Ningxia Jiaze Renewables Corporation Ltd (601619) Exchange: SHG
Data as of July 9, 2025
$3.79 ($0.06) 1.61%
Ningxia Jiaze Renewables Corporation Ltd - Daily Information
Click for more stock information on Ningxia Jiaze Renewables Corporation Ltd.Daily Information | Data |
---|---|
Date | July 9, 2025 |
Open | $3.76 |
Previous Close | $3.79 |
High | $3.79 |
Low | $3.70 |
Adjusted Open | $3.76 |
Previous Adjusted Close | $3.79 |
Adjusted High | $3.79 |
Adjusted Low | $3.70 |
About Ningxia Jiaze Renewables Corporation Ltd (601619)
Invest in Ningxia Jiaze Renewables Corporation Ltd (601619)
Historical Stock Data for Ningxia Jiaze Renewables Corporation Ltd (601619)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-08 | $3.76 | $3.79 | $3.70 | $3.79 | $3.79 | 69,965,190 |
2025-07-07 | $3.63 | $3.76 | $3.61 | $3.73 | $3.73 | 70,975,540 |
2025-07-04 | $3.60 | $3.67 | $3.60 | $3.60 | $3.60 | 35,442,690 |
2025-07-03 | $3.62 | $3.63 | $3.58 | $3.60 | $3.60 | 21,649,700 |
2025-07-02 | $3.59 | $3.63 | $3.57 | $3.62 | $3.62 | 29,027,350 |
2025-06-30 | $3.50 | $3.60 | $3.50 | $3.58 | $3.58 | 29,463,100 |
2025-06-27 | $3.49 | $3.56 | $3.49 | $3.50 | $3.50 | 19,279,600 |
2025-06-26 | $3.51 | $3.52 | $3.48 | $3.49 | $3.49 | 19,371,200 |
2025-06-25 | $3.49 | $3.52 | $3.47 | $3.52 | $3.52 | 20,622,180 |
2025-06-24 | $3.43 | $3.49 | $3.43 | $3.48 | $3.48 | 18,789,400 |
2025-06-23 | $3.43 | $3.46 | $3.42 | $3.44 | $3.44 | 18,569,900 |
2025-06-20 | $3.49 | $3.49 | $3.44 | $3.44 | $3.44 | 18,652,600 |
2025-06-19 | $3.58 | $3.60 | $3.47 | $3.48 | $3.48 | 32,354,270 |
2025-06-18 | $3.62 | $3.64 | $3.57 | $3.59 | $3.59 | 15,282,400 |
2025-06-17 | $3.62 | $3.63 | $3.56 | $3.63 | $3.63 | 24,122,020 |
2025-06-13 | $3.61 | $3.66 | $3.58 | $3.60 | $3.60 | 38,626,290 |
2025-06-12 | $3.57 | $3.66 | $3.55 | $3.61 | $3.61 | 42,047,160 |
2025-06-11 | $3.55 | $3.60 | $3.53 | $3.56 | $3.56 | 23,311,300 |
2025-06-10 | $3.51 | $3.57 | $3.50 | $3.55 | $3.55 | 35,153,870 |
2025-06-09 | $3.51 | $3.52 | $3.50 | $3.51 | $3.51 | 15,458,810 |
2025-06-06 | $3.49 | $3.52 | $3.48 | $3.50 | $3.50 | 14,321,700 |
2025-06-05 | $3.51 | $3.54 | $3.49 | $3.50 | $3.50 | 18,463,800 |
2025-06-04 | $3.51 | $3.52 | $3.48 | $3.50 | $3.50 | 18,417,120 |
2025-06-03 | $3.51 | $3.52 | $3.47 | $3.52 | $3.52 | 20,534,700 |
2025-05-30 | $3.56 | $3.59 | $3.52 | $3.52 | $3.52 | 20,279,700 |
2025-05-29 | $3.51 | $3.56 | $3.49 | $3.54 | $3.54 | 22,609,000 |
2025-05-28 | $3.62 | $3.62 | $3.57 | $3.59 | $3.59 | 22,077,000 |
2025-05-27 | $3.59 | $3.63 | $3.57 | $3.61 | $3.61 | 18,434,300 |
2025-05-26 | $3.58 | $3.60 | $3.56 | $3.59 | $3.59 | 18,821,700 |
2025-05-23 | $3.63 | $3.65 | $3.58 | $3.58 | $3.58 | 27,492,000 |
2025-05-22 | $3.73 | $3.74 | $3.62 | $3.63 | $3.63 | 41,876,700 |
2025-05-21 | $3.77 | $3.81 | $3.72 | $3.73 | $3.73 | 35,575,400 |
2025-05-20 | $3.73 | $3.78 | $3.71 | $3.78 | $3.78 | 38,499,700 |
2025-05-19 | $3.74 | $3.74 | $3.70 | $3.73 | $3.73 | 23,357,500 |
2025-05-16 | $3.72 | $3.76 | $3.70 | $3.73 | $3.73 | 25,241,200 |
2025-05-15 | $3.77 | $3.79 | $3.72 | $3.72 | $3.72 | 32,784,800 |
2025-05-14 | $3.81 | $3.81 | $3.74 | $3.79 | $3.79 | 35,483,500 |
2025-05-13 | $3.85 | $3.86 | $3.75 | $3.81 | $3.81 | 50,929,200 |
2025-05-12 | $3.84 | $3.92 | $3.81 | $3.84 | $3.84 | 62,983,200 |
2025-05-09 | $3.75 | $3.92 | $3.73 | $3.85 | $3.85 | 98,133,300 |
2025-05-08 | $3.72 | $3.78 | $3.69 | $3.74 | $3.74 | 33,331,530 |
2025-05-07 | $3.78 | $3.83 | $3.70 | $3.73 | $3.73 | 46,448,200 |
2025-05-06 | $3.64 | $3.77 | $3.62 | $3.76 | $3.76 | 55,133,070 |
2025-04-30 | $3.68 | $3.69 | $3.61 | $3.62 | $3.62 | 39,655,570 |
2025-04-29 | $3.75 | $3.81 | $3.62 | $3.69 | $3.69 | 61,138,600 |
2025-04-28 | $3.81 | $3.85 | $3.68 | $3.70 | $3.70 | 60,297,780 |
2025-04-25 | $3.60 | $3.81 | $3.57 | $3.78 | $3.78 | 99,107,700 |
2025-04-24 | $3.53 | $3.64 | $3.53 | $3.61 | $3.61 | 49,556,300 |
2025-04-23 | $3.56 | $3.58 | $3.52 | $3.54 | $3.54 | 26,050,400 |
2025-04-22 | $3.60 | $3.64 | $3.53 | $3.53 | $3.53 | 33,664,900 |
2025-04-21 | $3.52 | $3.62 | $3.52 | $3.60 | $3.60 | 33,233,100 |
2025-04-18 | $3.56 | $3.56 | $3.49 | $3.53 | $3.53 | 31,444,800 |
2025-04-17 | $3.60 | $3.63 | $3.54 | $3.56 | $3.56 | 33,145,400 |
2025-04-16 | $3.68 | $3.73 | $3.57 | $3.61 | $3.61 | 46,600,100 |
2025-04-15 | $3.69 | $3.70 | $3.61 | $3.68 | $3.68 | 45,389,000 |
2025-04-14 | $3.51 | $3.73 | $3.51 | $3.67 | $3.67 | 72,043,100 |
2025-04-11 | $3.55 | $3.59 | $3.48 | $3.50 | $3.50 | 54,374,890 |
2025-04-10 | $3.65 | $3.70 | $3.59 | $3.62 | $3.62 | 74,630,300 |
2025-04-09 | $3.55 | $3.66 | $3.34 | $3.61 | $3.61 | 84,080,600 |
2025-04-08 | $3.55 | $3.68 | $3.53 | $3.63 | $3.63 | 91,160,760 |
2025-04-07 | $3.57 | $3.79 | $3.37 | $3.50 | $3.50 | 123,233,290 |
2025-04-03 | $3.58 | $3.77 | $3.56 | $3.73 | $3.73 | 79,814,870 |
2025-04-02 | $3.63 | $3.65 | $3.56 | $3.59 | $3.59 | 40,068,760 |
2025-04-01 | $3.57 | $3.78 | $3.57 | $3.65 | $3.65 | 63,827,700 |
2025-03-31 | $3.53 | $3.65 | $3.53 | $3.55 | $3.55 | 57,834,800 |
2025-03-28 | $3.64 | $3.67 | $3.55 | $3.56 | $3.56 | 61,826,390 |
2025-03-27 | $3.82 | $3.84 | $3.66 | $3.67 | $3.67 | 94,483,720 |
2025-03-26 | $3.95 | $3.97 | $3.82 | $3.84 | $3.84 | 100,631,740 |
2025-03-25 | $4.00 | $4.09 | $3.85 | $3.94 | $3.94 | 121,395,200 |
2025-03-24 | $3.83 | $4.16 | $3.78 | $4.07 | $4.07 | 170,411,170 |
2025-03-21 | $3.90 | $3.95 | $3.81 | $3.83 | $3.83 | 115,984,230 |
2025-03-20 | $3.85 | $4.18 | $3.75 | $4.02 | $4.02 | 230,653,380 |
2025-03-19 | $3.49 | $3.85 | $3.47 | $3.85 | $3.85 | 147,590,290 |
2025-03-18 | $3.50 | $3.51 | $3.45 | $3.50 | $3.50 | 20,430,300 |
2025-03-17 | $3.49 | $3.53 | $3.47 | $3.49 | $3.49 | 19,829,080 |
2025-03-14 | $3.49 | $3.53 | $3.45 | $3.48 | $3.48 | 28,823,480 |
2025-03-13 | $3.42 | $3.48 | $3.41 | $3.48 | $3.48 | 32,845,720 |
2025-03-12 | $3.35 | $3.43 | $3.34 | $3.42 | $3.42 | 29,239,720 |
2025-03-11 | $3.33 | $3.35 | $3.30 | $3.35 | $3.35 | 13,931,730 |
2025-03-10 | $3.39 | $3.41 | $3.33 | $3.34 | $3.34 | 20,641,000 |
2025-03-07 | $3.36 | $3.39 | $3.34 | $3.39 | $3.39 | 22,842,930 |
2025-03-06 | $3.32 | $3.38 | $3.30 | $3.36 | $3.36 | 23,816,200 |
2025-03-05 | $3.33 | $3.33 | $3.28 | $3.32 | $3.32 | 15,860,800 |
2025-03-04 | $3.29 | $3.33 | $3.28 | $3.32 | $3.32 | 15,220,790 |
2025-03-03 | $3.32 | $3.34 | $3.29 | $3.30 | $3.30 | 20,584,000 |
2025-02-28 | $3.34 | $3.37 | $3.31 | $3.32 | $3.32 | 17,880,700 |
2025-02-27 | $3.35 | $3.37 | $3.31 | $3.34 | $3.34 | 17,057,400 |
2025-02-26 | $3.28 | $3.35 | $3.28 | $3.35 | $3.35 | 24,101,920 |
2025-02-25 | $3.31 | $3.33 | $3.27 | $3.29 | $3.29 | 24,420,480 |
2025-02-24 | $3.30 | $3.36 | $3.29 | $3.32 | $3.32 | 22,421,800 |
2025-02-20 | $3.32 | $3.34 | $3.28 | $3.30 | $3.30 | 23,643,820 |
2025-02-19 | $3.33 | $3.34 | $3.29 | $3.33 | $3.33 | 16,605,220 |
2025-02-18 | $3.36 | $3.37 | $3.30 | $3.33 | $3.33 | 18,564,000 |
2025-02-17 | $3.30 | $3.37 | $3.28 | $3.35 | $3.35 | 26,397,520 |
2025-02-14 | $3.31 | $3.32 | $3.29 | $3.30 | $3.30 | 15,393,200 |
2025-02-13 | $3.31 | $3.33 | $3.29 | $3.31 | $3.31 | 14,833,400 |
2025-02-12 | $3.32 | $3.34 | $3.29 | $3.32 | $3.32 | 15,372,100 |
2025-02-11 | $3.34 | $3.35 | $3.30 | $3.32 | $3.32 | 14,903,900 |
2025-02-10 | $3.36 | $3.39 | $3.32 | $3.34 | $3.34 | 19,384,000 |
2025-02-07 | $3.35 | $3.39 | $3.34 | $3.36 | $3.36 | 20,270,500 |
2025-02-06 | $3.31 | $3.36 | $3.29 | $3.35 | $3.35 | 15,074,600 |
2025-02-05 | $3.36 | $3.38 | $3.30 | $3.32 | $3.32 | 15,058,600 |
2025-01-27 | $3.33 | $3.39 | $3.33 | $3.35 | $3.35 | 13,685,700 |
2025-01-24 | $3.31 | $3.34 | $3.29 | $3.33 | $3.33 | 16,472,800 |
2025-01-23 | $3.36 | $3.40 | $3.30 | $3.30 | $3.30 | 20,750,000 |
2025-01-22 | $3.31 | $3.36 | $3.29 | $3.35 | $3.35 | 20,856,840 |
2025-01-21 | $3.28 | $3.32 | $3.22 | $3.31 | $3.31 | 23,108,820 |
2025-01-20 | $3.28 | $3.29 | $3.25 | $3.27 | $3.27 | 14,490,260 |
2025-01-17 | $3.25 | $3.28 | $3.22 | $3.25 | $3.25 | 14,092,990 |
2025-01-16 | $3.19 | $3.33 | $3.19 | $3.25 | $3.25 | 28,549,800 |
2025-01-15 | $3.22 | $3.22 | $3.15 | $3.19 | $3.19 | 16,837,700 |
2025-01-14 | $3.12 | $3.21 | $3.10 | $3.21 | $3.21 | 18,982,000 |
2025-01-13 | $3.10 | $3.14 | $3.08 | $3.12 | $3.12 | 14,210,800 |
2025-01-09 | $3.21 | $3.21 | $3.16 | $3.17 | $3.17 | 16,935,000 |
2025-01-08 | $3.22 | $3.26 | $3.15 | $3.21 | $3.21 | 23,393,200 |
2025-01-07 | $3.25 | $3.25 | $3.18 | $3.22 | $3.22 | 20,708,130 |
2025-01-06 | $3.19 | $3.27 | $3.17 | $3.25 | $3.25 | 24,432,510 |
2025-01-03 | $3.23 | $3.30 | $3.18 | $3.19 | $3.19 | 28,948,970 |
2025-01-02 | $3.32 | $3.34 | $3.21 | $3.23 | $3.23 | 34,839,000 |
2024-12-31 | $3.42 | $3.44 | $3.31 | $3.32 | $3.32 | 33,442,800 |
2024-12-30 | $3.47 | $3.51 | $3.39 | $3.43 | $3.43 | 36,025,230 |
2024-12-27 | $3.50 | $3.61 | $3.47 | $3.48 | $3.48 | 60,368,600 |
2024-12-26 | $3.41 | $3.49 | $3.37 | $3.42 | $3.42 | 41,481,300 |
2024-12-25 | $3.41 | $3.43 | $3.33 | $3.42 | $3.42 | 36,619,500 |
2024-12-24 | $3.28 | $3.46 | $3.28 | $3.42 | $3.42 | 58,309,300 |
2024-12-23 | $3.27 | $3.35 | $3.25 | $3.29 | $3.29 | 37,480,350 |
2024-12-20 | $3.31 | $3.33 | $3.26 | $3.27 | $3.27 | 22,326,800 |
2024-12-19 | $3.34 | $3.35 | $3.26 | $3.31 | $3.31 | 29,630,710 |
2024-12-18 | $3.36 | $3.43 | $3.34 | $3.35 | $3.35 | 31,183,200 |
2024-12-17 | $3.39 | $3.41 | $3.33 | $3.36 | $3.36 | 24,888,600 |
2024-12-16 | $3.36 | $3.43 | $3.36 | $3.40 | $3.40 | 24,165,100 |
2024-12-13 | $3.45 | $3.46 | $3.36 | $3.36 | $3.36 | 29,980,250 |
2024-12-12 | $3.45 | $3.47 | $3.40 | $3.47 | $3.47 | 26,761,900 |
2024-12-11 | $3.35 | $3.46 | $3.35 | $3.45 | $3.45 | 38,544,350 |
2024-12-10 | $3.47 | $3.50 | $3.35 | $3.37 | $3.37 | 38,805,600 |
2024-12-09 | $3.44 | $3.46 | $3.37 | $3.40 | $3.40 | 36,672,700 |
2024-12-06 | $3.31 | $3.47 | $3.31 | $3.44 | $3.44 | 60,728,220 |
2024-12-05 | $3.30 | $3.32 | $3.28 | $3.31 | $3.31 | 18,429,500 |
2024-12-04 | $3.38 | $3.38 | $3.28 | $3.30 | $3.30 | 24,670,400 |
2024-12-03 | $3.35 | $3.38 | $3.32 | $3.38 | $3.38 | 26,198,700 |
2024-12-02 | $3.29 | $3.37 | $3.28 | $3.35 | $3.35 | 24,037,700 |
2024-11-29 | $3.26 | $3.32 | $3.25 | $3.29 | $3.29 | 20,724,380 |
2024-11-28 | $3.22 | $3.29 | $3.22 | $3.26 | $3.26 | 23,562,600 |
2024-11-27 | $3.22 | $3.24 | $3.14 | $3.23 | $3.23 | 25,884,800 |
2024-11-26 | $3.24 | $3.26 | $3.20 | $3.21 | $3.21 | 15,956,540 |
2024-11-25 | $3.23 | $3.29 | $3.19 | $3.24 | $3.24 | 26,824,820 |
2024-11-22 | $3.28 | $3.40 | $3.23 | $3.23 | $3.23 | 51,021,990 |
2024-11-21 | $3.29 | $3.32 | $3.26 | $3.28 | $3.28 | 19,192,200 |
2024-11-20 | $3.27 | $3.31 | $3.22 | $3.30 | $3.30 | 27,313,700 |
2024-11-19 | $3.25 | $3.29 | $3.20 | $3.26 | $3.26 | 26,185,100 |
2024-11-18 | $3.20 | $3.32 | $3.19 | $3.25 | $3.25 | 33,689,600 |
2024-11-15 | $3.24 | $3.29 | $3.19 | $3.19 | $3.19 | 24,199,400 |
2024-11-14 | $3.32 | $3.33 | $3.24 | $3.25 | $3.25 | 25,424,810 |
2024-11-13 | $3.36 | $3.37 | $3.27 | $3.33 | $3.33 | 36,688,660 |
2024-11-12 | $3.41 | $3.43 | $3.35 | $3.38 | $3.38 | 30,834,710 |
2024-11-11 | $3.40 | $3.44 | $3.35 | $3.40 | $3.40 | 27,827,610 |
2024-11-08 | $3.46 | $3.49 | $3.38 | $3.40 | $3.40 | 44,003,970 |
2024-11-07 | $3.35 | $3.46 | $3.33 | $3.44 | $3.44 | 40,662,500 |
2024-11-06 | $3.36 | $3.38 | $3.30 | $3.36 | $3.36 | 33,587,720 |
2024-11-05 | $3.30 | $3.36 | $3.28 | $3.36 | $3.36 | 34,983,200 |
2024-11-04 | $3.27 | $3.30 | $3.25 | $3.29 | $3.29 | 24,165,910 |
2024-11-01 | $3.32 | $3.35 | $3.22 | $3.28 | $3.28 | 44,036,820 |
2024-10-31 | $3.30 | $3.44 | $3.30 | $3.35 | $3.35 | 70,420,850 |
2024-10-30 | $3.18 | $3.23 | $3.18 | $3.21 | $3.21 | 26,023,730 |
2024-10-29 | $3.31 | $3.32 | $3.18 | $3.20 | $3.20 | 36,443,300 |
2024-10-28 | $3.21 | $3.30 | $3.20 | $3.30 | $3.30 | 37,288,570 |
2024-10-25 | $3.14 | $3.21 | $3.14 | $3.21 | $3.21 | 26,050,300 |
2024-10-24 | $3.17 | $3.18 | $3.11 | $3.14 | $3.14 | 20,017,400 |
2024-10-23 | $3.12 | $3.22 | $3.10 | $3.19 | $3.19 | 42,612,910 |
2024-10-22 | $3.06 | $3.12 | $3.06 | $3.12 | $3.12 | 28,818,340 |
2024-10-21 | $3.12 | $3.14 | $3.06 | $3.07 | $3.07 | 27,154,740 |
2024-10-18 | $3.03 | $3.16 | $3.00 | $3.11 | $3.11 | 34,444,910 |
2024-10-17 | $3.13 | $3.13 | $3.04 | $3.04 | $3.04 | 22,702,300 |
2024-10-16 | $3.04 | $3.14 | $3.04 | $3.11 | $3.11 | 23,162,350 |
2024-10-15 | $3.15 | $3.15 | $3.07 | $3.07 | $3.07 | 25,551,840 |
2024-10-14 | $3.15 | $3.18 | $3.10 | $3.15 | $3.15 | 24,585,480 |
2024-10-11 | $3.25 | $3.27 | $3.11 | $3.15 | $3.15 | 30,957,940 |
2024-10-10 | $3.28 | $3.33 | $3.23 | $3.25 | $3.25 | 30,550,600 |
2024-10-09 | $3.38 | $3.38 | $3.21 | $3.22 | $3.22 | 52,777,190 |
2024-10-08 | $3.63 | $3.64 | $3.30 | $3.43 | $3.43 | 68,604,460 |
2024-09-30 | $3.15 | $3.33 | $3.11 | $3.31 | $3.31 | 58,850,100 |
2024-09-27 | $2.94 | $3.03 | $2.94 | $3.03 | $3.03 | 20,839,830 |
2024-09-26 | $2.83 | $2.93 | $2.82 | $2.92 | $2.92 | 22,827,330 |
2024-09-25 | $2.82 | $2.90 | $2.82 | $2.83 | $2.83 | 18,783,200 |
2024-09-24 | $2.71 | $2.81 | $2.70 | $2.80 | $2.80 | 20,711,400 |
2024-09-23 | $2.71 | $2.73 | $2.69 | $2.70 | $2.70 | 7,936,300 |
2024-09-20 | $2.75 | $2.76 | $2.69 | $2.72 | $2.72 | 10,101,940 |
2024-09-19 | $2.71 | $2.78 | $2.69 | $2.75 | $2.75 | 13,825,170 |
2024-09-18 | $2.69 | $2.72 | $2.64 | $2.70 | $2.70 | 7,412,900 |
2024-09-13 | $2.72 | $2.73 | $2.69 | $2.69 | $2.69 | 6,540,800 |
2024-09-12 | $2.70 | $2.75 | $2.70 | $2.71 | $2.71 | 7,275,540 |
2024-09-11 | $2.70 | $2.72 | $2.68 | $2.70 | $2.70 | 7,887,470 |
2024-09-10 | $2.72 | $2.74 | $2.66 | $2.71 | $2.71 | 10,725,270 |
2024-09-09 | $2.75 | $2.75 | $2.70 | $2.71 | $2.71 | 9,184,600 |
2024-09-06 | $2.78 | $2.80 | $2.75 | $2.75 | $2.75 | 9,504,400 |
2024-09-05 | $2.78 | $2.81 | $2.78 | $2.79 | $2.79 | 6,280,200 |
2024-09-04 | $2.80 | $2.82 | $2.77 | $2.78 | $2.78 | 11,560,150 |
2024-09-03 | $2.85 | $2.87 | $2.80 | $2.81 | $2.81 | 14,817,410 |
2024-09-02 | $2.88 | $2.92 | $2.86 | $2.86 | $2.86 | 14,252,840 |
2024-08-30 | $2.89 | $2.93 | $2.87 | $2.89 | $2.89 | 15,506,800 |
2024-08-29 | $2.83 | $2.90 | $2.83 | $2.89 | $2.89 | 9,668,480 |
2024-08-28 | $2.82 | $2.86 | $2.82 | $2.85 | $2.85 | 11,600,300 |
2024-08-27 | $2.83 | $2.84 | $2.80 | $2.83 | $2.83 | 7,417,700 |
2024-08-26 | $2.78 | $2.84 | $2.78 | $2.83 | $2.83 | 7,805,800 |
2024-08-23 | $2.78 | $2.79 | $2.75 | $2.77 | $2.77 | 8,075,700 |
2024-08-22 | $2.88 | $2.89 | $2.76 | $2.78 | $2.78 | 21,958,500 |
2024-08-21 | $2.92 | $2.93 | $2.86 | $2.87 | $2.87 | 11,407,000 |
2024-08-20 | $2.97 | $2.98 | $2.92 | $2.93 | $2.93 | 12,052,490 |
2024-08-19 | $2.96 | $3.01 | $2.96 | $2.97 | $2.97 | 9,164,400 |
2024-08-16 | $3.01 | $3.02 | $2.97 | $2.97 | $2.97 | 11,652,000 |
2024-08-15 | $3.00 | $3.03 | $2.97 | $3.01 | $3.01 | 11,261,300 |
2024-08-14 | $3.00 | $3.03 | $2.99 | $2.99 | $2.99 | 7,240,260 |
2024-08-13 | $3.00 | $3.02 | $2.96 | $3.01 | $3.01 | 7,125,600 |
2024-08-12 | $3.02 | $3.03 | $2.98 | $2.99 | $2.99 | 8,508,400 |
2024-08-09 | $3.03 | $3.05 | $2.99 | $2.99 | $2.99 | 8,913,400 |
2024-08-08 | $3.02 | $3.04 | $2.99 | $3.03 | $3.03 | 9,239,300 |
2024-08-07 | $3.03 | $3.05 | $3.00 | $3.03 | $3.03 | 11,261,200 |
2024-08-06 | $3.00 | $3.03 | $2.98 | $3.02 | $3.02 | 9,243,300 |
2024-08-05 | $3.00 | $3.05 | $2.98 | $2.98 | $2.98 | 13,911,100 |
2024-08-02 | $3.05 | $3.06 | $3.02 | $3.02 | $3.02 | 8,951,300 |
2024-08-01 | $3.08 | $3.10 | $3.05 | $3.06 | $3.06 | 11,579,000 |
2024-07-31 | $2.99 | $3.09 | $2.99 | $3.09 | $3.09 | 16,207,900 |
2024-07-30 | $2.99 | $3.01 | $2.97 | $3.01 | $3.01 | 7,127,700 |
2024-07-29 | $3.00 | $3.01 | $2.97 | $2.99 | $2.99 | 7,372,300 |
2024-07-26 | $2.99 | $3.02 | $2.98 | $3.01 | $3.01 | 10,449,400 |
