,880 |
2016-10-19 | $24.60 | $24.66 | $24.08 | $24.10 | $7.44 | 3,012,540 |
2016-10-18 | $24.01 | $24.79 | $24.01 | $24.62 | $7.60 | 3,067,840 |
2016-10-17 | $24.78 | $24.93 | $23.85 | $24.03 | $7.42 | 3,601,750 |
2016-10-14 | $24.77 | $25.20 | $24.61 | $24.78 | $7.65 | 2,526,280 |
2016-10-13 | $25.00 | $25.07 | $24.61 | $24.87 | $7.68 | 2,632,860 |
2016-10-12 | $23.95 | $25.25 | $23.90 | $25.02 | $7.73 | 5,579,460 |
2016-10-11 | $23.81 | $24.54 | $23.81 | $24.05 | $7.43 | 3,374,230 |
2016-10-10 | $23.41 | $24.07 | $23.32 | $23.99 | $7.41 | 3,189,720 |
2016-10-07 | $23.11 | $23.11 | $23.11 | $23.11 | $7.14 | 0 |
2016-10-06 | $23.11 | $23.11 | $23.11 | $23.11 | $7.14 | 0 |
2016-10-05 | $23.11 | $23.11 | $23.11 | $23.11 | $7.14 | 0 |
2016-10-04 | $23.11 | $23.11 | $23.11 | $23.11 | $7.14 | 0 |
2016-10-03 | $23.11 | $23.11 | $23.11 | $23.11 | $7.14 | 0 |
2016-09-30 | $22.99 | $23.14 | $22.78 | $23.11 | $7.14 | 1,177,930 |
2016-09-29 | $22.43 | $23.15 | $22.41 | $23.06 | $7.12 | 2,157,500 |
2016-09-28 | $22.59 | $22.59 | $22.21 | $22.44 | $6.93 | 1,126,230 |
2016-09-27 | $22.05 | $22.56 | $22.05 | $22.56 | $6.97 | 1,011,190 |
2016-09-26 | $23.03 | $23.08 | $22.20 | $22.31 | $6.89 | 1,494,290 |
2016-09-23 | $22.83 | $23.10 | $22.57 | $23.03 | $7.11 | 1,521,650 |
2016-09-22 | $22.70 | $22.89 | $22.66 | $22.80 | $7.04 | 993,400 |
2016-09-21 | $22.50 | $22.78 | $22.50 | $22.62 | $6.99 | 960,330 |
2016-09-20 | $22.80 | $22.93 | $22.40 | $22.50 | $6.95 | 1,487,870 |
2016-09-19 | $22.64 | $22.96 | $22.64 | $22.91 | $7.08 | 785,090 |
2016-09-16 | $22.64 | $22.64 | $22.64 | $22.64 | $6.99 | 0 |
2016-09-15 | $22.64 | $22.64 | $22.64 | $22.64 | $6.99 | 0 |
2016-09-14 | $22.51 | $22.78 | $22.51 | $22.64 | $6.99 | 938,740 |
2016-09-13 | $22.61 | $22.78 | $22.40 | $22.66 | $7.00 | 1,024,870 |
2016-09-12 | $22.89 | $23.00 | $22.40 | $22.44 | $6.93 | 1,781,250 |
2016-09-09 | $23.72 | $23.89 | $23.30 | $23.31 | $7.20 | 1,562,820 |
2016-09-08 | $23.66 | $23.89 | $23.52 | $23.71 | $7.32 | 1,432,700 |
2016-09-07 | $23.67 | $23.97 | $23.49 | $23.50 | $7.26 | 1,810,410 |
2016-09-06 | $22.95 | $23.73 | $22.78 | $23.69 | $7.32 | 2,814,510 |
2016-09-05 | $23.20 | $23.28 | $22.89 | $22.93 | $7.08 | 1,896,930 |
2016-09-02 | $23.60 | $23.72 | $22.97 | $23.09 | $7.13 | 2,596,390 |
2016-09-01 | $23.61 | $23.95 | $23.55 | $23.72 | $7.33 | 2,087,930 |
2016-08-31 | $23.56 | $23.75 | $23.42 | $23.67 | $7.31 | 1,374,800 |
2016-08-30 | $23.80 | $23.88 | $23.50 | $23.51 | $7.26 | 1,285,930 |
2016-08-29 | $23.32 | $23.97 | $23.32 | $23.64 | $7.30 | 1,740,620 |
2016-08-26 | $23.10 | $23.79 | $23.10 | $23.45 | $7.24 | 2,175,550 |