2024-07-25 | $2.96 | $3.01 | $2.94 | $2.99 | $2.99 | 12,439,520 |
2024-07-24 | $2.95 | $2.99 | $2.92 | $2.95 | $2.95 | 11,574,000 |
2024-07-23 | $2.99 | $3.02 | $2.95 | $2.95 | $2.95 | 9,388,200 |
2024-07-22 | $2.95 | $3.00 | $2.93 | $2.99 | $2.99 | 9,622,400 |
2024-07-19 | $2.96 | $2.98 | $2.93 | $2.97 | $2.97 | 7,458,400 |
2024-07-18 | $2.94 | $2.97 | $2.90 | $2.96 | $2.96 | 9,186,400 |
2024-07-17 | $2.95 | $2.96 | $2.92 | $2.95 | $2.95 | 9,022,400 |
2024-07-16 | $2.98 | $2.98 | $2.94 | $2.96 | $2.96 | 7,373,300 |
2024-07-15 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 8,095,000 |
2024-07-12 | $3.02 | $3.04 | $2.99 | $3.01 | $3.01 | 9,328,600 |
2024-07-11 | $3.00 | $3.03 | $2.98 | $3.03 | $3.03 | 11,833,500 |
2024-07-10 | $3.00 | $3.01 | $2.94 | $2.95 | $2.95 | 10,839,600 |
2024-07-09 | $2.97 | $3.03 | $2.91 | $3.01 | $3.01 | 15,043,090 |
2024-07-08 | $3.03 | $3.04 | $2.95 | $2.96 | $2.96 | 12,040,100 |
2024-07-05 | $3.02 | $3.05 | $2.99 | $3.04 | $3.04 | 11,839,180 |
2024-07-04 | $3.07 | $3.08 | $3.00 | $3.03 | $3.03 | 13,980,000 |
2024-07-03 | $3.09 | $3.10 | $3.06 | $3.06 | $3.06 | 9,480,300 |
2024-07-02 | $3.08 | $3.09 | $3.05 | $3.08 | $3.08 | 11,720,120 |
2024-07-01 | $3.03 | $3.08 | $3.03 | $3.07 | $3.07 | 18,364,800 |
2024-06-28 | $2.99 | $3.06 | $2.97 | $3.03 | $3.03 | 15,113,400 |
2024-06-27 | $3.05 | $3.06 | $2.98 | $3.00 | $3.00 | 12,417,300 |
2024-06-26 | $2.98 | $3.07 | $2.96 | $3.06 | $3.06 | 14,068,260 |
2024-06-25 | $2.97 | $3.01 | $2.95 | $2.98 | $2.98 | 13,465,360 |
2024-06-24 | $3.02 | $3.03 | $2.94 | $2.96 | $2.96 | 15,581,400 |
2024-06-21 | $3.03 | $3.06 | $3.01 | $3.02 | $3.02 | 10,937,630 |
2024-06-20 | $3.08 | $3.09 | $3.01 | $3.03 | $3.03 | 16,091,400 |
2024-06-19 | $3.18 | $3.19 | $3.07 | $3.08 | $3.08 | 24,310,660 |
2024-06-18 | $3.20 | $3.21 | $3.16 | $3.18 | $3.18 | 13,257,660 |
2024-06-17 | $3.19 | $3.23 | $3.16 | $3.19 | $3.19 | 13,989,170 |
2024-06-14 | $3.20 | $3.24 | $3.18 | $3.21 | $3.21 | 13,335,440 |
2024-06-13 | $3.24 | $3.25 | $3.19 | $3.21 | $3.21 | 14,629,400 |
2024-06-12 | $3.23 | $3.27 | $3.21 | $3.24 | $3.24 | 15,644,240 |
2024-06-11 | $3.24 | $3.26 | $3.20 | $3.24 | $3.24 | 15,177,530 |
2024-06-07 | $3.17 | $3.25 | $3.17 | $3.24 | $3.24 | 19,497,030 |
2024-06-06 | $3.26 | $3.28 | $3.15 | $3.17 | $3.17 | 30,998,000 |
2024-06-05 | $3.32 | $3.32 | $3.26 | $3.27 | $3.27 | 18,948,150 |
2024-06-04 | $3.30 | $3.34 | $3.23 | $3.33 | $3.33 | 22,331,600 |
2024-06-03 | $3.42 | $3.43 | $3.27 | $3.31 | $3.31 | 31,726,020 |
2024-05-31 | $3.48 | $3.49 | $3.41 | $3.43 | $3.43 | 23,121,610 |
2024-05-30 | $3.67 | $3.72 | $3.56 | $3.58 | $3.58 | 36,406,480 |
2024-05-29 | $3.67 | $3.73 | $3.62 | $3.67 | $3.67 | 34,691,680 |
2024-05-28 | $3.61 | $3.72 | $3.61 | $3.69 | $3.69 | 50,285,000 |
2024-05-27 | $3.59 | $3.66 | $3.55 | $3.63 | $3.63 | 27,678,900 |
2024-05-24 | $3.50 | $3.64 | $3.50 | $3.59 | $3.59 | 38,310,650 |
2024-05-23 | $3.60 | $3.61 | $3.51 | $3.52 | $3.52 | 22,614,280 |
2024-05-22 | $3.56 | $3.62 | $3.56 | $3.61 | $3.61 | 19,193,100 |
2024-05-21 | $3.66 | $3.66 | $3.56 | $3.57 | $3.57 | 29,803,450 |
2024-05-20 | $3.64 | $3.69 | $3.63 | $3.65 | $3.65 | 31,091,930 |
2024-05-17 | $3.61 | $3.66 | $3.60 | $3.65 | $3.65 | 23,465,690 |
2024-05-16 | $3.61 | $3.67 | $3.59 | $3.61 | $3.61 | 24,132,540 |
2024-05-15 | $3.69 | $3.72 | $3.61 | $3.62 | $3.62 | 38,379,490 |
2024-05-14 | $3.72 | $3.75 | $3.66 | $3.70 | $3.70 | 49,826,030 |
2024-05-13 | $3.79 | $3.83 | $3.71 | $3.76 | $3.76 | 100,514,050 |
2024-05-10 | $3.52 | $3.81 | $3.51 | $3.76 | $3.76 | 103,514,380 |
2024-05-09 | $3.48 | $3.53 | $3.47 | $3.53 | $3.53 | 23,977,200 |
2024-05-08 | $3.49 | $3.55 | $3.49 | $3.49 | $3.49 | 23,275,990 |
2024-05-07 | $3.54 | $3.54 | $3.48 | $3.51 | $3.51 | 19,295,600 |
2024-05-06 | $3.46 | $3.53 | $3.45 | $3.53 | $3.53 | 31,352,800 |
2024-04-30 | $3.50 | $3.52 | $3.43 | $3.44 | $3.44 | 35,193,600 |
2024-04-29 | $3.47 | $3.54 | $3.46 | $3.54 | $3.54 | 31,171,280 |
2024-04-26 | $3.44 | $3.48 | $3.41 | $3.47 | $3.47 | 20,765,000 |
2024-04-25 | $3.45 | $3.48 | $3.43 | $3.46 | $3.46 | 15,236,360 |
2024-04-24 | $3.42 | $3.46 | $3.41 | $3.46 | $3.46 | 18,538,280 |
2024-04-23 | $3.48 | $3.49 | $3.39 | $3.41 | $3.41 | 21,931,300 |
2024-04-22 | $3.48 | $3.51 | $3.44 | $3.46 | $3.46 | 20,456,400 |
2024-04-19 | $3.43 | $3.50 | $3.43 | $3.46 | $3.46 | 21,165,780 |
2024-04-18 | $3.51 | $3.52 | $3.45 | $3.46 | $3.46 | 29,368,230 |
2024-04-17 | $3.46 | $3.52 | $3.44 | $3.52 | $3.52 | 32,542,800 |
2024-04-16 | $3.51 | $3.54 | $3.43 | $3.45 | $3.45 | 30,465,600 |
2024-04-15 | $3.50 | $3.61 | $3.49 | $3.53 | $3.53 | 37,981,300 |
2024-04-12 | $3.55 | $3.57 | $3.49 | $3.50 | $3.50 | 21,780,000 |
2024-04-11 | $3.50 | $3.58 | $3.48 | $3.56 | $3.56 | 30,105,370 |
2024-04-10 | $3.51 | $3.55 | $3.48 | $3.52 | $3.52 | 30,263,700 |
2024-04-09 | $3.49 | $3.55 | $3.46 | $3.52 | $3.52 | 25,720,280 |
2024-04-08 | $3.43 | $3.55 | $3.41 | $3.49 | $3.49 | 38,917,430 |
2024-04-03 | $3.46 | $3.47 | $3.41 | $3.43 | $3.43 | 16,164,100 |
2024-04-02 | $3.43 | $3.48 | $3.41 | $3.47 | $3.47 | 36,083,050 |
2024-04-01 | $3.32 | $3.40 | $3.30 | $3.40 | $3.40 | 22,043,280 |
2024-03-29 | $3.27 | $3.31 | $3.26 | $3.31 | $3.31 | 14,290,100 |
2024-03-28 | $3.27 | $3.30 | $3.25 | $3.27 | $3.27 | 15,195,880 |
2024-03-27 | $3.31 | $3.35 | $3.26 | $3.26 | $3.26 | 15,928,910 |
2024-03-26 | $3.31 | $3.34 | $3.27 | $3.33 | $3.33 | 15,909,710 |
2024-03-25 | $3.33 | $3.37 | $3.31 | $3.31 | $3.31 | 16,088,200 |
2024-03-22 | $3.39 | $3.41 | $3.33 | $3.34 | $3.34 | 21,794,300 |
2024-03-21 | $3.41 | $3.43 | $3.38 | $3.40 | $3.40 | 14,207,300 |
2024-03-20 | $3.41 | $3.42 | $3.39 | $3.42 | $3.42 | 15,254,500 |
2024-03-19 | $3.45 | $3.47 | $3.41 | $3.42 | $3.42 | 20,823,100 |
2024-03-18 | $3.44 | $3.46 | $3.39 | $3.45 | $3.45 | 25,712,210 |
2024-03-15 | $3.38 | $3.43 | $3.36 | $3.43 | $3.43 | 17,666,820 |
2024-03-14 | $3.41 | $3.42 | $3.35 | $3.39 | $3.39 | 19,517,990 |
2024-03-13 | $3.42 | $3.44 | $3.40 | $3.42 | $3.42 | 19,566,710 |
2024-03-12 | $3.49 | $3.51 | $3.42 | $3.43 | $3.43 | 28,343,300 |
2024-03-11 | $3.37 | $3.49 | $3.36 | $3.49 | $3.49 | 37,238,610 |
2024-03-08 | $3.32 | $3.37 | $3.31 | $3.37 | $3.37 | 19,862,410 |
2024-03-07 | $3.35 | $3.38 | $3.31 | $3.33 | $3.33 | 21,917,750 |
2024-03-06 | $3.29 | $3.38 | $3.29 | $3.36 | $3.36 | 26,267,100 |
2024-03-05 | $3.32 | $3.33 | $3.28 | $3.30 | $3.30 | 15,542,900 |
2024-03-04 | $3.33 | $3.35 | $3.28 | $3.33 | $3.33 | 14,546,450 |
2024-03-01 | $3.34 | $3.36 | $3.31 | $3.33 | $3.33 | 17,797,900 |
2024-02-29 | $3.28 | $3.35 | $3.26 | $3.34 | $3.34 | 21,976,800 |
2024-02-28 | $3.33 | $3.44 | $3.28 | $3.29 | $3.29 | 37,367,400 |
2024-02-27 | $3.29 | $3.33 | $3.28 | $3.33 | $3.33 | 17,493,590 |
2024-02-26 | $3.33 | $3.35 | $3.28 | $3.30 | $3.30 | 20,110,720 |
2024-02-23 | $3.31 | $3.34 | $3.28 | $3.33 | $3.33 | 19,659,520 |
2024-02-22 | $3.30 | $3.33 | $3.27 | $3.31 | $3.31 | 15,554,690 |
2024-02-21 | $3.27 | $3.37 | $3.25 | $3.30 | $3.30 | 22,217,000 |
2024-02-20 | $3.29 | $3.29 | $3.24 | $3.29 | $3.29 | 15,596,290 |
2024-02-19 | $3.35 | $3.38 | $3.26 | $3.29 | $3.29 | 26,988,160 |
2024-02-08 | $3.27 | $3.38 | $3.25 | $3.34 | $3.34 | 32,993,400 |
2024-02-07 | $3.12 | $3.24 | $3.09 | $3.23 | $3.23 | 31,663,550 |
2024-02-06 | $2.87 | $3.17 | $2.84 | $3.13 | $3.13 | 32,563,610 |
2024-02-05 | $3.01 | $3.02 | $2.79 | $2.92 | $2.92 | 34,461,830 |
2024-02-02 | $3.13 | $3.17 | $2.93 | $3.04 | $3.04 | 31,654,010 |
2024-02-01 | $3.20 | $3.23 | $3.12 | $3.14 | $3.14 | 20,087,400 |
2024-01-31 | $3.27 | $3.32 | $3.17 | $3.19 | $3.19 | 19,533,230 |
2024-01-30 | $3.31 | $3.38 | $3.25 | $3.26 | $3.26 | 14,981,100 |
2024-01-29 | $3.39 | $3.42 | $3.31 | $3.33 | $3.33 | 17,464,900 |
2024-01-26 | $3.35 | $3.41 | $3.33 | $3.38 | $3.38 | 18,237,800 |
2024-01-25 | $3.26 | $3.37 | $3.25 | $3.36 | $3.36 | 18,664,050 |
2024-01-24 | $3.25 | $3.28 | $3.16 | $3.26 | $3.26 | 27,032,810 |
2024-01-23 | $3.15 | $3.25 | $3.11 | $3.23 | $3.23 | 19,439,980 |
2024-01-22 | $3.37 | $3.37 | $3.15 | $3.16 | $3.16 | 21,667,610 |
2024-01-19 | $3.42 | $3.43 | $3.36 | $3.37 | $3.37 | 15,068,300 |
2024-01-18 | $3.44 | $3.45 | $3.33 | $3.44 | $3.44 | 23,357,470 |
2024-01-17 | $3.51 | $3.54 | $3.45 | $3.46 | $3.46 | 14,274,500 |
2024-01-16 | $3.52 | $3.53 | $3.47 | $3.52 | $3.52 | 16,388,000 |
2024-01-15 | $3.56 | $3.57 | $3.52 | $3.53 | $3.53 | 13,385,500 |
2024-01-12 | $3.51 | $3.59 | $3.51 | $3.55 | $3.55 | 22,890,200 |
2024-01-11 | $3.46 | $3.54 | $3.44 | $3.52 | $3.52 | 13,506,500 |
2024-01-10 | $3.46 | $3.50 | $3.41 | $3.47 | $3.47 | 12,641,000 |
2024-01-09 | $3.44 | $3.50 | $3.41 | $3.48 | $3.48 | 13,070,100 |
2024-01-08 | $3.51 | $3.51 | $3.43 | $3.44 | $3.44 | 14,007,000 |
2024-01-05 | $3.52 | $3.56 | $3.48 | $3.50 | $3.50 | 18,663,500 |
2024-01-04 | $3.56 | $3.57 | $3.51 | $3.54 | $3.54 | 14,716,300 |
2024-01-03 | $3.55 | $3.58 | $3.53 | $3.56 | $3.56 | 16,831,200 |
2024-01-02 | $3.54 | $3.58 | $3.53 | $3.55 | $3.55 | 18,161,310 |
2024-01-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 0 |
2023-12-29 | $3.50 | $3.54 | $3.48 | $3.53 | $3.53 | 16,772,100 |
2023-12-28 | $3.38 | $3.50 | $3.36 | $3.50 | $3.50 | 23,772,980 |
2023-12-27 | $3.37 | $3.39 | $3.32 | $3.39 | $3.39 | 11,408,580 |
2023-12-26 | $3.43 | $3.45 | $3.35 | $3.36 | $3.36 | 16,848,780 |
2023-12-25 | $3.44 | $3.46 | $3.41 | $3.44 | $3.44 | 9,827,350 |
2023-12-22 | $3.49 | $3.49 | $3.43 | $3.46 | $3.46 | 16,787,680 |
2023-12-21 | $3.43 | $3.50 | $3.39 | $3.49 | $3.49 | 19,012,340 |
2023-12-20 | $3.46 | $3.50 | $3.44 | $3.45 | $3.45 | 13,141,300 |
2023-12-19 | $3.48 | $3.49 | $3.43 | $3.45 | $3.45 | 14,487,700 |
2023-12-18 | $3.54 | $3.57 | $3.48 | $3.49 | $3.49 | 17,428,210 |
2023-12-14 | $3.55 | $3.57 | $3.53 | $3.55 | $3.55 | 15,198,700 |
2023-12-13 | $3.55 | $3.58 | $3.54 | $3.54 | $3.54 | 14,358,900 |
2023-12-12 | $3.54 | $3.57 | $3.52 | $3.56 | $3.56 | 20,641,200 |
2023-12-11 | $3.48 | $3.55 | $3.43 | $3.55 | $3.55 | 28,396,720 |
2023-12-08 | $3.45 | $3.52 | $3.44 | $3.49 | $3.49 | 25,478,350 |
2023-12-07 | $3.45 | $3.46 | $3.41 | $3.45 | $3.45 | 15,378,050 |
2023-12-06 | $3.44 | $3.46 | $3.42 | $3.44 | $3.44 | 12,529,700 |
2023-12-05 | $3.49 | $3.50 | $3.43 | $3.43 | $3.43 | 19,022,460 |
2023-12-04 | $3.51 | $3.52 | $3.48 | $3.49 | $3.49 | 16,527,500 |
2023-12-01 | $3.49 | $3.52 | $3.47 | $3.51 | $3.51 | 13,062,100 |
2023-11-30 | $3.52 | $3.53 | $3.47 | $3.49 | $3.49 | 17,198,400 |
2023-11-29 | $3.56 | $3.57 | $3.51 | $3.51 | $3.51 | 14,158,950 |
2023-11-28 | $3.52 | $3.57 | $3.51 | $3.57 | $3.57 | 15,785,440 |
2023-11-27 | $3.54 | $3.56 | $3.51 | $3.53 | $3.53 | 15,609,360 |
2023-11-24 | $3.59 | $3.59 | $3.53 | $3.54 | $3.54 | 17,413,800 |
2023-11-23 | $3.56 | $3.60 | $3.56 | $3.59 | $3.59 | 11,929,400 |
2023-11-22 | $3.62 | $3.63 | $3.57 | $3.57 | $3.57 | 20,766,720 |
2023-11-21 | $3.65 | $3.67 | $3.62 | $3.63 | $3.63 | 21,944,060 |
2023-11-20 | $3.64 | $3.64 | $3.61 | $3.64 | $3.64 | 16,739,000 |
2023-11-17 | $3.62 | $3.64 | $3.59 | $3.63 | $3.63 | 20,394,800 |
2023-11-16 | $3.65 | $3.66 | $3.62 | $3.62 | $3.62 | 16,903,100 |
2023-11-15 | $3.65 | $3.66 | $3.62 | $3.66 | $3.66 | 23,057,130 |
2023-11-14 | $3.65 | $3.68 | $3.61 | $3.62 | $3.62 | 24,605,260 |
2023-11-13 | $3.62 | $3.66 | $3.59 | $3.65 | $3.65 | 20,746,560 |
2023-11-10 | $3.63 | $3.63 | $3.55 | $3.62 | $3.62 | 22,222,390 |
2023-11-09 | $3.58 | $3.65 | $3.57 | $3.63 | $3.63 | 24,381,040 |
2023-11-08 | $3.61 | $3.62 | $3.57 | $3.59 | $3.59 | 17,718,700 |
2023-11-07 | $3.61 | $3.63 | $3.57 | $3.61 | $3.61 | 20,632,720 |
2023-11-06 | $3.59 | $3.65 | $3.58 | $3.61 | $3.61 | 24,598,900 |
2023-11-03 | $3.51 | $3.60 | $3.50 | $3.57 | $3.57 | 29,482,210 |
2023-11-02 | $3.57 | $3.58 | $3.51 | $3.51 | $3.51 | 20,477,800 |
2023-11-01 | $3.61 | $3.62 | $3.55 | $3.57 | $3.57 | 24,655,960 |
2023-10-31 | $3.70 | $3.70 | $3.58 | $3.60 | $3.60 | 27,727,020 |
2023-10-30 | $3.69 | $3.73 | $3.66 | $3.69 | $3.69 | 28,337,400 |
2023-10-27 | $3.67 | $3.73 | $3.65 | $3.72 | $3.72 | 22,109,300 |
2023-10-26 | $3.60 | $3.69 | $3.58 | $3.69 | $3.69 | 22,488,830 |
2023-10-25 | $3.62 | $3.66 | $3.61 | $3.62 | $3.62 | 23,783,830 |
2023-10-24 | $3.56 | $3.62 | $3.48 | $3.59 | $3.59 | 29,536,730 |
2023-10-23 | $3.66 | $3.67 | $3.55 | $3.56 | $3.56 | 16,495,800 |
2023-10-20 | $3.62 | $3.75 | $3.61 | $3.66 | $3.66 | 18,513,800 |
2023-10-19 | $3.68 | $3.71 | $3.64 | $3.65 | $3.65 | 14,109,010 |
2023-10-18 | $3.76 | $3.76 | $3.69 | $3.69 | $3.69 | 16,772,150 |
2023-10-17 | $3.76 | $3.80 | $3.73 | $3.76 | $3.76 | 11,918,160 |
2023-10-16 | $3.79 | $3.81 | $3.73 | $3.75 | $3.75 | 18,131,500 |
2023-10-13 | $3.85 | $3.85 | $3.79 | $3.80 | $3.80 | 16,560,780 |
2023-10-12 | $3.81 | $3.86 | $3.80 | $3.85 | $3.85 | 17,545,100 |
2023-10-11 | $3.83 | $3.84 | $3.78 | $3.79 | $3.79 | 20,099,200 |
2023-10-10 | $3.87 | $3.88 | $3.81 | $3.82 | $3.82 | 14,387,100 |
2023-10-09 | $3.88 | $3.88 | $3.83 | $3.87 | $3.87 | 12,976,400 |
2023-09-28 | $3.82 | $3.89 | $3.82 | $3.88 | $3.88 | 15,139,780 |
2023-09-27 | $3.80 | $3.86 | $3.78 | $3.82 | $3.82 | 18,453,400 |
2023-09-26 | $3.84 | $3.86 | $3.81 | $3.81 | $3.81 | 11,296,800 |
2023-09-25 | $3.87 | $3.89 | $3.83 | $3.86 | $3.86 | 14,599,270 |
2023-09-22 | $3.80 | $3.88 | $3.78 | $3.86 | $3.86 | 18,704,200 |
2023-09-21 | $3.84 | $3.88 | $3.80 | $3.81 | $3.81 | 17,681,500 |
2023-09-20 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 14,699,200 |
2023-09-19 | $3.92 | $3.93 | $3.89 | $3.91 | $3.91 | 14,004,460 |
2023-09-18 | $3.91 | $3.92 | $3.88 | $3.91 | $3.91 | 18,878,320 |
2023-09-15 | $3.97 | $3.98 | $3.92 | $3.93 | $3.93 | 20,279,080 |
2023-09-14 | $3.97 | $4.00 | $3.94 | $3.96 | $3.96 | 15,286,600 |
2023-09-13 | $3.99 | $4.02 | $3.94 | $3.97 | $3.97 | 17,652,100 |
2023-09-12 | $4.04 | $4.06 | $3.99 | $4.00 | $4.00 | 15,906,400 |
2023-09-11 | $3.99 | $4.04 | $3.96 | $4.04 | $4.04 | 29,921,820 |
2023-09-08 | $3.96 | $4.00 | $3.93 | $3.98 | $3.98 | 19,651,600 |
2023-09-07 | $4.07 | $4.07 | $3.96 | $3.97 | $3.97 | 22,163,700 |
2023-09-06 | $4.08 | $4.09 | $4.05 | $4.07 | $4.07 | 16,359,200 |
2023-09-05 | $4.03 | $4.10 | $4.01 | $4.09 | $4.09 | 26,799,960 |
2023-09-04 | $4.00 | $4.05 | $3.95 | $4.05 | $4.05 | 27,036,930 |
2023-09-01 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 17,361,620 |
2023-08-31 | $4.03 | $4.06 | $3.98 | $4.00 | $4.00 | 22,548,060 |
2023-08-30 | $4.10 | $4.15 | $4.03 | $4.04 | $4.04 | 23,675,100 |
2023-08-29 | $4.05 | $4.13 | $4.02 | $4.10 | $4.10 | 29,024,260 |
2023-08-28 | $4.22 | $4.24 | $4.04 | $4.06 | $4.06 | 38,190,580 |
2023-08-25 | $4.00 | $4.12 | $3.98 | $4.05 | $4.05 | 23,462,040 |
2023-08-24 | $4.03 | $4.07 | $3.98 | $4.02 | $4.02 | 21,185,600 |
2023-08-23 | $4.08 | $4.10 | $4.03 | $4.04 | $4.04 | 17,549,400 |
2023-08-22 | $4.10 | $4.15 | $4.04 | $4.10 | $4.10 | 19,169,700 |
2023-08-21 | $4.10 | $4.17 | $4.09 | $4.10 | $4.10 | 18,445,560 |
2023-08-18 | $4.10 | $4.20 | $4.08 | $4.12 | $4.12 | 32,258,580 |
2023-08-17 | $4.06 | $4.12 | $4.00 | $4.10 | $4.10 | 27,595,740 |
2023-08-16 | $4.23 | $4.23 | $4.07 | $4.08 | $4.08 | 43,876,780 |
2023-08-15 | $4.36 | $4.41 | $4.18 | $4.23 | $4.23 | 72,145,160 |
2023-08-14 | $4.21 | $4.22 | $4.14 | $4.19 | $4.19 | 16,905,530 |
2023-08-11 | $4.33 | $4.34 | $4.21 | $4.21 | $4.21 | 16,550,300 |
2023-08-10 | $4.33 | $4.37 | $4.31 | $4.34 | $4.34 | 9,400,700 |
2023-08-09 | $4.40 | $4.40 | $4.31 | $4.33 | $4.33 | 12,450,700 |
2023-08-08 | $4.41 | $4.43 | $4.35 | $4.40 | $4.40 | 17,040,700 |
2023-08-07 | $4.39 | $4.43 | $4.38 | $4.40 | $4.40 | 15,345,700 |
2023-08-04 | $4.38 | $4.43 | $4.36 | $4.39 | $4.39 | 20,977,080 |
2023-08-03 | $4.32 | $4.38 | $4.30 | $4.37 | $4.37 | 19,240,290 |
2023-08-02 | $4.35 | $4.35 | $4.30 | $4.33 | $4.33 | 14,031,500 |
2023-08-01 | $4.29 | $4.36 | $4.28 | $4.34 | $4.34 | 21,103,900 |
2023-07-31 | $4.28 | $4.32 | $4.27 | $4.31 | $4.31 | 20,602,940 |
2023-07-28 | $4.20 | $4.28 | $4.18 | $4.27 | $4.27 | 24,191,700 |
2023-07-27 | $4.29 | $4.32 | $4.19 | $4.20 | $4.20 | 27,880,900 |
2023-07-26 | $4.28 | $4.31 | $4.25 | $4.28 | $4.28 | 13,978,790 |
2023-07-25 | $4.26 | $4.30 | $4.23 | $4.30 | $4.30 | 26,496,040 |
2023-07-24 | $4.26 | $4.27 | $4.21 | $4.23 | $4.23 | 23,338,400 |
2023-07-21 | $4.31 | $4.32 | $4.23 | $4.27 | $4.27 | 16,298,500 |
2023-07-20 | $4.37 | $4.38 | $4.28 | $4.30 | $4.30 | 21,111,200 |
2023-07-19 | $4.41 | $4.45 | $4.34 | $4.37 | $4.37 | 20,439,900 |
2023-07-18 | $4.46 | $4.49 | $4.33 | $4.43 | $4.43 | 30,796,700 |
2023-07-17 | $4.41 | $4.61 | $4.41 | $4.48 | $4.48 | 47,355,620 |
2023-07-14 | $4.43 | $4.43 | $4.33 | $4.35 | $4.35 | 16,830,600 |
2023-07-13 | $4.43 | $4.47 | $4.40 | $4.43 | $4.43 | 10,998,700 |
2023-07-12 | $4.45 | $4.46 | $4.37 | $4.41 | $4.41 | 15,127,920 |
2023-07-11 | $4.53 | $4.54 | $4.44 | $4.46 | $4.46 | 12,480,800 |
2023-07-10 | $4.48 | $4.53 | $4.47 | $4.51 | $4.51 | 14,565,200 |
2023-07-07 | $4.45 | $4.52 | $4.44 | $4.46 | $4.46 | 12,302,500 |
2023-07-06 | $4.50 | $4.55 | $4.46 | $4.47 | $4.47 | 14,915,930 |
2023-07-05 | $4.52 | $4.56 | $4.48 | $4.52 | $4.52 | 15,582,600 |
2023-07-04 | $4.55 | $4.57 | $4.48 | $4.52 | $4.52 | 18,362,260 |
2023-07-03 | $4.58 | $4.59 | $4.54 | $4.57 | $4.57 | 20,138,540 |
2023-06-30 | $4.52 | $4.61 | $4.50 | $4.55 | $4.55 | 25,355,530 |
2023-06-29 | $4.52 | $4.56 | $4.45 | $4.52 | $4.52 | 26,444,850 |
2023-06-28 | $4.50 | $4.53 | $4.45 | $4.52 | $4.52 | 29,300,300 |
2023-06-27 | $4.50 | $4.52 | $4.41 | $4.47 | $4.47 | 27,160,500 |
2023-06-26 | $4.39 | $4.52 | $4.37 | $4.49 | $4.49 | 42,152,600 |
2023-06-21 | $4.38 | $4.46 | $4.38 | $4.39 | $4.39 | 20,289,380 |
2023-06-20 | $4.39 | $4.46 | $4.33 | $4.40 | $4.40 | 21,358,580 |
2023-06-19 | $4.33 | $4.41 | $4.26 | $4.38 | $4.38 | 19,825,700 |
2023-06-16 | $4.28 | $4.42 | $4.28 | $4.35 | $4.35 | 21,947,680 |
2023-06-15 | $4.20 | $4.31 | $4.17 | $4.30 | $4.30 | 24,107,130 |
2023-06-14 | $4.20 | $4.24 | $4.17 | $4.20 | $4.20 | 13,992,800 |
2023-06-13 | $4.24 | $4.27 | $4.21 | $4.22 | $4.22 | 14,635,500 |
2023-06-12 | $4.38 | $4.39 | $4.22 | $4.23 | $4.23 | 27,889,200 |
2023-06-09 | $4.32 | $4.44 | $4.30 | $4.39 | $4.39 | 13,913,480 |
2023-06-08 | $4.29 | $4.37 | $4.29 | $4.33 | $4.33 | 12,872,530 |
2023-06-07 | $4.37 | $4.37 | $4.28 | $4.32 | $4.32 | 15,819,600 |
2023-06-06 | $4.50 | $4.53 | $4.34 | $4.36 | $4.36 | 21,671,900 |
2023-06-05 | $4.62 | $4.62 | $4.48 | $4.51 | $4.51 | 21,535,700 |
2023-06-02 | $4.65 | $4.67 | $4.57 | $4.58 | $4.58 | 18,900,680 |
2023-06-01 | $4.69 | $4.69 | $4.57 | $4.60 | $4.60 | 18,028,770 |
2023-05-31 | $4.73 | $4.74 | $4.63 | $4.68 | $4.68 | 19,748,820 |
2023-05-30 | $4.82 | $4.84 | $4.70 | $4.75 | $4.75 | 21,916,140 |
2023-05-29 | $4.71 | $4.84 | $4.68 | $4.81 | $4.81 | 31,066,820 |
2023-05-26 | $4.74 | $4.76 | $4.67 | $4.70 | $4.70 | 15,179,690 |
2023-05-25 | $4.75 | $4.82 | $4.74 | $4.78 | $4.70 | 19,432,530 |
2023-05-24 | $4.73 | $4.82 | $4.71 | $4.76 | $4.68 | 18,124,050 |
2023-05-23 | $4.83 | $4.85 | $4.74 | $4.75 | $4.67 | 19,987,110 |
2023-05-22 | $4.75 | $4.86 | $4.73 | $4.84 | $4.76 | 23,503,370 |
2023-05-19 | $4.79 | $4.79 | $4.72 | $4.76 | $4.68 | 16,597,210 |
2023-05-18 | $4.82 | $4.84 | $4.76 | $4.78 | $4.70 | 15,157,800 |
2023-05-17 | $4.70 | $4.84 | $4.68 | $4.81 | $4.73 | 26,381,820 |
2023-05-16 | $4.75 | $4.79 | $4.68 | $4.72 | $4.64 | 19,327,400 |
2023-05-15 | $4.75 | $4.79 | $4.65 | $4.73 | $4.65 | 19,744,620 |
2023-05-12 | $4.71 | $4.85 | $4.69 | $4.73 | $4.65 | 21,482,010 |
2023-05-11 | $4.65 | $4.80 | $4.65 | $4.71 | $4.63 | 15,483,500 |
2023-05-10 | $4.66 | $4.74 | $4.66 | $4.69 | $4.61 | 15,985,200 |
2023-05-09 | $4.74 | $4.77 | $4.62 | $4.65 | $4.57 | 25,538,540 |
2023-05-08 | $4.82 | $4.92 | $4.75 | $4.77 | $4.69 | 29,813,600 |
2023-05-05 | $4.93 | $4.98 | $4.76 | $4.79 | $4.71 | 28,867,600 |
2023-05-04 | $4.82 | $5.05 | $4.78 | $4.94 | $4.86 | 54,859,140 |
2023-05-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
2023-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.72 | 0 |
2023-04-28 | $4.81 | $4.84 | $4.76 | $4.80 | $4.72 | 26,897,600 |
2023-04-27 | $4.79 | $4.88 | $4.73 | $4.78 | $4.70 | 24,507,230 |
2023-04-26 | $4.77 | $4.87 | $4.73 | $4.82 | $4.74 | 30,701,000 |
2023-04-25 | $4.86 | $4.90 | $4.68 | $4.79 | $4.71 | 49,095,900 |
2023-04-24 | $4.65 | $4.80 | $4.63 | $4.73 | $4.65 | 27,296,610 |
2023-04-21 | $4.68 | $4.71 | $4.60 | $4.61 | $4.61 | 14,127,660 |
2023-04-20 | $4.65 | $4.69 | $4.59 | $4.67 | $4.67 | 18,318,600 |
2023-04-19 | $4.75 | $4.76 | $4.60 | $4.65 | $4.65 | 31,708,750 |
2023-04-18 | $4.81 | $4.84 | $4.71 | $4.74 | $4.74 | 23,633,930 |
2023-04-17 | $4.82 | $4.88 | $4.79 | $4.81 | $4.81 | 18,198,800 |
2023-04-14 | $4.78 | $4.87 | $4.74 | $4.80 | $4.80 | 21,794,500 |
2023-04-13 | $4.78 | $4.93 | $4.77 | $4.81 | $4.81 | 36,829,370 |
2023-04-12 | $4.74 | $4.81 | $4.70 | $4.75 | $4.75 | 22,888,610 |
2023-04-11 | $4.75 | $4.78 | $4.68 | $4.73 | $4.73 | 27,333,730 |
2023-04-10 | $4.46 | $4.85 | $4.40 | $4.78 | $4.78 | 53,841,460 |
2023-04-07 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 12,131,890 |
2023-04-06 | $4.55 | $4.55 | $4.46 | $4.51 | $4.51 | 14,093,500 |
2023-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
2023-04-04 | $4.51 | $4.63 | $4.49 | $4.56 | $4.56 | 31,326,300 |
2023-04-03 | $4.30 | $4.60 | $4.22 | $4.53 | $4.53 | 46,078,570 |
2023-03-31 | $4.41 | $4.41 | $4.28 | $4.32 | $4.32 | 23,408,800 |
2023-03-30 | $4.25 | $4.43 | $4.23 | $4.40 | $4.40 | 29,659,050 |
2023-03-29 | $4.25 | $4.26 | $4.18 | $4.23 | $4.23 | 12,801,380 |
2023-03-28 | $4.23 | $4.27 | $4.21 | $4.21 | $4.21 | 9,951,500 |
2023-03-27 | $4.27 | $4.29 | $4.20 | $4.22 | $4.22 | 15,644,500 |
2023-03-24 | $4.26 | $4.30 | $4.25 | $4.27 | $4.27 | 11,847,800 |
2023-03-23 | $4.32 | $4.33 | $4.26 | $4.27 | $4.27 | 16,940,080 |
2023-03-22 | $4.28 | $4.42 | $4.27 | $4.31 | $4.31 | 26,724,110 |
2023-03-21 | $4.30 | $4.32 | $4.22 | $4.26 | $4.26 | 16,800,800 |
2023-03-20 | $4.37 | $4.38 | $4.26 | $4.29 | $4.29 | 21,823,310 |
2023-03-17 | $4.45 | $4.46 | $4.34 | $4.36 | $4.36 | 20,171,030 |
2023-03-16 | $4.55 | $4.55 | $4.39 | $4.42 | $4.42 | 28,737,150 |
2023-03-15 | $4.49 | $4.57 | $4.47 | $4.56 | $4.56 | 24,748,930 |
2023-03-14 | $4.44 | $4.56 | $4.42 | $4.46 | $4.46 | 26,470,580 |
2023-03-13 | $4.45 | $4.48 | $4.40 | $4.45 | $4.45 | 26,828,750 |
2023-03-10 | $4.48 | $4.54 | $4.43 | $4.45 | $4.45 | 27,674,930 |
2023-03-09 | $4.60 | $4.65 | $4.47 | $4.49 | $4.49 | 34,968,380 |
2023-03-08 | $4.56 | $4.69 | $4.52 | $4.55 | $4.55 | 36,874,640 |
2023-03-07 | $4.61 | $4.62 | $4.51 | $4.53 | $4.53 | 53,414,710 |
2023-03-06 | $4.52 | $4.63 | $4.43 | $4.60 | $4.60 | 105,265,290 |
2023-03-03 | $4.28 | $4.61 | $4.28 | $4.45 | $4.45 | 127,314,760 |
2023-03-02 | $4.09 | $4.21 | $4.06 | $4.19 | $4.19 | 41,192,290 |
2023-03-01 | $3.96 | $4.10 | $3.95 | $4.08 | $4.08 | 28,144,710 |
2023-02-28 | $3.96 | $3.96 | $3.93 | $3.96 | $3.96 | 6,394,580 |
2023-02-27 | $3.99 | $3.99 | $3.92 | $3.94 | $3.94 | 9,428,600 |
2023-02-24 | $3.98 | $4.00 | $3.96 | $3.98 | $3.98 | 8,750,380 |
2023-02-23 | $3.99 | $4.00 | $3.97 | $3.97 | $3.97 | 8,114,530 |
2023-02-22 | $4.00 | $4.00 | $3.96 | $3.98 | $3.98 | 10,398,900 |
2023-02-21 | $3.98 | $4.01 | $3.97 | $4.00 | $4.00 | 15,704,760 |
2023-02-20 | $4.05 | $4.05 | $3.97 | $3.99 | $3.99 | 24,393,800 |
2023-02-17 | $4.02 | $4.05 | $4.00 | $4.03 | $4.03 | 12,829,940 |
2023-02-16 | $4.14 | $4.14 | $3.97 | $4.00 | $4.00 | 27,971,230 |
2023-02-15 | $4.10 | $4.18 | $4.09 | $4.14 | $4.14 | 25,066,810 |
2023-02-14 | $4.07 | $4.12 | $4.04 | $4.09 | $4.09 | 23,503,540 |
2023-02-13 | $4.00 | $4.11 | $3.99 | $4.07 | $4.07 | 24,441,500 |
2023-02-10 | $3.97 | $4.02 | $3.95 | $4.00 | $4.00 | 12,875,700 |
2023-02-09 | $3.93 | $3.99 | $3.92 | $3.98 | $3.98 | 10,188,400 |
2023-02-08 | $3.98 | $3.98 | $3.93 | $3.94 | $3.94 | 7,967,100 |
2023-02-07 | $3.96 | $3.98 | $3.93 | $3.97 | $3.97 | 9,872,410 |
2023-02-06 | $3.93 | $3.97 | $3.90 | $3.95 | $3.95 | 11,081,770 |
2023-02-03 | $3.94 | $3.95 | $3.89 | $3.93 | $3.93 | 11,405,300 |
2023-02-02 | $3.98 | $3.98 | $3.93 | $3.94 | $3.94 | 9,809,340 |
2023-02-01 | $3.92 | $3.97 | $3.91 | $3.96 | $3.96 | 11,308,030 |
2023-01-31 | $3.91 | $3.94 | $3.90 | $3.93 | $3.93 | 11,607,870 |
2023-01-30 | $3.93 | $3.95 | $3.90 | $3.91 | $3.91 | 10,416,460 |
2023-01-20 | $3.87 | $3.90 | $3.85 | $3.89 | $3.89 | 9,544,460 |
2023-01-19 | $3.85 | $3.87 | $3.83 | $3.86 | $3.86 | 5,924,540 |
2023-01-18 | $3.86 | $3.86 | $3.83 | $3.85 | $3.85 | 5,084,800 |
2023-01-17 | $3.87 | $3.87 | $3.82 | $3.85 | $3.85 | 6,581,560 |
2023-01-16 | $3.78 | $3.86 | $3.77 | $3.85 | $3.85 | 13,269,380 |
2023-01-13 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 5,676,100 |
2023-01-12 | $3.78 | $3.81 | $3.76 | $3.77 | $3.77 | 6,035,380 |
2023-01-11 | $3.83 | $3.83 | $3.76 | $3.77 | $3.77 | 6,821,700 |
2023-01-10 | $3.86 | $3.87 | $3.80 | $3.81 | $3.81 | 8,805,390 |
2023-01-09 | $3.87 | $3.92 | $3.85 | $3.87 | $3.87 | 9,496,480 |
2023-01-06 | $3.82 | $3.89 | $3.82 | $3.87 | $3.87 | 11,976,180 |
2023-01-05 | $3.83 | $3.85 | $3.80 | $3.83 | $3.83 | 7,836,700 |
2023-01-04 | $3.85 | $3.85 | $3.80 | $3.82 | $3.82 | 6,276,880 |
2023-01-03 | $3.79 | $3.84 | $3.75 | $3.83 | $3.83 | 8,779,100 |
2023-01-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
2022-12-30 | $3.75 | $3.79 | $3.74 | $3.77 | $3.77 | 5,791,300 |
2022-12-29 | $3.77 | $3.79 | $3.73 | $3.75 | $3.75 | 7,815,990 |
2022-12-28 | $3.74 | $3.91 | $3.72 | $3.80 | $3.80 | 15,848,100 |
2022-12-27 | $3.74 | $3.76 | $3.72 | $3.74 | $3.74 | 5,822,850 |
2022-12-26 | $3.70 | $3.75 | $3.68 | $3.74 | $3.74 | 7,140,060 |
2022-12-23 | $3.66 | $3.73 | $3.65 | $3.70 | $3.70 | 7,250,400 |
2022-12-22 | $3.77 | $3.78 | $3.66 | $3.67 | $3.67 | 8,084,400 |
2022-12-21 | $3.80 | $3.82 | $3.75 | $3.77 | $3.77 | 6,058,700 |
2022-12-20 | $3.77 | $3.83 | $3.74 | $3.81 | $3.81 | 6,849,230 |
2022-12-19 | $3.85 | $3.86 | $3.75 | $3.77 | $3.77 | 10,390,690 |
2022-12-16 | $3.87 | $3.90 | $3.85 | $3.85 | $3.85 | 8,239,140 |
2022-12-15 | $3.89 | $3.89 | $3.85 | $3.88 | $3.88 | 5,979,410 |
2022-12-14 | $3.89 | $3.91 | $3.87 | $3.88 | $3.88 | 7,090,930 |
2022-12-13 | $3.93 | $3.93 | $3.89 | $3.90 | $3.90 | 8,722,150 |
2022-12-12 | $4.01 | $4.01 | $3.90 | $3.91 | $3.91 | 15,003,900 |
2022-12-09 | $4.03 | $4.07 | $4.00 | $4.01 | $4.01 | 10,811,560 |
2022-12-08 | $4.05 | $4.07 | $4.03 | $4.05 | $4.05 | 6,324,610 |
2022-12-07 | $4.08 | $4.10 | $4.05 | $4.05 | $4.05 | 7,018,500 |
2022-12-06 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 11,186,850 |
2022-12-05 | $4.13 | $4.15 | $4.11 | $4.13 | $4.13 | 10,923,250 |
2022-12-01 | $4.13 | $4.14 | $4.09 | $4.10 | $4.10 | 10,076,100 |
2022-11-30 | $4.11 | $4.13 | $4.08 | $4.10 | $4.10 | 10,264,100 |
2022-11-29 | $4.07 | $4.10 | $4.05 | $4.10 | $4.10 | 13,381,400 |
2022-11-28 | $4.01 | $4.09 | $3.98 | $4.08 | $4.08 | 14,544,310 |
2022-11-25 | $4.06 | $4.06 | $4.03 | $4.03 | $4.03 | 6,413,310 |
2022-11-24 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 10,061,820 |
2022-11-23 | $4.05 | $4.08 | $4.00 | $4.08 | $4.08 | 14,476,060 |
2022-11-22 | $4.09 | $4.10 | $4.01 | $4.04 | $4.04 | 23,272,600 |
2022-11-21 | $3.98 | $4.11 | $3.93 | $4.11 | $4.11 | 26,876,040 |
2022-11-18 | $4.01 | $4.02 | $3.98 | $3.98 | $3.98 | 12,984,950 |
2022-11-17 | $3.98 | $4.00 | $3.94 | $3.99 | $3.99 | 10,358,520 |
2022-11-16 | $3.97 | $4.05 | $3.96 | $3.98 | $3.98 | 20,542,100 |
2022-11-15 | $3.91 | $3.97 | $3.90 | $3.96 | $3.96 | 13,721,220 |
2022-11-14 | $3.98 | $3.99 | $3.91 | $3.92 | $3.92 | 12,299,790 |
2022-11-11 | $3.98 | $4.03 | $3.93 | $3.95 | $3.95 | 12,687,600 |
2022-11-10 | $3.95 | $3.96 | $3.91 | $3.92 | $3.92 | 6,965,660 |
2022-11-09 | $3.98 | $3.98 | $3.94 | $3.95 | $3.95 | 6,996,440 |
2022-11-08 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 8,530,070 |
2022-11-07 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 10,956,450 |
2022-11-04 | $3.93 | $4.00 | $3.93 | $3.99 | $3.99 | 11,244,740 |
2022-11-03 | $3.89 | $3.95 | $3.88 | $3.94 | $3.94 | 8,783,720 |
2022-11-02 | $3.90 | $3.92 | $3.88 | $3.91 | $3.91 | 10,736,430 |
2022-11-01 | $3.83 | $3.91 | $3.83 | $3.90 | $3.90 | 10,235,660 |
2022-10-31 | $3.73 | $3.87 | $3.73 | $3.84 | $3.84 | 11,458,510 |
2022-10-28 | $3.92 | $3.93 | $3.75 | $3.78 | $3.78 | 15,285,450 |
2022-10-27 | $4.01 | $4.01 | $3.93 | $3.94 | $3.94 | 11,165,070 |
2022-10-26 | $4.00 | $4.03 | $3.97 | $4.00 | $4.00 | 13,195,940 |
2022-10-25 | $3.93 | $3.99 | $3.90 | $3.97 | $3.97 | 12,312,600 |
2022-10-24 | $3.97 | $4.02 | $3.91 | $3.94 | $3.94 | 16,647,280 |
2022-10-21 | $3.96 | $4.00 | $3.93 | $3.95 | $3.95 | 10,870,600 |
2022-10-20 | $3.93 | $3.98 | $3.88 | $3.92 | $3.92 | 11,079,480 |
2022-10-19 | $3.97 | $4.01 | $3.93 | $3.94 | $3.94 | 10,672,300 |
2022-10-18 | $4.00 | $4.02 | $3.97 | $3.98 | $3.98 | 9,486,100 |
2022-10-17 | $3.97 | $4.01 | $3.93 | $4.00 | $4.00 | 11,128,660 |
2022-10-14 | $3.98 | $4.02 | $3.97 | $4.00 | $4.00 | 12,362,740 |
2022-10-13 | $3.94 | $4.02 | $3.91 | $3.97 | $3.97 | 12,952,700 |
2022-10-12 | $3.84 | $3.95 | $3.79 | $3.94 | $3.94 | 14,968,700 |
2022-10-11 | $3.71 | $3.84 | $3.68 | $3.83 | $3.83 | 14,075,400 |
2022-10-10 | $3.80 | $3.80 | $3.69 | $3.72 | $3.72 | 13,059,030 |
2022-09-30 | $3.70 | $3.76 | $3.70 | $3.72 | $3.72 | 8,703,300 |
2022-09-29 | $3.75 | $3.77 | $3.70 | $3.72 | $3.72 | 11,354,400 |
2022-09-28 | $3.90 | $3.90 | $3.69 | $3.70 | $3.70 | 14,138,680 |
2022-09-27 | $3.80 | $3.88 | $3.80 | $3.87 | $3.87 | 9,822,680 |
2022-09-26 | $3.85 | $3.89 | $3.80 | $3.81 | $3.81 | 8,480,400 |
2022-09-23 | $3.95 | $3.97 | $3.85 | $3.88 | $3.88 | 11,216,190 |
2022-09-22 | $3.93 | $3.98 | $3.90 | $3.95 | $3.95 | 8,685,170 |
2022-09-21 | $3.89 | $3.97 | $3.82 | $3.95 | $3.95 | 12,303,910 |
2022-09-20 | $3.85 | $3.90 | $3.84 | $3.89 | $3.89 | 11,718,700 |
2022-09-19 | $3.86 | $3.87 | $3.78 | $3.81 | $3.81 | 16,252,400 |
2022-09-16 | $4.05 | $4.06 | $3.87 | $3.88 | $3.88 | 22,449,350 |
2022-09-15 | $4.24 | $4.28 | $4.00 | $4.06 | $4.06 | 34,565,400 |
2022-09-14 | $4.29 | $4.33 | $4.21 | $4.22 | $4.22 | 18,500,100 |
2022-09-13 | $4.51 | $4.52 | $4.32 | $4.36 | $4.36 | 16,521,400 |
2022-09-12 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
2022-09-09 | $4.55 | $4.55 | $4.43 | $4.45 | $4.45 | 15,675,600 |
2022-09-08 | $4.55 | $4.62 | $4.47 | $4.54 | $4.54 | 24,022,300 |
2022-09-07 | $4.37 | $4.54 | $4.35 | $4.52 | $4.52 | 27,732,100 |
2022-09-06 | $4.25 | $4.42 | $4.23 | $4.39 | $4.39 | 31,146,000 |
2022-09-05 | $4.19 | $4.27 | $4.16 | $4.24 | $4.24 | 17,460,500 |
2022-09-02 | $4.17 | $4.27 | $4.16 | $4.19 | $4.19 | 17,599,050 |
2022-09-01 | $4.24 | $4.28 | $4.17 | $4.18 | $4.18 | 20,647,600 |
2022-08-31 | $4.44 | $4.45 | $4.22 | $4.26 | $4.26 | 29,075,600 |
2022-08-30 | $4.61 | $4.65 | $4.39 | $4.45 | $4.45 | 25,944,200 |
2022-08-29 | $4.46 | $4.59 | $4.45 | $4.57 | $4.57 | 18,840,800 |
2022-08-26 | $4.57 | $4.68 | $4.53 | $4.56 | $4.56 | 21,781,890 |
2022-08-25 | $4.59 | $4.65 | $4.48 | $4.57 | $4.57 | 25,050,660 |
2022-08-24 | $4.70 | $4.74 | $4.53 | $4.53 | $4.53 | 37,905,300 |
2022-08-23 | $4.68 | $4.80 | $4.65 | $4.74 | $4.74 | 29,145,700 |
2022-08-22 | $4.78 | $4.87 | $4.68 | $4.73 | $4.73 | 28,908,100 |
2022-08-19 | $4.73 | $4.83 | $4.62 | $4.78 | $4.78 | 39,243,720 |