2016-08-25 | $23.17 | $23.17 | $22.81 | $23.08 | $7.13 | 1,527,820 |
2016-08-24 | $23.40 | $23.52 | $23.30 | $23.34 | $7.21 | 1,149,920 |
2016-08-23 | $23.21 | $23.56 | $23.02 | $23.35 | $7.21 | 1,290,360 |
2016-08-22 | $23.67 | $23.86 | $22.88 | $23.30 | $7.20 | 2,328,530 |
2016-08-19 | $23.40 | $23.98 | $23.36 | $23.69 | $7.32 | 1,645,370 |
2016-08-18 | $23.68 | $23.97 | $23.20 | $23.36 | $7.21 | 2,263,820 |
2016-08-17 | $23.60 | $24.09 | $23.60 | $23.76 | $7.34 | 1,859,230 |
2016-08-16 | $23.43 | $23.85 | $23.26 | $23.49 | $7.25 | 2,586,320 |
2016-08-15 | $22.38 | $23.41 | $22.30 | $23.30 | $7.20 | 3,248,030 |
2016-08-12 | $22.09 | $22.41 | $21.80 | $22.34 | $6.90 | 1,614,430 |
2016-08-11 | $22.75 | $22.90 | $22.16 | $22.16 | $6.84 | 2,076,680 |
2016-08-10 | $23.02 | $23.18 | $22.79 | $22.86 | $7.06 | 1,348,990 |
2016-08-09 | $22.70 | $23.08 | $22.60 | $23.01 | $7.11 | 1,300,910 |
2016-08-08 | $22.38 | $22.87 | $22.16 | $22.76 | $7.03 | 1,498,550 |
2016-08-05 | $22.65 | $22.77 | $22.30 | $22.38 | $6.91 | 1,473,620 |
2016-08-04 | $22.11 | $22.69 | $21.96 | $22.55 | $6.96 | 1,944,280 |
2016-08-03 | $22.20 | $22.29 | $21.80 | $22.15 | $6.84 | 2,052,520 |
2016-08-02 | $21.66 | $22.34 | $21.66 | $22.25 | $6.87 | 4,010,860 |
2016-08-01 | $22.75 | $22.75 | $21.20 | $21.60 | $6.67 | 3,910,610 |
2016-07-29 | $23.39 | $23.70 | $22.73 | $22.95 | $7.09 | 3,448,870 |
2016-07-28 | $24.62 | $24.82 | $23.00 | $23.65 | $7.30 | 4,399,750 |
2016-07-27 | $25.80 | $26.48 | $24.20 | $24.85 | $7.67 | 4,765,600 |
2016-07-26 | $25.49 | $26.09 | $25.32 | $25.89 | $8.00 | 3,462,190 |
2016-07-25 | $25.00 | $25.49 | $24.97 | $25.49 | $7.87 | 2,202,030 |
2016-07-22 | $25.45 | $25.65 | $24.90 | $25.13 | $7.76 | 3,007,010 |
2016-07-21 | $24.49 | $26.10 | $24.35 | $25.32 | $7.82 | 5,925,580 |
2016-07-20 | $24.28 | $24.84 | $24.19 | $24.34 | $7.52 | 2,540,330 |
2016-07-19 | $25.20 | $25.20 | $24.11 | $24.33 | $7.51 | 4,524,450 |
2016-07-18 | $24.65 | $25.12 | $24.18 | $25.03 | $7.73 | 2,296,580 |
2016-07-15 | $25.21 | $25.23 | $24.72 | $24.79 | $7.66 | 1,506,980 |
2016-07-14 | $25.20 | $25.46 | $24.54 | $25.40 | $7.84 | 2,824,900 |
2016-07-13 | $24.50 | $25.58 | $24.45 | $25.17 | $7.77 | 3,254,740 |
2016-07-12 | $24.20 | $24.60 | $23.68 | $24.57 | $7.59 | 3,657,730 |
2016-07-11 | $25.62 | $25.87 | $24.32 | $24.34 | $7.52 | 4,935,850 |
2016-07-08 | $25.98 | $26.18 | $25.68 | $25.74 | $7.95 | 2,884,210 |
2016-07-07 | $25.80 | $26.40 | $25.63 | $26.08 | $8.05 | 4,062,600 |
2016-07-06 | $25.66 | $26.17 | $25.52 | $25.82 | $7.97 | 3,068,430 |
2016-07-05 | $26.38 | $26.66 | $25.53 | $25.69 | $7.93 | 4,974,190 |
2016-07-04 | $25.92 | $27.06 | $25.70 | $26.30 | $8.12 | 5,140,000 |