2022-08-18 | $4.81 | $4.86 | $4.68 | $4.70 | $4.70 | 38,845,580 |
2022-08-17 | $4.77 | $4.88 | $4.73 | $4.81 | $4.81 | 45,211,890 |
2022-08-16 | $4.72 | $4.88 | $4.68 | $4.76 | $4.76 | 62,417,270 |
2022-08-15 | $4.50 | $4.69 | $4.46 | $4.65 | $4.65 | 45,066,580 |
2022-08-12 | $4.36 | $4.55 | $4.34 | $4.48 | $4.48 | 37,394,290 |
2022-08-11 | $4.30 | $4.38 | $4.30 | $4.38 | $4.38 | 23,739,410 |
2022-08-10 | $4.29 | $4.32 | $4.22 | $4.31 | $4.31 | 21,813,250 |
2022-08-09 | $4.32 | $4.37 | $4.27 | $4.28 | $4.28 | 23,111,010 |
2022-08-08 | $4.28 | $4.33 | $4.22 | $4.32 | $4.32 | 17,276,840 |
2022-08-05 | $4.33 | $4.34 | $4.23 | $4.29 | $4.29 | 21,157,360 |
2022-08-04 | $4.21 | $4.39 | $4.18 | $4.32 | $4.32 | 32,315,780 |
2022-08-03 | $4.26 | $4.39 | $4.15 | $4.18 | $4.18 | 38,166,410 |
2022-08-02 | $4.51 | $4.52 | $4.25 | $4.27 | $4.27 | 56,767,290 |
2022-08-01 | $4.61 | $4.63 | $4.48 | $4.57 | $4.57 | 79,791,810 |
2022-07-29 | $4.43 | $4.84 | $4.39 | $4.72 | $4.72 | 128,285,970 |
2022-07-28 | $4.38 | $4.50 | $4.37 | $4.40 | $4.40 | 19,114,100 |
2022-07-27 | $4.41 | $4.41 | $4.31 | $4.36 | $4.36 | 14,516,530 |
2022-07-26 | $4.37 | $4.39 | $4.29 | $4.37 | $4.37 | 17,850,090 |
2022-07-25 | $4.56 | $4.56 | $4.35 | $4.37 | $4.37 | 23,717,890 |
2022-07-22 | $4.51 | $4.63 | $4.47 | $4.54 | $4.54 | 23,275,980 |
2022-07-21 | $4.59 | $4.60 | $4.52 | $4.52 | $4.52 | 21,876,230 |
2022-07-20 | $4.59 | $4.64 | $4.54 | $4.63 | $4.63 | 23,663,970 |
2022-07-19 | $4.65 | $4.68 | $4.54 | $4.58 | $4.58 | 30,329,590 |
2022-07-18 | $4.44 | $4.68 | $4.44 | $4.65 | $4.65 | 43,176,810 |
2022-07-15 | $4.46 | $4.50 | $4.41 | $4.41 | $4.41 | 24,845,140 |
2022-07-14 | $4.54 | $4.54 | $4.44 | $4.49 | $4.49 | 32,724,880 |
2022-07-13 | $4.41 | $4.56 | $4.38 | $4.56 | $4.56 | 38,858,480 |
2022-07-12 | $4.41 | $4.54 | $4.36 | $4.41 | $4.41 | 35,522,090 |
2022-07-11 | $4.38 | $4.47 | $4.35 | $4.41 | $4.41 | 30,875,640 |
2022-07-08 | $4.49 | $4.49 | $4.35 | $4.37 | $4.37 | 40,623,950 |
2022-07-07 | $4.30 | $4.52 | $4.25 | $4.50 | $4.50 | 51,998,970 |
2022-07-06 | $4.31 | $4.39 | $4.22 | $4.28 | $4.28 | 26,963,200 |
2022-07-05 | $4.25 | $4.36 | $4.22 | $4.35 | $4.35 | 41,925,440 |
2022-07-04 | $4.14 | $4.32 | $4.10 | $4.25 | $4.25 | 33,765,290 |
2022-07-01 | $4.10 | $4.21 | $4.10 | $4.13 | $4.13 | 14,919,860 |
2022-06-30 | $4.11 | $4.17 | $4.08 | $4.10 | $4.10 | 12,701,810 |
2022-06-29 | $4.23 | $4.26 | $4.09 | $4.10 | $4.10 | 21,921,960 |
2022-06-28 | $4.16 | $4.24 | $4.15 | $4.23 | $4.23 | 19,479,500 |
2022-06-27 | $4.22 | $4.23 | $4.14 | $4.16 | $4.16 | 14,967,980 |
2022-06-24 | $4.16 | $4.23 | $4.14 | $4.18 | $4.18 | 17,310,900 |
2022-06-23 | $4.10 | $4.16 | $4.06 | $4.14 | $4.14 | 13,668,690 |
2022-06-22 | $4.19 | $4.19 | $4.09 | $4.10 | $4.10 | 13,261,800 |
2022-06-21 | $4.27 | $4.29 | $4.15 | $4.19 | $4.19 | 22,400,440 |
2022-06-20 | $4.09 | $4.28 | $4.05 | $4.24 | $4.24 | 39,571,250 |
2022-06-17 | $4.06 | $4.11 | $4.02 | $4.08 | $4.08 | 12,237,200 |
2022-06-16 | $4.10 | $4.14 | $4.06 | $4.07 | $4.07 | 11,149,270 |
2022-06-15 | $4.14 | $4.16 | $4.08 | $4.10 | $4.10 | 16,852,300 |
2022-06-14 | $4.09 | $4.14 | $3.98 | $4.14 | $4.14 | 16,365,500 |
2022-06-13 | $4.14 | $4.18 | $4.08 | $4.13 | $4.13 | 22,334,790 |
2022-06-10 | $4.07 | $4.21 | $4.03 | $4.18 | $4.18 | 22,424,540 |
2022-06-09 | $4.14 | $4.17 | $4.08 | $4.11 | $4.11 | 14,592,480 |
2022-06-08 | $4.11 | $4.17 | $4.08 | $4.13 | $4.13 | 15,981,580 |
2022-06-07 | $4.19 | $4.22 | $4.11 | $4.12 | $4.12 | 17,009,490 |
2022-06-06 | $4.24 | $4.27 | $4.18 | $4.24 | $4.14 | 22,218,490 |
2022-06-02 | $4.24 | $4.25 | $4.17 | $4.24 | $4.14 | 13,611,190 |
2022-06-01 | $4.15 | $4.22 | $4.14 | $4.21 | $4.11 | 16,978,160 |
2022-05-31 | $4.15 | $4.28 | $4.14 | $4.16 | $4.06 | 17,505,140 |
2022-05-30 | $4.06 | $4.12 | $4.04 | $4.11 | $4.01 | 11,560,430 |
2022-05-27 | $4.11 | $4.11 | $4.04 | $4.06 | $3.96 | 11,917,880 |
2022-05-26 | $4.13 | $4.14 | $4.05 | $4.08 | $3.98 | 13,090,100 |
2022-05-25 | $3.92 | $4.10 | $3.92 | $4.09 | $3.99 | 19,223,140 |
2022-05-24 | $4.08 | $4.09 | $3.95 | $3.96 | $3.87 | 18,793,600 |
2022-05-23 | $4.06 | $4.07 | $4.02 | $4.07 | $3.97 | 12,360,170 |
2022-05-20 | $4.05 | $4.10 | $4.02 | $4.07 | $3.97 | 14,518,400 |
2022-05-19 | $3.93 | $4.05 | $3.92 | $4.05 | $3.95 | 19,721,410 |
2022-05-18 | $3.97 | $4.01 | $3.95 | $3.97 | $3.88 | 12,746,500 |
2022-05-17 | $3.97 | $4.00 | $3.92 | $3.97 | $3.88 | 14,454,450 |
2022-05-16 | $4.00 | $4.02 | $3.96 | $3.99 | $3.90 | 17,317,850 |
2022-05-13 | $3.99 | $4.02 | $3.96 | $4.00 | $3.91 | 19,785,960 |
2022-05-12 | $3.85 | $4.03 | $3.85 | $3.97 | $3.88 | 27,748,100 |
2022-05-11 | $3.92 | $3.96 | $3.87 | $3.91 | $3.82 | 31,483,610 |
2022-05-10 | $3.75 | $3.94 | $3.73 | $3.91 | $3.82 | 28,769,600 |
2022-05-09 | $3.68 | $3.82 | $3.67 | $3.79 | $3.70 | 30,100,180 |
2022-05-06 | $3.68 | $3.76 | $3.64 | $3.71 | $3.62 | 27,161,400 |
2022-05-05 | $3.61 | $3.86 | $3.58 | $3.79 | $3.70 | 38,818,160 |
2022-05-04 | $3.61 | $3.61 | $3.61 | $3.61 | $3.52 | 0 |
2022-05-03 | $3.61 | $3.61 | $3.61 | $3.61 | $3.52 | 0 |
2022-04-29 | $3.57 | $3.64 | $3.52 | $3.61 | $3.52 | 33,071,600 |
2022-04-28 | $3.67 | $3.68 | $3.51 | $3.53 | $3.45 | 28,897,390 |
2022-04-27 | $3.44 | $3.63 | $3.37 | $3.61 | $3.52 | 34,372,660 |
2022-04-26 | $3.54 | $3.67 | $3.49 | $3.51 | $3.43 | 23,358,390 |
2022-04-25 | $3.80 | $3.81 | $3.54 | $3.54 | $3.46 | 28,703,000 |
2022-04-22 | $3.75 | $3.88 | $3.73 | $3.87 | $3.78 | 19,371,170 |
2022-04-21 | $3.96 | $3.96 | $3.77 | $3.78 | $3.69 | 18,654,900 |
2022-04-20 | $3.98 | $4.04 | $3.95 | $3.97 | $3.88 | 13,266,240 |
2022-04-19 | $3.93 | $4.02 | $3.93 | $3.98 | $3.89 | 13,339,300 |
2022-04-18 | $3.87 | $3.93 | $3.78 | $3.92 | $3.83 | 19,743,170 |
2022-04-15 | $3.91 | $3.96 | $3.84 | $3.88 | $3.79 | 20,011,710 |
2022-04-14 | $3.96 | $3.98 | $3.88 | $3.92 | $3.83 | 14,271,200 |
2022-04-13 | $4.00 | $4.02 | $3.92 | $3.93 | $3.84 | 11,814,250 |
2022-04-12 | $3.92 | $4.05 | $3.83 | $4.04 | $3.94 | 20,994,760 |
2022-04-11 | $4.04 | $4.05 | $3.92 | $3.94 | $3.85 | 19,129,490 |
2022-04-08 | $4.11 | $4.15 | $4.03 | $4.07 | $3.97 | 17,416,800 |
2022-04-07 | $4.18 | $4.24 | $4.11 | $4.11 | $4.01 | 18,013,250 |
2022-04-06 | $4.17 | $4.24 | $4.14 | $4.21 | $4.11 | 17,906,230 |
2022-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.10 | 0 |
2022-04-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.10 | 0 |
2022-04-01 | $4.14 | $4.21 | $4.12 | $4.20 | $4.10 | 16,892,390 |
2022-03-31 | $4.23 | $4.23 | $4.16 | $4.17 | $4.07 | 15,230,600 |
2022-03-30 | $4.24 | $4.25 | $4.18 | $4.23 | $4.13 | 14,126,450 |
2022-03-29 | $4.30 | $4.30 | $4.18 | $4.18 | $4.08 | 14,758,650 |
2022-03-28 | $4.27 | $4.33 | $4.18 | $4.26 | $4.16 | 19,498,920 |
2022-03-25 | $4.38 | $4.40 | $4.30 | $4.31 | $4.21 | 15,183,890 |
2022-03-24 | $4.43 | $4.45 | $4.37 | $4.38 | $4.28 | 18,954,300 |
2022-03-23 | $4.53 | $4.55 | $4.44 | $4.49 | $4.38 | 26,122,250 |
2022-03-22 | $4.42 | $4.48 | $4.40 | $4.44 | $4.33 | 15,784,000 |
2022-03-21 | $4.44 | $4.48 | $4.37 | $4.45 | $4.34 | 22,071,640 |
2022-03-18 | $4.33 | $4.46 | $4.30 | $4.45 | $4.34 | 21,108,580 |
2022-03-17 | $4.40 | $4.43 | $4.35 | $4.36 | $4.26 | 27,193,690 |
2022-03-16 | $4.29 | $4.38 | $4.11 | $4.37 | $4.27 | 29,740,300 |
2022-03-15 | $4.58 | $4.58 | $4.20 | $4.22 | $4.12 | 38,585,290 |
2022-03-14 | $4.61 | $4.69 | $4.51 | $4.51 | $4.40 | 24,957,100 |
2022-03-10 | $4.68 | $4.80 | $4.61 | $4.71 | $4.60 | 30,342,840 |
2022-03-09 | $4.52 | $4.66 | $4.36 | $4.59 | $4.48 | 35,583,960 |
2022-03-08 | $4.74 | $4.75 | $4.45 | $4.50 | $4.39 | 31,278,830 |
2022-03-07 | $4.81 | $4.89 | $4.71 | $4.75 | $4.64 | 24,646,100 |
2022-03-04 | $4.98 | $4.98 | $4.84 | $4.85 | $4.74 | 24,831,900 |
2022-03-03 | $4.99 | $5.05 | $4.94 | $4.96 | $4.84 | 22,010,900 |
2022-03-02 | $5.00 | $5.01 | $4.92 | $4.96 | $4.84 | 20,016,600 |
2022-03-01 | $4.99 | $5.04 | $4.96 | $5.02 | $4.90 | 24,797,300 |
2022-02-28 | $4.89 | $5.00 | $4.85 | $4.99 | $4.87 | 37,908,630 |
2022-02-25 | $4.90 | $4.98 | $4.81 | $4.95 | $4.83 | 35,443,700 |
2022-02-24 | $4.91 | $5.05 | $4.78 | $4.86 | $4.74 | 40,880,900 |
2022-02-23 | $4.89 | $4.97 | $4.85 | $4.92 | $4.80 | 22,452,160 |
2022-02-22 | $4.82 | $4.89 | $4.78 | $4.82 | $4.71 | 22,405,080 |
2022-02-21 | $4.90 | $4.96 | $4.82 | $4.90 | $4.78 | 23,547,560 |
2022-02-18 | $4.78 | $4.88 | $4.75 | $4.86 | $4.74 | 20,125,300 |
2022-02-17 | $4.78 | $4.83 | $4.74 | $4.81 | $4.70 | 21,189,560 |
2022-02-16 | $4.76 | $4.80 | $4.73 | $4.79 | $4.68 | 18,750,990 |
2022-02-15 | $4.65 | $4.71 | $4.64 | $4.71 | $4.60 | 15,014,960 |
2022-02-14 | $4.61 | $4.71 | $4.57 | $4.65 | $4.54 | 19,912,460 |
2022-02-11 | $4.77 | $4.78 | $4.67 | $4.69 | $4.58 | 25,760,260 |
2022-02-10 | $4.71 | $4.85 | $4.71 | $4.79 | $4.68 | 31,510,200 |
2022-02-09 | $4.76 | $4.77 | $4.67 | $4.73 | $4.62 | 24,729,880 |
2022-02-08 | $4.70 | $4.74 | $4.63 | $4.74 | $4.63 | 32,328,490 |
2022-02-07 | $4.58 | $4.75 | $4.52 | $4.71 | $4.60 | 53,819,490 |
2022-02-04 | $4.34 | $4.34 | $4.34 | $4.34 | $4.24 | 0 |
2022-02-03 | $4.34 | $4.34 | $4.34 | $4.34 | $4.24 | 0 |
2022-02-02 | $4.34 | $4.34 | $4.34 | $4.34 | $4.24 | 0 |
2022-02-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.24 | 0 |
2022-01-28 | $4.30 | $4.38 | $4.19 | $4.34 | $4.24 | 21,612,600 |
2022-01-27 | $4.36 | $4.43 | $4.29 | $4.29 | $4.19 | 22,097,610 |
2022-01-26 | $4.35 | $4.51 | $4.27 | $4.35 | $4.25 | 30,017,310 |
2022-01-25 | $4.59 | $4.63 | $4.31 | $4.32 | $4.22 | 27,869,190 |
2022-01-24 | $4.66 | $4.67 | $4.58 | $4.62 | $4.51 | 14,774,460 |
2022-01-21 | $4.74 | $4.78 | $4.66 | $4.69 | $4.58 | 22,594,490 |
2022-01-20 | $4.64 | $4.82 | $4.61 | $4.76 | $4.65 | 36,668,670 |
2022-01-19 | $4.72 | $4.73 | $4.58 | $4.64 | $4.53 | 18,530,000 |
2022-01-18 | $4.69 | $4.77 | $4.65 | $4.73 | $4.62 | 24,684,000 |
2022-01-17 | $4.58 | $4.69 | $4.52 | $4.64 | $4.53 | 23,801,740 |
2022-01-14 | $4.72 | $4.74 | $4.60 | $4.60 | $4.49 | 25,740,690 |
2022-01-13 | $4.76 | $4.79 | $4.70 | $4.74 | $4.63 | 16,490,740 |
2022-01-12 | $4.80 | $4.82 | $4.72 | $4.76 | $4.65 | 19,763,390 |
2022-01-11 | $4.75 | $4.82 | $4.74 | $4.78 | $4.67 | 26,418,730 |
2022-01-10 | $4.72 | $4.75 | $4.60 | $4.72 | $4.61 | 27,516,600 |
2022-01-07 | $4.90 | $4.91 | $4.70 | $4.72 | $4.61 | 49,484,550 |
2022-01-06 | $4.92 | $4.97 | $4.88 | $4.89 | $4.77 | 26,927,520 |
2022-01-05 | $5.11 | $5.13 | $4.86 | $4.92 | $4.80 | 55,073,760 |
2022-01-04 | $5.17 | $5.20 | $5.11 | $5.14 | $5.02 | 36,303,400 |
2022-01-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.04 | 0 |
2021-12-31 | $5.19 | $5.25 | $5.16 | $5.16 | $5.04 | 37,708,900 |
2021-12-30 | $5.20 | $5.23 | $5.15 | $5.17 | $5.05 | 28,583,990 |
2021-12-29 | $5.26 | $5.26 | $5.15 | $5.21 | $5.09 | 31,970,040 |
2021-12-28 | $5.38 | $5.39 | $5.18 | $5.26 | $5.14 | 48,184,200 |
2021-12-27 | $5.32 | $5.58 | $5.27 | $5.37 | $5.24 | 51,511,050 |
2021-12-24 | $5.39 | $5.67 | $5.34 | $5.35 | $5.22 | 71,756,830 |
2021-12-23 | $5.21 | $5.52 | $5.17 | $5.43 | $5.30 | 73,824,930 |
2021-12-22 | $5.29 | $5.32 | $5.22 | $5.24 | $5.12 | 27,419,880 |
2021-12-21 | $5.30 | $5.32 | $5.19 | $5.29 | $5.16 | 35,777,720 |
2021-12-20 | $5.60 | $5.64 | $5.27 | $5.27 | $5.15 | 74,151,710 |
2021-12-17 | $5.59 | $5.75 | $5.55 | $5.64 | $5.51 | 67,616,350 |
2021-12-16 | $5.50 | $5.66 | $5.49 | $5.59 | $5.46 | 55,028,880 |
2021-12-15 | $5.39 | $5.61 | $5.36 | $5.49 | $5.36 | 56,311,910 |
2021-12-14 | $5.47 | $5.60 | $5.39 | $5.41 | $5.28 | 47,169,130 |
2021-12-13 | $5.70 | $5.90 | $5.52 | $5.56 | $5.43 | 79,166,800 |
2021-12-07 | $5.34 | $5.47 | $5.18 | $5.43 | $5.30 | 55,971,380 |
2021-12-06 | $5.40 | $5.45 | $5.30 | $5.32 | $5.19 | 51,507,290 |
2021-12-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.19 | 44,803,130 |
2021-12-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.05 | 23,853,020 |
2021-12-01 | $5.18 | $5.30 | $5.14 | $5.29 | $5.16 | 28,596,700 |
2021-11-30 | $5.20 | $5.31 | $5.15 | $5.19 | $5.07 | 26,137,640 |
2021-11-29 | $5.00 | $5.25 | $5.00 | $5.21 | $5.09 | 25,203,680 |
2021-11-26 | $5.24 | $5.24 | $5.16 | $5.18 | $5.06 | 20,456,110 |
2021-11-25 | $5.34 | $5.44 | $5.25 | $5.27 | $5.15 | 30,787,340 |
2021-11-24 | $5.23 | $5.34 | $5.13 | $5.29 | $5.16 | 37,499,650 |
2021-11-23 | $5.30 | $5.33 | $5.19 | $5.20 | $5.08 | 27,950,550 |
2021-11-22 | $5.26 | $5.30 | $5.21 | $5.28 | $5.15 | 26,161,460 |
2021-11-19 | $5.28 | $5.29 | $5.16 | $5.24 | $5.12 | 24,463,480 |
2021-11-18 | $5.23 | $5.35 | $5.17 | $5.26 | $5.14 | 31,255,330 |
2021-11-17 | $5.09 | $5.25 | $5.08 | $5.23 | $5.11 | 32,910,710 |
2021-11-16 | $5.27 | $5.30 | $5.09 | $5.10 | $4.98 | 41,805,690 |
2021-11-15 | $5.42 | $5.43 | $5.18 | $5.26 | $5.14 | 40,352,710 |
2021-11-12 | $5.35 | $5.44 | $5.32 | $5.38 | $5.25 | 34,121,930 |
2021-11-11 | $5.50 | $5.52 | $5.31 | $5.38 | $5.25 | 46,464,430 |
2021-11-10 | $5.50 | $5.51 | $5.34 | $5.51 | $5.38 | 46,300,360 |
2021-11-09 | $5.65 | $5.88 | $5.50 | $5.55 | $5.42 | 65,488,560 |
2021-11-08 | $5.52 | $5.53 | $5.29 | $5.50 | $5.37 | 58,923,720 |
2021-11-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.82 | 106,423,030 |
2021-11-04 | $5.61 | $6.06 | $5.55 | $5.96 | $5.82 | 115,054,760 |
2021-11-03 | $5.86 | $5.90 | $5.46 | $5.60 | $5.47 | 99,894,330 |
2021-11-02 | $6.12 | $6.23 | $5.78 | $5.88 | $5.74 | 135,250,640 |
2021-11-01 | $5.55 | $6.00 | $5.46 | $6.00 | $5.86 | 120,097,480 |
2021-10-29 | $5.57 | $5.61 | $5.20 | $5.45 | $5.32 | 69,053,190 |
2021-10-28 | $5.76 | $5.86 | $5.50 | $5.57 | $5.44 | 78,121,840 |
2021-10-27 | $5.62 | $5.91 | $5.55 | $5.78 | $5.64 | 96,264,830 |
2021-10-26 | $5.45 | $5.79 | $5.42 | $5.59 | $5.46 | 73,999,680 |
2021-10-25 | $5.32 | $5.52 | $5.25 | $5.44 | $5.31 | 56,956,680 |
2021-10-22 | $5.62 | $5.64 | $5.18 | $5.26 | $5.14 | 79,241,760 |
2021-10-21 | $5.55 | $5.79 | $5.47 | $5.60 | $5.47 | 69,398,230 |
2021-10-20 | $5.39 | $5.70 | $5.35 | $5.55 | $5.42 | 68,858,200 |
2021-10-19 | $5.42 | $5.63 | $5.34 | $5.60 | $5.47 | 62,948,950 |
2021-10-18 | $5.35 | $5.57 | $5.30 | $5.46 | $5.33 | 68,600,220 |
2021-10-15 | $5.35 | $5.44 | $5.11 | $5.30 | $5.17 | 71,646,020 |
2021-10-14 | $5.44 | $5.50 | $5.03 | $5.26 | $5.14 | 92,136,580 |
2021-10-13 | $5.92 | $5.94 | $5.53 | $5.54 | $5.41 | 99,526,180 |
2021-10-12 | $5.93 | $6.18 | $5.60 | $6.14 | $5.99 | 131,571,170 |
2021-10-11 | $6.50 | $6.50 | $5.90 | $6.08 | $5.94 | 149,960,780 |
2021-09-30 | $5.70 | $6.16 | $5.52 | $6.10 | $5.96 | 203,177,520 |
2021-09-29 | $5.61 | $5.90 | $5.40 | $5.61 | $5.48 | 145,430,830 |
2021-09-28 | $5.21 | $5.87 | $5.07 | $5.84 | $5.70 | 215,596,230 |
2021-09-27 | $6.00 | $6.13 | $5.63 | $5.63 | $5.50 | 133,931,600 |
2021-09-24 | $5.66 | $6.26 | $5.60 | $6.26 | $6.11 | 321,772,540 |
2021-09-23 | $5.76 | $6.12 | $5.55 | $5.69 | $5.56 | 167,267,030 |
2021-09-22 | $5.40 | $5.80 | $5.39 | $5.68 | $5.55 | 155,122,360 |
2021-09-21 | $5.32 | $5.32 | $5.32 | $5.32 | $5.19 | 0 |
2021-09-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.19 | 0 |
2021-09-17 | $5.04 | $5.43 | $5.02 | $5.32 | $5.19 | 122,264,200 |
2021-09-16 | $5.20 | $5.27 | $5.02 | $5.05 | $4.93 | 76,536,810 |
2021-09-15 | $4.85 | $5.23 | $4.83 | $5.20 | $5.08 | 110,233,070 |
2021-09-14 | $5.01 | $5.08 | $4.85 | $4.86 | $4.74 | 60,368,540 |
2021-09-13 | $4.96 | $5.04 | $4.89 | $5.02 | $4.90 | 61,758,640 |
2021-09-09 | $5.25 | $5.27 | $5.04 | $5.10 | $4.98 | 159,638,970 |
2021-09-08 | $5.62 | $5.85 | $5.39 | $5.42 | $5.29 | 208,479,650 |
2021-09-07 | $5.14 | $5.36 | $5.09 | $5.32 | $5.19 | 94,888,050 |
2021-09-06 | $5.18 | $5.32 | $5.01 | $5.13 | $5.01 | 94,959,030 |
2021-09-03 | $5.40 | $5.55 | $5.05 | $5.09 | $4.97 | 163,298,380 |
2021-09-02 | $4.64 | $5.14 | $4.63 | $5.14 | $5.02 | 72,021,020 |
2021-09-01 | $4.85 | $4.97 | $4.57 | $4.67 | $4.56 | 83,642,430 |
2021-08-31 | $4.80 | $4.92 | $4.70 | $4.86 | $4.74 | 70,222,250 |
2021-08-30 | $4.71 | $4.97 | $4.70 | $4.79 | $4.68 | 79,432,780 |
2021-08-27 | $4.75 | $4.82 | $4.62 | $4.76 | $4.65 | 62,869,170 |
2021-08-26 | $4.88 | $4.92 | $4.61 | $4.68 | $4.57 | 116,385,050 |
2021-08-25 | $4.28 | $4.73 | $4.28 | $4.73 | $4.62 | 82,949,860 |
2021-08-24 | $4.33 | $4.40 | $4.25 | $4.30 | $4.20 | 40,968,010 |
2021-08-23 | $4.39 | $4.43 | $4.30 | $4.35 | $4.25 | 50,340,570 |
2021-08-20 | $4.29 | $4.39 | $4.23 | $4.35 | $4.25 | 53,079,100 |
2021-08-19 | $4.22 | $4.36 | $4.13 | $4.32 | $4.22 | 55,210,280 |
2021-08-18 | $4.15 | $4.23 | $4.13 | $4.20 | $4.10 | 39,345,540 |
2021-08-17 | $4.32 | $4.37 | $4.12 | $4.16 | $4.06 | 65,126,350 |
2021-08-16 | $4.42 | $4.50 | $4.28 | $4.33 | $4.23 | 79,059,780 |
2021-08-13 | $4.13 | $4.35 | $4.09 | $4.29 | $4.19 | 77,031,900 |
2021-08-12 | $4.10 | $4.16 | $4.04 | $4.14 | $4.04 | 54,132,540 |
2021-08-11 | $3.96 | $4.11 | $3.91 | $4.09 | $3.99 | 62,496,410 |
2021-08-10 | $3.95 | $3.99 | $3.90 | $3.95 | $3.86 | 27,127,550 |
2021-08-09 | $3.98 | $4.01 | $3.90 | $3.94 | $3.85 | 30,875,500 |
2021-08-06 | $3.96 | $4.01 | $3.91 | $3.99 | $3.90 | 28,614,280 |
2021-08-05 | $4.02 | $4.03 | $3.95 | $3.98 | $3.89 | 28,107,060 |
2021-08-04 | $3.97 | $4.06 | $3.96 | $4.05 | $3.95 | 36,302,510 |
2021-08-03 | $4.10 | $4.12 | $3.99 | $4.00 | $3.91 | 45,018,770 |
2021-08-02 | $4.10 | $4.17 | $4.00 | $4.10 | $4.00 | 61,567,250 |
2021-07-30 | $3.91 | $4.11 | $3.85 | $4.08 | $3.98 | 88,106,820 |
2021-07-29 | $3.69 | $3.90 | $3.68 | $3.85 | $3.76 | 55,061,550 |
2021-07-28 | $3.89 | $3.90 | $3.63 | $3.65 | $3.56 | 58,923,640 |
2021-07-27 | $3.88 | $4.07 | $3.87 | $3.92 | $3.83 | 71,669,530 |
2021-07-26 | $3.91 | $3.99 | $3.75 | $3.87 | $3.78 | 42,866,920 |
2021-07-23 | $3.96 | $4.06 | $3.92 | $3.92 | $3.83 | 38,925,670 |
2021-07-22 | $3.97 | $4.02 | $3.93 | $3.99 | $3.90 | 46,377,500 |
2021-07-21 | $3.85 | $3.99 | $3.82 | $3.96 | $3.87 | 50,267,180 |
2021-07-20 | $3.82 | $3.89 | $3.79 | $3.83 | $3.74 | 27,090,180 |
2021-07-19 | $3.87 | $3.95 | $3.83 | $3.84 | $3.75 | 36,782,480 |
2021-07-16 | $3.90 | $4.03 | $3.86 | $3.90 | $3.81 | 44,026,330 |
2021-07-15 | $3.92 | $3.92 | $3.84 | $3.88 | $3.79 | 38,316,430 |
2021-07-14 | $4.08 | $4.11 | $3.96 | $3.96 | $3.87 | 57,472,900 |
2021-07-13 | $3.91 | $4.12 | $3.82 | $4.06 | $3.96 | 89,693,020 |
2021-07-12 | $3.89 | $3.96 | $3.85 | $3.91 | $3.82 | 53,448,430 |
2021-07-09 | $3.73 | $3.95 | $3.66 | $3.89 | $3.80 | 60,912,080 |
2021-07-08 | $3.79 | $3.88 | $3.77 | $3.79 | $3.70 | 49,947,910 |
2021-07-07 | $3.76 | $3.77 | $3.68 | $3.77 | $3.68 | 39,837,190 |
2021-07-06 | $3.65 | $3.80 | $3.64 | $3.79 | $3.70 | 56,620,560 |
2021-07-05 | $3.68 | $3.69 | $3.62 | $3.66 | $3.57 | 31,098,150 |
2021-07-01 | $3.81 | $3.81 | $3.64 | $3.65 | $3.56 | 61,073,370 |
2021-06-30 | $3.88 | $3.89 | $3.76 | $3.81 | $3.72 | 57,545,090 |
2021-06-29 | $3.87 | $3.96 | $3.79 | $3.91 | $3.82 | 67,476,210 |
2021-06-28 | $3.93 | $3.98 | $3.86 | $3.87 | $3.78 | 64,822,010 |
2021-06-25 | $4.02 | $4.08 | $3.83 | $3.91 | $3.82 | 102,394,370 |
2021-06-24 | $4.20 | $4.25 | $4.01 | $4.03 | $3.93 | 130,120,940 |
2021-06-23 | $4.37 | $4.46 | $4.22 | $4.24 | $4.14 | 164,535,090 |
2021-06-22 | $4.33 | $4.72 | $4.15 | $4.47 | $4.36 | 239,460,930 |
2021-06-21 | $3.79 | $4.30 | $3.78 | $4.30 | $4.20 | 150,764,220 |
2021-06-18 | $4.23 | $4.24 | $3.89 | $3.91 | $3.82 | 187,719,420 |
2021-06-17 | $4.12 | $4.13 | $4.01 | $4.13 | $4.03 | 70,000,620 |
2021-06-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.66 | 24,891,440 |
2021-06-15 | $3.42 | $3.46 | $3.40 | $3.41 | $3.33 | 21,374,150 |
2021-06-14 | $3.43 | $3.43 | $3.43 | $3.43 | $3.35 | 0 |
2021-06-11 | $3.39 | $3.45 | $3.37 | $3.43 | $3.35 | 20,397,380 |
2021-06-10 | $3.42 | $3.48 | $3.41 | $3.44 | $3.30 | 15,205,770 |
2021-06-09 | $3.36 | $3.41 | $3.36 | $3.40 | $3.26 | 8,924,610 |
2021-06-08 | $3.40 | $3.41 | $3.36 | $3.38 | $3.24 | 11,527,540 |
2021-06-07 | $3.38 | $3.42 | $3.35 | $3.41 | $3.27 | 11,826,220 |
2021-06-04 | $3.39 | $3.39 | $3.34 | $3.37 | $3.23 | 10,891,210 |
2021-06-03 | $3.42 | $3.43 | $3.37 | $3.39 | $3.25 | 18,882,310 |
2021-06-02 | $3.42 | $3.45 | $3.39 | $3.42 | $3.28 | 13,774,510 |
2021-06-01 | $3.45 | $3.45 | $3.39 | $3.44 | $3.30 | 15,516,900 |
2021-05-31 | $3.42 | $3.47 | $3.39 | $3.45 | $3.31 | 13,327,900 |
2021-05-28 | $3.50 | $3.52 | $3.40 | $3.43 | $3.29 | 23,421,670 |
2021-05-27 | $3.53 | $3.54 | $3.49 | $3.51 | $3.37 | 17,442,360 |
2021-05-26 | $3.51 | $3.57 | $3.49 | $3.53 | $3.39 | 19,004,450 |
2021-05-25 | $3.52 | $3.55 | $3.49 | $3.52 | $3.38 | 16,285,400 |
2021-05-24 | $3.57 | $3.62 | $3.52 | $3.54 | $3.40 | 23,128,890 |
2021-05-21 | $3.50 | $3.59 | $3.47 | $3.57 | $3.43 | 29,932,800 |
2021-05-20 | $3.45 | $3.56 | $3.44 | $3.50 | $3.36 | 29,298,080 |
2021-05-19 | $3.45 | $3.49 | $3.42 | $3.44 | $3.30 | 13,569,470 |
2021-05-18 | $3.46 | $3.51 | $3.45 | $3.46 | $3.32 | 11,137,080 |
2021-05-17 | $3.45 | $3.52 | $3.41 | $3.47 | $3.33 | 17,759,110 |
2021-05-14 | $3.39 | $3.46 | $3.39 | $3.45 | $3.31 | 13,314,060 |
2021-05-13 | $3.45 | $3.49 | $3.38 | $3.38 | $3.24 | 16,237,000 |
2021-05-12 | $3.47 | $3.49 | $3.43 | $3.48 | $3.34 | 15,173,520 |
2021-05-11 | $3.43 | $3.58 | $3.41 | $3.50 | $3.36 | 23,008,510 |
2021-05-10 | $3.41 | $3.46 | $3.37 | $3.44 | $3.30 | 16,430,130 |
2021-05-07 | $3.43 | $3.46 | $3.37 | $3.42 | $3.28 | 14,778,300 |
2021-05-06 | $3.38 | $3.45 | $3.35 | $3.45 | $3.31 | 13,707,430 |
2021-05-05 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | 0 |
2021-05-04 | $3.39 | $3.39 | $3.39 | $3.39 | $3.25 | 0 |
2021-04-30 | $3.45 | $3.48 | $3.36 | $3.39 | $3.25 | 13,269,070 |
2021-04-29 | $3.35 | $3.41 | $3.33 | $3.39 | $3.25 | 13,075,040 |
2021-04-28 | $3.31 | $3.38 | $3.30 | $3.38 | $3.24 | 14,444,420 |
2021-04-27 | $3.32 | $3.36 | $3.27 | $3.31 | $3.18 | 20,627,910 |
2021-04-26 | $3.44 | $3.45 | $3.35 | $3.37 | $3.23 | 22,623,340 |
2021-04-23 | $3.61 | $3.62 | $3.43 | $3.45 | $3.31 | 38,840,080 |
2021-04-22 | $3.61 | $3.66 | $3.58 | $3.59 | $3.44 | 17,961,140 |
2021-04-21 | $3.64 | $3.67 | $3.57 | $3.62 | $3.47 | 29,694,830 |
2021-04-20 | $3.62 | $3.79 | $3.61 | $3.69 | $3.54 | 38,462,590 |
2021-04-19 | $3.62 | $3.75 | $3.60 | $3.67 | $3.52 | 27,331,290 |
2021-04-16 | $3.57 | $3.65 | $3.57 | $3.60 | $3.45 | 20,964,410 |
2021-04-15 | $3.63 | $3.64 | $3.54 | $3.57 | $3.43 | 25,363,030 |
2021-04-14 | $3.58 | $3.66 | $3.56 | $3.66 | $3.51 | 28,122,260 |
2021-04-13 | $3.79 | $3.81 | $3.56 | $3.61 | $3.46 | 53,158,620 |
2021-04-12 | $3.76 | $3.85 | $3.71 | $3.77 | $3.62 | 48,841,040 |
2021-04-09 | $3.80 | $3.87 | $3.74 | $3.76 | $3.61 | 48,388,340 |
2021-04-08 | $3.89 | $3.94 | $3.77 | $3.81 | $3.66 | 67,695,830 |
2021-04-07 | $3.86 | $4.03 | $3.84 | $3.95 | $3.79 | 97,359,770 |
2021-04-06 | $3.80 | $3.95 | $3.76 | $3.88 | $3.72 | 86,363,560 |
2021-04-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.62 | 0 |
2021-04-02 | $3.91 | $3.91 | $3.74 | $3.77 | $3.62 | 107,491,720 |
2021-04-01 | $3.60 | $3.95 | $3.51 | $3.95 | $3.79 | 153,721,240 |
2021-03-31 | $3.53 | $3.63 | $3.50 | $3.59 | $3.44 | 38,919,330 |
2021-03-30 | $3.64 | $3.65 | $3.51 | $3.57 | $3.43 | 47,967,400 |
2021-03-29 | $3.68 | $3.82 | $3.63 | $3.66 | $3.51 | 56,888,520 |
2021-03-26 | $3.52 | $3.84 | $3.50 | $3.70 | $3.55 | 79,445,600 |
2021-03-25 | $3.73 | $3.73 | $3.50 | $3.55 | $3.41 | 62,469,470 |
2021-03-24 | $3.71 | $3.90 | $3.68 | $3.77 | $3.62 | 62,110,150 |
2021-03-23 | $3.88 | $3.92 | $3.71 | $3.71 | $3.56 | 73,605,330 |
2021-03-22 | $3.76 | $4.03 | $3.76 | $3.97 | $3.81 | 111,817,000 |
2021-03-19 | $3.51 | $3.91 | $3.46 | $3.79 | $3.64 | 123,965,820 |
2021-03-18 | $3.64 | $3.68 | $3.51 | $3.55 | $3.41 | 52,012,260 |
2021-03-17 | $3.79 | $3.79 | $3.63 | $3.67 | $3.52 | 43,293,320 |
2021-03-16 | $3.64 | $3.77 | $3.58 | $3.77 | $3.62 | 57,282,310 |
2021-03-15 | $3.70 | $3.82 | $3.56 | $3.65 | $3.50 | 64,799,520 |
2021-03-12 | $3.60 | $3.89 | $3.53 | $3.70 | $3.55 | 92,777,680 |
2021-03-11 | $3.46 | $3.63 | $3.38 | $3.62 | $3.47 | 73,292,960 |
2021-03-10 | $3.47 | $3.65 | $3.41 | $3.52 | $3.38 | 52,724,570 |
2021-03-09 | $3.60 | $3.66 | $3.35 | $3.46 | $3.32 | 68,399,700 |
2021-03-08 | $3.44 | $3.83 | $3.41 | $3.68 | $3.53 | 101,531,630 |
2021-03-05 | $3.41 | $3.57 | $3.41 | $3.48 | $3.34 | 46,052,900 |
2021-03-04 | $3.50 | $3.63 | $3.42 | $3.46 | $3.32 | 61,234,500 |
2021-03-03 | $3.35 | $3.49 | $3.32 | $3.49 | $3.35 | 64,418,500 |
2021-03-02 | $3.30 | $3.55 | $3.28 | $3.37 | $3.23 | 66,576,580 |
2021-03-01 | $3.25 | $3.28 | $3.22 | $3.28 | $3.15 | 27,711,100 |
2021-02-26 | $3.16 | $3.29 | $3.12 | $3.24 | $3.11 | 36,116,300 |
2021-02-25 | $3.33 | $3.37 | $3.20 | $3.22 | $3.09 | 43,946,800 |
2021-02-24 | $3.24 | $3.37 | $3.20 | $3.34 | $3.20 | 51,444,510 |
2021-02-23 | $3.28 | $3.40 | $3.16 | $3.29 | $3.16 | 65,338,680 |
2021-02-22 | $3.23 | $3.38 | $3.21 | $3.26 | $3.13 | 60,435,800 |
2021-02-19 | $3.18 | $3.25 | $3.12 | $3.23 | $3.10 | 43,404,600 |
2021-02-18 | $3.11 | $3.18 | $3.09 | $3.17 | $3.04 | 40,494,430 |
2021-02-17 | $3.07 | $3.07 | $3.07 | $3.07 | $2.95 | 0 |
2021-02-16 | $3.07 | $3.07 | $3.07 | $3.07 | $2.95 | 0 |
2021-02-15 | $3.07 | $3.07 | $3.07 | $3.07 | $2.95 | 0 |
2021-02-12 | $3.07 | $3.07 | $3.07 | $3.07 | $2.95 | 0 |
2021-02-11 | $3.07 | $3.07 | $3.07 | $3.07 | $2.95 | 0 |
2021-02-10 | $3.11 | $3.15 | $3.05 | $3.07 | $2.95 | 32,541,300 |
2021-02-09 | $3.05 | $3.19 | $3.02 | $3.14 | $3.01 | 50,684,600 |
2021-02-08 | $3.02 | $3.12 | $3.01 | $3.04 | $2.92 | 37,062,010 |
2021-02-05 | $3.16 | $3.21 | $3.06 | $3.06 | $2.94 | 65,325,630 |
2021-02-04 | $3.23 | $3.26 | $3.11 | $3.15 | $3.02 | 72,878,130 |
2021-02-03 | $3.31 | $3.34 | $3.17 | $3.30 | $3.17 | 107,162,720 |
2021-02-02 | $3.46 | $3.52 | $3.28 | $3.36 | $3.22 | 148,541,630 |
2021-02-01 | $3.63 | $3.89 | $3.63 | $3.63 | $3.48 | 161,571,960 |
2021-01-29 | $4.79 | $4.93 | $4.03 | $4.03 | $3.87 | 266,061,790 |
2021-01-28 | $4.25 | $4.48 | $4.11 | $4.48 | $4.30 | 142,852,320 |
2021-01-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.91 | 58,457,510 |
2021-01-26 | $3.51 | $3.70 | $3.44 | $3.70 | $3.55 | 101,940,440 |
2021-01-25 | $3.06 | $3.36 | $3.00 | $3.36 | $3.22 | 30,952,610 |
2021-01-22 | $3.11 | $3.11 | $3.03 | $3.05 | $2.93 | 15,573,100 |
2021-01-21 | $3.10 | $3.13 | $3.06 | $3.11 | $2.98 | 14,988,510 |
2021-01-20 | $3.15 | $3.16 | $3.09 | $3.10 | $2.97 | 12,238,580 |
2021-01-19 | $3.13 | $3.15 | $3.08 | $3.15 | $3.02 | 13,686,310 |
2021-01-18 | $3.09 | $3.16 | $3.05 | $3.14 | $3.01 | 17,045,970 |
2021-01-15 | $3.08 | $3.17 | $3.07 | $3.11 | $2.98 | 15,505,860 |
2021-01-14 | $3.08 | $3.12 | $2.98 | $3.11 | $2.98 | 29,381,110 |
2021-01-13 | $3.37 | $3.37 | $3.17 | $3.17 | $3.04 | 29,633,640 |
2021-01-12 | $3.33 | $3.41 | $3.28 | $3.37 | $3.23 | 21,323,180 |
2021-01-11 | $3.41 | $3.45 | $3.26 | $3.32 | $3.19 | 35,649,000 |
2021-01-08 | $3.47 | $3.53 | $3.35 | $3.44 | $3.30 | 32,717,400 |
2021-01-07 | $3.58 | $3.64 | $3.48 | $3.51 | $3.37 | 39,320,300 |
2021-01-06 | $3.58 | $3.72 | $3.50 | $3.63 | $3.48 | 55,697,640 |
2021-01-05 | $3.81 | $3.93 | $3.60 | $3.69 | $3.54 | 102,258,540 |
2021-01-04 | $3.44 | $3.74 | $3.34 | $3.74 | $3.59 | 74,428,530 |
2021-01-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.26 | 0 |
2020-12-31 | $3.47 | $3.50 | $3.36 | $3.40 | $3.26 | 36,655,460 |
2020-12-30 | $3.32 | $3.59 | $3.32 | $3.44 | $3.30 | 46,084,080 |
2020-12-29 | $3.68 | $3.68 | $3.29 | $3.35 | $3.21 | 63,163,600 |
2020-12-28 | $3.53 | $3.69 | $3.44 | $3.59 | $3.44 | 61,829,330 |
2020-12-25 | $3.33 | $3.62 | $3.33 | $3.52 | $3.38 | 75,516,520 |
2020-12-24 | $3.44 | $3.53 | $3.30 | $3.37 | $3.23 | 66,633,050 |
2020-12-23 | $3.29 | $3.62 | $3.25 | $3.53 | $3.39 | 93,672,550 |
2020-12-22 | $3.73 | $3.73 | $3.44 | $3.47 | $3.33 | 127,217,300 |
2020-12-21 | $3.29 | $3.41 | $3.29 | $3.41 | $3.27 | 27,908,300 |
2020-12-18 | $3.06 | $3.14 | $3.06 | $3.10 | $2.97 | 13,729,910 |
2020-12-17 | $3.02 | $3.06 | $2.93 | $3.04 | $2.92 | 12,557,700 |
2020-12-16 | $3.03 | $3.08 | $3.03 | $3.05 | $2.93 | 6,268,550 |
2020-12-15 | $3.05 | $3.07 | $3.02 | $3.04 | $2.92 | 7,978,200 |
2020-12-14 | $3.05 | $3.11 | $3.05 | $3.07 | $2.95 | 7,144,510 |
2020-12-11 | $3.14 | $3.14 | $3.04 | $3.05 | $2.93 | 13,803,420 |
2020-12-10 | $3.10 | $3.22 | $3.07 | $3.15 | $3.02 | 12,726,790 |
2020-12-09 | $3.16 | $3.19 | $3.10 | $3.10 | $2.97 | 8,680,000 |
2020-12-08 | $3.20 | $3.22 | $3.16 | $3.17 | $3.04 | 8,011,590 |
2020-12-07 | $3.16 | $3.34 | $3.14 | $3.22 | $3.09 | 16,874,190 |
2020-12-04 | $3.17 | $3.18 | $3.14 | $3.16 | $3.03 | 5,384,920 |
2020-12-03 | $3.18 | $3.19 | $3.16 | $3.18 | $3.05 | 7,799,720 |
2020-12-02 | $3.23 | $3.23 | $3.19 | $3.20 | $3.07 | 7,637,600 |
2020-12-01 | $3.20 | $3.23 | $3.18 | $3.23 | $3.10 | 7,571,110 |
2020-11-30 | $3.18 | $3.28 | $3.17 | $3.22 | $3.09 | 12,568,040 |
2020-11-27 | $3.21 | $3.23 | $3.16 | $3.19 | $3.06 | 11,384,170 |
2020-11-26 | $3.14 | $3.23 | $3.13 | $3.23 | $3.10 | 17,584,110 |
2020-11-25 | $3.16 | $3.23 | $3.14 | $3.15 | $3.02 | 14,657,100 |
2020-11-24 | $3.17 | $3.17 | $3.14 | $3.15 | $3.02 | 4,969,100 |
2020-11-23 | $3.15 | $3.19 | $3.14 | $3.17 | $3.04 | 10,523,820 |
2020-11-20 | $3.13 | $3.18 | $3.10 | $3.16 | $3.03 | 8,635,840 |
2020-11-19 | $3.15 | $3.16 | $3.10 | $3.12 | $2.99 | 7,980,010 |
2020-11-18 | $3.15 | $3.18 | $3.14 | $3.17 | $3.04 | 6,754,130 |
2020-11-17 | $3.11 | $3.16 | $3.11 | $3.15 | $3.02 | 7,005,510 |
2020-11-16 | $3.08 | $3.13 | $3.08 | $3.12 | $2.99 | 6,302,100 |
2020-11-13 | $3.11 | $3.12 | $3.07 | $3.08 | $2.96 | 6,104,400 |
2020-11-12 | $3.11 | $3.14 | $3.10 | $3.12 | $2.99 | 5,539,800 |
2020-11-11 | $3.13 | $3.13 | $3.09 | $3.11 | $2.98 | 6,422,470 |
2020-11-10 | $3.18 | $3.18 | $3.12 | $3.13 | $3.00 | 6,334,500 |
2020-11-09 | $3.14 | $3.19 | $3.13 | $3.17 | $3.04 | 7,823,470 |
2020-11-06 | $3.14 | $3.16 | $3.11 | $3.13 | $3.00 | 4,371,750 |
2020-11-05 | $3.12 | $3.15 | $3.11 | $3.14 | $3.01 | 5,996,950 |
2020-11-04 | $3.15 | $3.16 | $3.09 | $3.11 | $2.98 | 4,412,300 |
2020-11-03 | $3.09 | $3.15 | $3.09 | $3.14 | $3.01 | 5,175,000 |
2020-11-02 | $3.07 | $3.09 | $3.02 | $3.09 | $2.96 | 5,748,600 |
2020-10-30 | $3.13 | $3.16 | $3.05 | $3.07 | $2.95 | 8,603,090 |
2020-10-29 | $3.10 | $3.16 | $3.09 | $3.12 | $2.99 | 4,944,700 |
2020-10-28 | $3.13 | $3.15 | $3.08 | $3.15 | $3.02 | 7,085,400 |
2020-10-27 | $3.17 | $3.19 | $3.11 | $3.13 | $3.00 | 9,401,710 |
2020-10-26 | $3.21 | $3.23 | $3.16 | $3.18 | $3.05 | 6,325,250 |
2020-10-23 | $3.24 | $3.27 | $3.21 | $3.23 | $3.10 | 7,956,400 |
2020-10-22 | $3.24 | $3.28 | $3.23 | $3.24 | $3.11 | 5,636,100 |
2020-10-21 | $3.32 | $3.33 | $3.25 | $3.26 | $3.13 | 9,110,300 |
2020-10-20 | $3.29 | $3.33 | $3.25 | $3.32 | $3.19 | 10,183,480 |
2020-10-19 | $3.35 | $3.35 | $3.28 | $3.30 | $3.17 | 11,226,800 |
2020-10-16 | $3.39 | $3.39 | $3.30 | $3.35 | $3.21 | 14,984,810 |
2020-10-15 | $3.49 | $3.49 | $3.33 | $3.37 | $3.23 | 30,748,300 |
2020-10-14 | $3.30 | $3.51 | $3.24 | $3.46 | $3.32 | 58,862,260 |
2020-10-13 | $3.28 | $3.36 | $3.26 | $3.31 | $3.18 | 21,710,840 |
2020-10-12 | $3.35 | $3.36 | $3.23 | $3.32 | $3.19 | 45,033,660 |
2020-10-09 | $3.27 | $3.44 | $3.18 | $3.39 | $3.25 | 61,861,560 |
2020-10-08 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-10-07 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-10-06 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-10-05 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-10-02 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-10-01 | $3.13 | $3.13 | $3.13 | $3.13 | $3.00 | 0 |