2016-07-01 | $27.68 | $29.70 | $26.33 | $26.33 | $8.13 | 7,374,570 |
2016-06-30 | $26.56 | $27.17 | $26.10 | $27.03 | $8.35 | 3,194,000 |
2016-06-29 | $27.02 | $27.10 | $26.20 | $26.58 | $8.21 | 3,718,360 |
2016-06-28 | $26.47 | $27.47 | $25.94 | $27.31 | $8.43 | 6,951,310 |
2016-06-27 | $23.56 | $26.25 | $23.55 | $26.25 | $8.11 | 7,116,820 |
2016-06-24 | $23.80 | $24.26 | $23.08 | $23.86 | $7.37 | 3,723,080 |
2016-06-23 | $24.00 | $24.24 | $23.08 | $24.11 | $7.45 | 5,000,680 |
2016-06-22 | $25.00 | $25.53 | $22.74 | $23.88 | $7.38 | 6,630,300 |
2016-06-21 | $24.29 | $26.08 | $24.29 | $25.27 | $7.80 | 6,177,360 |
2016-06-20 | $24.72 | $25.10 | $24.02 | $24.91 | $7.69 | 3,226,210 |
2016-06-17 | $25.12 | $26.20 | $24.39 | $24.60 | $7.60 | 3,606,410 |
2016-06-16 | $25.49 | $25.88 | $24.35 | $25.30 | $7.81 | 6,472,830 |
2016-06-15 | $24.10 | $26.29 | $23.55 | $25.00 | $7.72 | 7,172,210 |
2016-06-14 | $22.39 | $23.91 | $22.22 | $23.90 | $7.38 | 5,318,520 |
2016-06-13 | $22.72 | $23.77 | $22.28 | $22.52 | $6.96 | 5,605,720 |
2016-06-10 | $23.10 | $23.10 | $23.10 | $23.10 | $7.13 | 0 |
2016-06-09 | $23.10 | $23.10 | $23.10 | $23.10 | $7.13 | 0 |
2016-06-08 | $23.52 | $23.64 | $22.80 | $23.10 | $7.13 | 6,085,140 |
2016-06-07 | $22.46 | $24.15 | $22.46 | $23.88 | $7.38 | 9,718,290 |
2016-06-06 | $22.22 | $22.38 | $21.77 | $21.95 | $6.78 | 3,506,190 |
2016-06-03 | $21.79 | $22.55 | $21.65 | $22.19 | $6.85 | 5,465,670 |
2016-06-02 | $21.55 | $22.30 | $21.55 | $21.83 | $6.74 | 4,723,990 |
2016-06-01 | $22.01 | $22.39 | $21.70 | $21.79 | $6.73 | 5,557,050 |
2016-05-31 | $20.40 | $22.60 | $20.30 | $22.20 | $6.86 | 8,087,860 |
2016-05-30 | $20.30 | $20.87 | $19.17 | $20.70 | $6.39 | 6,182,440 |
2016-05-27 | $20.10 | $20.59 | $19.89 | $20.38 | $6.29 | 4,189,330 |
2016-05-26 | $20.25 | $20.50 | $19.50 | $20.35 | $6.28 | 5,841,200 |
2016-05-25 | $19.00 | $20.88 | $18.87 | $20.39 | $6.30 | 9,914,200 |
2016-05-24 | $18.36 | $20.00 | $18.36 | $19.08 | $5.89 | 7,244,170 |
2016-05-23 | $18.00 | $18.46 | $17.93 | $18.36 | $5.67 | 2,884,310 |
2016-05-20 | $17.69 | $18.06 | $17.50 | $18.03 | $5.57 | 1,700,870 |
2016-05-19 | $17.64 | $18.47 | $17.55 | $17.76 | $5.49 | 2,130,300 |
2016-05-18 | $18.05 | $18.10 | $17.40 | $17.70 | $5.47 | 1,635,580 |
2016-05-17 | $17.81 | $18.29 | $17.56 | $18.25 | $5.64 | 2,159,950 |
2016-05-16 | $17.35 | $17.85 | $17.35 | $17.79 | $5.49 | 920,300 |
2016-05-13 | $17.35 | $17.70 | $17.33 | $17.50 | $5.40 | 1,033,080 |
2016-05-12 | $17.28 | $17.38 | $16.88 | $17.35 | $5.36 | 987,660 |
2016-05-11 | $17.75 | $17.90 | $17.43 | $17.47 | $5.40 | 1,299,180 |
2016-05-10 | $17.48 | $17.88 | $17.48 | $17.60 | $5.44 | 1,004,750 |