2020-09-30 | $3.05 | $3.16 | $3.05 | $3.13 | $3.00 | 9,747,100 |
2020-09-29 | $3.07 | $3.10 | $3.02 | $3.05 | $2.93 | 5,107,000 |
2020-09-28 | $3.07 | $3.10 | $3.05 | $3.07 | $2.95 | 2,932,000 |
2020-09-25 | $3.08 | $3.10 | $3.05 | $3.07 | $2.95 | 3,434,400 |
2020-09-24 | $3.14 | $3.15 | $3.07 | $3.07 | $2.95 | 8,308,540 |
2020-09-23 | $3.11 | $3.19 | $3.11 | $3.17 | $3.04 | 10,032,600 |
2020-09-22 | $3.14 | $3.14 | $3.10 | $3.11 | $2.98 | 6,043,960 |
2020-09-21 | $3.19 | $3.19 | $3.13 | $3.16 | $3.03 | 6,593,300 |
2020-09-18 | $3.15 | $3.23 | $3.14 | $3.20 | $3.07 | 9,011,700 |
2020-09-17 | $3.19 | $3.20 | $3.14 | $3.17 | $3.04 | 7,101,460 |
2020-09-16 | $3.23 | $3.25 | $3.17 | $3.20 | $3.07 | 7,047,200 |
2020-09-15 | $3.25 | $3.25 | $3.18 | $3.23 | $3.10 | 6,597,400 |
2020-09-14 | $3.30 | $3.33 | $3.22 | $3.25 | $3.12 | 13,125,750 |
2020-09-11 | $3.12 | $3.29 | $3.06 | $3.29 | $3.16 | 16,066,600 |
2020-09-10 | $3.28 | $3.30 | $3.13 | $3.15 | $3.02 | 16,540,820 |
2020-09-09 | $3.26 | $3.38 | $3.23 | $3.28 | $3.15 | 29,579,400 |
2020-09-08 | $3.15 | $3.29 | $3.12 | $3.26 | $3.13 | 17,824,000 |
2020-09-07 | $3.21 | $3.23 | $3.14 | $3.16 | $3.03 | 10,676,560 |
2020-09-04 | $3.17 | $3.21 | $3.14 | $3.20 | $3.07 | 10,673,720 |
2020-09-03 | $3.24 | $3.26 | $3.19 | $3.19 | $3.06 | 10,483,400 |
2020-09-02 | $3.26 | $3.28 | $3.22 | $3.25 | $3.12 | 9,728,600 |
2020-09-01 | $3.25 | $3.29 | $3.24 | $3.26 | $3.13 | 7,407,560 |
2020-08-31 | $3.26 | $3.30 | $3.25 | $3.26 | $3.13 | 8,871,300 |
2020-08-28 | $3.24 | $3.28 | $3.21 | $3.27 | $3.14 | 9,071,050 |
2020-08-27 | $3.23 | $3.26 | $3.21 | $3.25 | $3.12 | 7,104,200 |
2020-08-26 | $3.26 | $3.27 | $3.21 | $3.22 | $3.09 | 10,872,500 |
2020-08-25 | $3.26 | $3.28 | $3.23 | $3.27 | $3.14 | 11,979,400 |
2020-08-24 | $3.32 | $3.37 | $3.24 | $3.28 | $3.15 | 28,406,950 |
2020-08-21 | $3.51 | $3.52 | $3.44 | $3.46 | $3.32 | 22,041,000 |
2020-08-20 | $3.60 | $3.63 | $3.48 | $3.50 | $3.36 | 26,994,300 |
2020-08-19 | $3.45 | $3.59 | $3.40 | $3.56 | $3.42 | 32,886,580 |
2020-08-18 | $3.46 | $3.48 | $3.42 | $3.46 | $3.32 | 15,132,500 |
2020-08-17 | $3.43 | $3.49 | $3.40 | $3.48 | $3.34 | 18,321,320 |
2020-08-14 | $3.36 | $3.45 | $3.35 | $3.43 | $3.29 | 12,405,900 |
2020-08-13 | $3.38 | $3.48 | $3.38 | $3.41 | $3.27 | 16,109,420 |
2020-08-12 | $3.36 | $3.41 | $3.30 | $3.39 | $3.25 | 16,815,510 |
2020-08-11 | $3.50 | $3.54 | $3.38 | $3.39 | $3.25 | 20,922,210 |
2020-08-10 | $3.45 | $3.56 | $3.40 | $3.48 | $3.34 | 25,301,180 |
2020-08-07 | $3.54 | $3.63 | $3.43 | $3.49 | $3.35 | 24,783,440 |
2020-08-06 | $3.53 | $3.59 | $3.48 | $3.54 | $3.40 | 35,203,300 |
2020-08-05 | $3.48 | $3.68 | $3.38 | $3.62 | $3.47 | 57,205,910 |
2020-08-04 | $3.68 | $3.77 | $3.54 | $3.55 | $3.41 | 75,794,650 |
2020-08-03 | $3.88 | $4.13 | $3.81 | $3.87 | $3.67 | 125,254,960 |
2020-07-31 | $3.50 | $3.75 | $3.46 | $3.75 | $3.56 | 105,488,160 |
2020-07-30 | $3.10 | $3.41 | $3.09 | $3.41 | $3.24 | 45,969,500 |
2020-07-29 | $3.06 | $3.12 | $3.05 | $3.10 | $2.94 | 7,512,300 |
2020-07-28 | $3.02 | $3.07 | $3.01 | $3.06 | $2.90 | 7,716,900 |
2020-07-27 | $3.03 | $3.04 | $2.95 | $3.02 | $2.87 | 11,081,350 |
2020-07-24 | $3.15 | $3.21 | $3.05 | $3.06 | $2.90 | 16,133,500 |
2020-07-23 | $3.12 | $3.12 | $3.05 | $3.11 | $2.95 | 7,977,280 |
2020-07-22 | $3.13 | $3.15 | $3.11 | $3.13 | $2.97 | 10,307,800 |
2020-07-21 | $3.19 | $3.23 | $3.09 | $3.13 | $2.97 | 12,210,600 |
2020-07-20 | $3.04 | $3.19 | $3.03 | $3.18 | $3.02 | 17,310,720 |
2020-07-17 | $3.05 | $3.08 | $3.01 | $3.03 | $2.87 | 9,765,110 |
2020-07-16 | $3.14 | $3.16 | $3.04 | $3.05 | $2.89 | 15,685,170 |
2020-07-15 | $3.21 | $3.25 | $3.12 | $3.12 | $2.96 | 18,228,700 |
2020-07-14 | $3.27 | $3.32 | $3.18 | $3.23 | $3.06 | 20,238,930 |
2020-07-13 | $3.17 | $3.27 | $3.15 | $3.26 | $3.09 | 20,567,390 |
2020-07-10 | $3.22 | $3.22 | $3.16 | $3.17 | $3.01 | 18,294,340 |
2020-07-09 | $3.19 | $3.22 | $3.14 | $3.20 | $3.04 | 22,931,790 |
2020-07-08 | $3.10 | $3.18 | $3.07 | $3.18 | $3.02 | 22,537,300 |
2020-07-07 | $3.15 | $3.17 | $3.08 | $3.08 | $2.92 | 21,833,730 |
2020-07-06 | $3.03 | $3.13 | $3.02 | $3.12 | $2.96 | 21,960,910 |
2020-07-03 | $2.96 | $3.03 | $2.96 | $3.02 | $2.87 | 16,140,400 |
2020-07-02 | $2.92 | $2.96 | $2.91 | $2.96 | $2.81 | 8,510,270 |
2020-07-01 | $2.93 | $2.93 | $2.91 | $2.92 | $2.77 | 3,896,400 |
2020-06-30 | $2.93 | $2.94 | $2.91 | $2.92 | $2.77 | 4,393,200 |
2020-06-29 | $2.92 | $2.98 | $2.89 | $2.94 | $2.79 | 6,772,170 |
2020-06-26 | $2.91 | $2.91 | $2.91 | $2.91 | $2.76 | 0 |
2020-06-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.76 | 0 |
2020-06-24 | $2.93 | $2.94 | $2.91 | $2.91 | $2.76 | 4,238,670 |
2020-06-23 | $2.96 | $2.97 | $2.92 | $2.93 | $2.78 | 4,839,620 |
2020-06-22 | $2.96 | $2.97 | $2.95 | $2.96 | $2.81 | 3,906,880 |
2020-06-19 | $2.97 | $2.98 | $2.95 | $2.97 | $2.82 | 6,733,500 |
2020-06-18 | $2.92 | $2.98 | $2.92 | $2.97 | $2.82 | 7,461,670 |
2020-06-17 | $2.93 | $2.94 | $2.91 | $2.93 | $2.78 | 4,744,640 |
2020-06-16 | $2.92 | $2.94 | $2.92 | $2.94 | $2.79 | 4,570,700 |
2020-06-15 | $2.94 | $2.95 | $2.90 | $2.91 | $2.76 | 8,067,620 |
2020-06-12 | $2.91 | $2.97 | $2.91 | $2.95 | $2.80 | 8,774,900 |
2020-06-11 | $2.98 | $3.00 | $2.97 | $2.98 | $2.83 | 8,061,700 |
2020-06-10 | $3.06 | $3.08 | $2.97 | $3.01 | $2.86 | 19,427,450 |
2020-06-09 | $3.02 | $3.19 | $3.01 | $3.10 | $2.94 | 28,866,150 |
2020-06-08 | $3.00 | $3.02 | $2.99 | $3.00 | $2.85 | 5,200,490 |
2020-06-05 | $3.01 | $3.02 | $2.99 | $3.00 | $2.85 | 3,930,690 |
2020-06-04 | $3.01 | $3.02 | $2.99 | $3.01 | $2.86 | 5,343,650 |
2020-06-03 | $3.03 | $3.04 | $3.00 | $3.01 | $2.86 | 7,248,490 |
2020-06-02 | $3.02 | $3.06 | $3.01 | $3.02 | $2.87 | 8,949,670 |
2020-06-01 | $2.97 | $3.02 | $2.97 | $3.01 | $2.86 | 6,204,730 |
2020-05-29 | $2.97 | $2.98 | $2.95 | $2.97 | $2.82 | 2,878,300 |
2020-05-28 | $2.97 | $2.98 | $2.94 | $2.96 | $2.81 | 4,399,600 |
2020-05-27 | $2.99 | $3.01 | $2.96 | $2.98 | $2.83 | 3,575,500 |
2020-05-26 | $3.00 | $3.01 | $2.98 | $3.01 | $2.86 | 4,017,440 |
2020-05-25 | $2.95 | $3.00 | $2.95 | $3.00 | $2.85 | 3,772,600 |
2020-05-22 | $2.99 | $3.00 | $2.93 | $2.95 | $2.80 | 5,351,300 |
2020-05-21 | $3.03 | $3.05 | $2.99 | $3.00 | $2.85 | 5,210,800 |
2020-05-20 | $3.04 | $3.07 | $3.01 | $3.03 | $2.87 | 4,974,070 |
2020-05-19 | $3.04 | $3.07 | $3.03 | $3.04 | $2.88 | 4,400,800 |
2020-05-18 | $3.06 | $3.07 | $3.03 | $3.04 | $2.88 | 4,255,500 |
2020-05-15 | $3.05 | $3.07 | $3.03 | $3.03 | $2.87 | 3,872,000 |
2020-05-14 | $3.09 | $3.11 | $3.05 | $3.05 | $2.89 | 4,688,850 |
2020-05-13 | $3.09 | $3.15 | $3.06 | $3.11 | $2.95 | 5,713,430 |
2020-05-12 | $3.09 | $3.11 | $3.07 | $3.09 | $2.93 | 3,026,660 |
2020-05-11 | $3.14 | $3.15 | $3.07 | $3.10 | $2.94 | 5,999,240 |
2020-05-08 | $3.12 | $3.17 | $3.10 | $3.14 | $2.98 | 8,392,190 |
2020-05-07 | $3.09 | $3.18 | $3.05 | $3.16 | $3.00 | 10,286,440 |
2020-05-06 | $3.01 | $3.08 | $3.01 | $3.07 | $2.91 | 5,828,880 |
2020-05-05 | $3.08 | $3.08 | $3.08 | $3.08 | $2.92 | 0 |
2020-05-04 | $3.08 | $3.08 | $3.08 | $3.08 | $2.92 | 0 |
2020-05-01 | $3.08 | $3.08 | $3.08 | $3.08 | $2.92 | 0 |
2020-04-30 | $3.00 | $3.10 | $3.00 | $3.08 | $2.92 | 6,412,990 |
2020-04-29 | $2.98 | $3.08 | $2.95 | $3.01 | $2.86 | 3,607,480 |
2020-04-28 | $3.08 | $3.09 | $2.90 | $2.98 | $2.83 | 7,395,600 |
2020-04-27 | $3.09 | $3.20 | $3.09 | $3.09 | $2.93 | 7,461,060 |
2020-04-24 | $3.06 | $3.08 | $3.03 | $3.06 | $2.90 | 4,849,120 |
2020-04-23 | $3.09 | $3.10 | $3.06 | $3.07 | $2.91 | 4,394,900 |
2020-04-22 | $3.14 | $3.14 | $3.05 | $3.10 | $2.94 | 5,086,700 |
2020-04-21 | $3.14 | $3.17 | $3.11 | $3.14 | $2.98 | 3,872,960 |
2020-04-20 | $3.17 | $3.17 | $3.12 | $3.15 | $2.99 | 3,526,740 |
2020-04-17 | $3.15 | $3.18 | $3.13 | $3.15 | $2.99 | 6,025,990 |
2020-04-16 | $3.12 | $3.20 | $3.07 | $3.16 | $3.00 | 7,617,500 |
2020-04-15 | $3.11 | $3.16 | $3.10 | $3.12 | $2.96 | 5,045,000 |
2020-04-14 | $3.03 | $3.11 | $3.03 | $3.10 | $2.94 | 3,134,460 |
2020-04-13 | $3.11 | $3.11 | $3.06 | $3.08 | $2.92 | 3,229,500 |
2020-04-10 | $3.18 | $3.18 | $3.10 | $3.12 | $2.96 | 5,736,400 |
2020-04-09 | $3.19 | $3.23 | $3.17 | $3.19 | $3.03 | 5,574,900 |
2020-04-08 | $3.16 | $3.19 | $3.12 | $3.19 | $3.03 | 6,665,200 |
2020-04-07 | $3.14 | $3.16 | $3.10 | $3.15 | $2.99 | 7,249,600 |
2020-04-06 | $3.07 | $3.07 | $3.07 | $3.07 | $2.91 | 0 |
2020-04-03 | $3.14 | $3.14 | $3.06 | $3.07 | $2.91 | 5,672,000 |
2020-04-02 | $3.03 | $3.15 | $3.02 | $3.14 | $2.98 | 7,255,900 |
2020-04-01 | $3.03 | $3.09 | $3.02 | $3.05 | $2.89 | 4,310,820 |
2020-03-31 | $3.07 | $3.09 | $3.03 | $3.06 | $2.90 | 4,340,400 |
2020-03-30 | $3.11 | $3.12 | $3.03 | $3.05 | $2.89 | 5,721,000 |
2020-03-27 | $3.17 | $3.20 | $3.14 | $3.15 | $2.99 | 6,114,010 |
2020-03-26 | $3.20 | $3.21 | $3.15 | $3.16 | $3.00 | 4,640,900 |
2020-03-25 | $3.20 | $3.22 | $3.17 | $3.20 | $3.04 | 6,632,910 |
2020-03-24 | $3.16 | $3.18 | $3.07 | $3.15 | $2.99 | 6,487,150 |
2020-03-23 | $3.14 | $3.20 | $3.11 | $3.12 | $2.96 | 6,098,830 |
2020-03-20 | $3.21 | $3.25 | $3.16 | $3.23 | $3.06 | 4,924,600 |
2020-03-19 | $3.18 | $3.20 | $3.10 | $3.18 | $3.02 | 9,738,820 |
2020-03-18 | $3.32 | $3.35 | $3.20 | $3.20 | $3.04 | 11,322,200 |
2020-03-17 | $3.35 | $3.39 | $3.20 | $3.30 | $3.13 | 11,795,940 |
2020-03-16 | $3.40 | $3.52 | $3.32 | $3.37 | $3.20 | 18,038,850 |
2020-03-13 | $3.31 | $3.40 | $3.22 | $3.36 | $3.19 | 13,552,360 |
2020-03-12 | $3.43 | $3.50 | $3.41 | $3.45 | $3.27 | 14,666,690 |
2020-03-11 | $3.50 | $3.69 | $3.48 | $3.52 | $3.34 | 28,440,330 |
2020-03-10 | $3.46 | $3.53 | $3.33 | $3.48 | $3.30 | 21,971,850 |
2020-03-09 | $3.43 | $3.48 | $3.34 | $3.37 | $3.20 | 13,716,100 |
2020-03-06 | $3.44 | $3.53 | $3.41 | $3.48 | $3.30 | 15,600,790 |
2020-03-05 | $3.37 | $3.49 | $3.37 | $3.48 | $3.30 | 20,228,550 |
2020-03-04 | $3.27 | $3.37 | $3.24 | $3.37 | $3.20 | 9,514,860 |
2020-03-03 | $3.31 | $3.45 | $3.27 | $3.32 | $3.15 | 12,492,240 |
2020-03-02 | $3.16 | $3.28 | $3.16 | $3.27 | $3.10 | 7,569,500 |
2020-02-28 | $3.28 | $3.29 | $3.15 | $3.17 | $3.01 | 11,690,000 |
2020-02-27 | $3.38 | $3.39 | $3.32 | $3.35 | $3.18 | 8,322,050 |
2020-02-26 | $3.26 | $3.48 | $3.25 | $3.36 | $3.19 | 13,452,050 |
2020-02-25 | $3.34 | $3.37 | $3.23 | $3.34 | $3.17 | 12,834,700 |
2020-02-24 | $3.42 | $3.44 | $3.37 | $3.41 | $3.24 | 9,332,700 |
2020-02-21 | $3.44 | $3.49 | $3.43 | $3.45 | $3.27 | 10,230,010 |
2020-02-20 | $3.38 | $3.55 | $3.37 | $3.47 | $3.29 | 14,648,460 |
2020-02-19 | $3.41 | $3.46 | $3.37 | $3.37 | $3.20 | 8,861,400 |
2020-02-18 | $3.36 | $3.44 | $3.35 | $3.41 | $3.24 | 8,863,300 |
2020-02-17 | $3.28 | $3.36 | $3.26 | $3.36 | $3.19 | 7,633,700 |
2020-02-14 | $3.26 | $3.31 | $3.26 | $3.28 | $3.11 | 5,904,400 |
2020-02-13 | $3.33 | $3.39 | $3.30 | $3.32 | $3.15 | 11,785,220 |
2020-02-12 | $3.23 | $3.55 | $3.22 | $3.39 | $3.22 | 20,615,070 |
2020-02-11 | $3.20 | $3.27 | $3.20 | $3.23 | $3.06 | 7,414,620 |
2020-02-10 | $3.13 | $3.22 | $3.12 | $3.21 | $3.05 | 7,802,620 |
2020-02-07 | $3.18 | $3.18 | $3.12 | $3.15 | $2.99 | 6,948,730 |
2020-02-06 | $3.16 | $3.19 | $3.11 | $3.18 | $3.02 | 7,640,530 |
2020-02-05 | $3.13 | $3.25 | $3.10 | $3.16 | $3.00 | 9,839,790 |
2020-02-04 | $2.95 | $3.14 | $2.95 | $3.12 | $2.96 | 14,520,470 |
2020-02-03 | $3.28 | $3.28 | $3.28 | $3.28 | $3.11 | 1,778,800 |
2020-01-31 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-30 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-29 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-28 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-24 | $3.64 | $3.64 | $3.64 | $3.64 | $3.45 | 0 |
2020-01-23 | $3.76 | $3.77 | $3.61 | $3.64 | $3.45 | 7,096,720 |
2020-01-22 | $3.78 | $3.78 | $3.73 | $3.76 | $3.57 | 4,543,620 |
2020-01-21 | $3.82 | $3.82 | $3.77 | $3.78 | $3.59 | 4,884,720 |
2020-01-20 | $3.78 | $3.83 | $3.78 | $3.82 | $3.62 | 4,615,170 |
2020-01-17 | $3.78 | $3.82 | $3.77 | $3.79 | $3.60 | 4,086,000 |
2020-01-16 | $3.83 | $3.85 | $3.78 | $3.79 | $3.60 | 5,011,020 |
2020-01-15 | $3.89 | $3.89 | $3.83 | $3.84 | $3.64 | 5,275,880 |
2020-01-14 | $3.89 | $3.90 | $3.86 | $3.87 | $3.67 | 7,889,200 |
2020-01-13 | $3.86 | $3.87 | $3.81 | $3.86 | $3.66 | 5,406,920 |
2020-01-10 | $3.90 | $3.92 | $3.84 | $3.86 | $3.66 | 6,603,480 |
2020-01-09 | $3.87 | $3.92 | $3.87 | $3.90 | $3.70 | 8,812,200 |
2020-01-08 | $3.92 | $3.94 | $3.85 | $3.86 | $3.66 | 15,350,600 |
2020-01-07 | $3.88 | $3.98 | $3.88 | $3.96 | $3.76 | 20,349,340 |
2020-01-06 | $3.84 | $3.89 | $3.83 | $3.87 | $3.67 | 9,408,600 |
2020-01-03 | $3.87 | $3.87 | $3.84 | $3.86 | $3.66 | 6,420,400 |
2020-01-02 | $3.83 | $3.87 | $3.83 | $3.85 | $3.65 | 8,497,660 |
2020-01-01 | $3.82 | $3.82 | $3.82 | $3.82 | $3.62 | 0 |
2019-12-31 | $3.81 | $3.83 | $3.77 | $3.82 | $3.62 | 5,154,500 |
2019-12-30 | $3.78 | $3.83 | $3.75 | $3.82 | $3.62 | 4,483,980 |
2019-12-27 | $3.82 | $3.85 | $3.78 | $3.79 | $3.60 | 6,252,000 |
2019-12-26 | $3.79 | $3.84 | $3.77 | $3.83 | $3.63 | 5,292,400 |
2019-12-25 | $3.80 | $3.82 | $3.77 | $3.80 | $3.61 | 3,478,400 |
2019-12-24 | $3.78 | $3.82 | $3.77 | $3.82 | $3.62 | 4,585,120 |
2019-12-23 | $3.88 | $3.88 | $3.78 | $3.79 | $3.60 | 6,644,300 |
2019-12-20 | $3.90 | $3.95 | $3.86 | $3.87 | $3.67 | 8,229,870 |
2019-12-19 | $3.86 | $3.90 | $3.85 | $3.89 | $3.69 | 7,773,200 |
2019-12-18 | $3.87 | $3.87 | $3.84 | $3.85 | $3.65 | 7,485,510 |
2019-12-17 | $3.83 | $3.88 | $3.82 | $3.87 | $3.67 | 8,288,110 |
2019-12-16 | $3.82 | $3.84 | $3.81 | $3.83 | $3.63 | 4,910,900 |
2019-12-13 | $3.78 | $3.82 | $3.78 | $3.82 | $3.62 | 3,514,630 |
2019-12-12 | $3.82 | $3.82 | $3.77 | $3.77 | $3.58 | 3,667,000 |
2019-12-11 | $3.83 | $3.83 | $3.80 | $3.83 | $3.63 | 3,191,130 |
2019-12-10 | $3.81 | $3.82 | $3.79 | $3.81 | $3.62 | 2,721,310 |
2019-12-09 | $3.82 | $3.84 | $3.80 | $3.83 | $3.63 | 3,153,540 |
2019-12-06 | $3.81 | $3.84 | $3.79 | $3.82 | $3.62 | 2,818,210 |
2019-12-05 | $3.79 | $3.81 | $3.78 | $3.81 | $3.62 | 3,526,070 |
2019-12-04 | $3.80 | $3.80 | $3.76 | $3.79 | $3.60 | 2,709,730 |
2019-12-03 | $3.75 | $3.79 | $3.73 | $3.78 | $3.59 | 2,592,740 |
2019-12-02 | $3.76 | $3.81 | $3.75 | $3.77 | $3.58 | 2,329,180 |
2019-11-29 | $3.76 | $3.77 | $3.74 | $3.76 | $3.57 | 1,786,560 |
2019-11-28 | $3.80 | $3.81 | $3.75 | $3.77 | $3.58 | 2,616,370 |
2019-11-27 | $3.78 | $3.82 | $3.75 | $3.81 | $3.62 | 2,383,180 |
2019-11-26 | $3.89 | $3.90 | $3.80 | $3.80 | $3.61 | 3,541,780 |
2019-11-25 | $3.78 | $3.82 | $3.74 | $3.82 | $3.62 | 4,307,270 |
2019-11-22 | $3.78 | $3.82 | $3.75 | $3.78 | $3.59 | 3,904,480 |
2019-11-21 | $3.77 | $3.80 | $3.73 | $3.79 | $3.60 | 2,442,610 |
2019-11-20 | $3.80 | $3.82 | $3.77 | $3.78 | $3.59 | 2,596,260 |
2019-11-19 | $3.77 | $3.82 | $3.75 | $3.81 | $3.62 | 3,122,070 |
2019-11-18 | $3.76 | $3.78 | $3.73 | $3.77 | $3.58 | 2,331,600 |
2019-11-15 | $3.77 | $3.78 | $3.75 | $3.75 | $3.56 | 2,500,600 |
2019-11-14 | $3.76 | $3.78 | $3.74 | $3.76 | $3.57 | 2,315,150 |
2019-11-13 | $3.75 | $3.80 | $3.73 | $3.75 | $3.56 | 2,527,300 |
2019-11-12 | $3.78 | $3.79 | $3.73 | $3.78 | $3.59 | 2,909,800 |
2019-11-11 | $3.88 | $3.88 | $3.76 | $3.78 | $3.59 | 5,272,920 |
2019-11-08 | $3.91 | $3.92 | $3.88 | $3.88 | $3.68 | 2,421,700 |
2019-11-07 | $3.90 | $3.91 | $3.87 | $3.89 | $3.69 | 2,578,900 |
2019-11-06 | $3.92 | $3.92 | $3.88 | $3.90 | $3.70 | 2,896,100 |
2019-11-05 | $3.91 | $3.93 | $3.87 | $3.92 | $3.72 | 3,441,300 |
2019-11-04 | $3.92 | $3.94 | $3.90 | $3.91 | $3.71 | 3,430,000 |
2019-11-01 | $3.90 | $3.93 | $3.85 | $3.92 | $3.72 | 3,836,340 |
2019-10-31 | $3.91 | $3.95 | $3.88 | $3.90 | $3.70 | 4,242,000 |
2019-10-30 | $3.97 | $3.97 | $3.90 | $3.90 | $3.70 | 9,230,800 |
2019-10-29 | $4.00 | $4.05 | $3.98 | $4.00 | $3.80 | 18,857,160 |
2019-10-28 | $4.33 | $4.37 | $4.12 | $4.16 | $3.95 | 27,280,100 |
2019-10-25 | $3.98 | $3.99 | $3.93 | $3.97 | $3.77 | 4,519,400 |
2019-10-24 | $3.96 | $4.01 | $3.96 | $3.98 | $3.78 | 3,030,300 |
2019-10-23 | $4.02 | $4.04 | $3.99 | $4.00 | $3.80 | 3,581,200 |
2019-10-22 | $3.99 | $4.05 | $3.99 | $4.02 | $3.81 | 3,377,400 |
2019-10-21 | $4.03 | $4.05 | $3.95 | $3.99 | $3.79 | 4,562,580 |
2019-10-18 | $4.08 | $4.11 | $4.00 | $4.02 | $3.81 | 6,235,400 |
2019-10-17 | $4.16 | $4.17 | $4.07 | $4.08 | $3.87 | 6,220,000 |
2019-10-16 | $4.23 | $4.35 | $4.13 | $4.13 | $3.92 | 10,986,500 |
2019-10-15 | $4.29 | $4.29 | $4.23 | $4.23 | $4.01 | 7,014,550 |
2019-10-14 | $4.23 | $4.28 | $4.22 | $4.27 | $4.05 | 10,077,400 |
2019-10-11 | $4.19 | $4.23 | $4.17 | $4.22 | $4.00 | 8,274,980 |
2019-10-10 | $4.18 | $4.21 | $4.16 | $4.19 | $3.98 | 6,868,760 |
2019-10-09 | $4.12 | $4.21 | $4.08 | $4.20 | $3.99 | 9,851,500 |
2019-10-08 | $4.14 | $4.20 | $4.08 | $4.13 | $3.92 | 6,985,620 |
2019-10-07 | $4.14 | $4.14 | $4.14 | $4.14 | $3.93 | 0 |
2019-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $3.93 | 0 |
2019-10-03 | $4.14 | $4.14 | $4.14 | $4.14 | $3.93 | 0 |
2019-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $3.93 | 0 |
2019-10-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.93 | 0 |
2019-09-30 | $4.05 | $4.18 | $4.03 | $4.14 | $3.93 | 13,742,700 |
2019-09-27 | $3.93 | $4.18 | $3.90 | $4.07 | $3.86 | 11,634,760 |
2019-09-26 | $3.98 | $4.03 | $3.89 | $3.90 | $3.70 | 6,766,600 |
2019-09-25 | $4.03 | $4.06 | $3.98 | $3.98 | $3.78 | 7,869,440 |
2019-09-24 | $4.09 | $4.11 | $4.05 | $4.06 | $3.85 | 6,745,640 |
2019-09-23 | $4.15 | $4.16 | $4.04 | $4.10 | $3.89 | 11,571,320 |
2019-09-20 | $4.20 | $4.24 | $4.18 | $4.24 | $4.02 | 9,787,430 |
2019-09-19 | $4.20 | $4.22 | $4.14 | $4.21 | $3.99 | 7,630,700 |
2019-09-18 | $4.18 | $4.21 | $4.15 | $4.20 | $3.99 | 6,393,100 |
2019-09-17 | $4.28 | $4.28 | $4.12 | $4.17 | $3.96 | 11,254,920 |
2019-09-16 | $4.35 | $4.36 | $4.24 | $4.28 | $4.06 | 11,674,800 |
2019-09-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.09 | 0 |
2019-09-12 | $4.30 | $4.32 | $4.28 | $4.31 | $4.09 | 8,964,300 |
2019-09-11 | $4.36 | $4.37 | $4.28 | $4.29 | $4.07 | 13,405,600 |
2019-09-10 | $4.38 | $4.38 | $4.32 | $4.35 | $4.13 | 10,751,100 |
2019-09-09 | $4.33 | $4.38 | $4.30 | $4.38 | $4.16 | 17,312,140 |
2019-09-06 | $4.31 | $4.39 | $4.25 | $4.30 | $4.08 | 22,425,320 |
2019-09-05 | $4.50 | $4.51 | $4.30 | $4.35 | $4.13 | 53,784,140 |
2019-09-04 | $4.12 | $4.48 | $4.10 | $4.48 | $4.25 | 41,299,140 |
2019-09-03 | $4.08 | $4.09 | $4.04 | $4.07 | $3.86 | 6,768,520 |
2019-09-02 | $4.12 | $4.12 | $4.05 | $4.08 | $3.87 | 7,388,120 |
2019-08-30 | $4.10 | $4.13 | $3.97 | $3.99 | $3.79 | 6,261,600 |
2019-08-29 | $4.07 | $4.10 | $4.03 | $4.09 | $3.88 | 6,939,000 |
2019-08-28 | $4.02 | $4.12 | $3.99 | $4.08 | $3.87 | 9,789,700 |
2019-08-27 | $3.94 | $4.07 | $3.94 | $4.03 | $3.82 | 8,634,540 |
2019-08-26 | $3.90 | $3.94 | $3.86 | $3.94 | $3.74 | 5,032,200 |
2019-08-23 | $4.06 | $4.06 | $3.97 | $3.99 | $3.79 | 6,980,970 |
2019-08-22 | $4.10 | $4.18 | $4.00 | $4.05 | $3.84 | 10,962,300 |
2019-08-21 | $3.98 | $4.12 | $3.95 | $4.07 | $3.86 | 11,624,700 |
2019-08-20 | $3.99 | $4.03 | $3.96 | $3.98 | $3.78 | 7,292,570 |
2019-08-19 | $3.94 | $3.99 | $3.90 | $3.99 | $3.79 | 8,011,900 |
2019-08-16 | $3.89 | $3.94 | $3.88 | $3.90 | $3.70 | 4,606,100 |
2019-08-15 | $3.82 | $3.93 | $3.80 | $3.90 | $3.70 | 5,785,300 |
2019-08-14 | $3.98 | $4.04 | $3.94 | $3.95 | $3.75 | 6,133,240 |
2019-08-13 | $3.91 | $3.94 | $3.91 | $3.94 | $3.74 | 5,675,400 |
2019-08-12 | $3.96 | $4.01 | $3.87 | $4.00 | $3.80 | 15,732,640 |
2019-08-09 | $3.88 | $4.27 | $3.88 | $4.06 | $3.85 | 24,913,590 |
2019-08-08 | $3.83 | $3.96 | $3.82 | $3.88 | $3.68 | 4,636,000 |
2019-08-07 | $3.82 | $3.99 | $3.82 | $3.87 | $3.67 | 5,501,820 |
2019-08-06 | $3.95 | $3.98 | $3.72 | $3.82 | $3.62 | 9,797,400 |
2019-08-05 | $4.13 | $4.13 | $4.03 | $4.04 | $3.83 | 5,280,900 |
2019-08-02 | $4.13 | $4.17 | $3.90 | $4.12 | $3.91 | 4,676,520 |
2019-08-01 | $4.19 | $4.21 | $4.16 | $4.19 | $3.98 | 3,912,600 |
2019-07-31 | $4.39 | $4.39 | $4.21 | $4.24 | $4.02 | 6,011,800 |
2019-07-30 | $4.18 | $4.35 | $4.18 | $4.26 | $4.04 | 8,609,420 |
2019-07-29 | $4.19 | $4.19 | $4.16 | $4.17 | $3.96 | 3,081,720 |
2019-07-26 | $4.18 | $4.20 | $4.16 | $4.19 | $3.98 | 3,100,200 |
2019-07-25 | $4.20 | $4.21 | $4.16 | $4.18 | $3.97 | 3,561,500 |
2019-07-24 | $4.18 | $4.23 | $4.18 | $4.20 | $3.99 | 4,048,620 |
2019-07-23 | $4.16 | $4.19 | $4.15 | $4.17 | $3.96 | 3,394,400 |
2019-07-22 | $4.35 | $4.37 | $4.16 | $4.16 | $3.95 | 6,493,800 |
2019-07-19 | $4.31 | $4.38 | $4.31 | $4.33 | $4.11 | 3,490,900 |
2019-07-18 | $4.40 | $4.40 | $4.30 | $4.31 | $4.09 | 4,713,100 |
2019-07-17 | $4.39 | $4.42 | $4.37 | $4.39 | $4.17 | 2,939,600 |
2019-07-16 | $4.39 | $4.42 | $4.38 | $4.40 | $4.17 | 3,215,800 |
2019-07-15 | $4.36 | $4.41 | $4.27 | $4.39 | $4.17 | 4,167,300 |
2019-07-12 | $4.36 | $4.38 | $4.33 | $4.36 | $4.14 | 3,037,500 |
2019-07-11 | $4.39 | $4.41 | $4.33 | $4.35 | $4.13 | 4,372,700 |
2019-07-10 | $4.40 | $4.43 | $4.34 | $4.36 | $4.14 | 4,264,800 |
2019-07-09 | $4.38 | $4.42 | $4.37 | $4.41 | $4.18 | 4,011,700 |
2019-07-08 | $4.50 | $4.51 | $4.36 | $4.40 | $4.17 | 7,934,020 |
2019-07-05 | $4.54 | $4.55 | $4.47 | $4.51 | $4.28 | 5,113,820 |
2019-07-04 | $4.56 | $4.57 | $4.50 | $4.53 | $4.30 | 6,225,900 |
2019-07-03 | $4.63 | $4.64 | $4.54 | $4.55 | $4.32 | 9,965,400 |
2019-07-02 | $4.68 | $4.68 | $4.62 | $4.66 | $4.42 | 10,359,120 |
2019-07-01 | $4.66 | $4.70 | $4.64 | $4.70 | $4.46 | 15,450,490 |
2019-06-28 | $4.64 | $4.74 | $4.57 | $4.62 | $4.38 | 17,981,900 |
2019-06-27 | $4.60 | $4.66 | $4.58 | $4.61 | $4.37 | 7,367,900 |
2019-06-26 | $4.56 | $4.67 | $4.55 | $4.60 | $4.36 | 7,243,940 |
2019-06-25 | $4.69 | $4.70 | $4.55 | $4.60 | $4.36 | 9,407,020 |
2019-06-24 | $4.73 | $4.76 | $4.65 | $4.70 | $4.46 | 7,960,100 |
2019-06-21 | $4.64 | $4.75 | $4.62 | $4.71 | $4.47 | 14,894,600 |
2019-06-20 | $4.62 | $4.68 | $4.54 | $4.66 | $4.42 | 12,871,130 |
2019-06-19 | $4.66 | $4.80 | $4.57 | $4.62 | $4.38 | 15,093,030 |
2019-06-18 | $4.55 | $4.56 | $4.49 | $4.55 | $4.32 | 4,934,620 |
2019-06-17 | $4.48 | $4.55 | $4.48 | $4.53 | $4.30 | 4,645,830 |
2019-06-14 | $4.63 | $4.66 | $4.48 | $4.48 | $4.25 | 10,312,900 |
2019-06-13 | $4.56 | $4.74 | $4.51 | $4.65 | $4.41 | 14,484,800 |
2019-06-12 | $4.56 | $4.63 | $4.53 | $4.55 | $4.32 | 10,419,900 |
2019-06-11 | $4.43 | $4.59 | $4.40 | $4.58 | $4.35 | 12,131,720 |
2019-06-10 | $4.37 | $4.45 | $4.37 | $4.43 | $4.20 | 7,196,100 |
2019-06-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.14 | 0 |
2019-06-06 | $4.53 | $4.55 | $4.33 | $4.36 | $4.14 | 12,368,960 |
2019-06-05 | $4.64 | $4.68 | $4.51 | $4.51 | $4.28 | 17,845,970 |
2019-06-04 | $4.73 | $4.77 | $4.52 | $4.60 | $4.36 | 21,521,080 |
2019-06-03 | $5.00 | $5.25 | $4.78 | $4.79 | $4.54 | 52,867,770 |
2019-05-31 | $4.54 | $4.91 | $4.53 | $4.91 | $4.66 | 16,545,550 |
2019-05-30 | $4.52 | $4.52 | $4.43 | $4.46 | $4.23 | 6,719,950 |
2019-05-29 | $4.43 | $4.59 | $4.43 | $4.53 | $4.30 | 9,584,900 |
2019-05-28 | $4.70 | $4.73 | $4.60 | $4.63 | $4.39 | 8,404,800 |
2019-05-27 | $4.64 | $4.75 | $4.56 | $4.72 | $4.48 | 11,198,300 |
2019-05-24 | $4.55 | $4.74 | $4.49 | $4.67 | $4.43 | 9,628,700 |
2019-05-23 | $4.68 | $4.68 | $4.54 | $4.56 | $4.33 | 9,777,200 |
2019-05-22 | $4.71 | $4.92 | $4.61 | $4.75 | $4.51 | 16,727,300 |
2019-05-21 | $4.49 | $4.73 | $4.48 | $4.71 | $4.47 | 12,153,750 |
2019-05-20 | $4.70 | $4.75 | $4.42 | $4.58 | $4.35 | 10,636,100 |
2019-05-17 | $4.80 | $4.90 | $4.56 | $4.65 | $4.41 | 22,747,700 |
2019-05-16 | $5.20 | $5.41 | $4.94 | $4.95 | $4.70 | 45,665,400 |
2019-05-15 | $4.50 | $4.92 | $4.50 | $4.92 | $4.67 | 13,749,240 |
2019-05-14 | $4.45 | $4.56 | $4.45 | $4.47 | $4.24 | 4,982,260 |
2019-05-13 | $4.57 | $4.65 | $4.53 | $4.56 | $4.33 | 5,562,800 |
2019-05-10 | $4.46 | $4.71 | $4.30 | $4.65 | $4.41 | 12,742,400 |
2019-05-09 | $4.36 | $4.48 | $4.35 | $4.40 | $4.17 | 4,586,800 |
2019-05-08 | $4.42 | $4.49 | $4.25 | $4.44 | $4.21 | 5,016,230 |
2019-05-07 | $4.52 | $4.54 | $4.38 | $4.50 | $4.23 | 7,949,270 |
2019-05-06 | $4.81 | $4.82 | $4.45 | $4.45 | $4.18 | 11,812,400 |
2019-05-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.65 | 0 |
2019-05-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.65 | 0 |
2019-05-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.65 | 0 |
2019-04-30 | $4.87 | $4.95 | $4.86 | $4.94 | $4.65 | 5,142,890 |
2019-04-29 | $5.17 | $5.23 | $4.79 | $4.86 | $4.57 | 9,840,350 |
2019-04-26 | $5.28 | $5.28 | $5.15 | $5.16 | $4.85 | 9,675,350 |
2019-04-25 | $5.62 | $5.62 | $5.34 | $5.35 | $5.03 | 12,115,050 |
2019-04-24 | $5.63 | $5.63 | $5.52 | $5.62 | $5.28 | 8,495,230 |
2019-04-23 | $5.81 | $5.81 | $5.61 | $5.61 | $5.28 | 15,551,100 |
2019-04-22 | $5.70 | $5.90 | $5.64 | $5.84 | $5.49 | 30,498,390 |
2019-04-19 | $5.67 | $5.69 | $5.52 | $5.66 | $5.32 | 10,865,900 |
2019-04-18 | $5.77 | $5.81 | $5.65 | $5.68 | $5.34 | 14,448,300 |
2019-04-17 | $5.60 | $5.85 | $5.58 | $5.76 | $5.42 | 20,710,430 |
2019-04-16 | $5.53 | $5.64 | $5.41 | $5.63 | $5.29 | 13,695,430 |
2019-04-15 | $5.69 | $5.72 | $5.58 | $5.58 | $5.25 | 14,012,200 |
2019-04-12 | $5.62 | $5.69 | $5.57 | $5.64 | $5.30 | 12,031,730 |
2019-04-11 | $5.68 | $5.72 | $5.58 | $5.63 | $5.29 | 14,267,030 |
2019-04-10 | $5.75 | $5.80 | $5.64 | $5.69 | $5.35 | 14,227,400 |
2019-04-09 | $5.71 | $5.80 | $5.71 | $5.79 | $5.44 | 11,873,920 |
2019-04-08 | $5.89 | $5.91 | $5.66 | $5.72 | $5.38 | 18,625,550 |
2019-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.50 | 0 |
2019-04-04 | $5.88 | $5.98 | $5.82 | $5.85 | $5.50 | 23,504,340 |
2019-04-03 | $5.99 | $6.15 | $5.89 | $5.94 | $5.59 | 34,000,100 |
2019-04-02 | $5.88 | $5.98 | $5.80 | $5.87 | $5.52 | 34,491,210 |
2019-04-01 | $5.81 | $5.92 | $5.71 | $5.83 | $5.48 | 31,312,720 |
2019-03-29 | $5.44 | $5.64 | $5.40 | $5.61 | $5.28 | 18,312,920 |
2019-03-28 | $5.52 | $5.54 | $5.42 | $5.44 | $5.12 | 11,035,520 |
2019-03-27 | $5.56 | $5.64 | $5.43 | $5.52 | $5.19 | 10,593,540 |
2019-03-26 | $5.78 | $5.79 | $5.44 | $5.56 | $5.23 | 18,273,740 |
2019-03-25 | $5.85 | $5.91 | $5.72 | $5.73 | $5.39 | 18,534,720 |
2019-03-22 | $6.00 | $6.06 | $5.84 | $5.94 | $5.59 | 19,527,500 |
2019-03-21 | $6.05 | $6.11 | $5.94 | $6.06 | $5.70 | 32,134,000 |
2019-03-20 | $5.89 | $6.16 | $5.88 | $6.11 | $5.75 | 38,660,990 |
2019-03-19 | $6.00 | $6.07 | $5.86 | $5.91 | $5.56 | 21,634,320 |
2019-03-18 | $5.87 | $6.01 | $5.75 | $6.01 | $5.65 | 24,220,440 |
2019-03-15 | $5.73 | $5.93 | $5.72 | $5.83 | $5.48 | 20,362,200 |
2019-03-14 | $5.80 | $5.94 | $5.60 | $5.69 | $5.35 | 19,179,300 |
2019-03-13 | $6.11 | $6.12 | $5.71 | $5.83 | $5.48 | 29,918,090 |
2019-03-12 | $6.03 | $6.30 | $5.86 | $6.10 | $5.74 | 49,973,930 |
2019-03-11 | $5.58 | $5.92 | $5.54 | $5.91 | $5.56 | 31,900,400 |
2019-03-08 | $5.88 | $6.02 | $5.57 | $5.57 | $5.24 | 52,345,340 |
2019-03-07 | $5.84 | $6.40 | $5.76 | $6.19 | $5.82 | 74,809,710 |
2019-03-06 | $5.67 | $5.85 | $5.59 | $5.82 | $5.47 | 41,265,630 |
2019-03-05 | $5.51 | $5.68 | $5.43 | $5.67 | $5.33 | 34,478,770 |
2019-03-04 | $5.48 | $5.68 | $5.41 | $5.51 | $5.18 | 43,563,960 |
2019-03-01 | $5.60 | $5.60 | $5.25 | $5.47 | $5.14 | 50,374,670 |
2019-02-28 | $5.99 | $5.99 | $5.73 | $5.79 | $5.44 | 32,149,620 |
2019-02-27 | $5.95 | $6.28 | $5.91 | $6.09 | $5.73 | 64,200,140 |
2019-02-26 | $5.79 | $6.08 | $5.60 | $5.93 | $5.58 | 55,116,300 |
2019-02-25 | $5.49 | $5.82 | $5.46 | $5.73 | $5.39 | 49,661,600 |
2019-02-22 | $5.36 | $5.53 | $5.33 | $5.48 | $5.15 | 21,705,600 |
2019-02-21 | $5.43 | $5.58 | $5.35 | $5.40 | $5.08 | 29,100,010 |
2019-02-20 | $5.47 | $5.59 | $5.32 | $5.49 | $5.16 | 31,077,490 |
2019-02-19 | $5.62 | $5.62 | $5.40 | $5.47 | $5.14 | 32,474,360 |
2019-02-18 | $5.45 | $5.56 | $5.34 | $5.54 | $5.21 | 36,923,550 |
2019-02-15 | $5.48 | $5.68 | $5.38 | $5.40 | $5.08 | 35,406,410 |
2019-02-14 | $5.55 | $5.72 | $5.47 | $5.55 | $5.22 | 42,983,380 |
2019-02-13 | $5.47 | $5.56 | $5.41 | $5.52 | $5.19 | 33,817,600 |
2019-02-12 | $5.55 | $5.63 | $5.41 | $5.57 | $5.24 | 47,402,840 |
2019-02-11 | $5.27 | $5.61 | $5.21 | $5.55 | $5.22 | 44,835,000 |
2019-02-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
2019-02-07 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
2019-02-06 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
2019-02-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
2019-02-04 | $5.30 | $5.30 | $5.30 | $5.30 | $4.98 | 0 |
2019-02-01 | $5.10 | $5.32 | $5.01 | $5.30 | $4.98 | 38,815,810 |
2019-01-31 | $4.99 | $5.25 | $4.99 | $5.00 | $4.70 | 26,490,440 |
2019-01-30 | $5.10 | $5.25 | $4.92 | $5.12 | $4.81 | 26,850,900 |
2019-01-29 | $5.20 | $5.38 | $4.94 | $5.10 | $4.80 | 36,163,920 |
2019-01-28 | $4.95 | $5.14 | $4.91 | $5.13 | $4.82 | 30,950,130 |
2019-01-25 | $5.01 | $5.05 | $4.88 | $4.90 | $4.61 | 18,188,800 |
2019-01-24 | $5.15 | $5.16 | $4.97 | $5.02 | $4.72 | 21,240,320 |
2019-01-23 | $5.07 | $5.11 | $5.03 | $5.10 | $4.80 | 16,854,000 |
2019-01-22 | $5.16 | $5.16 | $5.03 | $5.06 | $4.76 | 20,248,520 |
2019-01-21 | $5.27 | $5.32 | $5.05 | $5.12 | $4.81 | 32,319,200 |
2019-01-18 | $5.37 | $5.55 | $5.13 | $5.20 | $4.89 | 44,009,920 |
2019-01-17 | $5.30 | $5.40 | $5.13 | $5.38 | $5.06 | 49,813,350 |
2019-01-16 | $5.30 | $5.60 | $5.25 | $5.41 | $5.09 | 52,359,080 |
2019-01-15 | $5.99 | $6.00 | $5.30 | $5.45 | $5.12 | 89,372,340 |
2019-01-14 | $5.25 | $5.89 | $5.16 | $5.89 | $5.54 | 95,281,080 |
2019-01-11 | $4.88 | $5.35 | $4.72 | $5.35 | $5.03 | 91,525,450 |
2019-01-10 | $4.52 | $4.86 | $4.52 | $4.86 | $4.57 | 61,895,300 |
2019-01-09 | $4.45 | $4.49 | $4.41 | $4.42 | $4.16 | 13,934,100 |
2019-01-08 | $4.43 | $4.45 | $4.36 | $4.43 | $4.17 | 11,823,700 |
2019-01-07 | $4.39 | $4.45 | $4.36 | $4.43 | $4.17 | 15,610,900 |
2019-01-04 | $4.29 | $4.40 | $4.21 | $4.38 | $4.12 | 15,269,240 |
2019-01-03 | $4.36 | $4.45 | $4.30 | $4.35 | $4.09 | 16,516,760 |
2019-01-02 | $4.56 | $4.56 | $4.38 | $4.39 | $4.13 | 36,482,210 |
2019-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
2018-12-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.37 | 0 |
2018-12-28 | $4.72 | $4.72 | $4.60 | $4.65 | $4.37 | 54,319,260 |
2018-12-27 | $4.58 | $4.58 | $4.28 | $4.29 | $4.03 | 7,987,500 |
2018-12-26 | $4.39 | $4.62 | $4.37 | $4.44 | $4.18 | 7,475,700 |
2018-12-25 | $4.45 | $4.48 | $4.23 | $4.40 | $4.14 | 7,330,600 |
2018-12-24 | $4.55 | $4.55 | $4.47 | $4.52 | $4.25 | 6,148,700 |
2018-12-21 | $4.42 | $4.50 | $4.42 | $4.44 | $4.18 | 3,802,700 |
2018-12-20 | $4.39 | $4.47 | $4.39 | $4.46 | $4.19 | 4,039,900 |
2018-12-19 | $4.53 | $4.58 | $4.43 | $4.45 | $4.18 | 6,275,400 |
2018-12-18 | $4.43 | $4.53 | $4.42 | $4.53 | $4.26 | 7,551,700 |
2018-12-17 | $4.38 | $4.46 | $4.36 | $4.45 | $4.18 | 4,506,700 |
2018-12-14 | $4.52 | $4.54 | $4.36 | $4.39 | $4.13 | 6,717,300 |
2018-12-13 | $4.49 | $4.54 | $4.44 | $4.52 | $4.25 | 6,388,400 |
2018-12-12 | $4.51 | $4.53 | $4.47 | $4.48 | $4.21 | 3,388,600 |
2018-12-11 | $4.44 | $4.51 | $4.44 | $4.48 | $4.21 | 3,591,400 |
2018-12-10 | $4.51 | $4.51 | $4.42 | $4.44 | $4.18 | 4,796,000 |
2018-12-07 | $4.50 | $4.56 | $4.47 | $4.53 | $4.26 | 6,072,920 |
2018-12-06 | $4.58 | $4.62 | $4.51 | $4.52 | $4.25 | 8,134,100 |
2018-12-05 | $4.50 | $4.84 | $4.43 | $4.60 | $4.33 | 11,570,100 |