2016-05-09 | $18.49 | $18.49 | $17.30 | $17.60 | $5.44 | 2,141,980 |
2016-05-06 | $19.63 | $19.73 | $18.53 | $18.62 | $5.75 | 2,525,660 |
2016-05-05 | $19.55 | $19.77 | $19.40 | $19.63 | $6.06 | 1,972,300 |
2016-05-04 | $19.90 | $19.99 | $19.44 | $19.61 | $6.06 | 4,634,480 |
2016-05-03 | $19.28 | $20.00 | $19.12 | $19.95 | $6.16 | 4,251,280 |
2016-05-02 | $19.18 | $19.18 | $19.18 | $19.18 | $5.92 | 0 |
2016-04-29 | $18.72 | $19.38 | $18.61 | $19.18 | $5.92 | 4,679,190 |
2016-04-28 | $18.70 | $18.89 | $18.37 | $18.78 | $5.80 | 1,070,880 |
2016-04-27 | $18.92 | $19.06 | $18.72 | $18.77 | $5.80 | 1,934,740 |
2016-04-26 | $18.60 | $18.98 | $18.40 | $18.90 | $5.84 | 1,773,720 |
2016-04-25 | $19.07 | $19.10 | $18.21 | $18.52 | $5.72 | 1,595,020 |
2016-04-22 | $19.08 | $19.24 | $18.70 | $19.07 | $5.89 | 2,031,950 |
2016-04-21 | $19.50 | $19.89 | $19.00 | $19.05 | $5.88 | 2,696,340 |
2016-04-20 | $20.55 | $20.81 | $19.00 | $19.60 | $6.05 | 4,787,940 |
2016-04-19 | $20.27 | $20.80 | $20.27 | $20.62 | $6.31 | 3,196,420 |
2016-04-18 | $20.32 | $20.45 | $20.14 | $20.25 | $6.19 | 2,335,320 |
2016-04-15 | $20.65 | $20.85 | $20.31 | $20.57 | $6.29 | 2,976,160 |
2016-04-14 | $20.58 | $21.13 | $20.48 | $20.60 | $6.30 | 4,584,260 |
2016-04-13 | $20.42 | $20.75 | $20.11 | $20.34 | $6.22 | 4,425,310 |
2016-04-12 | $20.30 | $20.38 | $19.90 | $20.15 | $6.16 | 2,327,690 |
2016-04-11 | $20.16 | $20.50 | $19.95 | $20.07 | $6.14 | 3,275,460 |
2016-04-08 | $19.60 | $19.94 | $19.45 | $19.90 | $6.09 | 2,132,630 |
2016-04-07 | $20.24 | $20.24 | $19.60 | $19.80 | $6.06 | 3,103,090 |
2016-04-06 | $20.20 | $20.29 | $19.91 | $20.15 | $6.16 | 4,026,150 |
2016-04-05 | $19.32 | $20.70 | $19.23 | $20.54 | $6.28 | 6,910,890 |
2016-04-04 | $19.39 | $19.39 | $19.39 | $19.39 | $5.93 | 0 |
2016-04-01 | $19.10 | $19.44 | $18.66 | $19.39 | $5.93 | 2,292,830 |
2016-03-31 | $19.30 | $19.45 | $19.03 | $19.13 | $5.85 | 2,191,840 |
2016-03-30 | $18.37 | $19.11 | $18.37 | $19.11 | $5.85 | 2,109,900 |
2016-03-29 | $18.66 | $18.90 | $18.10 | $18.25 | $5.58 | 1,603,110 |
2016-03-28 | $19.18 | $19.49 | $18.73 | $18.79 | $5.75 | 2,984,320 |
2016-03-25 | $18.58 | $19.23 | $18.55 | $19.10 | $5.84 | 2,992,390 |
2016-03-24 | $19.06 | $19.48 | $18.80 | $18.80 | $5.75 | 4,436,620 |
2016-03-23 | $18.60 | $19.33 | $18.55 | $19.18 | $5.87 | 3,995,620 |
2016-03-22 | $18.66 | $18.98 | $18.38 | $18.55 | $5.67 | 3,120,190 |
2016-03-21 | $18.57 | $19.00 | $18.45 | $18.72 | $5.73 | 4,060,000 |
2016-03-18 | $17.68 | $18.52 | $17.68 | $18.35 | $5.61 | 4,088,620 |
2016-03-17 | $17.30 | $17.98 | $17.15 | $17.77 | $5.44 | 2,806,120 |
2016-03-16 | $17.51 | $17.55 | $17.05 | $17.11 | $5.23 | 2,090,080 |
2016-03-15 | $17.40 | $17.44 | $16.91 | $17.10 | $5.23 | 2,789,000 |
2016-03-14 | $17.35 | $18.00 | $17.16 | $17.58 | $5.38 | 2,172,310 |
2016-03-11 | $16.49 | $17.09 | $16.16 | $17.00 | $5.20 | 1,351,390 |
2016-03-10 | $17.66 | $17.88 | $16.76 | $16.83 | $5.15 | 2,025,470 |
2016-03-09 | $18.05 | $18.27 | $17.45 | $17.60 | $5.38 | 2,418,410 |
2016-03-08 | $17.68 | $18.70 | $16.84 | $18.54 | $5.67 | 5,372,140 |
2016-03-07 | $16.81 | $17.65 | $16.26 | $17.38 | $5.32 | 2,648,560 |
2016-03-04 | $16.95 | $17.98 | $16.20 | $16.58 | $5.07 | 3,379,150 |
2016-03-03 | $16.30 | $17.00 | $16.12 | $17.00 | $5.20 | 2,423,750 |
2016-03-02 | $15.56 | $16.39 | $15.45 | $16.33 | $5.00 | 2,048,390 |
2016-03-01 | $15.14 | $15.84 | $14.80 | $15.58 | $4.77 | 2,194,350 |
2016-02-29 | $16.35 | $16.35 | $14.80 | $14.97 | $4.58 | 1,973,520 |
2016-02-26 | $16.45 | $16.72 | $16.00 | $16.35 | $5.00 | 1,292,610 |
2016-02-25 | $18.15 | $18.15 | $16.36 | $16.36 | $5.00 | 2,662,510 |
2016-02-24 | $17.99 | $18.23 | $17.60 | $18.18 | $5.56 | 1,481,100 |
2016-02-23 | $18.49 | $18.53 | $17.90 | $18.14 | $5.55 | 1,661,770 |
2016-02-22 | $18.90 | $18.90 | $18.18 | $18.41 | $5.63 | 1,650,050 |
2016-02-19 | $18.12 | $18.30 | $17.68 | $18.06 | $5.52 | 1,813,640 |
2016-02-18 | $18.39 | $18.48 | $17.75 | $17.92 | $5.48 | 1,907,160 |
2016-02-17 | $18.07 | $18.45 | $17.81 | $18.31 | $5.60 | 2,118,320 |
2016-02-16 | $17.46 | $18.11 | $17.40 | $18.08 | $5.53 | 1,763,030 |
2016-02-15 | $16.61 | $17.53 | $16.40 | $17.39 | $5.32 | 1,171,700 |
2016-02-12 | $17.39 | $17.39 | $17.39 | $17.39 | $5.32 | 0 |
2016-02-11 | $17.39 | $17.39 | $17.39 | $17.39 | $5.32 | 0 |
2016-02-10 | $17.39 | $17.39 | $17.39 | $17.39 | $5.32 | 0 |
2016-02-09 | $17.39 | $17.39 | $17.39 | $17.39 | $5.32 | 0 |
2016-02-08 | $17.39 | $17.39 | $17.39 | $17.39 | $5.32 | 0 |
2016-02-05 | $17.69 | $17.98 | $17.33 | $17.39 | $5.32 | 1,240,890 |
2016-02-04 | $17.31 | $17.90 | $17.31 | $17.68 | $5.41 | 1,604,900 |
2016-02-03 | $16.70 | $17.48 | $16.51 | $17.32 | $5.30 | 1,413,290 |
2016-02-02 | $16.60 | $17.22 | $16.42 | $17.00 | $5.20 | 1,729,780 |
2016-02-01 | $16.26 | $16.79 | $16.00 | $16.40 | $5.02 | 1,383,740 |
2016-01-29 | $15.50 | $16.36 | $15.50 | $16.20 | $4.96 | 1,259,560 |
2016-01-28 | $16.16 | $16.50 | $15.41 | $15.41 | $4.71 | 1,484,640 |
2016-01-27 | $16.77 | $16.96 | $15.33 | $16.50 | $5.05 | 1,773,720 |
2016-01-26 | $17.90 | $17.92 | $16.32 | $16.32 | $4.99 | 1,878,600 |
2016-01-25 | $18.20 | $18.39 | $17.70 | $18.13 | $5.55 | 1,460,650 |
2016-01-22 | $17.62 | $18.20 | $17.23 | $17.96 | $5.49 | 1,789,690 |
2016-01-21 | $17.65 | $18.50 | $17.36 | $17.51 | $5.36 | 2,844,330 |
2016-01-20 | $17.52 | $18.13 | $17.28 | $17.63 | $5.39 | 2,232,800 |
2016-01-19 | $16.90 | $17.80 | $16.78 | $17.62 | $5.39 | 2,154,490 |
2016-01-18 | $15.65 | $17.28 | $15.65 | $16.97 | $5.19 | 1,837,620 |
2016-01-15 | $16.82 | $17.19 | $16.05 | $16.20 | $4.96 | 2,393,830 |
2016-01-14 | $15.51 | $16.94 | $15.31 | $16.80 | $5.14 | 1,912,240 |
2016-01-13 | $16.90 | $17.27 | $16.00 | $16.00 | $4.89 | 1,461,600 |
2016-01-12 | $16.99 | $17.45 | $16.00 | $16.93 | $5.18 | 2,184,830 |
2016-01-11 | $18.85 | $18.89 | $16.95 | $16.95 | $5.18 | 2,618,530 |
2016-01-08 | $19.26 | $19.63 | $17.32 | $18.83 | $5.76 | 2,957,780 |
2016-01-07 | $20.54 | $20.54 | $18.92 | $18.92 | $5.79 | 839,000 |
2016-01-06 | $20.75 | $21.16 | $20.33 | $21.02 | $6.43 | 2,009,580 |
2016-01-05 | $19.55 | $21.60 | $19.55 | $20.48 | $6.26 | 3,510,990 |
2016-01-04 | $24.12 | $24.12 | $21.71 | $21.71 | $6.64 | 3,926,250 |
2016-01-01 | $24.12 | $24.12 | $24.12 | $24.12 | $7.38 | 0 |
2015-12-31 | $25.48 | $25.48 | $23.83 | $24.12 | $7.38 | 4,953,890 |
2015-12-30 | $23.97 | $25.35 | $23.97 | $25.22 | $7.71 | 4,925,510 |
2015-12-29 | $23.88 | $24.05 | $23.30 | $23.98 | $7.33 | 3,007,710 |
2015-12-28 | $24.28 | $24.94 | $23.80 | $24.08 | $7.37 | 4,265,660 |
2015-12-25 | $24.15 | $24.35 | $23.86 | $24.06 | $7.36 | 2,566,850 |
2015-12-24 | $24.25 | $24.26 | $23.10 | $24.08 | $7.37 | 3,517,630 |
2015-12-23 | $24.83 | $24.84 | $24.12 | $24.38 | $7.46 | 5,477,050 |
2015-12-22 | $23.99 | $25.26 | $23.50 | $24.91 | $7.62 | 7,758,060 |
2015-12-21 | $23.40 | $23.94 | $23.32 | $23.70 | $7.25 | 4,458,160 |
2015-12-18 | $24.09 | $24.09 | $23.32 | $23.55 | $7.20 | 3,582,130 |
2015-12-17 | $23.38 | $24.06 | $23.38 | $23.87 | $7.30 | 5,803,360 |
2015-12-16 | $22.80 | $23.33 | $22.60 | $23.20 | $7.10 | 2,870,500 |
2015-12-15 | $22.36 | $22.80 | $22.36 | $22.59 | $6.91 | 1,722,820 |
2015-12-14 | $21.58 | $22.60 | $21.36 | $22.56 | $6.90 | 1,973,580 |
2015-12-11 | $22.60 | $22.60 | $21.75 | $21.84 | $6.68 | 2,081,030 |
2015-12-10 | $22.75 | $23.53 | $22.60 | $22.69 | $6.94 | 2,655,540 |
2015-12-09 | $22.90 | $23.12 | $21.86 | $23.00 | $7.04 | 2,957,870 |
2015-12-08 | $23.50 | $23.74 | $22.78 | $22.98 | $7.03 | 2,947,770 |
2015-12-07 | $23.22 | $23.95 | $23.02 | $23.70 | $7.25 | 3,622,080 |
2015-12-04 | $23.57 | $23.84 | $22.80 | $23.43 | $7.17 | 3,849,970 |
2015-12-03 | $22.20 | $23.98 | $22.01 | $23.68 | $7.24 | 4,471,030 |
2015-12-02 | $21.70 | $22.28 | $20.51 | $22.10 | $6.76 | 2,416,210 |
2015-12-01 | $21.30 | $22.03 | $21.08 | $21.70 | $6.64 | 3,695,800 |
2015-11-30 | $21.15 | $21.58 | $19.71 | $21.35 | $6.53 | 3,536,910 |
2015-11-27 | $22.99 | $23.35 | $20.80 | $21.15 | $6.47 | 4,610,630 |
2015-11-26 | $23.96 | $24.20 | $22.93 | $23.11 | $7.07 | 4,768,730 |
2015-11-25 | $23.49 | $24.35 | $23.28 | $23.98 | $7.33 | 5,570,950 |
2015-11-24 | $22.40 | $23.18 | $22.01 | $23.15 | $7.08 | 3,854,620 |
2015-11-23 | $22.40 | $22.95 | $22.13 | $22.47 | $6.87 | 3,487,640 |
2015-11-20 | $22.50 | $22.59 | $22.03 | $22.47 | $6.87 | 2,959,080 |
2015-11-19 | $21.51 | $22.34 | $21.51 | $22.32 | $6.83 | 2,512,400 |
2015-11-18 | $22.38 | $22.60 | $21.45 | $21.49 | $6.57 | 3,052,910 |
2015-11-17 | $23.51 | $23.73 | $22.41 | $22.47 | $6.87 | 4,773,190 |
2015-11-16 | $22.38 | $23.49 | $22.11 | $23.38 | $7.15 | 4,558,540 |
2015-11-13 | $23.68 | $23.82 | $21.50 | $22.16 | $6.78 | 4,855,890 |
2015-11-12 | $22.77 | $23.99 | $22.30 | $23.83 | $7.29 | 6,065,720 |
2015-11-11 | $22.29 | $22.81 | $22.02 | $22.76 | $6.96 | 5,105,100 |
2015-11-10 | $22.00 | $22.64 | $21.81 | $22.25 | $6.81 | 3,733,090 |
2015-11-09 | $22.50 | $22.95 | $21.99 | $22.35 | $6.84 | 5,245,400 |
2015-11-06 | $22.00 | $22.80 | $22.00 | $22.75 | $6.96 | 5,228,800 |
2015-11-05 | $21.66 | $22.65 | $21.28 | $22.20 | $6.79 | 6,523,590 |
2015-11-04 | $20.53 | $21.88 | $20.00 | $21.70 | $6.64 | 6,516,950 |
2015-11-03 | $19.20 | $20.98 | $19.13 | $20.90 | $6.39 | 7,636,670 |
2015-11-02 | $18.95 | $19.96 | $18.50 | $19.12 | $5.85 | 3,761,330 |
2015-10-30 | $19.53 | $19.73 | $19.21 | $19.40 | $5.93 | 2,916,060 |
2015-10-29 | $19.68 | $19.88 | $19.21 | $19.57 | $5.99 | 2,895,030 |
2015-10-28 | $20.13 | $20.29 | $19.35 | $19.40 | $5.93 | 4,492,330 |
2015-10-27 | $19.00 | $20.69 | $18.00 | $20.35 | $6.22 | 6,782,000 |
2015-10-26 | $19.06 | $19.50 | $18.48 | $19.20 | $5.87 | 4,956,200 |
2015-10-23 | $18.20 | $18.96 | $18.10 | $18.82 | $5.76 | 5,277,580 |
2015-10-22 | $17.15 | $18.18 | $17.15 | $18.05 | $5.52 | 5,037,250 |
2015-10-21 | $18.42 | $19.21 | $16.90 | $17.19 | $5.26 | 7,786,590 |
2015-10-20 | $17.59 | $18.63 | $17.53 | $18.51 | $5.66 | 6,524,770 |
2015-10-19 | $18.18 | $18.18 | $17.51 | $17.74 | $5.43 | 4,934,720 |
2015-10-16 | $18.00 | $18.57 | $17.66 | $18.18 | $5.56 | 5,714,400 |
2015-10-15 | $17.08 | $17.88 | $17.05 | $17.81 | $5.45 | 4,687,700 |
2015-10-14 | $17.50 | $17.69 | $17.16 | $17.17 | $5.25 | 3,630,020 |
2015-10-13 | $17.30 | $17.82 | $17.14 | $17.65 | $5.40 | 4,659,140 |
2015-10-12 | $16.90 | $17.66 | $16.65 | $17.50 | $5.35 | 5,637,780 |
2015-10-09 | $16.22 | $16.82 | $16.16 | $16.62 | $5.08 | 4,538,900 |
2015-10-08 | $16.18 | $16.50 | $15.88 | $16.35 | $5.00 | 5,391,210 |
2015-10-07 | $15.55 | $15.55 | $15.55 | $15.55 | $4.76 | 0 |
2015-10-06 | $15.55 | $15.55 | $15.55 | $15.55 | $4.76 | 0 |
2015-10-05 | $15.55 | $15.55 | $15.55 | $15.55 | $4.76 | 0 |
2015-10-02 | $15.55 | $15.55 | $15.55 | $15.55 | $4.76 | 0 |
2015-10-01 | $15.55 | $15.55 | $15.55 | $15.55 | $4.76 | 0 |
2015-09-30 | $15.55 | $15.70 | $15.35 | $15.55 | $4.76 | 1,855,240 |
2015-09-29 | $15.35 | $15.70 | $15.28 | $15.35 | $4.70 | 2,108,270 |
2015-09-28 | $15.21 | $15.88 | $15.10 | $15.82 | $4.84 | 2,426,470 |
2015-09-25 | $15.89 | $16.07 | $15.08 | $15.28 | $4.67 | 3,329,680 |
2015-09-24 | $15.85 | $16.40 | $15.70 | $15.88 | $4.86 | 3,212,060 |
2015-09-23 | $15.50 | $15.89 | $15.38 | $15.60 | $4.77 | 3,263,300 |
2015-09-22 | $15.99 | $16.32 | $15.56 | $15.81 | $4.84 | 5,403,270 |
2015-09-21 | $15.00 | $15.90 | $14.83 | $15.90 | $4.86 | 4,504,730 |
2015-09-18 | $14.54 | $15.27 | $14.54 | $15.16 | $4.64 | 3,515,800 |
2015-09-17 | $14.62 | $15.38 | $14.36 | $14.50 | $4.44 | 4,928,520 |
2015-09-16 | $13.60 | $14.62 | $13.45 | $14.62 | $4.47 | 3,442,730 |
2015-09-15 | $13.46 | $14.26 | $12.88 | $13.29 | $4.07 | 3,398,880 |
2015-09-14 | $15.85 | $15.97 | $14.16 | $14.16 | $4.33 | 3,645,880 |
2015-09-11 | $15.66 | $15.90 | $15.29 | $15.73 | $4.81 | 3,221,670 |
2015-09-10 | $15.59 | $15.96 | $15.43 | $15.48 | $4.74 | 3,972,160 |
2015-09-09 | $15.27 | $16.14 | $15.17 | $15.96 | $4.88 | 5,936,460 |
2015-09-08 | $13.92 | $15.33 | $13.77 | $15.17 | $4.64 | 4,810,360 |
2015-09-07 | $13.70 | $14.34 | $13.66 | $13.99 | $4.28 | 4,155,690 |
2015-09-04 | $13.30 | $13.30 | $13.30 | $13.30 | $4.07 | 0 |
2015-09-03 | $13.30 | $13.30 | $13.30 | $13.30 | $4.07 | 0 |
2015-09-02 | $13.15 | $14.87 | $13.01 | $13.30 | $4.07 | 3,827,120 |
2015-09-01 | $15.50 | $15.74 | $14.18 | $14.18 | $4.34 | 4,491,950 |
2015-08-31 | $16.88 | $16.88 | $15.76 | $15.76 | $4.82 | 4,649,630 |
2015-08-28 | $16.06 | $17.50 | $15.06 | $17.28 | $5.29 | 7,833,920 |
2015-08-27 | $15.56 | $16.48 | $14.60 | $15.99 | $4.89 | 6,646,220 |
2015-08-26 | $16.00 | $18.50 | $15.19 | $15.59 | $4.77 | 10,778,340 |
2015-08-25 | $16.88 | $16.88 | $16.88 | $16.88 | $5.16 | 798,300 |
2015-08-24 | $19.08 | $19.40 | $18.76 | $18.76 | $5.74 | 1,167,900 |
2015-08-21 | $22.70 | $22.73 | $20.84 | $20.84 | $6.37 | 4,509,350 |
2015-08-20 | $25.50 | $25.54 | $23.02 | $23.16 | $7.08 | 5,610,780 |
2015-08-19 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-18 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-17 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-14 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-13 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-12 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-11 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |
2015-08-10 | $25.27 | $25.27 | $25.27 | $25.27 | $7.73 | 0 |