2018-12-04 | $4.53 | $4.67 | $4.52 | $4.62 | $4.34 | 10,612,200 |
2018-12-03 | $4.54 | $4.57 | $4.47 | $4.56 | $4.29 | 13,396,110 |
2018-11-30 | $4.42 | $4.46 | $4.21 | $4.44 | $4.18 | 15,627,640 |
2018-11-29 | $4.72 | $4.77 | $4.56 | $4.56 | $4.29 | 21,621,800 |
2018-11-28 | $4.55 | $4.98 | $4.48 | $4.82 | $4.53 | 29,593,300 |
2018-11-27 | $4.64 | $4.67 | $4.50 | $4.53 | $4.26 | 9,702,200 |
2018-11-26 | $4.66 | $4.70 | $4.51 | $4.57 | $4.30 | 12,879,770 |
2018-11-23 | $4.98 | $4.99 | $4.60 | $4.60 | $4.33 | 23,929,160 |
2018-11-22 | $5.05 | $5.11 | $4.95 | $5.01 | $4.71 | 34,457,420 |
2018-11-21 | $4.64 | $5.17 | $4.56 | $5.17 | $4.86 | 41,387,070 |
2018-11-20 | $4.89 | $4.89 | $4.68 | $4.70 | $4.42 | 11,082,900 |
2018-11-19 | $4.95 | $4.95 | $4.77 | $4.90 | $4.61 | 12,330,900 |
2018-11-16 | $4.83 | $4.95 | $4.76 | $4.88 | $4.59 | 20,945,680 |
2018-11-15 | $4.72 | $4.82 | $4.65 | $4.80 | $4.51 | 15,697,940 |
2018-11-14 | $4.70 | $4.88 | $4.67 | $4.75 | $4.47 | 18,557,000 |
2018-11-13 | $4.54 | $4.90 | $4.51 | $4.73 | $4.45 | 24,751,640 |
2018-11-12 | $4.47 | $4.60 | $4.44 | $4.59 | $4.32 | 10,635,620 |
2018-11-09 | $4.50 | $4.56 | $4.45 | $4.46 | $4.19 | 6,752,300 |
2018-11-08 | $4.60 | $4.63 | $4.48 | $4.48 | $4.21 | 7,846,400 |
2018-11-07 | $4.56 | $4.60 | $4.49 | $4.53 | $4.26 | 10,489,300 |
2018-11-06 | $4.58 | $4.59 | $4.43 | $4.57 | $4.30 | 13,460,330 |
2018-11-05 | $4.61 | $4.83 | $4.58 | $4.64 | $4.36 | 25,527,730 |
2018-11-02 | $4.39 | $4.51 | $4.39 | $4.51 | $4.24 | 17,313,210 |
2018-11-01 | $4.36 | $4.65 | $4.35 | $4.37 | $4.11 | 18,031,900 |
2018-10-31 | $4.32 | $4.46 | $4.28 | $4.35 | $4.09 | 11,943,900 |
2018-10-30 | $4.25 | $4.32 | $4.13 | $4.27 | $4.02 | 10,666,000 |
2018-10-29 | $4.39 | $4.39 | $4.20 | $4.25 | $4.00 | 6,780,300 |
2018-10-26 | $4.35 | $4.44 | $4.26 | $4.30 | $4.04 | 9,384,500 |
2018-10-25 | $4.19 | $4.34 | $4.18 | $4.30 | $4.04 | 10,711,430 |
2018-10-24 | $4.42 | $4.48 | $4.31 | $4.41 | $4.15 | 13,959,670 |
2018-10-23 | $4.41 | $4.63 | $4.41 | $4.50 | $4.23 | 25,929,350 |
2018-10-22 | $4.71 | $4.71 | $4.51 | $4.61 | $4.34 | 37,080,940 |
2018-10-19 | $3.90 | $4.28 | $3.87 | $4.28 | $4.02 | 8,569,500 |
2018-10-18 | $4.26 | $4.26 | $3.83 | $3.89 | $3.66 | 9,607,700 |
2018-10-17 | $4.37 | $4.38 | $4.10 | $4.25 | $4.00 | 8,171,940 |
2018-10-16 | $4.35 | $4.38 | $4.21 | $4.26 | $4.01 | 6,265,580 |
2018-10-15 | $4.44 | $4.48 | $4.31 | $4.32 | $4.06 | 6,213,400 |
2018-10-12 | $4.50 | $4.54 | $4.20 | $4.40 | $4.14 | 14,065,140 |
2018-10-11 | $4.90 | $4.97 | $4.67 | $4.67 | $4.39 | 13,648,500 |
2018-10-10 | $5.12 | $5.46 | $5.02 | $5.19 | $4.88 | 13,400,600 |
2018-10-09 | $5.01 | $5.09 | $5.00 | $5.05 | $4.75 | 6,426,880 |
2018-10-08 | $5.14 | $5.14 | $4.96 | $4.99 | $4.69 | 10,831,880 |
2018-10-05 | $5.21 | $5.21 | $5.21 | $5.21 | $4.90 | 0 |
2018-10-04 | $5.21 | $5.21 | $5.21 | $5.21 | $4.90 | 0 |
2018-10-03 | $5.21 | $5.21 | $5.21 | $5.21 | $4.90 | 0 |
2018-10-02 | $5.21 | $5.21 | $5.21 | $5.21 | $4.90 | 0 |
2018-10-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.90 | 0 |
2018-09-28 | $5.31 | $5.35 | $5.10 | $5.21 | $4.90 | 13,094,530 |
2018-09-27 | $5.32 | $5.53 | $5.28 | $5.33 | $5.01 | 17,917,950 |
2018-09-26 | $5.37 | $5.43 | $5.32 | $5.33 | $5.01 | 13,156,660 |
2018-09-25 | $5.38 | $5.38 | $5.33 | $5.37 | $5.05 | 8,751,670 |
2018-09-24 | $5.41 | $5.41 | $5.41 | $5.41 | $5.09 | 0 |
2018-09-21 | $5.48 | $5.50 | $5.35 | $5.41 | $5.09 | 20,301,400 |
2018-09-20 | $5.40 | $5.55 | $5.26 | $5.53 | $5.20 | 25,878,210 |
2018-09-19 | $5.35 | $5.50 | $5.30 | $5.43 | $5.11 | 32,431,850 |
2018-09-18 | $5.55 | $5.71 | $5.41 | $5.52 | $5.19 | 57,735,770 |
2018-09-17 | $4.93 | $5.41 | $4.91 | $5.41 | $5.09 | 34,287,930 |
2018-09-14 | $5.14 | $5.17 | $4.91 | $4.92 | $4.63 | 13,627,480 |
2018-09-13 | $5.26 | $5.30 | $5.08 | $5.14 | $4.83 | 13,381,800 |
2018-09-12 | $5.32 | $5.36 | $5.20 | $5.26 | $4.95 | 12,173,200 |
2018-09-11 | $5.20 | $5.52 | $5.04 | $5.39 | $5.07 | 21,297,780 |
2018-09-10 | $5.43 | $5.45 | $5.06 | $5.15 | $4.84 | 17,015,150 |
2018-09-07 | $5.70 | $5.75 | $5.32 | $5.48 | $5.15 | 28,034,350 |
2018-09-06 | $4.98 | $5.59 | $4.98 | $5.59 | $5.26 | 11,684,600 |
2018-09-05 | $5.11 | $5.24 | $5.07 | $5.08 | $4.78 | 7,903,000 |
2018-09-04 | $4.98 | $5.12 | $4.98 | $5.08 | $4.78 | 6,314,400 |
2018-09-03 | $5.00 | $5.12 | $4.98 | $5.04 | $4.74 | 7,915,720 |
2018-08-31 | $5.20 | $5.21 | $4.89 | $4.94 | $4.65 | 8,982,100 |
2018-08-30 | $5.25 | $5.36 | $5.18 | $5.20 | $4.89 | 6,444,930 |
2018-08-29 | $5.38 | $5.38 | $5.21 | $5.24 | $4.93 | 5,432,120 |
2018-08-28 | $5.35 | $5.44 | $5.26 | $5.30 | $4.98 | 8,168,970 |
2018-08-27 | $5.20 | $5.61 | $5.17 | $5.36 | $5.04 | 11,681,100 |
2018-08-24 | $5.26 | $5.27 | $5.15 | $5.17 | $4.86 | 5,965,900 |
2018-08-23 | $5.21 | $5.28 | $5.16 | $5.23 | $4.92 | 6,496,300 |
2018-08-22 | $5.35 | $5.35 | $5.15 | $5.18 | $4.87 | 7,043,100 |
2018-08-21 | $5.28 | $5.38 | $5.20 | $5.32 | $5.00 | 7,054,350 |
2018-08-20 | $5.40 | $5.48 | $5.07 | $5.29 | $4.97 | 10,570,490 |
2018-08-17 | $5.62 | $5.76 | $5.33 | $5.34 | $5.02 | 7,324,500 |
2018-08-16 | $5.80 | $5.89 | $5.60 | $5.61 | $5.28 | 8,459,320 |
2018-08-15 | $6.05 | $6.09 | $5.83 | $5.86 | $5.51 | 10,475,700 |
2018-08-14 | $6.15 | $6.28 | $6.12 | $6.15 | $5.78 | 10,755,040 |
2018-08-13 | $6.00 | $6.24 | $5.91 | $6.09 | $5.73 | 11,388,730 |
2018-08-10 | $5.89 | $6.03 | $5.80 | $5.98 | $5.62 | 7,812,690 |
2018-08-09 | $5.92 | $6.09 | $5.77 | $6.00 | $5.64 | 10,129,380 |
2018-08-08 | $6.23 | $6.23 | $5.97 | $5.98 | $5.62 | 9,667,620 |
2018-08-07 | $6.39 | $6.50 | $5.93 | $6.30 | $5.92 | 16,585,510 |
2018-08-06 | $6.66 | $6.75 | $6.44 | $6.49 | $6.10 | 5,783,820 |
2018-08-03 | $6.60 | $6.78 | $6.60 | $6.64 | $6.24 | 5,802,390 |
2018-08-02 | $7.08 | $7.08 | $6.51 | $6.69 | $6.29 | 10,412,730 |
2018-08-01 | $7.01 | $7.29 | $7.00 | $7.09 | $6.64 | 10,183,680 |
2018-07-31 | $7.10 | $7.50 | $7.07 | $7.24 | $6.78 | 12,733,040 |
2018-07-30 | $7.25 | $7.31 | $6.96 | $7.10 | $6.65 | 9,457,920 |
2018-07-27 | $7.36 | $7.40 | $7.20 | $7.25 | $6.79 | 13,362,600 |
2018-07-26 | $7.60 | $7.80 | $7.35 | $7.45 | $6.97 | 32,006,680 |
2018-07-25 | $6.94 | $7.57 | $6.88 | $7.57 | $7.09 | 25,293,710 |
2018-07-24 | $6.90 | $6.92 | $6.82 | $6.88 | $6.44 | 8,367,120 |
2018-07-23 | $6.79 | $6.92 | $6.70 | $6.82 | $6.38 | 8,035,500 |
2018-07-20 | $6.70 | $6.97 | $6.30 | $6.87 | $6.43 | 13,183,940 |
2018-07-19 | $7.47 | $7.48 | $6.82 | $6.89 | $6.45 | 20,805,100 |
2018-07-18 | $7.75 | $7.80 | $7.56 | $7.58 | $7.10 | 11,497,720 |
2018-07-17 | $7.60 | $7.71 | $7.50 | $7.68 | $7.19 | 13,451,120 |
2018-07-16 | $7.76 | $8.05 | $7.75 | $7.81 | $7.31 | 15,109,550 |
2018-07-13 | $7.94 | $7.99 | $7.68 | $7.74 | $7.25 | 14,391,390 |
2018-07-12 | $7.62 | $8.01 | $7.60 | $7.87 | $7.37 | 18,209,800 |
2018-07-11 | $7.89 | $7.89 | $7.57 | $7.72 | $7.23 | 18,462,200 |
2018-07-10 | $7.96 | $8.13 | $7.80 | $8.10 | $7.58 | 20,580,720 |
2018-07-09 | $7.79 | $8.10 | $7.70 | $8.04 | $7.53 | 20,677,990 |
2018-07-06 | $7.80 | $8.05 | $7.41 | $7.83 | $7.33 | 26,656,930 |
2018-07-05 | $7.95 | $8.60 | $7.79 | $8.05 | $7.54 | 31,555,930 |
2018-07-04 | $8.10 | $8.50 | $8.10 | $8.27 | $7.74 | 36,003,930 |
2018-07-03 | $7.80 | $8.07 | $7.76 | $8.00 | $7.49 | 14,723,100 |
2018-07-02 | $7.83 | $8.27 | $7.68 | $7.94 | $7.43 | 17,786,310 |
2018-06-29 | $7.64 | $7.99 | $7.60 | $7.88 | $7.38 | 15,671,310 |
2018-06-28 | $8.00 | $8.10 | $7.62 | $7.65 | $7.16 | 18,136,020 |
2018-06-27 | $8.28 | $8.46 | $7.87 | $8.04 | $7.53 | 18,945,230 |
2018-06-26 | $8.08 | $8.40 | $8.01 | $8.29 | $7.76 | 16,777,500 |
2018-06-25 | $8.25 | $8.38 | $8.01 | $8.34 | $7.81 | 22,430,020 |
2018-06-22 | $8.16 | $8.60 | $8.10 | $8.26 | $7.73 | 22,897,600 |
2018-06-21 | $8.69 | $8.69 | $7.83 | $8.03 | $7.52 | 29,017,880 |
2018-06-20 | $7.50 | $8.43 | $7.41 | $8.43 | $7.89 | 29,650,570 |
2018-06-19 | $8.15 | $8.15 | $7.66 | $7.66 | $7.17 | 21,044,360 |
2018-06-18 | $8.51 | $8.51 | $8.51 | $8.51 | $7.97 | 0 |
2018-06-15 | $8.85 | $9.08 | $8.51 | $8.51 | $7.97 | 34,393,970 |
2018-06-14 | $10.31 | $10.38 | $9.45 | $9.45 | $8.85 | 44,611,750 |
2018-06-13 | $10.33 | $10.80 | $10.02 | $10.50 | $9.83 | 67,449,280 |
2018-06-12 | $10.02 | $10.57 | $9.69 | $9.89 | $9.26 | 51,687,600 |
2018-06-11 | $9.22 | $9.89 | $9.03 | $9.61 | $9.00 | 36,709,340 |
2018-06-08 | $9.40 | $9.94 | $9.30 | $9.59 | $8.98 | 55,665,880 |
2018-06-07 | $8.69 | $9.46 | $8.61 | $9.46 | $8.86 | 31,644,560 |
2018-06-06 | $8.65 | $8.74 | $8.44 | $8.60 | $8.05 | 17,262,840 |
2018-06-05 | $8.34 | $8.79 | $8.33 | $8.70 | $8.14 | 18,514,640 |
2018-06-04 | $8.91 | $9.02 | $8.32 | $8.49 | $7.95 | 26,957,650 |
2018-06-01 | $8.73 | $9.25 | $8.51 | $9.14 | $8.56 | 24,667,970 |
2018-05-31 | $8.95 | $9.18 | $8.84 | $8.91 | $8.34 | 25,592,920 |
2018-05-30 | $9.10 | $9.18 | $8.73 | $8.83 | $8.27 | 31,686,770 |
2018-05-29 | $9.93 | $10.03 | $9.28 | $9.39 | $8.79 | 44,593,430 |
2018-05-28 | $10.75 | $10.93 | $10.30 | $10.30 | $9.64 | 45,874,700 |
2018-05-25 | $10.88 | $11.80 | $10.68 | $11.44 | $10.71 | 77,506,580 |
2018-05-24 | $10.68 | $11.29 | $9.90 | $10.86 | $10.17 | 85,891,210 |
2018-05-23 | $10.35 | $10.67 | $10.15 | $10.67 | $9.99 | 37,389,040 |
2018-05-22 | $9.27 | $9.70 | $9.04 | $9.70 | $9.08 | 34,784,730 |
2018-05-21 | $7.98 | $8.82 | $7.98 | $8.82 | $8.26 | 12,067,400 |
2018-05-18 | $8.26 | $8.43 | $7.90 | $8.02 | $7.51 | 13,849,120 |
2018-05-17 | $8.71 | $8.90 | $8.10 | $8.25 | $7.72 | 21,205,750 |
2018-05-16 | $8.97 | $9.10 | $8.71 | $8.84 | $8.28 | 22,181,410 |
2018-05-15 | $9.49 | $9.49 | $8.81 | $9.10 | $8.52 | 32,653,150 |
2018-05-14 | $8.69 | $8.69 | $8.69 | $8.69 | $8.14 | 2,948,510 |
2018-05-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-04-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-03-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-02-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2018-01-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-12-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-30 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-29 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-24 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-10 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-09 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-11-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-10-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 0 |
2017-10-30 | $8.34 | $8.34 | $7.82 | $7.90 | $7.40 | 10,691,720 |
2017-10-27 | $8.51 | $8.62 | $8.37 | $8.37 | $7.84 | 7,838,820 |
2017-10-26 | $8.52 | $8.78 | $8.46 | $8.63 | $8.08 | 12,438,440 |
2017-10-25 | $8.29 | $8.78 | $8.26 | $8.61 | $8.06 | 12,314,820 |
2017-10-24 | $8.41 | $8.46 | $8.23 | $8.30 | $7.77 | 6,315,550 |
2017-10-23 | $8.41 | $8.57 | $8.38 | $8.46 | $7.92 | 4,926,460 |
2017-10-20 | $8.32 | $8.55 | $8.25 | $8.47 | $7.93 | 7,179,560 |
2017-10-19 | $8.61 | $8.62 | $8.25 | $8.33 | $7.80 | 11,237,700 |
2017-10-18 | $8.86 | $8.94 | $8.63 | $8.64 | $8.09 | 7,298,600 |
2017-10-17 | $8.78 | $8.93 | $8.75 | $8.85 | $8.28 | 6,490,150 |
2017-10-16 | $8.98 | $9.02 | $8.76 | $8.77 | $8.21 | 8,282,920 |
2017-10-13 | $8.92 | $9.08 | $8.88 | $8.97 | $8.40 | 6,807,550 |
2017-10-12 | $9.12 | $9.13 | $8.83 | $8.95 | $8.38 | 10,352,650 |
2017-10-11 | $9.23 | $9.24 | $9.10 | $9.12 | $8.54 | 9,385,730 |
2017-10-10 | $8.95 | $9.35 | $8.90 | $9.29 | $8.70 | 16,767,460 |
2017-10-09 | $8.89 | $8.99 | $8.89 | $8.94 | $8.37 | 8,260,820 |
2017-10-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.26 | 0 |
2017-10-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.26 | 0 |
2017-10-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.26 | 0 |
2017-10-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.26 | 0 |
2017-10-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.26 | 0 |
2017-09-29 | $8.88 | $9.02 | $8.70 | $8.82 | $8.26 | 11,254,820 |
2017-09-28 | $9.20 | $9.21 | $8.92 | $8.93 | $8.36 | 13,379,590 |
2017-09-27 | $9.29 | $9.32 | $9.12 | $9.22 | $8.63 | 9,224,470 |
2017-09-26 | $9.69 | $9.79 | $9.10 | $9.28 | $8.69 | 17,494,760 |
2017-09-25 | $9.77 | $9.95 | $9.71 | $9.73 | $9.11 | 7,786,960 |
2017-09-22 | $9.79 | $10.02 | $9.69 | $9.83 | $9.20 | 10,222,620 |
2017-09-21 | $10.18 | $10.19 | $9.85 | $9.89 | $9.26 | 14,409,460 |
2017-09-20 | $9.95 | $10.46 | $9.82 | $10.23 | $9.58 | 20,954,170 |
2017-09-19 | $9.91 | $10.14 | $9.86 | $9.95 | $9.31 | 12,054,650 |
2017-09-18 | $10.09 | $10.16 | $9.81 | $9.85 | $9.22 | 20,573,840 |
2017-09-15 | $10.55 | $10.67 | $10.18 | $10.21 | $9.56 | 25,629,880 |
2017-09-14 | $10.64 | $10.98 | $10.64 | $10.72 | $10.04 | 24,109,450 |
2017-09-13 | $10.54 | $11.00 | $10.31 | $10.83 | $10.14 | 34,042,510 |
2017-09-12 | $10.97 | $10.98 | $10.54 | $10.68 | $10.00 | 31,469,510 |
2017-09-11 | $10.70 | $11.15 | $10.52 | $11.06 | $10.35 | 35,299,240 |
2017-09-08 | $10.70 | $10.96 | $10.63 | $10.67 | $9.99 | 25,625,400 |
2017-09-07 | $10.75 | $11.26 | $10.63 | $10.91 | $10.21 | 46,023,690 |
2017-09-06 | $11.11 | $11.17 | $10.68 | $10.86 | $10.17 | 42,970,820 |
2017-09-05 | $11.41 | $11.58 | $10.91 | $11.44 | $10.71 | 32,379,280 |
2017-09-04 | $11.90 | $11.90 | $11.20 | $11.36 | $10.63 | 49,075,940 |
2017-09-01 | $12.81 | $13.22 | $12.30 | $12.36 | $11.57 | 64,667,240 |
2017-08-31 | $12.66 | $13.40 | $12.25 | $13.08 | $12.24 | 80,491,770 |
2017-08-30 | $12.30 | $13.17 | $12.30 | $12.97 | $12.14 | 109,425,950 |
2017-08-29 | $13.78 | $13.78 | $12.17 | $12.25 | $11.47 | 88,004,930 |
2017-08-28 | $12.53 | $12.53 | $12.05 | $12.53 | $11.73 | 43,037,560 |
2017-08-25 | $10.46 | $11.39 | $10.40 | $11.39 | $10.66 | 62,967,780 |
2017-08-24 | $9.24 | $10.35 | $9.20 | $10.35 | $9.69 | 123,667,750 |
2017-08-23 | $9.15 | $9.63 | $8.87 | $9.41 | $8.81 | 60,465,680 |
2017-08-22 | $9.43 | $9.96 | $9.26 | $9.35 | $8.75 | 69,504,060 |
2017-08-21 | $8.96 | $9.80 | $8.60 | $9.67 | $9.05 | 77,537,270 |
2017-08-18 | $9.10 | $9.25 | $8.87 | $8.95 | $8.38 | 83,716,780 |
2017-08-17 | $10.09 | $10.45 | $9.50 | $9.85 | $9.22 | 119,519,380 |
2017-08-16 | $9.70 | $10.05 | $9.60 | $10.05 | $9.41 | 60,264,780 |
2017-08-15 | $8.19 | $9.14 | $8.19 | $9.14 | $8.56 | 82,407,080 |
2017-08-14 | $8.70 | $8.99 | $8.10 | $8.31 | $7.78 | 128,092,180 |
2017-08-11 | $8.34 | $8.34 | $8.34 | $8.34 | $7.81 | 14,320,030 |
2017-08-10 | $7.58 | $7.58 | $7.58 | $7.58 | $7.10 | 851,980 |
2017-08-09 | $6.89 | $6.89 | $6.89 | $6.89 | $6.45 | 605,440 |
2017-08-08 | $6.26 | $6.26 | $6.26 | $6.26 | $5.86 | 781,080 |
2017-08-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.33 | 578,820 |
2017-08-04 | $5.17 | $5.17 | $5.17 | $5.17 | $4.84 | 352,350 |
2017-08-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.40 | 318,260 |
2017-08-02 | $4.27 | $4.27 | $4.27 | $4.27 | $4.00 | 270,200 |
2017-08-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.63 | 185,620 |
2017-07-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.30 | 144,220 |
2017-07-28 | $3.21 | $3.21 | $3.21 | $3.21 | $3.01 | 91,900 |
2017-07-27 | $2.92 | $2.92 | $2.92 | $2.92 | $2.73 | 58,550 |
2017-07-26 | $2.65 | $2.65 | $2.65 | $2.65 | $2.48 | 49,980 |
2017-07-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.26 | 22,600 |
2017-07-24 | $2.19 | $2.19 | $2.19 | $2.19 | $2.05 | 25,300 |
2017-07-21 | $1.99 | $1.99 | $1.99 | $1.99 | $1.86 | 22,990 |
2017-07-20 | $1.51 | $1.81 | $1.51 | $1.81 | $1.69 | 37,100 |
Ningxia Jiaze Renewables Corporation Ltd (601619) News Headlines
Recent Ningxia Jiaze Renewables Corporation Ltd (601619) News
Similar Companies to Ningxia Jiaze Renewables Corporation Ltd (601619) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |