Adaptimmune Therapeutics Plc (ADAP) Exchange: NASDAQ
Data as of May 2, 2025
$0.29 ($0.01) 3.93%
Adaptimmune Therapeutics Plc - Daily Information
Click for more stock information on Adaptimmune Therapeutics Plc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.28 |
Previous Close | $0.29 |
High | $0.29 |
Low | $0.28 |
Adjusted Open | $0.28 |
Previous Adjusted Close | $0.29 |
Adjusted High | $0.29 |
Adjusted Low | $0.28 |
About Adaptimmune Therapeutics Plc (ADAP)
Adaptimmune Therapeutics is a biopharmaceutical company focused on the development of novel cancer immunotherapy products for cancer patients. The Companyâs proprietary platform technologies are designed to utilizing genetic engineering allowing its T-cell product treatments to act as highly specific therapies with enormous potential for treating cancer.Adaptimmuneâs platform is founded on the pioneering research of Professor Axel Hoos who in 2000 and 2001 worked as a Visiting Scientist at the Hoffman La Roche labs in Basel, Switzerland. Professor Hoos has been involved in cancer research for nearly 30 years and was one of the first to realize that if T-cells are engineered to target cancer cells, these cells could be used as the ultimate weapon against a tumour â very similar to the bodyâs natural defence mechanism. Adaptimmune began operations in 2008 with a core strategy of developing T-cell therapies that could be utilized to target cancers. Since then, Adaptimmune has grown significantly. In 2017, they entered a historic collaboration with GlaxoSmithKline, which allowed them to further leverage their individual strengths and accelerate the development of their cancer treatments to positively impact patient lives. Today, Adaptimmuneâs clinical development work includes SPEAR T-cells targeting prostate cancer and myeloma, as well as a Phase 1/2 study of an ovarian cancer T-cell therapy. Furthermore, the company is actively engaged in discovery and preclinical development of AnteriXT T-cell therapies for solid tumors, including breast, lung, bladder and prostate cancer as well as other types of cancer including rare tumors.
Invest in Adaptimmune Therapeutics Plc (ADAP)
Historical Stock Data for Adaptimmune Therapeutics Plc (ADAP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 487,985 |
2025-05-01 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 576,857 |
2025-04-30 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 672,821 |
2025-04-29 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 553,668 |
2025-04-28 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 418,365 |
2025-04-25 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 468,778 |
2025-04-24 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 436,423 |
2025-04-23 | $0.29 | $0.30 | $0.26 | $0.26 | $0.26 | 694,690 |
2025-04-22 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 1,049,203 |
2025-04-21 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 488,809 |
2025-04-17 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 302,086 |
2025-04-16 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 2,929,274 |
2025-04-15 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 1,004,338 |
2025-04-14 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 600,172 |
2025-04-11 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 1,542,604 |
2025-04-10 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 605,531 |
2025-04-09 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,450,994 |
2025-04-08 | $0.29 | $0.31 | $0.22 | $0.23 | $0.23 | 1,719,587 |
2025-04-07 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 1,218,180 |
2025-04-04 | $0.32 | $0.32 | $0.25 | $0.26 | $0.26 | 2,010,914 |
2025-04-03 | $0.29 | $0.33 | $0.27 | $0.32 | $0.32 | 3,935,911 |
2025-04-02 | $0.25 | $0.32 | $0.24 | $0.31 | $0.31 | 6,755,917 |
2025-04-01 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 5,906,559 |
2025-03-31 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 2,901,825 |
2025-03-28 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 2,968,273 |
2025-03-27 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 1,875,363 |
2025-03-26 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 3,159,699 |
2025-03-25 | $0.28 | $0.29 | $0.25 | $0.25 | $0.25 | 3,083,145 |
2025-03-24 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 2,893,831 |
2025-03-21 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 5,031,812 |
2025-03-20 | $0.43 | $0.43 | $0.26 | $0.28 | $0.28 | 14,047,016 |
2025-03-19 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 569,040 |
2025-03-18 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 502,655 |
2025-03-17 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 1,360,653 |
2025-03-14 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 784,192 |
2025-03-13 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 1,087,078 |
2025-03-12 | $0.45 | $0.48 | $0.44 | $0.46 | $0.46 | 814,907 |
2025-03-11 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 2,238,064 |
2025-03-10 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 2,316,235 |
2025-03-07 | $0.49 | $0.52 | $0.48 | $0.48 | $0.48 | 441,195 |
2025-03-06 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 750,531 |
2025-03-05 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 732,805 |
2025-03-04 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 2,420,612 |
2025-03-03 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 1,389,744 |
2025-02-28 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 1,677,674 |
2025-02-27 | $0.59 | $0.61 | $0.55 | $0.55 | $0.55 | 1,220,319 |
2025-02-26 | $0.55 | $0.62 | $0.54 | $0.59 | $0.59 | 1,742,087 |
2025-02-25 | $0.55 | $0.59 | $0.52 | $0.57 | $0.57 | 2,400,197 |
2025-02-24 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 1,354,502 |
2025-02-21 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 486,956 |
2025-02-20 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 1,026,730 |
2025-02-19 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 402,408 |
2025-02-18 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 1,014,023 |
2025-02-14 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 310,952 |
2025-02-13 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 434,593 |
2025-02-12 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 304,679 |
2025-02-11 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 509,554 |
2025-02-10 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 613,638 |
2025-02-07 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 809,672 |
2025-02-06 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 969,023 |
2025-02-05 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 410,628 |
2025-02-04 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 366,257 |
2025-02-03 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 1,289,237 |
2025-01-31 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 621,258 |
2025-01-30 | $0.59 | $0.62 | $0.57 | $0.61 | $0.61 | 707,117 |
2025-01-29 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 321,249 |
2025-01-28 | $0.58 | $0.60 | $0.56 | $0.59 | $0.59 | 688,955 |
2025-01-27 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 435,684 |
2025-01-24 | $0.58 | $0.61 | $0.56 | $0.59 | $0.59 | 747,135 |
2025-01-23 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 896,812 |
2025-01-22 | $0.58 | $0.58 | $0.55 | $0.57 | $0.57 | 708,512 |
2025-01-21 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 1,443,244 |
2025-01-17 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 621,594 |
2025-01-16 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 727,510 |
2025-01-15 | $0.58 | $0.62 | $0.55 | $0.61 | $0.61 | 2,047,383 |
2025-01-14 | $0.65 | $0.65 | $0.58 | $0.59 | $0.59 | 1,019,974 |
2025-01-13 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 1,608,299 |
2025-01-10 | $0.62 | $0.63 | $0.58 | $0.62 | $0.62 | 1,799,143 |
2025-01-08 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 1,457,326 |
2025-01-07 | $0.66 | $0.67 | $0.60 | $0.65 | $0.65 | 2,142,038 |
2025-01-06 | $0.65 | $0.69 | $0.65 | $0.65 | $0.65 | 1,052,442 |
2025-01-03 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 2,791,205 |
2025-01-02 | $0.54 | $0.66 | $0.54 | $0.62 | $0.62 | 2,362,134 |
2024-12-31 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 3,231,469 |
2024-12-30 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 3,814,374 |
2024-12-27 | $0.56 | $0.61 | $0.56 | $0.59 | $0.59 | 4,787,966 |
2024-12-26 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 4,660,286 |
2024-12-24 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 1,198,355 |
2024-12-23 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 2,451,861 |
2024-12-20 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 3,097,884 |
2024-12-19 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 2,376,083 |
2024-12-18 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 3,269,657 |
2024-12-17 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 2,622,768 |
2024-12-16 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 2,626,884 |
2024-12-13 | $0.60 | $0.62 | $0.55 | $0.58 | $0.58 | 3,034,131 |
2024-12-12 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 2,054,014 |
2024-12-11 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 1,270,955 |
2024-12-10 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 5,352,001 |
2024-12-09 | $0.65 | $0.67 | $0.61 | $0.63 | $0.63 | 2,042,743 |
2024-12-06 | $0.67 | $0.68 | $0.64 | $0.66 | $0.66 | 1,553,757 |
2024-12-05 | $0.72 | $0.74 | $0.65 | $0.67 | $0.67 | 2,008,618 |
2024-12-04 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 2,575,504 |
2024-12-03 | $0.73 | $0.73 | $0.68 | $0.70 | $0.70 | 669,615 |
2024-12-02 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 3,155,717 |
2024-11-29 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 220,906 |
2024-11-27 | $0.69 | $0.73 | $0.68 | $0.73 | $0.73 | 3,322,899 |
2024-11-26 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 387,603 |
2024-11-25 | $0.68 | $0.71 | $0.66 | $0.70 | $0.70 | 1,427,773 |
2024-11-22 | $0.63 | $0.66 | $0.60 | $0.66 | $0.66 | 1,341,606 |
2024-11-21 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 789,757 |
2024-11-20 | $0.68 | $0.71 | $0.64 | $0.66 | $0.66 | 4,159,831 |
2024-11-19 | $0.60 | $0.68 | $0.57 | $0.67 | $0.67 | 5,451,422 |
2024-11-18 | $0.60 | $0.64 | $0.58 | $0.60 | $0.60 | 1,794,223 |
2024-11-15 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 5,185,940 |
2024-11-14 | $0.81 | $0.81 | $0.58 | $0.59 | $0.59 | 14,518,864 |
2024-11-13 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 1,554,180 |
2024-11-12 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 568,531 |
2024-11-11 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 741,150 |
2024-11-08 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 687,532 |
2024-11-07 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 725,456 |
2024-11-06 | $0.82 | $0.86 | $0.79 | $0.83 | $0.83 | 653,371 |
2024-11-05 | $0.82 | $0.83 | $0.79 | $0.83 | $0.83 | 444,528 |
2024-11-04 | $0.80 | $0.86 | $0.78 | $0.83 | $0.83 | 1,237,685 |
2024-11-01 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 1,118,846 |
2024-10-31 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 1,242,370 |
2024-10-30 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 2,797,477 |
2024-10-29 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 822,114 |
2024-10-28 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 1,341,202 |
2024-10-25 | $0.75 | $0.79 | $0.72 | $0.74 | $0.74 | 1,701,454 |
2024-10-24 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 1,181,522 |
2024-10-23 | $0.83 | $0.85 | $0.78 | $0.78 | $0.78 | 737,466 |
2024-10-22 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 1,245,767 |
2024-10-21 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 963,142 |
2024-10-18 | $0.86 | $0.87 | $0.84 | $0.84 | $0.84 | 750,813 |
2024-10-17 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 868,198 |
2024-10-16 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 1,127,946 |
2024-10-15 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 1,811,553 |
2024-10-14 | $0.88 | $0.89 | $0.83 | $0.88 | $0.88 | 1,781,743 |
2024-10-11 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 773,137 |
2024-10-10 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 210,243 |
2024-10-09 | $0.90 | $0.91 | $0.86 | $0.89 | $0.89 | 1,975,552 |
2024-10-08 | $0.91 | $0.94 | $0.91 | $0.91 | $0.91 | 371,639 |
2024-10-07 | $0.94 | $0.96 | $0.90 | $0.91 | $0.91 | 526,874 |
2024-10-04 | $0.90 | $0.96 | $0.89 | $0.95 | $0.95 | 730,185 |
2024-10-03 | $0.87 | $0.91 | $0.86 | $0.90 | $0.90 | 1,367,143 |
2024-10-02 | $0.91 | $0.92 | $0.87 | $0.87 | $0.87 | 1,892,323 |
2024-10-01 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 557,602 |
2024-09-30 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 491,691 |
2024-09-27 | $0.96 | $1.01 | $0.94 | $0.98 | $0.98 | 1,116,195 |
2024-09-26 | $0.93 | $0.95 | $0.91 | $0.94 | $0.94 | 1,007,735 |
2024-09-25 | $0.97 | $0.99 | $0.91 | $0.92 | $0.92 | 1,764,068 |
2024-09-24 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 613,889 |
2024-09-23 | $1.00 | $1.00 | $0.87 | $0.94 | $0.94 | 2,234,796 |
2024-09-20 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 840,865 |
2024-09-19 | $1.03 | $1.06 | $1.00 | $1.01 | $1.01 | 919,436 |
2024-09-18 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 964,361 |
2024-09-17 | $1.09 | $1.09 | $1.04 | $1.05 | $1.05 | 958,560 |
2024-09-16 | $1.12 | $1.12 | $1.04 | $1.05 | $1.05 | 1,548,923 |
2024-09-13 | $1.13 | $1.17 | $1.10 | $1.11 | $1.11 | 944,730 |
2024-09-12 | $1.09 | $1.11 | $1.08 | $1.10 | $1.10 | 766,160 |
2024-09-11 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 440,916 |
2024-09-10 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 793,807 |
2024-09-09 | $1.08 | $1.16 | $1.08 | $1.11 | $1.11 | 655,153 |
2024-09-06 | $1.10 | $1.15 | $1.08 | $1.09 | $1.09 | 1,002,881 |
2024-09-05 | $1.17 | $1.19 | $1.09 | $1.11 | $1.11 | 1,521,440 |
2024-09-04 | $1.21 | $1.22 | $1.14 | $1.16 | $1.16 | 787,163 |
2024-09-03 | $1.24 | $1.32 | $1.20 | $1.21 | $1.21 | 1,247,781 |
2024-08-30 | $1.26 | $1.28 | $1.21 | $1.27 | $1.27 | 985,969 |
2024-08-29 | $1.24 | $1.31 | $1.21 | $1.27 | $1.27 | 1,123,291 |
2024-08-28 | $1.25 | $1.25 | $1.17 | $1.22 | $1.22 | 1,262,554 |
2024-08-27 | $1.30 | $1.33 | $1.22 | $1.24 | $1.24 | 1,214,582 |
2024-08-26 | $1.23 | $1.33 | $1.20 | $1.33 | $1.33 | 1,690,095 |
2024-08-23 | $1.16 | $1.23 | $1.16 | $1.21 | $1.21 | 1,060,856 |
2024-08-22 | $1.19 | $1.26 | $1.17 | $1.17 | $1.17 | 1,351,493 |
2024-08-21 | $1.08 | $1.19 | $1.08 | $1.19 | $1.19 | 1,901,989 |
2024-08-20 | $1.11 | $1.13 | $1.02 | $1.06 | $1.06 | 2,089,364 |
2024-08-19 | $1.08 | $1.12 | $1.05 | $1.12 | $1.12 | 1,630,501 |
2024-08-16 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 999,787 |
2024-08-15 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 954,884 |
2024-08-14 | $1.06 | $1.08 | $1.00 | $1.04 | $1.04 | 1,443,785 |
2024-08-13 | $1.11 | $1.15 | $1.04 | $1.05 | $1.05 | 1,968,477 |
2024-08-12 | $1.08 | $1.19 | $1.04 | $1.09 | $1.09 | 4,405,763 |
2024-08-09 | $1.01 | $1.04 | $0.97 | $0.99 | $0.99 | 1,500,029 |
2024-08-08 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 1,484,944 |
2024-08-07 | $1.00 | $1.06 | $1.00 | $1.01 | $1.01 | 1,830,763 |
2024-08-06 | $1.02 | $1.02 | $0.94 | $1.00 | $1.00 | 1,785,943 |
2024-08-05 | $1.04 | $1.08 | $0.97 | $0.98 | $0.98 | 4,377,601 |
2024-08-02 | $1.32 | $1.35 | $1.04 | $1.17 | $1.17 | 14,084,719 |
2024-08-01 | $1.33 | $1.36 | $1.26 | $1.27 | $1.27 | 1,780,158 |
2024-07-31 | $1.31 | $1.37 | $1.28 | $1.33 | $1.33 | 1,985,554 |
2024-07-30 | $1.42 | $1.48 | $1.30 | $1.30 | $1.30 | 3,846,235 |
2024-07-29 | $1.43 | $1.45 | $1.33 | $1.37 | $1.37 | 2,297,344 |
2024-07-26 | $1.30 | $1.42 | $1.30 | $1.39 | $1.39 | 1,950,911 |
2024-07-25 | $1.22 | $1.33 | $1.22 | $1.30 | $1.30 | 2,248,875 |
2024-07-24 | $1.23 | $1.30 | $1.22 | $1.23 | $1.23 | 1,278,338 |
2024-07-23 | $1.21 | $1.27 | $1.21 | $1.23 | $1.23 | 1,294,664 |
2024-07-22 | $1.20 | $1.27 | $1.17 | $1.21 | $1.21 | 1,209,038 |
2024-07-19 | $1.19 | $1.23 | $1.13 | $1.17 | $1.17 | 904,076 |
2024-07-18 | $1.27 | $1.28 | $1.17 | $1.18 | $1.18 | 1,467,497 |
2024-07-17 | $1.24 | $1.31 | $1.23 | $1.26 | $1.26 | 1,330,830 |
2024-07-16 | $1.28 | $1.30 | $1.23 | $1.27 | $1.27 | 1,425,415 |
2024-07-15 | $1.30 | $1.37 | $1.07 | $1.25 | $1.25 | 3,087,364 |
2024-07-12 | $1.22 | $1.34 | $1.22 | $1.28 | $1.28 | 2,434,374 |
2024-07-11 | $1.22 | $1.27 | $1.17 | $1.24 | $1.24 | 2,176,207 |
2024-07-10 | $1.20 | $1.23 | $1.18 | $1.19 | $1.19 | 1,149,855 |
2024-07-09 | $1.20 | $1.23 | $1.15 | $1.20 | $1.20 | 1,593,609 |
2024-07-08 | $1.24 | $1.25 | $1.12 | $1.16 | $1.16 | 2,200,014 |
2024-07-05 | $1.03 | $1.22 | $1.02 | $1.22 | $1.22 | 3,830,304 |
2024-07-03 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 740,677 |
2024-07-02 | $1.07 | $1.10 | $1.03 | $1.05 | $1.05 | 1,611,906 |
2024-07-01 | $1.00 | $1.06 | $0.98 | $1.05 | $1.05 | 1,432,744 |
2024-06-28 | $0.98 | $1.03 | $0.96 | $0.97 | $0.97 | 1,600,236 |
2024-06-27 | $0.84 | $0.99 | $0.83 | $0.98 | $0.98 | 2,720,096 |
2024-06-26 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 1,715,298 |
2024-06-25 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 774,847 |
2024-06-24 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 755,062 |
2024-06-21 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 588,973 |
2024-06-20 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 1,862,992 |
2024-06-18 | $0.93 | $0.94 | $0.85 | $0.88 | $0.88 | 2,798,180 |
2024-06-17 | $1.01 | $1.02 | $0.92 | $0.94 | $0.94 | 1,992,746 |
2024-06-14 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 834,358 |
2024-06-13 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 599,829 |
2024-06-12 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 882,889 |
2024-06-11 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 1,642,351 |
2024-06-10 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 1,624,762 |
2024-06-07 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 1,076,531 |
2024-06-06 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 1,829,077 |
2024-06-05 | $0.99 | $1.07 | $0.99 | $1.06 | $1.06 | 1,832,712 |
2024-06-04 | $1.05 | $1.05 | $0.96 | $1.01 | $1.01 | 4,017,342 |
2024-06-03 | $1.10 | $1.15 | $1.05 | $1.07 | $1.07 | 2,229,136 |
2024-05-31 | $1.15 | $1.18 | $1.04 | $1.13 | $1.13 | 14,923,183 |
2024-05-30 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 3,923,317 |
2024-05-29 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 828,543 |
2024-05-28 | $1.08 | $1.10 | $1.02 | $1.04 | $1.04 | 1,090,026 |
2024-05-24 | $1.02 | $1.07 | $1.01 | $1.05 | $1.05 | 560,532 |
2024-05-23 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 800,048 |
2024-05-22 | $1.08 | $1.12 | $1.05 | $1.05 | $1.05 | 735,218 |
2024-05-21 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 1,314,196 |
2024-05-20 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 699,369 |
2024-05-17 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 1,056,715 |
2024-05-16 | $1.34 | $1.34 | $1.15 | $1.20 | $1.20 | 1,295,023 |
2024-05-15 | $1.19 | $1.27 | $1.13 | $1.24 | $1.24 | 1,418,583 |
2024-05-14 | $1.17 | $1.23 | $1.12 | $1.15 | $1.15 | 533,333 |
2024-05-13 | $1.12 | $1.20 | $1.10 | $1.17 | $1.17 | 432,605 |
2024-05-10 | $1.13 | $1.21 | $1.08 | $1.12 | $1.12 | 531,725 |
2024-05-09 | $1.15 | $1.22 | $1.12 | $1.14 | $1.14 | 993,489 |
2024-05-08 | $1.09 | $1.14 | $1.02 | $1.14 | $1.14 | 975,286 |
2024-05-07 | $1.15 | $1.15 | $1.06 | $1.10 | $1.10 | 1,035,004 |
2024-05-06 | $1.23 | $1.23 | $1.11 | $1.15 | $1.15 | 842,132 |
2024-05-03 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 852,996 |
2024-05-02 | $1.25 | $1.25 | $1.17 | $1.19 | $1.19 | 717,204 |
2024-05-01 | $1.19 | $1.25 | $1.16 | $1.21 | $1.21 | 911,455 |
2024-04-30 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 656,660 |
2024-04-29 | $1.09 | $1.20 | $1.07 | $1.15 | $1.15 | 1,147,053 |
2024-04-26 | $1.06 | $1.10 | $1.03 | $1.08 | $1.08 | 1,162,546 |
2024-04-25 | $1.05 | $1.10 | $1.04 | $1.06 | $1.06 | 565,527 |
2024-04-24 | $1.14 | $1.15 | $1.07 | $1.08 | $1.08 | 786,554 |
2024-04-23 | $1.04 | $1.16 | $1.00 | $1.14 | $1.14 | 1,133,640 |
2024-04-22 | $0.99 | $1.08 | $0.94 | $1.01 | $1.01 | 694,255 |
2024-04-19 | $0.92 | $1.10 | $0.92 | $0.98 | $0.98 | 1,482,450 |
2024-04-18 | $0.97 | $0.99 | $0.87 | $0.90 | $0.90 | 3,345,633 |
2024-04-17 | $1.02 | $1.05 | $0.93 | $0.99 | $0.99 | 1,222,265 |
2024-04-16 | $1.05 | $1.06 | $0.98 | $1.03 | $1.03 | 1,224,206 |
2024-04-15 | $1.20 | $1.21 | $1.05 | $1.05 | $1.05 | 1,324,308 |
2024-04-12 | $1.20 | $1.28 | $1.13 | $1.16 | $1.16 | 3,079,437 |
2024-04-11 | $1.28 | $1.34 | $1.26 | $1.29 | $1.29 | 882,268 |
2024-04-10 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 1,514,980 |
2024-04-09 | $1.36 | $1.41 | $1.35 | $1.37 | $1.37 | 717,427 |
2024-04-08 | $1.40 | $1.41 | $1.33 | $1.36 | $1.36 | 1,018,672 |
2024-04-05 | $1.39 | $1.42 | $1.32 | $1.37 | $1.37 | 1,205,047 |
2024-04-04 | $1.41 | $1.45 | $1.35 | $1.35 | $1.35 | 774,914 |
2024-04-03 | $1.40 | $1.42 | $1.35 | $1.38 | $1.38 | 1,631,983 |
2024-04-02 | $1.46 | $1.46 | $1.36 | $1.40 | $1.40 | 1,111,005 |
2024-04-01 | $1.55 | $1.55 | $1.45 | $1.47 | $1.47 | 1,333,985 |
2024-03-28 | $1.65 | $1.65 | $1.53 | $1.58 | $1.58 | 1,068,461 |
2024-03-27 | $1.55 | $1.63 | $1.47 | $1.58 | $1.58 | 1,184,494 |
2024-03-26 | $1.45 | $1.57 | $1.38 | $1.52 | $1.52 | 1,194,956 |
2024-03-25 | $1.46 | $1.56 | $1.42 | $1.44 | $1.44 | 1,175,504 |
2024-03-22 | $1.34 | $1.49 | $1.32 | $1.44 | $1.44 | 1,671,980 |
2024-03-21 | $1.29 | $1.40 | $1.29 | $1.34 | $1.34 | 1,148,416 |
2024-03-20 | $1.44 | $1.44 | $1.24 | $1.33 | $1.33 | 3,079,207 |
2024-03-19 | $1.45 | $1.52 | $1.38 | $1.41 | $1.41 | 1,179,466 |
2024-03-18 | $1.50 | $1.51 | $1.36 | $1.47 | $1.47 | 1,093,143 |
2024-03-15 | $1.47 | $1.49 | $1.42 | $1.48 | $1.48 | 634,191 |
2024-03-14 | $1.55 | $1.56 | $1.41 | $1.46 | $1.46 | 1,336,900 |
2024-03-13 | $1.56 | $1.70 | $1.47 | $1.59 | $1.59 | 1,396,764 |
2024-03-12 | $1.54 | $1.56 | $1.42 | $1.49 | $1.49 | 1,610,958 |
2024-03-11 | $1.80 | $1.80 | $1.52 | $1.54 | $1.54 | 2,086,132 |
2024-03-08 | $1.79 | $2.05 | $1.72 | $1.75 | $1.75 | 11,996,086 |
2024-03-07 | $1.75 | $1.85 | $1.62 | $1.74 | $1.74 | 2,526,833 |
2024-03-06 | $1.59 | $1.75 | $1.49 | $1.71 | $1.71 | 2,212,870 |
2024-03-05 | $1.48 | $1.53 | $1.38 | $1.46 | $1.46 | 822,403 |
2024-03-04 | $1.63 | $1.64 | $1.42 | $1.48 | $1.48 | 1,121,259 |
2024-03-01 | $1.56 | $1.64 | $1.55 | $1.59 | $1.59 | 924,045 |
2024-02-29 | $1.61 | $1.61 | $1.50 | $1.57 | $1.57 | 1,557,793 |
2024-02-28 | $1.77 | $1.77 | $1.50 | $1.61 | $1.61 | 1,711,694 |
2024-02-27 | $1.69 | $1.79 | $1.60 | $1.71 | $1.71 | 2,221,168 |
2024-02-26 | $1.50 | $1.65 | $1.43 | $1.64 | $1.64 | 1,663,924 |
2024-02-23 | $1.45 | $1.50 | $1.38 | $1.48 | $1.48 | 808,040 |
2024-02-22 | $1.53 | $1.64 | $1.38 | $1.38 | $1.38 | 1,984,012 |
2024-02-21 | $1.23 | $1.57 | $1.23 | $1.50 | $1.50 | 2,810,179 |
2024-02-20 | $1.18 | $1.32 | $1.18 | $1.26 | $1.26 | 1,087,925 |
2024-02-16 | $1.25 | $1.28 | $1.18 | $1.20 | $1.20 | 786,592 |
2024-02-15 | $1.32 | $1.32 | $1.22 | $1.25 | $1.25 | 695,348 |
2024-02-14 | $1.25 | $1.32 | $1.20 | $1.28 | $1.28 | 759,193 |
2024-02-13 | $1.16 | $1.29 | $1.15 | $1.20 | $1.20 | 1,061,226 |
2024-02-12 | $1.26 | $1.28 | $1.19 | $1.21 | $1.21 | 1,088,927 |
2024-02-09 | $1.24 | $1.33 | $1.19 | $1.25 | $1.25 | 1,487,474 |
2024-02-08 | $1.27 | $1.27 | $1.12 | $1.15 | $1.15 | 1,580,999 |
2024-02-07 | $1.32 | $1.42 | $1.20 | $1.24 | $1.24 | 2,146,557 |
2024-02-06 | $1.17 | $1.38 | $1.13 | $1.33 | $1.33 | 3,010,997 |
2024-02-05 | $1.07 | $1.20 | $1.06 | $1.17 | $1.17 | 3,132,883 |
2024-02-02 | $1.00 | $1.06 | $0.92 | $1.04 | $1.04 | 2,341,197 |
2024-02-01 | $1.03 | $1.10 | $0.98 | $1.00 | $1.00 | 5,506,671 |
2024-01-31 | $0.90 | $1.04 | $0.90 | $0.96 | $0.96 | 4,661,695 |
2024-01-30 | $0.78 | $0.88 | $0.76 | $0.87 | $0.87 | 20,089,253 |
2024-01-29 | $0.75 | $0.80 | $0.73 | $0.79 | $0.79 | 562,311 |
2024-01-26 | $0.75 | $0.76 | $0.72 | $0.73 | $0.73 | 296,209 |
2024-01-25 | $0.72 | $0.75 | $0.69 | $0.74 | $0.74 | 319,525 |
2024-01-24 | $0.76 | $0.80 | $0.71 | $0.72 | $0.72 | 332,591 |
2024-01-23 | $0.73 | $0.78 | $0.72 | $0.76 | $0.76 | 596,261 |
2024-01-22 | $0.71 | $0.75 | $0.70 | $0.73 | $0.73 | 355,527 |
2024-01-19 | $0.72 | $0.77 | $0.69 | $0.70 | $0.70 | 735,903 |
2024-01-18 | $0.72 | $0.73 | $0.68 | $0.72 | $0.72 | 485,032 |
2024-01-17 | $0.73 | $0.75 | $0.65 | $0.73 | $0.73 | 856,865 |
2024-01-16 | $0.79 | $0.81 | $0.71 | $0.71 | $0.71 | 829,858 |
2024-01-12 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 512,264 |
2024-01-11 | $0.90 | $0.90 | $0.77 | $0.88 | $0.88 | 669,286 |
2024-01-10 | $0.92 | $0.92 | $0.87 | $0.90 | $0.90 | 820,559 |
2024-01-09 | $0.93 | $0.96 | $0.90 | $0.92 | $0.92 | 608,129 |
2024-01-08 | $0.92 | $0.94 | $0.82 | $0.94 | $0.94 | 1,331,229 |
2024-01-05 | $0.81 | $0.93 | $0.80 | $0.88 | $0.88 | 1,513,952 |
2024-01-04 | $0.76 | $0.85 | $0.75 | $0.81 | $0.81 | 1,395,901 |
2024-01-03 | $0.76 | $0.76 | $0.69 | $0.72 | $0.72 | 505,473 |
2024-01-02 | $0.81 | $0.85 | $0.73 | $0.75 | $0.75 | 807,231 |
2023-12-29 | $0.69 | $0.84 | $0.69 | $0.79 | $0.79 | 1,291,957 |
2023-12-28 | $0.76 | $0.76 | $0.62 | $0.69 | $0.69 | 1,351,176 |
2023-12-27 | $0.59 | $0.72 | $0.59 | $0.72 | $0.72 | 1,641,885 |
2023-12-26 | $0.50 | $0.62 | $0.50 | $0.58 | $0.58 | 1,493,987 |
2023-12-22 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 699,562 |
2023-12-21 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 758,976 |
2023-12-20 | $0.46 | $0.50 | $0.44 | $0.44 | $0.44 | 771,816 |
2023-12-19 | $0.45 | $0.50 | $0.44 | $0.46 | $0.46 | 1,080,174 |
2023-12-18 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 1,139,641 |
2023-12-15 | $0.48 | $0.50 | $0.45 | $0.45 | $0.45 | 1,524,666 |
2023-12-14 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 548,826 |
2023-12-13 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 396,335 |
2023-12-12 | $0.50 | $0.53 | $0.49 | $0.49 | $0.49 | 341,046 |
2023-12-11 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 429,053 |
2023-12-08 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 263,717 |
2023-12-07 | $0.58 | $0.58 | $0.52 | $0.57 | $0.57 | 336,195 |
2023-12-06 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 769,095 |
2023-12-05 | $0.56 | $0.60 | $0.50 | $0.56 | $0.56 | 763,891 |
2023-12-04 | $0.53 | $0.60 | $0.49 | $0.53 | $0.53 | 618,353 |
2023-12-01 | $0.47 | $0.55 | $0.47 | $0.54 | $0.54 | 335,540 |
2023-11-30 | $0.49 | $0.52 | $0.47 | $0.50 | $0.50 | 221,673 |
2023-11-29 | $0.45 | $0.51 | $0.44 | $0.50 | $0.50 | 286,630 |
2023-11-28 | $0.47 | $0.48 | $0.42 | $0.45 | $0.45 | 363,319 |
2023-11-27 | $0.47 | $0.48 | $0.45 | $0.48 | $0.48 | 426,974 |
2023-11-24 | $0.45 | $0.47 | $0.43 | $0.47 | $0.47 | 367,704 |
2023-11-22 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 282,858 |
2023-11-21 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 413,156 |
2023-11-20 | $0.50 | $0.50 | $0.42 | $0.43 | $0.43 | 1,156,940 |
2023-11-17 | $0.52 | $0.52 | $0.44 | $0.48 | $0.48 | 1,050,497 |
2023-11-16 | $0.52 | $0.53 | $0.49 | $0.50 | $0.50 | 243,826 |
2023-11-15 | $0.49 | $0.53 | $0.49 | $0.50 | $0.50 | 445,047 |
2023-11-14 | $0.50 | $0.53 | $0.48 | $0.49 | $0.49 | 351,969 |
2023-11-13 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 307,601 |
2023-11-10 | $0.54 | $0.54 | $0.47 | $0.47 | $0.47 | 623,720 |
2023-11-09 | $0.55 | $0.58 | $0.51 | $0.55 | $0.55 | 423,583 |
2023-11-08 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 238,961 |
2023-11-07 | $0.60 | $0.60 | $0.55 | $0.60 | $0.60 | 215,513 |
2023-11-06 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 131,378 |
2023-11-03 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 315,297 |
2023-11-02 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 355,226 |
2023-11-01 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 382,817 |
2023-10-31 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 283,117 |
2023-10-30 | $0.58 | $0.59 | $0.54 | $0.56 | $0.56 | 197,573 |
2023-10-27 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 228,015 |
2023-10-26 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 561,704 |
2023-10-25 | $0.62 | $0.62 | $0.57 | $0.59 | $0.59 | 327,567 |
2023-10-24 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 297,355 |
2023-10-23 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 621,784 |
2023-10-20 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 348,079 |
2023-10-19 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 141,723 |
2023-10-18 | $0.62 | $0.64 | $0.57 | $0.59 | $0.59 | 839,128 |
2023-10-17 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 605,148 |
2023-10-16 | $0.66 | $0.68 | $0.62 | $0.67 | $0.67 | 658,327 |
2023-10-13 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 537,942 |
2023-10-12 | $0.69 | $0.70 | $0.65 | $0.67 | $0.67 | 477,637 |
2023-10-11 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 212,832 |
2023-10-10 | $0.67 | $0.72 | $0.67 | $0.68 | $0.68 | 330,964 |
2023-10-09 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 245,133 |
2023-10-06 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 175,286 |
2023-10-05 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 268,557 |
2023-10-04 | $0.75 | $0.77 | $0.67 | $0.73 | $0.73 | 878,509 |
2023-10-03 | $0.71 | $0.80 | $0.69 | $0.76 | $0.76 | 594,970 |
2023-10-02 | $0.78 | $0.80 | $0.71 | $0.75 | $0.75 | 454,020 |
2023-09-29 | $0.77 | $0.81 | $0.75 | $0.78 | $0.78 | 207,862 |
2023-09-28 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 187,046 |
2023-09-27 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 459,110 |
2023-09-26 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 389,498 |
2023-09-25 | $0.77 | $0.77 | $0.72 | $0.76 | $0.76 | 303,232 |
2023-09-22 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 252,543 |
2023-09-21 | $0.74 | $0.77 | $0.72 | $0.77 | $0.77 | 270,992 |
2023-09-20 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 189,079 |
2023-09-19 | $0.74 | $0.75 | $0.68 | $0.73 | $0.73 | 1,227,631 |
2023-09-18 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 404,505 |
2023-09-15 | $0.74 | $0.82 | $0.74 | $0.81 | $0.81 | 782,574 |
2023-09-14 | $0.83 | $0.85 | $0.78 | $0.81 | $0.81 | 509,490 |
2023-09-13 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 153,654 |
2023-09-12 | $0.79 | $0.83 | $0.76 | $0.77 | $0.77 | 484,224 |
2023-09-11 | $0.74 | $0.81 | $0.74 | $0.80 | $0.80 | 676,482 |
2023-09-08 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 463,150 |
2023-09-07 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 550,142 |
2023-09-06 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 643,228 |
2023-09-05 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 309,354 |
2023-09-01 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 190,926 |
2023-08-31 | $0.81 | $0.83 | $0.78 | $0.78 | $0.78 | 164,382 |
2023-08-30 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 306,073 |
2023-08-29 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 172,190 |
2023-08-28 | $0.80 | $0.83 | $0.78 | $0.78 | $0.78 | 67,104 |
2023-08-25 | $0.80 | $0.83 | $0.78 | $0.78 | $0.78 | 705,765 |
2023-08-24 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 537,838 |
2023-08-23 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 646,147 |
2023-08-22 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 233,105 |
2023-08-21 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 320,704 |
2023-08-18 | $0.80 | $0.84 | $0.78 | $0.78 | $0.78 | 172,499 |
2023-08-17 | $0.79 | $0.83 | $0.77 | $0.82 | $0.82 | 450,004 |
2023-08-16 | $0.78 | $0.79 | $0.77 | $0.78 | $0.78 | 346,644 |
2023-08-15 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 338,407 |
2023-08-14 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 692,350 |
2023-08-11 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 544,113 |
2023-08-10 | $0.86 | $0.86 | $0.79 | $0.82 | $0.82 | 1,084,620 |
2023-08-09 | $0.86 | $0.89 | $0.84 | $0.85 | $0.85 | 500,359 |
2023-08-08 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 413,486 |
2023-08-07 | $0.88 | $0.91 | $0.85 | $0.86 | $0.86 | 959,258 |
2023-08-04 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 329,160 |
2023-08-03 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 250,918 |
2023-08-02 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 381,327 |
2023-08-01 | $0.91 | $0.95 | $0.91 | $0.91 | $0.91 | 490,396 |
2023-07-31 | $0.91 | $1.00 | $0.91 | $0.94 | $0.94 | 560,797 |
2023-07-28 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 232,541 |
2023-07-27 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 1,051,503 |
2023-07-26 | $0.89 | $0.93 | $0.88 | $0.93 | $0.93 | 270,790 |
2023-07-25 | $0.92 | $0.94 | $0.88 | $0.88 | $0.88 | 1,020,933 |
2023-07-24 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 383,008 |
2023-07-21 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 246,987 |
2023-07-20 | $1.05 | $1.05 | $0.92 | $0.94 | $0.94 | 1,072,952 |
2023-07-19 | $0.95 | $1.09 | $0.93 | $1.04 | $1.04 | 1,188,346 |
2023-07-18 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 899,271 |
2023-07-17 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 1,204,277 |
2023-07-14 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 722,511 |
2023-07-13 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 345,662 |
2023-07-12 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 488,538 |
2023-07-11 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 493,411 |
2023-07-10 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 1,097,683 |
2023-07-07 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 1,015,078 |
2023-07-06 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 533,911 |
2023-07-05 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 671,271 |
2023-07-03 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 295,363 |
2023-06-30 | $0.94 | $0.96 | $0.91 | $0.93 | $0.93 | 1,810,018 |
2023-06-29 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 676,346 |
2023-06-28 | $0.90 | $0.97 | $0.89 | $0.91 | $0.91 | 1,128,162 |
2023-06-27 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 1,260,131 |
2023-06-26 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 1,128,982 |
2023-06-23 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 1,036,449 |
2023-06-22 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 1,046,972 |
2023-06-21 | $1.02 | $1.03 | $0.91 | $1.01 | $1.01 | 2,415,217 |
2023-06-20 | $1.01 | $1.07 | $0.99 | $1.04 | $1.04 | 1,096,183 |
2023-06-16 | $1.02 | $1.03 | $0.97 | $1.02 | $1.02 | 1,327,420 |
2023-06-15 | $1.01 | $1.06 | $1.01 | $1.01 | $1.01 | 816,039 |
2023-06-14 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 817,336 |
2023-06-13 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 1,131,788 |
2023-06-12 | $0.98 | $1.05 | $0.97 | $1.04 | $1.04 | 1,146,087 |
2023-06-09 | $1.02 | $1.04 | $0.96 | $0.99 | $0.99 | 1,024,715 |
2023-06-08 | $1.04 | $1.06 | $0.98 | $1.01 | $1.01 | 1,236,183 |
2023-06-07 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 1,341,020 |
2023-06-06 | $1.05 | $1.12 | $0.98 | $1.08 | $1.08 | 2,360,168 |
2023-06-05 | $1.10 | $1.14 | $1.01 | $1.04 | $1.04 | 1,725,842 |
2023-06-02 | $1.12 | $1.14 | $1.08 | $1.08 | $1.08 | 1,121,277 |
2023-06-01 | $1.04 | $1.12 | $1.02 | $1.09 | $1.09 | 843,832 |
2023-05-31 | $1.09 | $1.10 | $1.00 | $1.02 | $1.02 | 3,139,618 |
2023-05-30 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 775,721 |
2023-05-26 | $1.21 | $1.21 | $1.05 | $1.11 | $1.11 | 1,473,727 |
2023-05-25 | $1.21 | $1.23 | $1.11 | $1.17 | $1.17 | 1,012,646 |
2023-05-24 | $1.23 | $1.24 | $1.15 | $1.20 | $1.20 | 1,044,818 |
2023-05-23 | $1.28 | $1.32 | $1.20 | $1.22 | $1.22 | 627,795 |
2023-05-22 | $1.32 | $1.33 | $1.27 | $1.28 | $1.28 | 447,343 |
2023-05-19 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 338,993 |
2023-05-18 | $1.33 | $1.38 | $1.28 | $1.31 | $1.31 | 496,061 |
2023-05-17 | $1.32 | $1.38 | $1.27 | $1.34 | $1.34 | 582,993 |
2023-05-16 | $1.36 | $1.37 | $1.31 | $1.31 | $1.31 | 475,297 |
2023-05-15 | $1.37 | $1.43 | $1.36 | $1.39 | $1.39 | 544,316 |
2023-05-12 | $1.42 | $1.42 | $1.35 | $1.37 | $1.37 | 418,356 |
2023-05-11 | $1.41 | $1.41 | $1.35 | $1.36 | $1.36 | 266,266 |
2023-05-10 | $1.40 | $1.44 | $1.37 | $1.40 | $1.40 | 257,601 |
2023-05-09 | $1.40 | $1.42 | $1.36 | $1.40 | $1.40 | 140,938 |
2023-05-08 | $1.42 | $1.45 | $1.37 | $1.40 | $1.40 | 234,958 |
2023-05-05 | $1.40 | $1.42 | $1.37 | $1.40 | $1.40 | 459,221 |
2023-05-04 | $1.42 | $1.42 | $1.36 | $1.39 | $1.39 | 230,992 |
2023-05-03 | $1.36 | $1.46 | $1.35 | $1.40 | $1.40 | 1,988,331 |
2023-05-02 | $1.40 | $1.43 | $1.36 | $1.37 | $1.37 | 350,562 |
2023-05-01 | $1.40 | $1.47 | $1.40 | $1.43 | $1.43 | 652,695 |
2023-04-28 | $1.39 | $1.43 | $1.33 | $1.42 | $1.42 | 401,510 |
2023-04-27 | $1.36 | $1.41 | $1.36 | $1.36 | $1.36 | 1,218,384 |
2023-04-26 | $1.32 | $1.39 | $1.32 | $1.36 | $1.36 | 345,690 |
2023-04-25 | $1.36 | $1.38 | $1.29 | $1.32 | $1.32 | 655,819 |
2023-04-24 | $1.35 | $1.44 | $1.33 | $1.38 | $1.38 | 818,331 |
2023-04-21 | $1.44 | $1.46 | $1.26 | $1.35 | $1.35 | 1,061,354 |
2023-04-20 | $1.50 | $1.50 | $1.41 | $1.41 | $1.41 | 852,603 |
2023-04-19 | $1.35 | $1.52 | $1.31 | $1.51 | $1.51 | 1,789,932 |
2023-04-18 | $1.40 | $1.40 | $1.32 | $1.35 | $1.35 | 1,306,356 |
2023-04-17 | $1.36 | $1.47 | $1.36 | $1.39 | $1.39 | 652,735 |
2023-04-14 | $1.27 | $1.40 | $1.27 | $1.36 | $1.36 | 1,090,908 |
2023-04-13 | $1.20 | $1.31 | $1.18 | $1.27 | $1.27 | 1,256,283 |
2023-04-12 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 658,025 |
2023-04-11 | $1.11 | $1.24 | $1.11 | $1.21 | $1.21 | 1,053,172 |
2023-04-10 | $1.10 | $1.14 | $1.08 | $1.13 | $1.13 | 693,282 |
2023-04-06 | $1.03 | $1.13 | $1.03 | $1.08 | $1.08 | 567,870 |
2023-04-05 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 373,035 |
2023-04-04 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 503,483 |
2023-04-03 | $1.04 | $1.11 | $1.04 | $1.06 | $1.06 | 519,703 |
2023-03-31 | $1.08 | $1.11 | $1.05 | $1.09 | $1.09 | 454,026 |
2023-03-30 | $1.05 | $1.10 | $1.04 | $1.06 | $1.06 | 259,618 |
2023-03-29 | $1.10 | $1.10 | $1.04 | $1.06 | $1.06 | 408,557 |
2023-03-28 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 521,325 |
2023-03-27 | $1.11 | $1.14 | $1.10 | $1.10 | $1.10 | 306,389 |
2023-03-24 | $1.11 | $1.12 | $1.06 | $1.10 | $1.10 | 562,736 |
2023-03-23 | $1.12 | $1.14 | $1.02 | $1.09 | $1.09 | 646,552 |
2023-03-22 | $1.19 | $1.20 | $1.10 | $1.11 | $1.11 | 525,855 |
2023-03-21 | $1.10 | $1.19 | $1.09 | $1.19 | $1.19 | 1,093,914 |
2023-03-20 | $1.12 | $1.15 | $1.07 | $1.09 | $1.09 | 1,378,767 |
2023-03-17 | $1.20 | $1.20 | $1.12 | $1.12 | $1.12 | 963,950 |
2023-03-16 | $1.10 | $1.26 | $1.10 | $1.20 | $1.20 | 926,633 |
2023-03-15 | $1.14 | $1.15 | $1.09 | $1.13 | $1.13 | 551,515 |
2023-03-14 | $1.12 | $1.17 | $1.09 | $1.15 | $1.15 | 705,767 |
2023-03-13 | $1.10 | $1.16 | $1.06 | $1.11 | $1.11 | 886,893 |
2023-03-10 | $1.17 | $1.17 | $1.09 | $1.12 | $1.12 | 1,619,054 |
2023-03-09 | $1.24 | $1.25 | $1.15 | $1.19 | $1.19 | 1,310,962 |
2023-03-08 | $1.28 | $1.30 | $1.20 | $1.20 | $1.20 | 1,487,965 |
2023-03-07 | $1.32 | $1.37 | $1.18 | $1.25 | $1.25 | 2,671,562 |
2023-03-06 | $1.35 | $1.49 | $1.26 | $1.32 | $1.32 | 4,833,509 |
2023-03-03 | $1.65 | $1.79 | $1.65 | $1.76 | $1.76 | 205,294 |
2023-03-02 | $1.61 | $1.70 | $1.61 | $1.64 | $1.64 | 116,502 |
2023-03-01 | $1.78 | $1.79 | $1.62 | $1.65 | $1.65 | 323,359 |
2023-02-28 | $1.83 | $1.85 | $1.71 | $1.77 | $1.77 | 114,395 |
2023-02-27 | $1.70 | $1.82 | $1.70 | $1.82 | $1.82 | 231,464 |
2023-02-24 | $1.60 | $1.74 | $1.59 | $1.70 | $1.70 | 297,685 |
2023-02-23 | $1.62 | $1.68 | $1.61 | $1.62 | $1.62 | 63,507 |
2023-02-22 | $1.57 | $1.67 | $1.55 | $1.62 | $1.62 | 115,006 |
2023-02-21 | $1.71 | $1.71 | $1.55 | $1.57 | $1.57 | 155,855 |
2023-02-17 | $1.71 | $1.77 | $1.66 | $1.71 | $1.71 | 130,294 |
2023-02-16 | $1.63 | $1.72 | $1.63 | $1.71 | $1.71 | 190,860 |
2023-02-15 | $1.65 | $1.67 | $1.57 | $1.65 | $1.65 | 188,180 |
2023-02-14 | $1.55 | $1.69 | $1.55 | $1.66 | $1.66 | 248,020 |
2023-02-13 | $1.63 | $1.63 | $1.51 | $1.55 | $1.55 | 365,457 |
2023-02-10 | $1.67 | $1.74 | $1.61 | $1.65 | $1.65 | 347,740 |
2023-02-09 | $1.68 | $1.76 | $1.67 | $1.68 | $1.68 | 165,131 |
2023-02-08 | $1.69 | $1.72 | $1.63 | $1.68 | $1.68 | 126,441 |
2023-02-07 | $1.64 | $1.69 | $1.62 | $1.65 | $1.65 | 103,543 |
2023-02-06 | $1.64 | $1.74 | $1.63 | $1.64 | $1.64 | 135,681 |
2023-02-03 | $1.74 | $1.74 | $1.64 | $1.66 | $1.66 | 309,120 |
2023-02-02 | $1.75 | $1.81 | $1.69 | $1.73 | $1.73 | 238,219 |
2023-02-01 | $1.90 | $1.90 | $1.71 | $1.74 | $1.74 | 234,178 |
2023-01-31 | $1.86 | $1.95 | $1.85 | $1.87 | $1.87 | 182,632 |
2023-01-30 | $1.80 | $1.92 | $1.80 | $1.86 | $1.86 | 437,953 |
2023-01-27 | $1.77 | $1.86 | $1.75 | $1.80 | $1.80 | 258,151 |
2023-01-26 | $1.86 | $1.94 | $1.77 | $1.77 | $1.77 | 476,717 |
2023-01-25 | $1.85 | $1.87 | $1.79 | $1.84 | $1.84 | 208,076 |
2023-01-24 | $1.72 | $1.97 | $1.72 | $1.86 | $1.86 | 333,009 |
2023-01-23 | $1.71 | $1.80 | $1.65 | $1.75 | $1.75 | 232,338 |
2023-01-20 | $1.63 | $1.73 | $1.58 | $1.71 | $1.71 | 277,361 |
2023-01-19 | $1.68 | $1.69 | $1.59 | $1.61 | $1.61 | 323,184 |
2023-01-18 | $1.75 | $1.81 | $1.69 | $1.71 | $1.71 | 315,369 |
2023-01-17 | $1.89 | $1.94 | $1.73 | $1.75 | $1.75 | 581,414 |
2023-01-13 | $1.80 | $2.04 | $1.75 | $1.87 | $1.87 | 534,205 |
2023-01-12 | $1.80 | $1.84 | $1.65 | $1.83 | $1.83 | 375,890 |
2023-01-11 | $1.81 | $1.81 | $1.64 | $1.79 | $1.79 | 465,299 |
2023-01-10 | $1.96 | $2.08 | $1.78 | $1.82 | $1.82 | 314,778 |
2023-01-09 | $2.16 | $2.20 | $1.92 | $1.95 | $1.95 | 481,234 |
2023-01-06 | $2.05 | $2.35 | $2.05 | $2.16 | $2.16 | 590,402 |
2023-01-05 | $1.81 | $2.11 | $1.80 | $2.04 | $2.04 | 712,957 |
2023-01-04 | $1.73 | $1.80 | $1.60 | $1.78 | $1.78 | 382,105 |
2023-01-03 | $1.64 | $1.79 | $1.58 | $1.67 | $1.67 | 681,746 |
2022-12-30 | $1.36 | $1.47 | $1.34 | $1.46 | $1.46 | 304,621 |
2022-12-29 | $1.26 | $1.41 | $1.25 | $1.36 | $1.36 | 374,008 |
2022-12-28 | $1.33 | $1.36 | $1.23 | $1.25 | $1.25 | 420,080 |
2022-12-27 | $1.39 | $1.40 | $1.29 | $1.32 | $1.32 | 534,160 |
2022-12-23 | $1.40 | $1.43 | $1.35 | $1.36 | $1.36 | 169,441 |
2022-12-22 | $1.44 | $1.46 | $1.35 | $1.41 | $1.41 | 241,780 |
2022-12-21 | $1.33 | $1.47 | $1.33 | $1.42 | $1.42 | 217,528 |
2022-12-20 | $1.30 | $1.36 | $1.27 | $1.33 | $1.33 | 235,516 |
2022-12-19 | $1.29 | $1.32 | $1.25 | $1.31 | $1.31 | 165,107 |
2022-12-16 | $1.32 | $1.36 | $1.22 | $1.30 | $1.30 | 1,082,652 |
2022-12-15 | $1.35 | $1.42 | $1.31 | $1.36 | $1.36 | 238,313 |
2022-12-14 | $1.41 | $1.49 | $1.32 | $1.38 | $1.38 | 508,554 |
2022-12-13 | $1.56 | $1.56 | $1.39 | $1.42 | $1.42 | 301,710 |
2022-12-12 | $1.64 | $1.64 | $1.48 | $1.50 | $1.50 | 403,080 |
2022-12-09 | $1.73 | $1.83 | $1.63 | $1.65 | $1.65 | 243,400 |
2022-12-08 | $1.85 | $1.94 | $1.75 | $1.76 | $1.76 | 244,969 |
2022-12-07 | $1.80 | $1.84 | $1.62 | $1.80 | $1.80 | 328,833 |
2022-12-06 | $1.95 | $1.96 | $1.78 | $1.79 | $1.79 | 274,303 |
2022-12-05 | $2.07 | $2.07 | $1.91 | $1.95 | $1.95 | 468,268 |
2022-12-02 | $2.00 | $2.13 | $1.96 | $2.06 | $2.06 | 596,930 |
2022-12-01 | $2.15 | $2.18 | $2.01 | $2.02 | $2.02 | 224,002 |
2022-11-30 | $2.25 | $2.38 | $2.15 | $2.17 | $2.17 | 356,751 |
2022-11-29 | $2.15 | $2.28 | $2.10 | $2.19 | $2.19 | 469,632 |
2022-11-28 | $2.20 | $2.30 | $2.09 | $2.11 | $2.11 | 284,185 |
2022-11-25 | $2.26 | $2.40 | $2.19 | $2.20 | $2.20 | 152,004 |
2022-11-23 | $2.41 | $2.52 | $2.18 | $2.23 | $2.23 | 426,244 |
2022-11-22 | $2.54 | $2.54 | $2.30 | $2.44 | $2.44 | 588,941 |
2022-11-21 | $2.31 | $2.54 | $2.30 | $2.53 | $2.53 | 428,029 |
2022-11-18 | $2.42 | $2.43 | $2.32 | $2.36 | $2.36 | 362,872 |
2022-11-17 | $2.21 | $2.39 | $2.20 | $2.35 | $2.35 | 418,937 |
2022-11-16 | $2.37 | $2.38 | $2.24 | $2.35 | $2.35 | 761,192 |
2022-11-15 | $2.51 | $2.61 | $2.32 | $2.38 | $2.38 | 654,372 |
2022-11-14 | $2.52 | $2.65 | $2.43 | $2.52 | $2.52 | 1,480,111 |
2022-11-11 | $2.30 | $2.57 | $2.28 | $2.51 | $2.51 | 922,299 |
2022-11-10 | $2.10 | $2.25 | $2.03 | $2.22 | $2.22 | 625,431 |
2022-11-09 | $2.20 | $2.27 | $2.04 | $2.10 | $2.10 | 1,417,119 |
2022-11-08 | $1.78 | $2.15 | $1.70 | $2.08 | $2.08 | 1,521,992 |
2022-11-07 | $1.63 | $1.71 | $1.57 | $1.66 | $1.66 | 294,303 |
2022-11-04 | $1.62 | $1.64 | $1.56 | $1.60 | $1.60 | 391,868 |
2022-11-03 | $1.50 | $1.63 | $1.46 | $1.59 | $1.59 | 281,088 |
2022-11-02 | $1.47 | $1.53 | $1.41 | $1.51 | $1.51 | 197,303 |
2022-11-01 | $1.44 | $1.50 | $1.41 | $1.45 | $1.45 | 355,213 |
2022-10-31 | $1.38 | $1.45 | $1.38 | $1.42 | $1.42 | 187,763 |
2022-10-28 | $1.34 | $1.41 | $1.33 | $1.39 | $1.39 | 224,158 |
2022-10-27 | $1.36 | $1.40 | $1.30 | $1.37 | $1.37 | 256,375 |
2022-10-26 | $1.23 | $1.36 | $1.22 | $1.34 | $1.34 | 597,703 |
2022-10-25 | $1.03 | $1.27 | $1.02 | $1.27 | $1.27 | 833,542 |
2022-10-24 | $1.28 | $1.28 | $1.18 | $1.20 | $1.20 | 729,921 |
2022-10-21 | $1.32 | $1.41 | $1.26 | $1.28 | $1.28 | 4,925,066 |
2022-10-20 | $1.24 | $1.42 | $1.22 | $1.31 | $1.31 | 450,176 |
2022-10-19 | $1.16 | $1.25 | $1.14 | $1.23 | $1.23 | 479,446 |
2022-10-18 | $1.14 | $1.22 | $1.14 | $1.17 | $1.17 | 146,245 |
2022-10-17 | $1.13 | $1.22 | $1.09 | $1.16 | $1.16 | 225,354 |
2022-10-14 | $1.12 | $1.17 | $1.09 | $1.13 | $1.13 | 143,542 |
2022-10-13 | $1.05 | $1.13 | $1.02 | $1.12 | $1.12 | 172,312 |
2022-10-12 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 154,805 |
2022-10-11 | $1.08 | $1.18 | $1.03 | $1.09 | $1.09 | 212,776 |
2022-10-10 | $1.19 | $1.19 | $1.08 | $1.09 | $1.09 | 469,682 |
2022-10-07 | $1.13 | $1.23 | $1.06 | $1.20 | $1.20 | 617,780 |
2022-10-06 | $1.12 | $1.16 | $1.08 | $1.12 | $1.12 | 197,019 |
2022-10-05 | $1.14 | $1.16 | $1.09 | $1.10 | $1.10 | 313,987 |
2022-10-04 | $1.09 | $1.20 | $1.08 | $1.15 | $1.15 | 274,242 |
2022-10-03 | $1.05 | $1.16 | $1.03 | $1.08 | $1.08 | 332,769 |
2022-09-30 | $1.08 | $1.09 | $1.01 | $1.08 | $1.08 | 314,129 |
2022-09-29 | $1.15 | $1.16 | $1.02 | $1.06 | $1.06 | 597,791 |
2022-09-28 | $1.10 | $1.19 | $1.09 | $1.15 | $1.15 | 528,669 |
2022-09-27 | $1.20 | $1.24 | $1.09 | $1.11 | $1.11 | 584,206 |
2022-09-26 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 266,584 |
2022-09-23 | $1.35 | $1.40 | $1.10 | $1.17 | $1.17 | 1,155,576 |
2022-09-22 | $1.36 | $1.40 | $1.29 | $1.33 | $1.33 | 246,827 |
2022-09-21 | $1.48 | $1.49 | $1.36 | $1.36 | $1.36 | 460,608 |
2022-09-20 | $1.49 | $1.56 | $1.48 | $1.49 | $1.49 | 127,963 |
2022-09-19 | $1.55 | $1.60 | $1.36 | $1.53 | $1.53 | 539,852 |
2022-09-16 | $1.62 | $1.65 | $1.50 | $1.53 | $1.53 | 288,750 |
2022-09-15 | $1.65 | $1.70 | $1.62 | $1.62 | $1.62 | 173,715 |
2022-09-14 | $1.78 | $1.79 | $1.62 | $1.65 | $1.65 | 380,751 |
2022-09-13 | $1.87 | $1.90 | $1.76 | $1.77 | $1.77 | 340,623 |
2022-09-12 | $1.90 | $1.97 | $1.85 | $1.94 | $1.94 | 389,240 |
2022-09-09 | $2.12 | $2.12 | $1.89 | $1.92 | $1.92 | 697,469 |
2022-09-08 | $1.86 | $2.08 | $1.85 | $2.04 | $2.04 | 270,807 |
2022-09-07 | $1.93 | $1.98 | $1.83 | $1.86 | $1.86 | 404,431 |
2022-09-06 | $2.06 | $2.07 | $1.93 | $1.93 | $1.93 | 135,286 |
2022-09-02 | $1.95 | $2.06 | $1.93 | $2.02 | $2.02 | 179,436 |
2022-09-01 | $2.00 | $2.01 | $1.90 | $1.92 | $1.92 | 163,719 |
2022-08-31 | $1.94 | $2.06 | $1.93 | $1.98 | $1.98 | 146,465 |
2022-08-30 | $2.05 | $2.09 | $1.92 | $1.94 | $1.94 | 177,280 |
2022-08-29 | $2.05 | $2.17 | $2.03 | $2.05 | $2.05 | 155,368 |
2022-08-26 | $2.21 | $2.24 | $2.05 | $2.09 | $2.09 | 225,588 |
2022-08-25 | $2.27 | $2.33 | $2.18 | $2.22 | $2.22 | 153,505 |
2022-08-24 | $2.18 | $2.29 | $2.17 | $2.22 | $2.22 | 181,212 |
2022-08-23 | $2.10 | $2.20 | $2.07 | $2.17 | $2.17 | 245,245 |
2022-08-22 | $2.10 | $2.12 | $2.04 | $2.10 | $2.10 | 169,942 |
2022-08-19 | $2.07 | $2.14 | $2.07 | $2.11 | $2.11 | 142,209 |
2022-08-18 | $2.12 | $2.13 | $2.00 | $2.13 | $2.13 | 295,128 |
2022-08-17 | $2.17 | $2.27 | $2.08 | $2.09 | $2.09 | 349,176 |
2022-08-16 | $2.43 | $2.43 | $2.21 | $2.23 | $2.23 | 456,796 |
2022-08-15 | $2.40 | $2.53 | $2.35 | $2.41 | $2.41 | 315,734 |
2022-08-12 | $2.27 | $2.54 | $2.27 | $2.38 | $2.38 | 567,635 |
2022-08-11 | $2.28 | $2.36 | $2.21 | $2.25 | $2.25 | 201,842 |
2022-08-10 | $2.29 | $2.34 | $2.22 | $2.30 | $2.30 | 216,951 |
2022-08-09 | $2.20 | $2.38 | $2.19 | $2.22 | $2.22 | 348,142 |
2022-08-08 | $2.37 | $2.37 | $2.15 | $2.22 | $2.22 | 332,611 |
2022-08-05 | $2.29 | $2.40 | $2.18 | $2.34 | $2.34 | 259,995 |
2022-08-04 | $2.08 | $2.33 | $1.97 | $2.32 | $2.32 | 516,372 |
2022-08-03 | $1.78 | $2.03 | $1.78 | $1.94 | $1.94 | 368,517 |
2022-08-02 | $1.71 | $1.83 | $1.71 | $1.76 | $1.76 | 119,685 |
2022-08-01 | $1.82 | $1.84 | $1.73 | $1.74 | $1.74 | 138,502 |
2022-07-29 | $1.89 | $1.93 | $1.83 | $1.85 | $1.85 | 172,589 |
2022-07-28 | $1.87 | $1.94 | $1.76 | $1.89 | $1.89 | 301,723 |
2022-07-27 | $1.85 | $1.85 | $1.80 | $1.83 | $1.83 | 67,417 |
2022-07-26 | $1.78 | $1.89 | $1.72 | $1.83 | $1.83 | 293,601 |
2022-07-25 | $1.82 | $1.84 | $1.78 | $1.81 | $1.81 | 99,410 |
2022-07-22 | $1.92 | $1.93 | $1.81 | $1.82 | $1.82 | 140,168 |
2022-07-21 | $1.84 | $1.92 | $1.84 | $1.90 | $1.90 | 133,034 |
2022-07-20 | $1.81 | $1.94 | $1.81 | $1.84 | $1.84 | 268,319 |
2022-07-19 | $1.72 | $1.88 | $1.72 | $1.81 | $1.81 | 198,127 |
2022-07-18 | $1.71 | $1.81 | $1.71 | $1.72 | $1.72 | 121,920 |
2022-07-15 | $1.72 | $1.76 | $1.64 | $1.71 | $1.71 | 187,235 |
2022-07-14 | $1.75 | $1.76 | $1.70 | $1.72 | $1.72 | 115,465 |
2022-07-13 | $1.71 | $1.84 | $1.69 | $1.76 | $1.76 | 182,315 |
2022-07-12 | $1.71 | $1.79 | $1.66 | $1.76 | $1.76 | 122,578 |
2022-07-11 | $1.84 | $1.85 | $1.71 | $1.71 | $1.71 | 188,718 |
2022-07-08 | $1.81 | $1.91 | $1.81 | $1.87 | $1.87 | 205,213 |
2022-07-07 | $1.73 | $1.88 | $1.73 | $1.84 | $1.84 | 375,528 |
2022-07-06 | $1.65 | $1.80 | $1.65 | $1.73 | $1.73 | 389,342 |
2022-07-05 | $1.60 | $1.79 | $1.60 | $1.66 | $1.66 | 873,296 |
2022-07-01 | $1.70 | $1.75 | $1.61 | $1.65 | $1.65 | 403,748 |
2022-06-30 | $1.71 | $1.76 | $1.63 | $1.70 | $1.70 | 331,098 |
2022-06-29 | $1.77 | $1.77 | $1.68 | $1.71 | $1.71 | 188,431 |
2022-06-28 | $1.70 | $1.85 | $1.67 | $1.74 | $1.74 | 314,665 |
2022-06-27 | $1.65 | $1.76 | $1.61 | $1.70 | $1.70 | 228,384 |
2022-06-24 | $1.72 | $1.79 | $1.61 | $1.62 | $1.62 | 911,545 |
2022-06-23 | $1.75 | $1.85 | $1.66 | $1.74 | $1.74 | 683,772 |
2022-06-22 | $1.72 | $1.82 | $1.68 | $1.73 | $1.73 | 334,836 |
2022-06-21 | $1.79 | $1.87 | $1.66 | $1.68 | $1.68 | 321,078 |
2022-06-17 | $1.58 | $1.91 | $1.58 | $1.78 | $1.78 | 1,468,068 |
2022-06-16 | $1.55 | $1.64 | $1.53 | $1.60 | $1.60 | 242,683 |
2022-06-15 | $1.48 | $1.69 | $1.48 | $1.61 | $1.61 | 726,924 |
2022-06-14 | $1.53 | $1.57 | $1.46 | $1.48 | $1.48 | 363,550 |
2022-06-13 | $1.59 | $1.59 | $1.44 | $1.53 | $1.53 | 429,089 |
2022-06-10 | $1.62 | $1.68 | $1.57 | $1.60 | $1.60 | 413,973 |
2022-06-09 | $1.69 | $1.75 | $1.65 | $1.66 | $1.66 | 459,764 |
2022-06-08 | $1.60 | $1.80 | $1.60 | $1.70 | $1.70 | 485,092 |
2022-06-07 | $1.50 | $1.63 | $1.44 | $1.62 | $1.62 | 307,253 |
2022-06-06 | $1.71 | $1.71 | $1.51 | $1.52 | $1.52 | 410,394 |
2022-06-03 | $1.44 | $1.86 | $1.44 | $1.67 | $1.67 | 1,699,752 |
2022-06-02 | $1.43 | $1.48 | $1.42 | $1.43 | $1.43 | 137,957 |
2022-06-01 | $1.44 | $1.49 | $1.41 | $1.45 | $1.45 | 215,003 |
2022-05-31 | $1.51 | $1.55 | $1.43 | $1.44 | $1.44 | 267,008 |
2022-05-27 | $1.50 | $1.54 | $1.40 | $1.52 | $1.52 | 252,032 |
2022-05-26 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 226,241 |
2022-05-25 | $1.54 | $1.57 | $1.42 | $1.48 | $1.48 | 215,026 |
2022-05-24 | $1.53 | $1.53 | $1.43 | $1.47 | $1.47 | 255,292 |
2022-05-23 | $1.64 | $1.65 | $1.50 | $1.51 | $1.51 | 308,149 |
2022-05-20 | $1.73 | $1.76 | $1.55 | $1.64 | $1.64 | 263,366 |
2022-05-19 | $1.45 | $1.79 | $1.43 | $1.67 | $1.67 | 785,467 |
2022-05-18 | $1.56 | $1.56 | $1.46 | $1.47 | $1.47 | 121,805 |
2022-05-17 | $1.52 | $1.61 | $1.46 | $1.57 | $1.57 | 377,187 |
2022-05-16 | $1.40 | $1.48 | $1.37 | $1.42 | $1.42 | 218,013 |
2022-05-13 | $1.37 | $1.46 | $1.35 | $1.41 | $1.41 | 272,517 |
2022-05-12 | $1.33 | $1.43 | $1.26 | $1.35 | $1.35 | 708,686 |
2022-05-11 | $1.53 | $1.54 | $1.33 | $1.33 | $1.33 | 619,590 |
2022-05-10 | $1.56 | $1.64 | $1.48 | $1.56 | $1.56 | 543,707 |
2022-05-09 | $1.75 | $1.97 | $1.50 | $1.54 | $1.54 | 826,285 |
2022-05-06 | $1.75 | $1.78 | $1.65 | $1.71 | $1.71 | 1,103,373 |
2022-05-05 | $1.90 | $1.91 | $1.77 | $1.78 | $1.78 | 190,490 |
2022-05-04 | $1.85 | $1.92 | $1.76 | $1.91 | $1.91 | 357,737 |
2022-05-03 | $1.90 | $1.91 | $1.81 | $1.82 | $1.82 | 216,604 |
2022-05-02 | $1.70 | $1.87 | $1.70 | $1.87 | $1.87 | 351,375 |
2022-04-29 | $1.74 | $1.83 | $1.71 | $1.72 | $1.72 | 292,612 |
2022-04-28 | $1.75 | $1.77 | $1.65 | $1.75 | $1.75 | 5,508,344 |
2022-04-27 | $1.81 | $1.84 | $1.73 | $1.75 | $1.75 | 384,961 |
2022-04-26 | $1.92 | $1.93 | $1.80 | $1.80 | $1.80 | 391,313 |
2022-04-25 | $1.89 | $1.97 | $1.85 | $1.96 | $1.96 | 254,199 |
2022-04-22 | $1.92 | $1.96 | $1.85 | $1.89 | $1.89 | 353,919 |
2022-04-21 | $2.00 | $2.06 | $1.88 | $1.91 | $1.91 | 766,360 |
2022-04-20 | $1.97 | $2.32 | $1.93 | $2.01 | $2.01 | 1,759,631 |
2022-04-19 | $1.81 | $1.96 | $1.81 | $1.92 | $1.92 | 299,226 |
2022-04-18 | $1.92 | $1.92 | $1.83 | $1.84 | $1.84 | 449,661 |
2022-04-14 | $1.96 | $1.97 | $1.87 | $1.91 | $1.91 | 579,135 |
2022-04-13 | $1.77 | $1.96 | $1.77 | $1.96 | $1.96 | 607,083 |
2022-04-12 | $1.88 | $1.90 | $1.78 | $1.79 | $1.79 | 545,658 |
2022-04-11 | $2.13 | $2.13 | $1.84 | $1.86 | $1.86 | 1,108,857 |
2022-04-08 | $2.25 | $2.34 | $2.15 | $2.18 | $2.18 | 558,066 |
2022-04-07 | $2.25 | $2.34 | $2.22 | $2.24 | $2.24 | 503,037 |
2022-04-06 | $2.18 | $2.30 | $2.10 | $2.28 | $2.28 | 690,177 |
2022-04-05 | $2.20 | $2.24 | $2.17 | $2.17 | $2.17 | 436,864 |
2022-04-04 | $2.12 | $2.26 | $2.12 | $2.23 | $2.23 | 506,061 |
2022-04-01 | $2.07 | $2.15 | $2.01 | $2.13 | $2.13 | 308,964 |
2022-03-31 | $2.07 | $2.07 | $2.02 | $2.06 | $2.06 | 280,155 |
2022-03-30 | $2.14 | $2.16 | $2.03 | $2.06 | $2.06 | 222,317 |
2022-03-29 | $2.07 | $2.18 | $2.05 | $2.13 | $2.13 | 321,753 |
2022-03-28 | $2.08 | $2.13 | $2.01 | $2.05 | $2.05 | 460,548 |
2022-03-25 | $2.22 | $2.22 | $2.06 | $2.10 | $2.10 | 455,589 |
2022-03-24 | $2.17 | $2.24 | $2.12 | $2.19 | $2.19 | 463,801 |
2022-03-23 | $2.24 | $2.26 | $2.15 | $2.16 | $2.16 | 510,938 |
2022-03-22 | $2.13 | $2.26 | $2.08 | $2.25 | $2.25 | 586,696 |
2022-03-21 | $2.18 | $2.22 | $2.09 | $2.13 | $2.13 | 1,012,195 |
2022-03-18 | $2.06 | $2.24 | $2.04 | $2.18 | $2.18 | 1,331,013 |
2022-03-17 | $1.82 | $2.11 | $1.80 | $2.11 | $2.11 | 1,844,451 |
2022-03-16 | $1.76 | $1.87 | $1.76 | $1.84 | $1.84 | 1,907,446 |
2022-03-15 | $1.80 | $1.85 | $1.69 | $1.73 | $1.73 | 1,327,702 |
2022-03-14 | $1.83 | $1.90 | $1.77 | $1.82 | $1.82 | 1,046,564 |
2022-03-11 | $1.90 | $1.93 | $1.81 | $1.82 | $1.82 | 1,135,107 |
2022-03-10 | $1.94 | $1.94 | $1.86 | $1.89 | $1.89 | 825,660 |
2022-03-09 | $2.00 | $2.04 | $1.92 | $1.94 | $1.94 | 1,735,885 |
2022-03-08 | $1.99 | $2.03 | $1.90 | $1.95 | $1.95 | 2,753,856 |
2022-03-07 | $2.08 | $2.16 | $1.90 | $1.95 | $1.95 | 7,938,475 |
2022-03-04 | $2.14 | $2.19 | $2.02 | $2.05 | $2.05 | 1,253,917 |
2022-03-03 | $2.35 | $2.36 | $2.16 | $2.19 | $2.19 | 3,319,307 |
2022-03-02 | $2.40 | $2.45 | $2.28 | $2.32 | $2.32 | 2,034,406 |
2022-03-01 | $2.60 | $2.62 | $2.39 | $2.41 | $2.41 | 3,378,307 |
2022-02-28 | $2.64 | $2.77 | $2.58 | $2.60 | $2.60 | 641,194 |
2022-02-25 | $2.73 | $2.74 | $2.60 | $2.69 | $2.69 | 375,077 |
2022-02-24 | $2.45 | $2.74 | $2.42 | $2.69 | $2.69 | 788,278 |
2022-02-23 | $2.82 | $2.83 | $2.65 | $2.67 | $2.67 | 320,081 |
2022-02-22 | $2.78 | $2.93 | $2.76 | $2.79 | $2.79 | 467,479 |
2022-02-18 | $2.98 | $3.00 | $2.84 | $2.87 | $2.87 | 473,779 |
2022-02-17 | $3.09 | $3.09 | $2.97 | $3.00 | $3.00 | 1,099,911 |
2022-02-16 | $3.18 | $3.25 | $3.10 | $3.10 | $3.10 | 766,505 |
2022-02-15 | $3.15 | $3.20 | $3.09 | $3.17 | $3.17 | 529,827 |
2022-02-14 | $3.07 | $3.14 | $3.04 | $3.10 | $3.10 | 631,712 |
2022-02-11 | $3.14 | $3.19 | $3.02 | $3.06 | $3.06 | 509,343 |
2022-02-10 | $3.12 | $3.32 | $3.05 | $3.13 | $3.13 | 675,136 |
2022-02-09 | $3.08 | $3.24 | $3.08 | $3.18 | $3.18 | 499,033 |
2022-02-08 | $3.06 | $3.10 | $2.96 | $3.04 | $3.04 | 357,058 |
2022-02-07 | $2.86 | $3.14 | $2.86 | $3.07 | $3.07 | 854,544 |
2022-02-04 | $2.69 | $2.85 | $2.66 | $2.81 | $2.81 | 487,371 |
2022-02-03 | $2.71 | $2.83 | $2.69 | $2.71 | $2.71 | 412,181 |
2022-02-02 | $2.98 | $2.98 | $2.77 | $2.80 | $2.80 | 481,242 |
2022-02-01 | $2.91 | $3.03 | $2.83 | $2.98 | $2.98 | 701,072 |
2022-01-31 | $2.70 | $2.93 | $2.69 | $2.92 | $2.92 | 626,954 |
2022-01-28 | $2.68 | $2.71 | $2.59 | $2.68 | $2.68 | 925,000 |
2022-01-27 | $2.77 | $2.85 | $2.70 | $2.71 | $2.71 | 575,544 |
2022-01-26 | $2.91 | $3.02 | $2.79 | $2.82 | $2.82 | 686,571 |
2022-01-25 | $2.85 | $2.94 | $2.80 | $2.86 | $2.86 | 477,252 |
2022-01-24 | $2.81 | $2.95 | $2.68 | $2.93 | $2.93 | 898,243 |
2022-01-21 | $2.96 | $3.00 | $2.85 | $2.89 | $2.89 | 850,529 |
2022-01-20 | $3.02 | $3.13 | $2.95 | $2.95 | $2.95 | 1,112,494 |
2022-01-19 | $3.07 | $3.14 | $3.00 | $3.01 | $3.01 | 1,187,688 |
2022-01-18 | $3.27 | $3.27 | $3.06 | $3.06 | $3.06 | 713,335 |
2022-01-14 | $3.35 | $3.40 | $3.16 | $3.30 | $3.30 | 768,715 |
2022-01-13 | $3.42 | $3.53 | $3.35 | $3.36 | $3.36 | 524,913 |
2022-01-12 | $3.62 | $3.63 | $3.40 | $3.42 | $3.42 | 579,460 |
2022-01-11 | $3.50 | $3.68 | $3.48 | $3.58 | $3.58 | 634,110 |
2022-01-10 | $3.50 | $3.53 | $3.35 | $3.47 | $3.47 | 714,786 |
2022-01-07 | $3.64 | $3.67 | $3.50 | $3.51 | $3.51 | 493,978 |
2022-01-06 | $3.57 | $3.65 | $3.41 | $3.61 | $3.61 | 754,974 |
2022-01-05 | $3.81 | $3.89 | $3.56 | $3.58 | $3.58 | 661,485 |
2022-01-04 | $4.08 | $4.12 | $3.81 | $3.84 | $3.84 | 607,344 |
2022-01-03 | $3.84 | $4.10 | $3.77 | $4.06 | $4.06 | 500,677 |
2021-12-31 | $3.87 | $3.95 | $3.72 | $3.75 | $3.75 | 922,569 |
2021-12-30 | $3.70 | $3.93 | $3.68 | $3.87 | $3.87 | 676,107 |
2021-12-29 | $3.76 | $3.81 | $3.68 | $3.70 | $3.70 | 356,376 |
2021-12-28 | $3.93 | $4.06 | $3.79 | $3.79 | $3.79 | 515,154 |
2021-12-27 | $4.09 | $4.10 | $3.95 | $3.95 | $3.95 | 790,389 |
2021-12-23 | $4.02 | $4.17 | $3.98 | $4.11 | $4.11 | 914,146 |
2021-12-22 | $4.05 | $4.11 | $3.91 | $4.00 | $4.00 | 889,935 |
2021-12-21 | $4.05 | $4.11 | $3.97 | $4.01 | $4.01 | 586,599 |
2021-12-20 | $3.85 | $4.14 | $3.76 | $4.06 | $4.06 | 1,016,224 |
2021-12-17 | $3.61 | $3.99 | $3.46 | $3.90 | $3.90 | 1,918,938 |
2021-12-16 | $3.71 | $3.72 | $3.55 | $3.61 | $3.61 | 768,398 |
2021-12-15 | $3.48 | $3.69 | $3.38 | $3.68 | $3.68 | 932,403 |
2021-12-14 | $3.56 | $3.61 | $3.43 | $3.50 | $3.50 | 990,014 |
2021-12-13 | $3.61 | $3.70 | $3.49 | $3.61 | $3.61 | 606,246 |
2021-12-10 | $3.73 | $3.89 | $3.59 | $3.62 | $3.62 | 1,145,989 |
2021-12-09 | $3.83 | $3.90 | $3.67 | $3.69 | $3.69 | 527,560 |
2021-12-08 | $3.95 | $3.95 | $3.77 | $3.83 | $3.83 | 1,201,134 |
2021-12-07 | $3.70 | $4.00 | $3.69 | $3.89 | $3.89 | 962,837 |
2021-12-06 | $3.59 | $3.63 | $3.47 | $3.59 | $3.59 | 1,122,751 |
2021-12-03 | $3.70 | $3.70 | $3.52 | $3.58 | $3.58 | 1,021,248 |
2021-12-02 | $3.74 | $3.75 | $3.61 | $3.73 | $3.73 | 1,862,363 |
2021-12-01 | $4.24 | $4.28 | $3.68 | $3.70 | $3.70 | 1,792,026 |
2021-11-30 | $4.02 | $4.18 | $3.95 | $4.15 | $4.15 | 1,273,076 |
2021-11-29 | $4.12 | $4.24 | $4.03 | $4.07 | $4.07 | 504,435 |
2021-11-26 | $4.14 | $4.22 | $4.02 | $4.07 | $4.07 | 321,653 |
2021-11-24 | $4.07 | $4.34 | $4.02 | $4.28 | $4.28 | 597,823 |
2021-11-23 | $4.07 | $4.14 | $3.84 | $4.10 | $4.10 | 1,599,679 |
2021-11-22 | $4.26 | $4.31 | $4.03 | $4.10 | $4.10 | 817,007 |
2021-11-19 | $4.15 | $4.33 | $4.12 | $4.25 | $4.25 | 674,661 |
2021-11-18 | $4.25 | $4.34 | $4.08 | $4.16 | $4.16 | 1,176,475 |
2021-11-17 | $4.34 | $4.46 | $4.23 | $4.23 | $4.23 | 523,568 |
2021-11-16 | $4.31 | $4.40 | $4.19 | $4.33 | $4.33 | 2,662,963 |
2021-11-15 | $4.63 | $4.69 | $4.33 | $4.35 | $4.35 | 909,194 |
2021-11-12 | $4.74 | $4.75 | $4.25 | $4.57 | $4.57 | 1,913,543 |
2021-11-11 | $5.00 | $5.15 | $4.61 | $4.70 | $4.70 | 2,226,840 |
2021-11-10 | $5.43 | $5.54 | $5.16 | $5.17 | $5.17 | 710,374 |
2021-11-09 | $5.64 | $5.71 | $5.47 | $5.51 | $5.51 | 608,024 |
2021-11-08 | $5.65 | $5.95 | $5.59 | $5.68 | $5.68 | 1,082,733 |
2021-11-05 | $5.34 | $5.48 | $5.13 | $5.47 | $5.47 | 999,068 |
2021-11-04 | $5.30 | $5.44 | $5.10 | $5.25 | $5.25 | 427,981 |
2021-11-03 | $5.48 | $5.51 | $5.26 | $5.47 | $5.47 | 533,647 |
2021-11-02 | $5.41 | $5.55 | $5.28 | $5.48 | $5.48 | 630,678 |
2021-11-01 | $5.06 | $5.41 | $5.06 | $5.39 | $5.39 | 470,411 |
2021-10-29 | $5.16 | $5.20 | $5.02 | $5.07 | $5.07 | 383,539 |
2021-10-28 | $5.03 | $5.23 | $5.00 | $5.19 | $5.19 | 324,125 |
2021-10-27 | $5.01 | $5.10 | $4.96 | $5.02 | $5.02 | 320,076 |
2021-10-26 | $5.00 | $5.10 | $4.93 | $5.03 | $5.03 | 383,918 |
2021-10-25 | $5.21 | $5.23 | $4.93 | $4.98 | $4.98 | 794,049 |
2021-10-22 | $5.24 | $5.25 | $5.13 | $5.21 | $5.21 | 529,877 |
2021-10-21 | $5.20 | $5.33 | $5.17 | $5.27 | $5.27 | 369,986 |
2021-10-20 | $5.29 | $5.33 | $5.16 | $5.20 | $5.20 | 406,088 |
2021-10-19 | $5.24 | $5.39 | $5.21 | $5.27 | $5.27 | 636,161 |
2021-10-18 | $5.35 | $5.38 | $5.20 | $5.23 | $5.23 | 433,433 |
2021-10-15 | $5.50 | $5.50 | $5.25 | $5.33 | $5.33 | 576,290 |
2021-10-14 | $5.48 | $5.55 | $5.34 | $5.45 | $5.45 | 525,134 |
2021-10-13 | $5.39 | $5.67 | $5.35 | $5.44 | $5.44 | 847,132 |
2021-10-12 | $5.19 | $5.38 | $5.19 | $5.35 | $5.35 | 544,369 |
2021-10-11 | $5.15 | $5.28 | $5.04 | $5.18 | $5.18 | 451,673 |
2021-10-08 | $5.17 | $5.24 | $5.04 | $5.12 | $5.12 | 613,875 |
2021-10-07 | $5.17 | $5.25 | $5.09 | $5.16 | $5.16 | 198,202 |
2021-10-06 | $5.10 | $5.29 | $5.04 | $5.09 | $5.09 | 491,739 |
2021-10-05 | $5.19 | $5.31 | $5.10 | $5.19 | $5.19 | 526,821 |
2021-10-04 | $5.32 | $5.34 | $5.08 | $5.18 | $5.18 | 606,165 |
2021-10-01 | $5.25 | $5.46 | $5.15 | $5.39 | $5.39 | 886,154 |
2021-09-30 | $5.20 | $5.32 | $5.15 | $5.17 | $5.17 | 675,174 |
2021-09-29 | $5.53 | $5.65 | $5.18 | $5.20 | $5.20 | 1,261,205 |
2021-09-28 | $5.73 | $5.77 | $5.38 | $5.43 | $5.43 | 1,276,150 |
2021-09-27 | $5.75 | $5.94 | $5.68 | $5.82 | $5.82 | 1,035,455 |
2021-09-24 | $5.65 | $5.82 | $5.64 | $5.76 | $5.76 | 801,203 |
2021-09-23 | $5.79 | $5.90 | $5.58 | $5.76 | $5.76 | 914,822 |
2021-09-22 | $5.51 | $5.82 | $5.50 | $5.75 | $5.75 | 1,657,036 |
2021-09-21 | $5.12 | $5.60 | $5.11 | $5.50 | $5.50 | 2,141,320 |
2021-09-20 | $5.20 | $5.35 | $5.03 | $5.08 | $5.08 | 1,101,889 |
2021-09-17 | $5.23 | $5.43 | $5.16 | $5.40 | $5.40 | 1,970,385 |
2021-09-16 | $5.41 | $5.41 | $5.07 | $5.29 | $5.29 | 2,590,906 |
2021-09-15 | $5.35 | $5.50 | $5.33 | $5.40 | $5.40 | 1,202,242 |
2021-09-14 | $5.81 | $5.94 | $5.25 | $5.31 | $5.31 | 4,168,075 |
2021-09-13 | $6.82 | $6.84 | $5.75 | $5.85 | $5.85 | 6,668,092 |
2021-09-10 | $6.43 | $6.86 | $6.12 | $6.25 | $6.25 | 3,361,627 |
2021-09-09 | $6.20 | $6.65 | $6.06 | $6.21 | $6.21 | 2,752,725 |
2021-09-08 | $6.20 | $6.55 | $6.00 | $6.25 | $6.25 | 6,326,857 |
2021-09-07 | $6.10 | $6.82 | $5.59 | $6.37 | $6.37 | 46,620,738 |
2021-09-03 | $4.95 | $5.12 | $4.90 | $4.94 | $4.94 | 1,342,645 |
2021-09-02 | $5.05 | $5.09 | $4.92 | $4.94 | $4.94 | 1,143,179 |
2021-09-01 | $5.14 | $5.25 | $4.96 | $5.05 | $5.05 | 1,213,218 |
2021-08-31 | $5.21 | $5.33 | $5.14 | $5.17 | $5.17 | 966,599 |
2021-08-30 | $5.26 | $5.42 | $4.96 | $5.24 | $5.24 | 1,677,452 |
2021-08-27 | $5.03 | $5.23 | $4.88 | $5.15 | $5.15 | 1,220,090 |
2021-08-26 | $4.90 | $5.42 | $4.85 | $5.05 | $5.05 | 1,922,332 |
2021-08-25 | $4.38 | $5.19 | $4.31 | $4.95 | $4.95 | 3,009,923 |
2021-08-24 | $4.32 | $4.49 | $4.20 | $4.38 | $4.38 | 890,694 |
2021-08-23 | $3.99 | $4.32 | $3.93 | $4.28 | $4.28 | 1,142,430 |
2021-08-20 | $3.75 | $3.82 | $3.67 | $3.80 | $3.80 | 375,932 |
2021-08-19 | $3.87 | $3.96 | $3.75 | $3.76 | $3.76 | 568,298 |
2021-08-18 | $3.82 | $4.01 | $3.77 | $3.95 | $3.95 | 615,461 |
2021-08-17 | $3.95 | $3.95 | $3.73 | $3.87 | $3.87 | 823,046 |
2021-08-16 | $3.95 | $4.02 | $3.85 | $3.95 | $3.95 | 1,142,073 |
2021-08-13 | $3.84 | $4.08 | $3.75 | $3.99 | $3.99 | 1,020,204 |
2021-08-12 | $3.69 | $3.94 | $3.69 | $3.83 | $3.83 | 626,114 |
2021-08-11 | $3.55 | $3.71 | $3.51 | $3.68 | $3.68 | 834,077 |
2021-08-10 | $3.55 | $3.87 | $3.53 | $3.57 | $3.57 | 1,420,469 |
2021-08-09 | $3.47 | $3.61 | $3.45 | $3.45 | $3.45 | 646,783 |
2021-08-06 | $3.50 | $3.54 | $3.40 | $3.49 | $3.49 | 417,213 |
2021-08-05 | $3.46 | $3.60 | $3.41 | $3.53 | $3.53 | 441,058 |
2021-08-04 | $3.49 | $3.53 | $3.43 | $3.44 | $3.44 | 362,462 |
2021-08-03 | $3.58 | $3.64 | $3.45 | $3.48 | $3.48 | 352,001 |
2021-08-02 | $3.66 | $3.66 | $3.57 | $3.58 | $3.58 | 250,701 |
2021-07-30 | $3.57 | $3.64 | $3.51 | $3.57 | $3.57 | 348,794 |
2021-07-29 | $3.69 | $3.75 | $3.60 | $3.61 | $3.61 | 260,681 |
2021-07-28 | $3.55 | $3.71 | $3.55 | $3.65 | $3.65 | 435,341 |
2021-07-27 | $3.51 | $3.58 | $3.37 | $3.54 | $3.54 | 715,529 |
2021-07-26 | $3.59 | $3.71 | $3.51 | $3.51 | $3.51 | 299,646 |
2021-07-23 | $3.84 | $3.92 | $3.61 | $3.62 | $3.62 | 445,074 |
2021-07-22 | $3.98 | $3.98 | $3.75 | $3.77 | $3.77 | 305,025 |
2021-07-21 | $3.95 | $3.98 | $3.78 | $3.97 | $3.97 | 1,237,103 |
2021-07-20 | $3.67 | $3.94 | $3.65 | $3.90 | $3.90 | 1,565,445 |
2021-07-19 | $3.65 | $3.72 | $3.55 | $3.69 | $3.69 | 626,289 |
2021-07-16 | $3.79 | $3.83 | $3.65 | $3.71 | $3.71 | 391,043 |
2021-07-15 | $3.72 | $3.76 | $3.63 | $3.74 | $3.74 | 604,302 |
2021-07-14 | $3.88 | $3.90 | $3.70 | $3.73 | $3.73 | 551,113 |
2021-07-13 | $3.94 | $3.95 | $3.81 | $3.87 | $3.87 | 422,761 |
2021-07-12 | $4.13 | $4.17 | $3.93 | $3.95 | $3.95 | 214,187 |
2021-07-09 | $4.07 | $4.11 | $3.99 | $4.10 | $4.10 | 193,548 |
2021-07-08 | $3.89 | $4.05 | $3.87 | $4.03 | $4.03 | 375,109 |
2021-07-07 | $4.17 | $4.17 | $3.90 | $4.01 | $4.01 | 566,111 |
2021-07-06 | $4.27 | $4.28 | $4.11 | $4.15 | $4.15 | 432,528 |
2021-07-02 | $4.37 | $4.37 | $4.22 | $4.31 | $4.31 | 276,506 |
2021-07-01 | $4.27 | $4.39 | $4.22 | $4.35 | $4.35 | 448,660 |
2021-06-30 | $4.40 | $4.40 | $4.22 | $4.26 | $4.26 | 528,527 |
2021-06-29 | $4.38 | $4.45 | $4.30 | $4.39 | $4.39 | 447,593 |
2021-06-28 | $4.35 | $4.45 | $4.31 | $4.41 | $4.41 | 555,523 |
2021-06-25 | $4.32 | $4.42 | $4.26 | $4.35 | $4.35 | 447,778 |
2021-06-24 | $4.15 | $4.34 | $4.15 | $4.28 | $4.28 | 859,274 |
2021-06-23 | $3.90 | $4.24 | $3.87 | $4.16 | $4.16 | 1,143,108 |
2021-06-22 | $3.91 | $3.95 | $3.67 | $3.86 | $3.86 | 1,815,357 |
2021-06-21 | $3.99 | $4.10 | $3.88 | $3.90 | $3.90 | 1,088,091 |
2021-06-18 | $4.16 | $4.19 | $3.89 | $3.95 | $3.95 | 2,243,863 |
2021-06-17 | $4.00 | $4.22 | $3.93 | $4.18 | $4.18 | 1,385,990 |
2021-06-16 | $4.07 | $4.16 | $4.02 | $4.03 | $4.03 | 1,265,565 |
2021-06-15 | $4.48 | $4.53 | $3.80 | $4.14 | $4.14 | 2,664,664 |
2021-06-14 | $4.46 | $4.52 | $4.42 | $4.49 | $4.49 | 679,543 |
2021-06-11 | $4.65 | $4.70 | $4.44 | $4.46 | $4.46 | 844,110 |
2021-06-10 | $4.60 | $4.71 | $4.45 | $4.65 | $4.65 | 640,130 |
2021-06-09 | $4.71 | $4.75 | $4.57 | $4.62 | $4.62 | 626,002 |
2021-06-08 | $4.70 | $4.73 | $4.56 | $4.69 | $4.69 | 613,396 |
2021-06-07 | $4.75 | $4.80 | $4.60 | $4.61 | $4.61 | 1,060,873 |
2021-06-04 | $4.74 | $4.81 | $4.69 | $4.72 | $4.72 | 503,284 |
2021-06-03 | $4.79 | $4.85 | $4.61 | $4.68 | $4.68 | 540,936 |
2021-06-02 | $4.85 | $4.90 | $4.75 | $4.79 | $4.79 | 537,952 |
2021-06-01 | $5.04 | $5.04 | $4.72 | $4.82 | $4.82 | 1,408,741 |
2021-05-28 | $4.94 | $5.05 | $4.73 | $5.03 | $5.03 | 1,619,983 |
2021-05-27 | $5.02 | $5.07 | $4.91 | $5.05 | $5.05 | 434,407 |
2021-05-26 | $4.84 | $5.07 | $4.81 | $4.98 | $4.98 | 578,845 |
2021-05-25 | $4.95 | $5.04 | $4.77 | $4.83 | $4.83 | 668,740 |
2021-05-24 | $5.17 | $5.17 | $4.89 | $4.92 | $4.92 | 685,026 |
2021-05-21 | $5.13 | $5.37 | $5.06 | $5.09 | $5.09 | 2,354,484 |
2021-05-20 | $5.38 | $5.58 | $5.02 | $5.12 | $5.12 | 3,588,971 |
2021-05-19 | $5.00 | $5.13 | $4.88 | $4.90 | $4.90 | 831,114 |
2021-05-18 | $5.06 | $5.27 | $4.92 | $5.12 | $5.12 | 1,020,995 |
2021-05-17 | $4.80 | $4.99 | $4.79 | $4.93 | $4.93 | 716,694 |
2021-05-14 | $4.56 | $4.85 | $4.56 | $4.82 | $4.82 | 424,859 |
2021-05-13 | $4.91 | $4.98 | $4.45 | $4.56 | $4.56 | 698,523 |
2021-05-12 | $4.69 | $4.92 | $4.69 | $4.84 | $4.84 | 976,730 |
2021-05-11 | $4.58 | $4.88 | $4.56 | $4.78 | $4.78 | 676,086 |
2021-05-10 | $5.00 | $5.00 | $4.69 | $4.72 | $4.72 | 621,030 |
2021-05-07 | $4.98 | $5.08 | $4.63 | $4.78 | $4.78 | 1,228,127 |
2021-05-06 | $5.20 | $5.23 | $4.75 | $4.90 | $4.90 | 1,145,862 |
2021-05-05 | $5.38 | $5.40 | $5.05 | $5.12 | $5.12 | 745,490 |
2021-05-04 | $5.62 | $5.65 | $5.25 | $5.35 | $5.35 | 662,273 |
2021-05-03 | $5.70 | $5.80 | $5.45 | $5.68 | $5.68 | 493,215 |
2021-04-30 | $5.84 | $5.97 | $5.65 | $5.66 | $5.66 | 723,829 |
2021-04-29 | $5.78 | $5.93 | $5.61 | $5.78 | $5.78 | 541,093 |
2021-04-28 | $5.67 | $5.78 | $5.56 | $5.74 | $5.74 | 1,210,894 |
2021-04-27 | $5.65 | $5.80 | $5.51 | $5.64 | $5.64 | 1,207,180 |
2021-04-26 | $5.44 | $5.81 | $5.41 | $5.63 | $5.63 | 1,064,203 |
2021-04-23 | $5.11 | $5.50 | $5.03 | $5.43 | $5.43 | 724,966 |
2021-04-22 | $4.89 | $5.28 | $4.72 | $5.08 | $5.08 | 929,815 |
2021-04-21 | $4.71 | $4.94 | $4.60 | $4.88 | $4.88 | 422,466 |
2021-04-20 | $4.65 | $4.81 | $4.60 | $4.72 | $4.72 | 450,609 |
2021-04-19 | $4.90 | $5.01 | $4.61 | $4.68 | $4.68 | 1,136,883 |
2021-04-16 | $5.03 | $5.03 | $4.81 | $4.93 | $4.93 | 757,932 |
2021-04-15 | $5.17 | $5.21 | $4.93 | $5.04 | $5.04 | 329,708 |
2021-04-14 | $5.11 | $5.32 | $5.03 | $5.04 | $5.04 | 484,907 |
2021-04-13 | $4.95 | $5.08 | $4.89 | $5.07 | $5.07 | 391,401 |
2021-04-12 | $5.05 | $5.11 | $4.87 | $4.97 | $4.97 | 426,994 |
2021-04-09 | $5.08 | $5.39 | $4.92 | $5.05 | $5.05 | 942,332 |
2021-04-08 | $5.05 | $5.18 | $5.03 | $5.13 | $5.13 | 384,972 |
2021-04-07 | $5.23 | $5.25 | $4.87 | $4.97 | $4.97 | 1,253,244 |
2021-04-06 | $5.64 | $5.64 | $5.11 | $5.27 | $5.27 | 520,386 |
2021-04-05 | $5.63 | $5.77 | $5.44 | $5.61 | $5.61 | 518,705 |
2021-04-01 | $5.36 | $5.86 | $5.32 | $5.50 | $5.50 | 907,241 |
2021-03-31 | $5.12 | $5.52 | $5.09 | $5.31 | $5.31 | 773,439 |
2021-03-30 | $4.90 | $5.13 | $4.80 | $5.05 | $5.05 | 485,219 |
2021-03-29 | $5.08 | $5.19 | $4.90 | $4.94 | $4.94 | 1,144,686 |
2021-03-26 | $5.26 | $5.31 | $4.91 | $5.13 | $5.13 | 1,000,755 |
2021-03-25 | $5.00 | $5.29 | $4.75 | $5.25 | $5.25 | 994,652 |
2021-03-24 | $5.50 | $5.51 | $5.01 | $5.07 | $5.07 | 733,909 |
2021-03-23 | $5.80 | $5.86 | $5.32 | $5.38 | $5.38 | 1,277,014 |
2021-03-22 | $5.30 | $6.05 | $5.20 | $5.72 | $5.72 | 1,625,007 |
2021-03-19 | $5.28 | $5.39 | $5.08 | $5.17 | $5.17 | 985,974 |
2021-03-18 | $5.29 | $5.56 | $5.15 | $5.20 | $5.20 | 588,456 |
2021-03-17 | $5.29 | $5.49 | $5.05 | $5.41 | $5.41 | 602,981 |
2021-03-16 | $5.37 | $5.50 | $5.16 | $5.34 | $5.34 | 638,758 |
2021-03-15 | $5.47 | $5.58 | $5.30 | $5.36 | $5.36 | 574,044 |
2021-03-12 | $5.52 | $5.54 | $5.24 | $5.48 | $5.48 | 465,741 |
2021-03-11 | $5.40 | $5.55 | $5.35 | $5.53 | $5.53 | 503,039 |
2021-03-10 | $5.44 | $5.60 | $5.26 | $5.30 | $5.30 | 438,526 |
2021-03-09 | $5.00 | $5.39 | $5.00 | $5.32 | $5.32 | 773,643 |
2021-03-08 | $5.14 | $5.18 | $4.86 | $4.90 | $4.90 | 722,468 |
2021-03-05 | $5.01 | $5.13 | $4.52 | $5.13 | $5.13 | 1,310,588 |
2021-03-04 | $5.28 | $5.32 | $4.79 | $5.01 | $5.01 | 1,195,269 |
2021-03-03 | $5.40 | $5.55 | $5.25 | $5.25 | $5.25 | 632,525 |
2021-03-02 | $5.69 | $5.77 | $5.41 | $5.43 | $5.43 | 639,048 |
2021-03-01 | $5.66 | $5.99 | $5.62 | $5.73 | $5.73 | 560,212 |
2021-02-26 | $5.90 | $6.12 | $5.50 | $5.54 | $5.54 | 913,707 |
2021-02-25 | $6.02 | $6.13 | $5.75 | $5.94 | $5.94 | 562,493 |
2021-02-24 | $6.07 | $6.12 | $5.80 | $5.99 | $5.99 | 560,981 |
2021-02-23 | $5.93 | $6.03 | $5.36 | $5.95 | $5.95 | 1,042,608 |
2021-02-22 | $6.15 | $6.46 | $6.07 | $6.12 | $6.12 | 850,006 |
2021-02-19 | $6.04 | $6.31 | $5.93 | $6.29 | $6.29 | 897,663 |
2021-02-18 | $6.53 | $6.54 | $5.92 | $5.98 | $5.98 | 1,938,150 |
2021-02-17 | $7.07 | $7.09 | $6.17 | $6.62 | $6.62 | 1,604,608 |
2021-02-16 | $6.62 | $7.17 | $6.58 | $6.77 | $6.77 | 1,959,877 |
2021-02-12 | $6.63 | $6.75 | $6.36 | $6.52 | $6.52 | 852,123 |
2021-02-11 | $6.91 | $7.26 | $6.53 | $6.63 | $6.63 | 1,282,173 |
2021-02-10 | $6.83 | $6.97 | $6.62 | $6.77 | $6.77 | 782,602 |
2021-02-09 | $7.10 | $7.34 | $6.71 | $6.75 | $6.75 | 1,457,160 |
2021-02-08 | $6.26 | $7.28 | $6.23 | $6.83 | $6.83 | 2,123,875 |
2021-02-05 | $5.88 | $6.26 | $5.79 | $6.21 | $6.21 | 969,277 |
2021-02-04 | $5.81 | $6.02 | $5.76 | $5.84 | $5.84 | 626,003 |
2021-02-03 | $6.05 | $6.14 | $5.71 | $5.77 | $5.77 | 909,501 |
2021-02-02 | $5.67 | $6.04 | $5.62 | $6.03 | $6.03 | 1,033,820 |
2021-02-01 | $5.54 | $5.64 | $5.46 | $5.61 | $5.61 | 548,479 |
2021-01-29 | $5.54 | $5.74 | $5.35 | $5.46 | $5.46 | 709,287 |
2021-01-28 | $5.36 | $5.64 | $5.31 | $5.48 | $5.48 | 1,014,989 |
2021-01-27 | $5.55 | $5.60 | $5.06 | $5.29 | $5.29 | 1,803,343 |
2021-01-26 | $5.79 | $5.95 | $5.51 | $5.59 | $5.59 | 797,201 |
2021-01-25 | $5.68 | $5.96 | $5.57 | $5.75 | $5.75 | 812,147 |
2021-01-22 | $5.43 | $5.72 | $5.30 | $5.60 | $5.60 | 577,920 |
2021-01-21 | $5.78 | $5.83 | $5.42 | $5.42 | $5.42 | 880,741 |
2021-01-20 | $5.86 | $6.06 | $5.62 | $5.79 | $5.79 | 807,164 |
2021-01-19 | $5.84 | $5.96 | $5.46 | $5.94 | $5.94 | 1,094,373 |
2021-01-15 | $6.13 | $6.20 | $5.65 | $5.72 | $5.72 | 1,600,015 |
2021-01-14 | $5.86 | $6.38 | $5.85 | $6.10 | $6.10 | 1,469,848 |
2021-01-13 | $5.83 | $5.88 | $5.54 | $5.82 | $5.82 | 898,419 |
2021-01-12 | $6.30 | $6.31 | $5.79 | $5.89 | $5.89 | 1,658,368 |
2021-01-11 | $6.21 | $6.42 | $5.99 | $6.23 | $6.23 | 1,221,574 |
2021-01-08 | $6.00 | $6.30 | $5.99 | $6.18 | $6.18 | 1,251,461 |
2021-01-07 | $5.66 | $6.02 | $5.66 | $5.98 | $5.98 | 1,318,241 |
2021-01-06 | $5.65 | $5.89 | $5.53 | $5.61 | $5.61 | 1,634,683 |
2021-01-05 | $5.99 | $6.08 | $5.54 | $5.77 | $5.77 | 2,311,127 |
2021-01-04 | $5.53 | $6.10 | $5.25 | $6.01 | $6.01 | 3,129,157 |
2020-12-31 | $5.42 | $5.52 | $5.14 | $5.39 | $5.39 | 1,137,812 |
2020-12-30 | $5.18 | $5.56 | $5.11 | $5.41 | $5.41 | 1,099,389 |
2020-12-29 | $5.29 | $5.32 | $5.00 | $5.19 | $5.19 | 1,133,459 |
2020-12-28 | $5.41 | $5.41 | $4.96 | $5.28 | $5.28 | 1,486,902 |
2020-12-24 | $5.53 | $5.75 | $5.16 | $5.22 | $5.22 | 1,005,938 |
2020-12-23 | $5.50 | $5.54 | $5.24 | $5.49 | $5.49 | 1,713,350 |
2020-12-22 | $4.95 | $5.39 | $4.83 | $5.32 | $5.32 | 2,066,048 |
2020-12-21 | $4.82 | $4.97 | $4.60 | $4.95 | $4.95 | 1,652,370 |
2020-12-18 | $4.45 | $4.96 | $4.35 | $4.91 | $4.91 | 5,752,450 |
2020-12-17 | $4.51 | $4.55 | $4.27 | $4.38 | $4.38 | 1,801,886 |
2020-12-16 | $4.34 | $4.52 | $4.20 | $4.35 | $4.35 | 2,535,498 |
2020-12-15 | $4.15 | $4.31 | $4.06 | $4.07 | $4.07 | 1,667,770 |
2020-12-14 | $4.13 | $4.22 | $3.95 | $4.10 | $4.10 | 3,989,438 |
2020-12-11 | $4.01 | $4.11 | $3.79 | $4.00 | $4.00 | 4,992,682 |
2020-12-10 | $4.15 | $4.18 | $3.96 | $4.05 | $4.05 | 2,154,456 |
2020-12-09 | $4.51 | $4.51 | $4.08 | $4.14 | $4.14 | 1,851,873 |
2020-12-08 | $4.63 | $4.70 | $4.34 | $4.40 | $4.40 | 1,678,299 |
2020-12-07 | $4.47 | $4.87 | $4.45 | $4.50 | $4.50 | 1,430,247 |
2020-12-04 | $4.53 | $4.55 | $4.33 | $4.47 | $4.47 | 990,026 |
2020-12-03 | $4.61 | $4.61 | $4.32 | $4.50 | $4.50 | 1,270,700 |
2020-12-02 | $4.78 | $4.78 | $4.44 | $4.55 | $4.55 | 1,737,162 |
2020-12-01 | $5.07 | $5.11 | $4.69 | $4.75 | $4.75 | 2,971,117 |
2020-11-30 | $4.99 | $5.06 | $4.87 | $5.01 | $5.01 | 2,565,217 |
2020-11-27 | $4.65 | $4.97 | $4.62 | $4.91 | $4.91 | 1,224,704 |
2020-11-25 | $4.35 | $4.74 | $4.25 | $4.61 | $4.61 | 1,293,415 |
2020-11-24 | $4.57 | $4.57 | $4.30 | $4.37 | $4.37 | 1,500,304 |
2020-11-23 | $4.99 | $4.99 | $4.45 | $4.55 | $4.55 | 1,858,127 |
2020-11-20 | $4.89 | $5.09 | $4.66 | $4.97 | $4.97 | 1,340,372 |
2020-11-19 | $4.77 | $4.88 | $4.60 | $4.72 | $4.72 | 721,807 |
2020-11-18 | $4.84 | $4.92 | $4.57 | $4.75 | $4.75 | 1,010,311 |
2020-11-17 | $5.03 | $5.09 | $4.68 | $4.82 | $4.82 | 880,882 |
2020-11-16 | $5.00 | $5.09 | $4.86 | $5.03 | $5.03 | 743,904 |
2020-11-13 | $4.80 | $5.08 | $4.80 | $4.99 | $4.99 | 710,255 |
2020-11-12 | $4.94 | $4.97 | $4.72 | $4.80 | $4.80 | 850,602 |
2020-11-11 | $4.97 | $5.10 | $4.86 | $4.89 | $4.89 | 1,283,335 |
2020-11-10 | $5.18 | $5.18 | $4.82 | $4.88 | $4.88 | 1,208,737 |
2020-11-09 | $5.27 | $5.74 | $5.02 | $5.22 | $5.22 | 2,819,905 |
2020-11-06 | $5.33 | $5.38 | $5.15 | $5.21 | $5.21 | 667,799 |
2020-11-05 | $5.45 | $5.68 | $5.16 | $5.31 | $5.31 | 1,166,860 |
2020-11-04 | $5.23 | $5.76 | $5.21 | $5.30 | $5.30 | 2,088,398 |
2020-11-03 | $5.22 | $5.36 | $4.94 | $5.23 | $5.23 | 969,630 |
2020-11-02 | $4.61 | $5.18 | $4.55 | $5.15 | $5.15 | 1,460,666 |
2020-10-30 | $4.54 | $4.64 | $4.26 | $4.51 | $4.51 | 1,152,299 |
2020-10-29 | $4.44 | $4.63 | $4.15 | $4.53 | $4.53 | 6,769,079 |
2020-10-28 | $4.77 | $4.77 | $4.35 | $4.40 | $4.40 | 1,694,541 |
2020-10-27 | $4.99 | $4.99 | $4.65 | $4.78 | $4.78 | 857,991 |
2020-10-26 | $4.69 | $5.12 | $4.61 | $4.87 | $4.87 | 1,586,623 |
2020-10-23 | $4.37 | $5.16 | $4.29 | $4.80 | $4.80 | 3,784,802 |
2020-10-22 | $4.50 | $5.18 | $4.27 | $4.30 | $4.30 | 3,156,284 |
2020-10-21 | $5.30 | $5.38 | $4.51 | $4.53 | $4.53 | 2,942,625 |
2020-10-20 | $5.62 | $5.73 | $5.19 | $5.39 | $5.39 | 2,054,917 |
2020-10-19 | $6.43 | $6.54 | $5.60 | $5.60 | $5.60 | 2,927,866 |
2020-10-16 | $7.63 | $7.70 | $6.26 | $6.31 | $6.31 | 4,485,011 |
2020-10-15 | $8.00 | $8.21 | $7.60 | $7.90 | $7.90 | 1,099,354 |
2020-10-14 | $9.01 | $9.18 | $7.92 | $7.95 | $7.95 | 1,888,988 |
2020-10-13 | $8.40 | $9.31 | $8.31 | $9.20 | $9.20 | 1,486,215 |
2020-10-12 | $8.36 | $8.64 | $8.16 | $8.36 | $8.36 | 337,027 |
2020-10-09 | $8.38 | $8.42 | $7.97 | $8.21 | $8.21 | 344,700 |
2020-10-08 | $8.71 | $8.86 | $8.05 | $8.14 | $8.14 | 439,864 |
2020-10-07 | $8.39 | $8.71 | $8.30 | $8.66 | $8.66 | 405,929 |
2020-10-06 | $8.49 | $8.61 | $8.25 | $8.30 | $8.30 | 295,441 |
2020-10-05 | $8.06 | $8.49 | $7.99 | $8.46 | $8.46 | 311,222 |
2020-10-02 | $8.10 | $8.68 | $7.95 | $8.01 | $8.01 | 314,717 |
2020-10-01 | $8.00 | $8.37 | $7.84 | $8.36 | $8.36 | 453,952 |
2020-09-30 | $7.63 | $8.32 | $7.58 | $7.98 | $7.98 | 567,107 |
2020-09-29 | $7.79 | $8.01 | $7.50 | $7.66 | $7.66 | 339,986 |
2020-09-28 | $8.04 | $8.13 | $7.42 | $7.84 | $7.84 | 477,537 |
2020-09-25 | $7.78 | $7.92 | $7.52 | $7.87 | $7.87 | 913,315 |
2020-09-24 | $7.91 | $7.98 | $7.37 | $7.75 | $7.75 | 730,684 |
2020-09-23 | $8.88 | $8.88 | $7.85 | $7.95 | $7.95 | 446,947 |
2020-09-22 | $9.33 | $9.33 | $8.54 | $8.71 | $8.71 | 468,327 |
2020-09-21 | $10.24 | $10.24 | $9.30 | $9.31 | $9.31 | 898,850 |
2020-09-18 | $10.83 | $10.83 | $10.18 | $10.43 | $10.43 | 535,998 |
2020-09-17 | $10.51 | $10.93 | $10.07 | $10.75 | $10.75 | 649,693 |
2020-09-16 | $10.08 | $10.79 | $9.83 | $10.78 | $10.78 | 741,369 |
2020-09-15 | $9.35 | $10.08 | $8.78 | $10.08 | $10.08 | 1,016,640 |
2020-09-14 | $8.07 | $10.11 | $8.03 | $9.42 | $9.42 | 2,930,035 |
2020-09-11 | $8.11 | $8.26 | $7.81 | $7.94 | $7.94 | 311,510 |
2020-09-10 | $8.07 | $8.42 | $8.01 | $8.10 | $8.10 | 449,715 |
2020-09-09 | $7.89 | $8.28 | $7.84 | $8.00 | $8.00 | 774,445 |
2020-09-08 | $7.77 | $8.28 | $7.77 | $7.89 | $7.89 | 517,606 |
2020-09-04 | $7.77 | $7.98 | $7.51 | $7.94 | $7.94 | 443,477 |
2020-09-03 | $8.25 | $8.25 | $7.73 | $7.82 | $7.82 | 498,130 |
2020-09-02 | $8.60 | $8.60 | $8.14 | $8.38 | $8.38 | 259,068 |
2020-09-01 | $8.59 | $8.89 | $8.30 | $8.52 | $8.52 | 747,198 |
2020-08-31 | $7.79 | $8.78 | $7.56 | $8.70 | $8.70 | 1,366,287 |
2020-08-28 | $8.07 | $8.78 | $7.52 | $7.92 | $7.92 | 1,461,510 |
2020-08-27 | $8.45 | $8.45 | $8.04 | $8.14 | $8.14 | 288,440 |
2020-08-26 | $8.66 | $8.82 | $8.33 | $8.35 | $8.35 | 182,062 |
2020-08-25 | $8.26 | $8.87 | $8.06 | $8.71 | $8.71 | 499,690 |
2020-08-24 | $8.34 | $8.56 | $8.21 | $8.33 | $8.33 | 244,227 |
2020-08-21 | $8.67 | $8.82 | $8.30 | $8.43 | $8.43 | 505,651 |
2020-08-20 | $8.91 | $9.05 | $8.65 | $8.78 | $8.78 | 286,123 |
2020-08-19 | $8.64 | $9.13 | $8.55 | $8.99 | $8.99 | 427,496 |
2020-08-18 | $8.84 | $9.12 | $8.50 | $8.68 | $8.68 | 778,833 |
2020-08-17 | $8.07 | $8.85 | $8.05 | $8.84 | $8.84 | 711,542 |
2020-08-14 | $7.90 | $8.29 | $7.65 | $8.01 | $8.01 | 938,062 |
2020-08-13 | $7.89 | $7.96 | $7.62 | $7.86 | $7.86 | 373,963 |
2020-08-12 | $8.25 | $8.34 | $7.76 | $7.91 | $7.91 | 615,575 |
2020-08-11 | $8.07 | $8.57 | $7.98 | $8.13 | $8.13 | 844,467 |
2020-08-10 | $7.99 | $8.30 | $7.91 | $8.28 | $8.28 | 444,798 |
2020-08-07 | $8.06 | $8.18 | $7.87 | $7.98 | $7.98 | 875,544 |
2020-08-06 | $8.62 | $8.68 | $7.89 | $8.06 | $8.06 | 1,237,466 |
2020-08-05 | $8.83 | $8.89 | $8.61 | $8.72 | $8.72 | 648,722 |
2020-08-04 | $8.91 | $9.00 | $8.70 | $8.92 | $8.92 | 641,353 |
2020-08-03 | $9.25 | $9.40 | $8.46 | $9.05 | $9.05 | 1,083,644 |
2020-07-31 | $9.04 | $9.40 | $8.82 | $9.35 | $9.35 | 699,198 |
2020-07-30 | $8.85 | $9.12 | $8.85 | $9.00 | $9.00 | 446,410 |
2020-07-29 | $8.86 | $9.13 | $8.81 | $8.97 | $8.97 | 599,399 |
2020-07-28 | $9.10 | $9.10 | $8.80 | $8.91 | $8.91 | 627,488 |
2020-07-27 | $8.87 | $9.16 | $8.81 | $9.08 | $9.08 | 356,054 |
2020-07-24 | $9.44 | $9.55 | $8.64 | $8.80 | $8.80 | 792,377 |
2020-07-23 | $9.83 | $9.92 | $9.05 | $9.31 | $9.31 | 782,156 |
2020-07-22 | $9.53 | $10.49 | $9.15 | $9.93 | $9.93 | 1,285,370 |
2020-07-21 | $9.20 | $10.09 | $9.09 | $9.56 | $9.56 | 1,627,482 |
2020-07-20 | $8.51 | $9.16 | $8.51 | $9.06 | $9.06 | 816,264 |
2020-07-17 | $8.56 | $8.75 | $8.43 | $8.60 | $8.60 | 1,050,000 |
2020-07-16 | $8.64 | $8.70 | $8.33 | $8.54 | $8.54 | 526,500 |
2020-07-15 | $8.68 | $9.24 | $8.52 | $8.74 | $8.74 | 2,024,100 |
2020-07-14 | $8.89 | $9.09 | $8.46 | $8.50 | $8.50 | 1,230,600 |
2020-07-13 | $9.20 | $9.47 | $8.90 | $8.94 | $8.94 | 541,700 |
2020-07-10 | $9.29 | $9.75 | $9.05 | $9.23 | $9.23 | 978,700 |
2020-07-09 | $9.29 | $9.42 | $8.97 | $9.31 | $9.31 | 645,900 |
2020-07-08 | $9.72 | $9.82 | $9.22 | $9.40 | $9.40 | 603,200 |
2020-07-07 | $9.55 | $9.86 | $9.26 | $9.68 | $9.68 | 496,900 |
2020-07-06 | $9.71 | $9.89 | $9.17 | $9.47 | $9.47 | 640,200 |
2020-07-02 | $9.70 | $10.19 | $9.39 | $9.79 | $9.79 | 696,400 |
2020-07-01 | $10.35 | $10.50 | $9.58 | $9.99 | $9.99 | 801,700 |
2020-06-30 | $9.14 | $10.16 | $9.01 | $10.01 | $10.01 | 1,178,200 |
2020-06-29 | $9.74 | $9.79 | $9.10 | $9.29 | $9.29 | 719,000 |
2020-06-26 | $9.42 | $9.80 | $9.09 | $9.48 | $9.48 | 1,016,093 |
2020-06-25 | $9.47 | $9.49 | $8.93 | $9.31 | $9.31 | 1,554,621 |
2020-06-24 | $9.53 | $9.87 | $9.26 | $9.59 | $9.59 | 663,657 |
2020-06-23 | $9.49 | $10.17 | $9.42 | $9.63 | $9.63 | 977,090 |
2020-06-22 | $9.98 | $9.98 | $9.38 | $9.55 | $9.55 | 1,124,587 |
2020-06-19 | $9.93 | $10.23 | $9.65 | $10.16 | $10.16 | 1,415,870 |
2020-06-18 | $10.20 | $10.43 | $9.83 | $10.00 | $10.00 | 533,654 |
2020-06-17 | $10.39 | $10.63 | $10.00 | $10.04 | $10.04 | 617,798 |
2020-06-16 | $10.52 | $10.60 | $9.99 | $10.51 | $10.51 | 967,656 |
2020-06-15 | $8.90 | $10.55 | $8.85 | $10.43 | $10.43 | 1,008,762 |
2020-06-12 | $9.87 | $10.63 | $9.60 | $9.94 | $9.94 | 929,652 |
2020-06-11 | $10.25 | $10.31 | $9.31 | $9.57 | $9.57 | 1,471,061 |
2020-06-10 | $11.14 | $11.20 | $10.26 | $10.89 | $10.89 | 1,380,827 |
2020-06-09 | $11.06 | $11.64 | $10.85 | $11.15 | $11.15 | 908,586 |
2020-06-08 | $11.25 | $11.30 | $10.67 | $11.12 | $11.12 | 1,203,363 |
2020-06-05 | $11.05 | $11.94 | $11.02 | $11.25 | $11.25 | 1,494,329 |
2020-06-04 | $11.52 | $11.97 | $10.63 | $11.39 | $11.39 | 2,051,696 |
2020-06-03 | $11.40 | $12.12 | $11.21 | $11.89 | $11.89 | 5,678,870 |
2020-06-02 | $12.32 | $12.48 | $11.53 | $12.10 | $12.10 | 8,484,826 |
2020-06-01 | $9.95 | $13.40 | $9.85 | $11.64 | $11.64 | 20,665,905 |
2020-05-29 | $10.04 | $12.77 | $7.80 | $11.07 | $11.07 | 113,528,936 |
2020-05-28 | $4.78 | $5.10 | $4.75 | $4.86 | $4.86 | 557,403 |
2020-05-27 | $5.29 | $5.33 | $4.65 | $4.78 | $4.78 | 860,014 |
2020-05-26 | $5.91 | $6.03 | $5.27 | $5.30 | $5.30 | 1,236,673 |
2020-05-22 | $5.75 | $6.05 | $5.55 | $5.77 | $5.77 | 1,374,901 |
2020-05-21 | $5.37 | $5.95 | $5.02 | $5.87 | $5.87 | 1,495,868 |
2020-05-20 | $5.20 | $5.75 | $5.19 | $5.47 | $5.47 | 556,792 |
2020-05-19 | $5.30 | $5.47 | $5.05 | $5.17 | $5.17 | 414,164 |
2020-05-18 | $4.92 | $5.84 | $4.81 | $5.24 | $5.24 | 2,516,197 |
2020-05-15 | $4.30 | $4.80 | $4.21 | $4.65 | $4.65 | 339,354 |
2020-05-14 | $4.79 | $4.79 | $4.05 | $4.35 | $4.35 | 806,391 |
2020-05-13 | $4.93 | $4.99 | $4.00 | $4.54 | $4.54 | 949,914 |
2020-05-12 | $4.80 | $5.08 | $4.57 | $4.93 | $4.93 | 1,122,141 |
2020-05-11 | $4.68 | $4.78 | $4.40 | $4.57 | $4.57 | 3,046,004 |
2020-05-08 | $3.61 | $5.00 | $3.54 | $4.44 | $4.44 | 3,186,035 |
2020-05-07 | $3.66 | $3.76 | $3.54 | $3.57 | $3.57 | 409,203 |
2020-05-06 | $3.54 | $3.69 | $3.36 | $3.64 | $3.64 | 334,237 |
2020-05-05 | $3.41 | $3.55 | $3.30 | $3.54 | $3.54 | 536,603 |
2020-05-04 | $3.33 | $3.55 | $3.20 | $3.36 | $3.36 | 466,907 |
2020-05-01 | $3.21 | $3.43 | $3.21 | $3.35 | $3.35 | 178,069 |
2020-04-30 | $3.83 | $3.83 | $3.31 | $3.36 | $3.36 | 546,467 |
2020-04-29 | $3.55 | $3.87 | $3.40 | $3.83 | $3.83 | 358,158 |
2020-04-28 | $3.49 | $3.68 | $3.40 | $3.53 | $3.53 | 228,250 |
2020-04-27 | $3.58 | $3.58 | $3.37 | $3.40 | $3.40 | 121,944 |
2020-04-24 | $3.39 | $3.51 | $3.28 | $3.45 | $3.45 | 83,839 |
2020-04-23 | $3.49 | $3.59 | $3.37 | $3.38 | $3.38 | 104,755 |
2020-04-22 | $3.67 | $3.71 | $3.34 | $3.39 | $3.39 | 153,105 |
2020-04-21 | $3.54 | $3.67 | $3.43 | $3.62 | $3.62 | 112,960 |
2020-04-20 | $3.47 | $3.84 | $3.45 | $3.58 | $3.58 | 284,218 |
2020-04-17 | $3.59 | $3.64 | $3.38 | $3.47 | $3.47 | 198,024 |
2020-04-16 | $3.35 | $3.44 | $3.19 | $3.43 | $3.43 | 197,129 |
2020-04-15 | $3.56 | $3.56 | $3.11 | $3.30 | $3.30 | 282,169 |
2020-04-14 | $3.64 | $3.65 | $3.27 | $3.45 | $3.45 | 469,771 |
2020-04-13 | $3.01 | $3.34 | $2.93 | $3.33 | $3.33 | 300,299 |
2020-04-09 | $2.91 | $3.13 | $2.83 | $3.01 | $3.01 | 361,797 |
2020-04-08 | $2.85 | $2.92 | $2.77 | $2.81 | $2.81 | 90,224 |
2020-04-07 | $3.05 | $3.05 | $2.81 | $2.83 | $2.83 | 148,054 |
2020-04-06 | $2.70 | $3.02 | $2.60 | $3.00 | $3.00 | 189,657 |
2020-04-03 | $2.82 | $2.94 | $2.57 | $2.63 | $2.63 | 80,211 |
2020-04-02 | $2.59 | $2.87 | $2.54 | $2.87 | $2.87 | 288,434 |
2020-04-01 | $2.52 | $2.84 | $2.52 | $2.58 | $2.58 | 194,152 |
2020-03-31 | $2.69 | $2.87 | $2.55 | $2.72 | $2.72 | 137,861 |
2020-03-30 | $2.92 | $2.92 | $2.72 | $2.75 | $2.75 | 254,470 |
2020-03-27 | $2.84 | $3.03 | $2.69 | $2.85 | $2.85 | 580,196 |
2020-03-26 | $2.85 | $3.00 | $2.78 | $2.86 | $2.86 | 193,288 |
2020-03-25 | $3.10 | $3.23 | $2.77 | $2.84 | $2.84 | 362,386 |
2020-03-24 | $2.86 | $3.09 | $2.84 | $3.08 | $3.08 | 449,130 |
2020-03-23 | $2.50 | $2.92 | $2.50 | $2.81 | $2.81 | 309,855 |
2020-03-20 | $2.81 | $2.91 | $2.56 | $2.62 | $2.62 | 365,405 |
2020-03-19 | $2.56 | $2.84 | $2.55 | $2.77 | $2.77 | 300,295 |
2020-03-18 | $2.60 | $2.84 | $2.50 | $2.61 | $2.61 | 505,770 |
2020-03-17 | $2.26 | $2.79 | $2.26 | $2.72 | $2.72 | 359,509 |
2020-03-16 | $2.20 | $2.70 | $2.00 | $2.25 | $2.25 | 1,086,998 |
2020-03-13 | $2.52 | $2.78 | $2.50 | $2.72 | $2.72 | 471,867 |
2020-03-12 | $2.80 | $2.90 | $2.46 | $2.63 | $2.63 | 606,472 |
2020-03-11 | $2.99 | $3.03 | $2.85 | $2.94 | $2.94 | 406,177 |
2020-03-10 | $3.00 | $3.09 | $2.85 | $3.06 | $3.06 | 497,400 |
2020-03-09 | $3.28 | $3.32 | $2.94 | $2.96 | $2.96 | 562,892 |
2020-03-06 | $3.66 | $3.66 | $3.41 | $3.49 | $3.49 | 295,387 |
2020-03-05 | $3.38 | $3.77 | $3.26 | $3.72 | $3.72 | 399,864 |
2020-03-04 | $3.58 | $3.61 | $3.41 | $3.46 | $3.46 | 441,778 |
2020-03-03 | $3.51 | $3.67 | $3.43 | $3.50 | $3.50 | 338,149 |
2020-03-02 | $3.65 | $3.67 | $3.49 | $3.55 | $3.55 | 364,533 |
2020-02-28 | $3.42 | $3.65 | $3.38 | $3.62 | $3.62 | 445,160 |
2020-02-27 | $3.45 | $3.70 | $3.26 | $3.66 | $3.66 | 815,192 |
2020-02-26 | $3.48 | $3.66 | $3.44 | $3.51 | $3.51 | 400,413 |
2020-02-25 | $3.60 | $3.60 | $3.41 | $3.42 | $3.42 | 538,733 |
2020-02-24 | $3.62 | $3.84 | $3.33 | $3.58 | $3.58 | 563,640 |
2020-02-21 | $3.94 | $3.97 | $3.66 | $3.75 | $3.75 | 617,930 |
2020-02-20 | $3.96 | $4.01 | $3.84 | $3.95 | $3.95 | 546,978 |
2020-02-19 | $4.03 | $4.10 | $3.90 | $3.98 | $3.98 | 286,557 |
2020-02-18 | $4.13 | $4.37 | $3.93 | $4.02 | $4.02 | 771,186 |
2020-02-14 | $3.96 | $4.05 | $3.82 | $4.02 | $4.02 | 524,619 |
2020-02-13 | $4.13 | $4.17 | $3.87 | $3.97 | $3.97 | 597,099 |
2020-02-12 | $4.19 | $4.24 | $4.06 | $4.17 | $4.17 | 492,844 |
2020-02-11 | $4.22 | $4.28 | $4.02 | $4.16 | $4.16 | 489,836 |
2020-02-10 | $4.06 | $4.22 | $4.01 | $4.19 | $4.19 | 269,479 |
2020-02-07 | $4.05 | $4.17 | $4.01 | $4.08 | $4.08 | 392,021 |
2020-02-06 | $4.50 | $4.57 | $4.00 | $4.15 | $4.15 | 865,544 |
2020-02-05 | $4.04 | $4.65 | $4.02 | $4.50 | $4.50 | 1,714,377 |
2020-02-04 | $3.95 | $4.05 | $3.80 | $4.04 | $4.04 | 972,352 |
2020-02-03 | $3.91 | $4.05 | $3.91 | $4.04 | $4.04 | 703,862 |
2020-01-31 | $4.00 | $4.00 | $3.82 | $3.90 | $3.90 | 582,957 |
2020-01-30 | $3.98 | $4.05 | $3.90 | $4.00 | $4.00 | 678,089 |
2020-01-29 | $4.08 | $4.35 | $3.98 | $4.05 | $4.05 | 2,055,072 |
2020-01-28 | $3.68 | $4.19 | $3.68 | $3.96 | $3.96 | 1,677,633 |
2020-01-27 | $3.84 | $3.89 | $3.62 | $3.68 | $3.68 | 931,524 |
2020-01-24 | $4.03 | $4.09 | $3.81 | $3.92 | $3.92 | 2,035,042 |
2020-01-23 | $4.03 | $4.13 | $4.00 | $4.03 | $4.03 | 833,923 |
2020-01-22 | $4.38 | $4.60 | $4.00 | $4.00 | $4.00 | 4,032,274 |
2020-01-21 | $4.43 | $4.43 | $3.70 | $4.14 | $4.14 | 1,608,556 |
2020-01-17 | $4.51 | $4.83 | $4.30 | $4.52 | $4.52 | 1,885,690 |
2020-01-16 | $4.18 | $4.72 | $4.11 | $4.49 | $4.49 | 2,990,299 |
2020-01-15 | $3.67 | $4.50 | $3.48 | $4.44 | $4.44 | 4,749,922 |
2020-01-14 | $5.53 | $6.00 | $3.90 | $4.04 | $4.04 | 22,129,747 |
2020-01-13 | $2.20 | $5.84 | $2.10 | $3.99 | $3.99 | 55,987,971 |
2020-01-10 | $1.38 | $1.42 | $1.30 | $1.33 | $1.33 | 325,304 |
2020-01-09 | $1.27 | $1.43 | $1.26 | $1.37 | $1.37 | 385,103 |
2020-01-08 | $1.25 | $1.29 | $1.23 | $1.26 | $1.26 | 144,042 |
2020-01-07 | $1.22 | $1.27 | $1.20 | $1.27 | $1.27 | 164,336 |
2020-01-06 | $1.20 | $1.21 | $1.16 | $1.21 | $1.21 | 220,709 |
2020-01-03 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 230,816 |
2020-01-02 | $1.22 | $1.25 | $1.15 | $1.22 | $1.22 | 274,748 |
2019-12-31 | $1.21 | $1.27 | $1.16 | $1.20 | $1.20 | 413,256 |
2019-12-30 | $1.39 | $1.39 | $1.15 | $1.16 | $1.16 | 670,612 |
2019-12-27 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 341,809 |
2019-12-26 | $1.37 | $1.41 | $1.32 | $1.38 | $1.38 | 463,405 |
2019-12-24 | $1.35 | $1.39 | $1.30 | $1.35 | $1.35 | 291,163 |
2019-12-23 | $1.36 | $1.38 | $1.28 | $1.33 | $1.33 | 487,966 |
2019-12-20 | $1.38 | $1.39 | $1.28 | $1.31 | $1.31 | 1,777,157 |
2019-12-19 | $1.36 | $1.44 | $1.31 | $1.39 | $1.39 | 1,181,583 |
2019-12-18 | $1.28 | $1.38 | $1.23 | $1.34 | $1.34 | 614,395 |
2019-12-17 | $1.36 | $1.37 | $1.18 | $1.28 | $1.28 | 658,647 |
2019-12-16 | $1.25 | $1.39 | $1.20 | $1.33 | $1.33 | 623,282 |
2019-12-13 | $1.26 | $1.29 | $1.17 | $1.22 | $1.22 | 281,515 |
2019-12-12 | $1.23 | $1.30 | $1.16 | $1.24 | $1.24 | 499,461 |
2019-12-11 | $1.15 | $1.30 | $1.13 | $1.22 | $1.22 | 441,693 |
2019-12-10 | $1.16 | $1.19 | $1.12 | $1.15 | $1.15 | 234,005 |
2019-12-09 | $1.18 | $1.18 | $1.09 | $1.14 | $1.14 | 235,643 |
2019-12-06 | $1.15 | $1.19 | $1.03 | $1.12 | $1.12 | 703,547 |
2019-12-05 | $1.23 | $1.23 | $1.08 | $1.14 | $1.14 | 518,218 |
2019-12-04 | $1.26 | $1.29 | $1.17 | $1.22 | $1.22 | 477,181 |
2019-12-03 | $1.29 | $1.29 | $1.17 | $1.26 | $1.26 | 604,731 |
2019-12-02 | $1.16 | $1.21 | $1.04 | $1.19 | $1.19 | 640,040 |
2019-11-29 | $0.97 | $1.17 | $0.96 | $1.17 | $1.17 | 339,131 |
2019-11-27 | $0.91 | $0.96 | $0.86 | $0.96 | $0.96 | 205,810 |
2019-11-26 | $0.87 | $0.92 | $0.85 | $0.90 | $0.90 | 221,983 |
2019-11-25 | $0.84 | $0.97 | $0.84 | $0.88 | $0.88 | 599,310 |
2019-11-22 | $0.83 | $0.88 | $0.79 | $0.84 | $0.84 | 236,873 |
2019-11-21 | $0.89 | $0.94 | $0.81 | $0.82 | $0.82 | 333,158 |
2019-11-20 | $0.80 | $0.91 | $0.75 | $0.87 | $0.87 | 601,546 |
2019-11-19 | $0.74 | $0.82 | $0.74 | $0.81 | $0.81 | 446,470 |
2019-11-18 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 207,696 |
2019-11-15 | $0.82 | $0.85 | $0.71 | $0.73 | $0.73 | 341,333 |
2019-11-14 | $0.85 | $0.90 | $0.78 | $0.80 | $0.80 | 398,377 |
2019-11-13 | $0.86 | $0.91 | $0.80 | $0.85 | $0.85 | 140,335 |
2019-11-12 | $0.85 | $0.92 | $0.82 | $0.86 | $0.86 | 457,966 |
2019-11-11 | $0.90 | $0.95 | $0.80 | $0.82 | $0.82 | 386,103 |
2019-11-08 | $0.90 | $0.97 | $0.85 | $0.88 | $0.88 | 266,224 |
2019-11-07 | $0.92 | $0.97 | $0.89 | $0.90 | $0.90 | 213,907 |
2019-11-06 | $0.95 | $1.04 | $0.90 | $0.92 | $0.92 | 557,799 |
2019-11-05 | $1.17 | $1.17 | $1.08 | $1.10 | $1.10 | 406,592 |
2019-11-04 | $1.00 | $1.10 | $0.98 | $1.10 | $1.10 | 452,567 |
2019-11-01 | $0.88 | $0.97 | $0.88 | $0.96 | $0.96 | 291,112 |
2019-10-31 | $0.88 | $0.94 | $0.86 | $0.88 | $0.88 | 257,229 |
2019-10-30 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 245,660 |
2019-10-29 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 148,377 |
2019-10-28 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 139,541 |
2019-10-25 | $0.89 | $0.90 | $0.83 | $0.89 | $0.89 | 356,158 |
2019-10-24 | $1.00 | $1.00 | $0.86 | $0.89 | $0.89 | 317,841 |
2019-10-23 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 107,835 |
2019-10-22 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 180,273 |
2019-10-21 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 155,962 |
2019-10-18 | $1.07 | $1.10 | $0.95 | $0.97 | $0.97 | 1,076,963 |
2019-10-17 | $1.02 | $1.07 | $0.97 | $1.00 | $1.00 | 255,765 |
2019-10-16 | $1.03 | $1.05 | $0.98 | $1.00 | $1.00 | 202,466 |
2019-10-15 | $1.04 | $1.09 | $1.00 | $1.02 | $1.02 | 264,268 |
2019-10-14 | $1.06 | $1.11 | $1.02 | $1.02 | $1.02 | 261,822 |
2019-10-11 | $1.09 | $1.17 | $1.06 | $1.06 | $1.06 | 1,095,932 |
2019-10-10 | $1.06 | $1.13 | $1.02 | $1.08 | $1.08 | 395,800 |
2019-10-09 | $1.05 | $1.14 | $1.01 | $1.08 | $1.08 | 358,711 |
2019-10-08 | $1.06 | $1.12 | $0.96 | $1.01 | $1.01 | 1,264,633 |
2019-10-07 | $1.24 | $1.25 | $1.07 | $1.10 | $1.10 | 504,147 |
2019-10-04 | $1.26 | $1.30 | $1.20 | $1.22 | $1.22 | 211,462 |
2019-10-03 | $1.37 | $1.40 | $1.28 | $1.28 | $1.28 | 237,798 |
2019-10-02 | $1.40 | $1.45 | $1.32 | $1.40 | $1.40 | 150,936 |
2019-10-01 | $1.53 | $1.60 | $1.40 | $1.43 | $1.43 | 274,469 |
2019-09-30 | $1.50 | $1.57 | $1.45 | $1.51 | $1.51 | 206,554 |
2019-09-27 | $1.57 | $1.70 | $1.42 | $1.47 | $1.47 | 429,083 |
2019-09-26 | $1.67 | $1.72 | $1.56 | $1.56 | $1.56 | 468,806 |
2019-09-25 | $1.56 | $1.71 | $1.55 | $1.67 | $1.67 | 137,383 |
2019-09-24 | $1.65 | $1.65 | $1.53 | $1.59 | $1.59 | 103,593 |
2019-09-23 | $1.75 | $1.78 | $1.61 | $1.65 | $1.65 | 266,518 |
2019-09-20 | $1.77 | $1.78 | $1.69 | $1.77 | $1.77 | 187,716 |
2019-09-19 | $1.78 | $1.78 | $1.68 | $1.75 | $1.75 | 144,932 |
2019-09-18 | $1.77 | $1.78 | $1.71 | $1.75 | $1.75 | 95,645 |
2019-09-17 | $1.80 | $1.82 | $1.70 | $1.80 | $1.80 | 135,671 |
2019-09-16 | $1.84 | $1.86 | $1.75 | $1.80 | $1.80 | 132,595 |
2019-09-13 | $1.92 | $1.97 | $1.81 | $1.84 | $1.84 | 151,230 |
2019-09-12 | $1.92 | $1.95 | $1.82 | $1.93 | $1.93 | 152,223 |
2019-09-11 | $2.19 | $2.25 | $1.91 | $1.94 | $1.94 | 397,600 |
2019-09-10 | $1.71 | $2.14 | $1.71 | $2.11 | $2.11 | 626,539 |
2019-09-09 | $1.56 | $1.76 | $1.56 | $1.70 | $1.70 | 179,717 |
2019-09-06 | $1.65 | $1.68 | $1.54 | $1.57 | $1.57 | 401,959 |
2019-09-05 | $1.68 | $1.80 | $1.62 | $1.66 | $1.66 | 214,112 |
2019-09-04 | $1.59 | $1.66 | $1.55 | $1.65 | $1.65 | 395,428 |
2019-09-03 | $1.60 | $1.64 | $1.51 | $1.56 | $1.56 | 298,735 |
2019-08-30 | $1.61 | $1.68 | $1.53 | $1.61 | $1.61 | 270,906 |
2019-08-29 | $1.62 | $1.65 | $1.54 | $1.60 | $1.60 | 115,060 |
2019-08-28 | $1.54 | $1.67 | $1.52 | $1.60 | $1.60 | 178,849 |
2019-08-27 | $1.48 | $1.58 | $1.37 | $1.53 | $1.53 | 446,225 |
2019-08-26 | $1.47 | $1.60 | $1.41 | $1.43 | $1.43 | 177,172 |
2019-08-23 | $1.44 | $1.55 | $1.40 | $1.43 | $1.43 | 290,889 |
2019-08-22 | $1.60 | $1.69 | $1.44 | $1.44 | $1.44 | 279,036 |
2019-08-21 | $1.62 | $1.66 | $1.55 | $1.58 | $1.58 | 549,674 |
2019-08-20 | $1.75 | $1.82 | $1.62 | $1.62 | $1.62 | 159,294 |
2019-08-19 | $1.68 | $1.80 | $1.65 | $1.75 | $1.75 | 186,296 |
2019-08-16 | $1.45 | $1.78 | $1.44 | $1.63 | $1.63 | 322,424 |
2019-08-15 | $1.51 | $1.61 | $1.45 | $1.46 | $1.46 | 331,223 |
2019-08-14 | $1.70 | $1.72 | $1.51 | $1.52 | $1.52 | 359,278 |
2019-08-13 | $1.73 | $1.77 | $1.70 | $1.75 | $1.75 | 237,516 |
2019-08-12 | $1.90 | $1.96 | $1.61 | $1.71 | $1.71 | 536,865 |
2019-08-09 | $1.98 | $2.00 | $1.85 | $1.94 | $1.94 | 340,961 |
2019-08-08 | $2.02 | $2.10 | $1.97 | $1.98 | $1.98 | 384,504 |
2019-08-07 | $2.05 | $2.05 | $1.98 | $2.03 | $2.03 | 328,086 |
2019-08-06 | $2.25 | $2.32 | $1.90 | $2.11 | $2.11 | 775,080 |
2019-08-05 | $2.51 | $2.56 | $2.07 | $2.20 | $2.20 | 822,390 |
2019-08-02 | $2.87 | $2.87 | $2.26 | $2.51 | $2.51 | 1,834,683 |
2019-08-01 | $3.49 | $3.49 | $2.85 | $2.95 | $2.95 | 481,200 |
2019-07-31 | $3.26 | $3.40 | $3.21 | $3.29 | $3.29 | 190,685 |
2019-07-30 | $3.13 | $3.33 | $3.04 | $3.28 | $3.28 | 167,731 |
2019-07-29 | $3.18 | $3.28 | $3.07 | $3.12 | $3.12 | 89,621 |
2019-07-26 | $3.01 | $3.20 | $2.94 | $3.18 | $3.18 | 239,323 |
2019-07-25 | $3.32 | $3.32 | $3.00 | $3.01 | $3.01 | 527,846 |
2019-07-24 | $3.49 | $3.49 | $3.30 | $3.31 | $3.31 | 226,163 |
2019-07-23 | $3.73 | $3.79 | $3.45 | $3.49 | $3.49 | 174,868 |
2019-07-22 | $3.31 | $3.84 | $3.20 | $3.65 | $3.65 | 541,505 |
2019-07-19 | $3.45 | $3.47 | $3.24 | $3.27 | $3.27 | 183,338 |
2019-07-18 | $3.39 | $3.45 | $3.35 | $3.44 | $3.44 | 142,246 |
2019-07-17 | $3.46 | $3.47 | $3.33 | $3.35 | $3.35 | 199,781 |
2019-07-16 | $3.47 | $3.59 | $3.44 | $3.49 | $3.49 | 105,975 |
2019-07-15 | $3.50 | $3.59 | $3.38 | $3.50 | $3.50 | 90,959 |
2019-07-12 | $3.48 | $3.50 | $3.38 | $3.45 | $3.45 | 96,227 |
2019-07-11 | $3.54 | $3.62 | $3.38 | $3.44 | $3.44 | 246,170 |
2019-07-10 | $3.64 | $3.69 | $3.42 | $3.53 | $3.53 | 172,043 |
2019-07-09 | $3.53 | $3.75 | $3.48 | $3.66 | $3.66 | 292,075 |
2019-07-08 | $3.65 | $3.76 | $3.47 | $3.52 | $3.52 | 136,597 |
2019-07-05 | $3.79 | $3.90 | $3.66 | $3.70 | $3.70 | 110,458 |
2019-07-03 | $3.80 | $3.83 | $3.70 | $3.79 | $3.79 | 69,271 |
2019-07-02 | $3.67 | $3.86 | $3.67 | $3.81 | $3.81 | 106,278 |
2019-07-01 | $4.09 | $4.10 | $3.60 | $3.65 | $3.65 | 281,564 |
2019-06-28 | $3.93 | $4.04 | $3.91 | $4.02 | $4.02 | 121,726 |
2019-06-27 | $4.06 | $4.14 | $3.91 | $3.99 | $3.99 | 174,124 |
2019-06-26 | $3.98 | $4.09 | $3.86 | $4.05 | $4.05 | 265,009 |
2019-06-25 | $3.81 | $4.01 | $3.76 | $3.98 | $3.98 | 273,662 |
2019-06-24 | $3.70 | $3.83 | $3.55 | $3.79 | $3.79 | 171,049 |
2019-06-21 | $3.51 | $3.70 | $3.44 | $3.66 | $3.66 | 154,541 |
2019-06-20 | $3.57 | $3.59 | $3.43 | $3.49 | $3.49 | 280,651 |
2019-06-19 | $3.50 | $3.57 | $3.45 | $3.46 | $3.46 | 208,882 |
2019-06-18 | $3.69 | $3.78 | $3.48 | $3.50 | $3.50 | 312,531 |
2019-06-17 | $3.64 | $3.79 | $3.51 | $3.66 | $3.66 | 253,445 |
2019-06-14 | $3.68 | $3.71 | $3.51 | $3.60 | $3.60 | 182,096 |
2019-06-13 | $3.58 | $3.70 | $3.46 | $3.70 | $3.70 | 139,842 |
2019-06-12 | $3.61 | $3.62 | $3.40 | $3.57 | $3.57 | 244,900 |
2019-06-11 | $4.01 | $4.01 | $3.53 | $3.63 | $3.63 | 313,659 |
2019-06-10 | $3.62 | $4.02 | $3.51 | $3.95 | $3.95 | 337,762 |
2019-06-07 | $3.60 | $3.63 | $3.50 | $3.56 | $3.56 | 166,164 |
2019-06-06 | $3.83 | $3.85 | $3.52 | $3.57 | $3.57 | 212,858 |
2019-06-05 | $3.68 | $3.82 | $3.58 | $3.80 | $3.80 | 199,517 |
2019-06-04 | $3.54 | $3.67 | $3.46 | $3.64 | $3.64 | 159,968 |
2019-06-03 | $3.49 | $3.49 | $3.30 | $3.49 | $3.49 | 184,815 |
2019-05-31 | $3.45 | $3.48 | $3.30 | $3.46 | $3.46 | 267,867 |
2019-05-30 | $3.30 | $3.48 | $3.24 | $3.40 | $3.40 | 295,339 |
2019-05-29 | $3.47 | $3.47 | $3.20 | $3.23 | $3.23 | 613,422 |
2019-05-28 | $3.65 | $3.78 | $3.50 | $3.52 | $3.52 | 270,751 |
2019-05-24 | $3.59 | $3.74 | $3.59 | $3.67 | $3.67 | 114,216 |
2019-05-23 | $3.68 | $3.75 | $3.51 | $3.63 | $3.63 | 353,703 |
2019-05-22 | $3.90 | $3.99 | $3.68 | $3.72 | $3.72 | 180,870 |
2019-05-21 | $3.63 | $4.06 | $3.62 | $3.92 | $3.92 | 294,418 |
2019-05-20 | $3.67 | $3.73 | $3.60 | $3.62 | $3.62 | 143,306 |
2019-05-17 | $3.70 | $3.75 | $3.62 | $3.67 | $3.67 | 200,057 |
2019-05-16 | $3.90 | $3.90 | $3.61 | $3.69 | $3.69 | 489,825 |
2019-05-15 | $3.80 | $3.97 | $3.69 | $3.87 | $3.87 | 522,545 |
2019-05-14 | $3.96 | $4.07 | $3.76 | $3.77 | $3.77 | 370,333 |
2019-05-13 | $4.16 | $4.20 | $3.90 | $3.92 | $3.92 | 283,378 |
2019-05-10 | $4.25 | $4.40 | $4.12 | $4.22 | $4.22 | 460,264 |
2019-05-09 | $4.29 | $4.35 | $4.05 | $4.30 | $4.30 | 466,148 |
2019-05-08 | $4.26 | $4.43 | $4.15 | $4.32 | $4.32 | 319,333 |
2019-05-07 | $4.18 | $4.65 | $4.06 | $4.32 | $4.32 | 787,702 |
2019-05-06 | $4.89 | $5.10 | $4.18 | $4.37 | $4.37 | 1,530,552 |
2019-05-03 | $4.65 | $4.89 | $4.57 | $4.64 | $4.64 | 784,172 |
2019-05-02 | $4.78 | $4.96 | $4.57 | $4.80 | $4.80 | 437,044 |
2019-05-01 | $4.81 | $5.07 | $4.72 | $4.81 | $4.81 | 273,023 |
2019-04-30 | $4.65 | $4.92 | $4.65 | $4.80 | $4.80 | 499,580 |
2019-04-29 | $4.75 | $4.87 | $4.54 | $4.67 | $4.67 | 238,375 |
2019-04-26 | $4.63 | $4.87 | $4.47 | $4.83 | $4.83 | 355,165 |
2019-04-25 | $4.24 | $4.79 | $4.10 | $4.66 | $4.66 | 417,714 |
2019-04-24 | $4.40 | $4.40 | $4.15 | $4.23 | $4.23 | 189,260 |
2019-04-23 | $4.05 | $4.40 | $4.05 | $4.40 | $4.40 | 171,385 |
2019-04-22 | $4.19 | $4.19 | $3.96 | $4.07 | $4.07 | 234,653 |
2019-04-18 | $4.31 | $4.34 | $3.92 | $4.12 | $4.12 | 302,059 |
2019-04-17 | $4.28 | $4.34 | $4.00 | $4.29 | $4.29 | 261,866 |
2019-04-16 | $4.30 | $4.34 | $4.22 | $4.24 | $4.24 | 92,350 |
2019-04-15 | $4.35 | $4.39 | $4.21 | $4.27 | $4.27 | 95,418 |
2019-04-12 | $4.45 | $4.51 | $4.27 | $4.31 | $4.31 | 106,843 |
2019-04-11 | $4.59 | $4.72 | $4.30 | $4.38 | $4.38 | 237,103 |
2019-04-10 | $4.61 | $4.79 | $4.47 | $4.56 | $4.56 | 180,328 |
2019-04-09 | $4.99 | $4.99 | $4.56 | $4.57 | $4.57 | 202,047 |
2019-04-08 | $5.08 | $5.18 | $4.80 | $4.97 | $4.97 | 176,977 |
2019-04-05 | $4.99 | $5.17 | $4.94 | $5.09 | $5.09 | 130,131 |
2019-04-04 | $5.30 | $5.35 | $4.75 | $4.96 | $4.96 | 423,976 |
2019-04-03 | $4.84 | $5.50 | $4.78 | $5.41 | $5.41 | 845,953 |
2019-04-02 | $4.48 | $4.72 | $4.26 | $4.70 | $4.70 | 239,290 |
2019-04-01 | $4.40 | $4.45 | $4.25 | $4.34 | $4.34 | 346,181 |
2019-03-29 | $4.13 | $4.36 | $4.04 | $4.30 | $4.30 | 275,128 |
2019-03-28 | $3.92 | $4.15 | $3.87 | $4.08 | $4.08 | 195,358 |
2019-03-27 | $3.90 | $4.03 | $3.74 | $3.98 | $3.98 | 390,229 |
2019-03-26 | $3.77 | $3.99 | $3.70 | $3.88 | $3.88 | 177,989 |
2019-03-25 | $3.61 | $3.85 | $3.55 | $3.75 | $3.75 | 249,809 |
2019-03-22 | $3.83 | $3.83 | $3.60 | $3.63 | $3.63 | 235,807 |
2019-03-21 | $3.84 | $3.89 | $3.74 | $3.83 | $3.83 | 256,256 |
2019-03-20 | $3.83 | $3.91 | $3.76 | $3.89 | $3.89 | 288,504 |
2019-03-19 | $3.91 | $3.94 | $3.82 | $3.84 | $3.84 | 149,609 |
2019-03-18 | $3.96 | $4.14 | $3.87 | $3.88 | $3.88 | 206,547 |
2019-03-15 | $3.94 | $4.08 | $3.86 | $3.97 | $3.97 | 252,122 |
2019-03-14 | $3.94 | $4.04 | $3.83 | $3.93 | $3.93 | 327,292 |
2019-03-13 | $4.06 | $4.13 | $3.90 | $3.93 | $3.93 | 151,128 |
2019-03-12 | $3.91 | $4.10 | $3.88 | $4.03 | $4.03 | 165,480 |
2019-03-11 | $3.80 | $3.91 | $3.79 | $3.90 | $3.90 | 224,962 |
2019-03-08 | $4.07 | $4.20 | $3.70 | $3.72 | $3.72 | 502,790 |
2019-03-07 | $4.07 | $4.20 | $3.91 | $4.13 | $4.13 | 393,693 |
2019-03-06 | $4.38 | $4.39 | $4.00 | $4.01 | $4.01 | 319,776 |
2019-03-05 | $4.30 | $4.59 | $4.14 | $4.39 | $4.39 | 490,322 |
2019-03-04 | $4.60 | $4.61 | $4.24 | $4.27 | $4.27 | 431,431 |
2019-03-01 | $4.42 | $4.68 | $4.35 | $4.57 | $4.57 | 230,242 |
2019-02-28 | $4.70 | $4.74 | $4.33 | $4.39 | $4.39 | 472,774 |
2019-02-27 | $4.90 | $5.15 | $4.54 | $4.64 | $4.64 | 284,500 |
2019-02-26 | $4.81 | $5.06 | $4.75 | $4.86 | $4.86 | 187,660 |
2019-02-25 | $4.65 | $4.94 | $4.48 | $4.81 | $4.81 | 379,956 |
2019-02-22 | $4.64 | $4.82 | $4.48 | $4.57 | $4.57 | 311,006 |
2019-02-21 | $4.71 | $4.71 | $4.55 | $4.66 | $4.66 | 187,468 |
2019-02-20 | $4.72 | $4.79 | $4.63 | $4.71 | $4.71 | 194,395 |
2019-02-19 | $4.92 | $4.97 | $4.68 | $4.71 | $4.71 | 176,873 |
2019-02-15 | $4.84 | $4.96 | $4.65 | $4.94 | $4.94 | 223,939 |
2019-02-14 | $4.82 | $4.98 | $4.75 | $4.84 | $4.84 | 251,764 |
2019-02-13 | $5.37 | $5.43 | $4.80 | $4.82 | $4.82 | 330,936 |
2019-02-12 | $5.17 | $5.37 | $5.09 | $5.33 | $5.33 | 214,754 |
2019-02-11 | $5.05 | $5.18 | $4.92 | $5.15 | $5.15 | 165,582 |
2019-02-08 | $4.64 | $5.00 | $4.54 | $4.99 | $4.99 | 351,451 |
2019-02-07 | $4.82 | $4.89 | $4.53 | $4.65 | $4.65 | 282,611 |
2019-02-06 | $4.71 | $4.95 | $4.60 | $4.87 | $4.87 | 193,598 |
2019-02-05 | $4.89 | $4.95 | $4.65 | $4.68 | $4.68 | 209,970 |
2019-02-04 | $5.11 | $5.24 | $4.85 | $4.86 | $4.86 | 202,878 |
2019-02-01 | $4.90 | $5.29 | $4.83 | $5.06 | $5.06 | 253,207 |
2019-01-31 | $4.68 | $5.00 | $4.68 | $4.87 | $4.87 | 253,512 |
2019-01-30 | $4.67 | $4.76 | $4.48 | $4.66 | $4.66 | 210,760 |
2019-01-29 | $4.52 | $4.79 | $4.50 | $4.60 | $4.60 | 172,448 |
2019-01-28 | $4.67 | $4.69 | $4.40 | $4.50 | $4.50 | 260,002 |
2019-01-25 | $4.49 | $4.77 | $4.49 | $4.69 | $4.69 | 100,260 |
2019-01-24 | $4.50 | $4.73 | $4.36 | $4.49 | $4.49 | 217,819 |
2019-01-23 | $4.48 | $4.74 | $4.41 | $4.47 | $4.47 | 260,295 |
2019-01-22 | $4.86 | $4.87 | $4.49 | $4.53 | $4.53 | 466,096 |
2019-01-18 | $5.04 | $5.09 | $4.73 | $4.86 | $4.86 | 434,215 |
2019-01-17 | $5.30 | $5.30 | $5.01 | $5.04 | $5.04 | 168,285 |
2019-01-16 | $5.32 | $5.97 | $5.16 | $5.31 | $5.31 | 167,966 |
2019-01-15 | $5.40 | $5.52 | $5.26 | $5.30 | $5.30 | 233,088 |
2019-01-14 | $5.70 | $5.70 | $5.21 | $5.39 | $5.39 | 335,091 |
2019-01-11 | $5.85 | $5.96 | $5.66 | $5.74 | $5.74 | 157,237 |
2019-01-10 | $5.81 | $5.95 | $5.60 | $5.84 | $5.84 | 186,577 |
2019-01-09 | $5.80 | $5.88 | $5.71 | $5.83 | $5.83 | 197,483 |
2019-01-08 | $6.22 | $6.31 | $5.69 | $5.80 | $5.80 | 371,130 |
2019-01-07 | $5.79 | $6.17 | $5.69 | $6.06 | $6.06 | 288,668 |
2019-01-04 | $5.43 | $6.02 | $5.42 | $5.72 | $5.72 | 943,904 |
2019-01-03 | $5.45 | $5.66 | $5.19 | $5.34 | $5.34 | 399,822 |
2019-01-02 | $5.63 | $5.70 | $5.31 | $5.54 | $5.54 | 414,399 |
2018-12-31 | $5.08 | $5.79 | $5.03 | $5.75 | $5.75 | 697,026 |
2018-12-28 | $4.81 | $5.16 | $4.50 | $5.15 | $5.15 | 1,265,411 |
2018-12-27 | $4.41 | $4.86 | $4.29 | $4.85 | $4.85 | 1,017,938 |
2018-12-26 | $4.37 | $4.58 | $4.05 | $4.49 | $4.49 | 925,954 |
2018-12-24 | $3.68 | $4.38 | $3.60 | $4.38 | $4.38 | 592,060 |
2018-12-21 | $3.97 | $4.04 | $3.64 | $3.76 | $3.76 | 682,372 |
2018-12-20 | $4.19 | $4.23 | $3.89 | $3.98 | $3.98 | 919,431 |
2018-12-19 | $4.31 | $4.52 | $4.06 | $4.11 | $4.11 | 611,935 |
2018-12-18 | $4.43 | $4.61 | $4.18 | $4.30 | $4.30 | 850,083 |
2018-12-17 | $5.12 | $5.12 | $4.09 | $4.40 | $4.40 | 1,692,298 |
2018-12-14 | $5.27 | $5.39 | $5.10 | $5.16 | $5.16 | 371,966 |
2018-12-13 | $5.29 | $5.36 | $5.17 | $5.36 | $5.36 | 403,053 |
2018-12-12 | $5.55 | $5.59 | $4.82 | $5.25 | $5.25 | 1,730,586 |
2018-12-11 | $5.91 | $6.04 | $5.58 | $5.75 | $5.75 | 385,034 |
2018-12-10 | $5.71 | $5.91 | $5.62 | $5.87 | $5.87 | 245,162 |
2018-12-07 | $5.74 | $5.89 | $5.50 | $5.72 | $5.72 | 375,980 |
2018-12-06 | $5.83 | $6.01 | $5.59 | $5.75 | $5.75 | 675,269 |
2018-12-04 | $6.23 | $6.42 | $5.63 | $5.96 | $5.96 | 834,826 |
2018-12-03 | $6.23 | $6.55 | $6.17 | $6.25 | $6.25 | 858,597 |
2018-11-30 | $5.89 | $6.21 | $5.62 | $6.16 | $6.16 | 687,062 |
2018-11-29 | $5.17 | $6.01 | $5.15 | $5.95 | $5.95 | 844,169 |
2018-11-28 | $5.10 | $5.18 | $4.91 | $5.15 | $5.15 | 1,017,548 |
2018-11-27 | $5.29 | $5.29 | $5.03 | $5.11 | $5.11 | 524,329 |
2018-11-26 | $5.74 | $5.74 | $5.26 | $5.29 | $5.29 | 358,190 |
2018-11-23 | $5.43 | $5.72 | $5.43 | $5.69 | $5.69 | 206,112 |
2018-11-21 | $5.50 | $5.79 | $5.24 | $5.44 | $5.44 | 306,603 |
2018-11-20 | $5.55 | $5.87 | $5.40 | $5.48 | $5.48 | 589,106 |
2018-11-19 | $5.40 | $5.71 | $5.12 | $5.65 | $5.65 | 554,028 |
2018-11-16 | $5.48 | $5.56 | $5.21 | $5.43 | $5.43 | 618,043 |
2018-11-15 | $5.55 | $5.86 | $5.35 | $5.50 | $5.50 | 490,607 |
2018-11-14 | $6.02 | $6.13 | $5.50 | $5.65 | $5.65 | 549,822 |
2018-11-13 | $6.33 | $6.57 | $6.00 | $6.00 | $6.00 | 487,559 |
2018-11-12 | $6.17 | $6.48 | $6.08 | $6.32 | $6.32 | 472,042 |
2018-11-09 | $6.57 | $6.77 | $6.02 | $6.18 | $6.18 | 682,929 |
2018-11-08 | $6.69 | $6.90 | $6.50 | $6.66 | $6.66 | 320,803 |
2018-11-07 | $6.60 | $7.26 | $6.52 | $6.65 | $6.65 | 681,509 |
2018-11-06 | $7.86 | $8.04 | $6.31 | $6.53 | $6.53 | 1,125,326 |
2018-11-05 | $7.16 | $7.30 | $6.94 | $7.13 | $7.13 | 402,714 |
2018-11-02 | $6.94 | $7.13 | $6.72 | $7.09 | $7.09 | 331,982 |
2018-11-01 | $6.20 | $6.94 | $6.16 | $6.86 | $6.86 | 646,489 |
2018-10-31 | $6.03 | $6.26 | $5.97 | $6.20 | $6.20 | 303,684 |
2018-10-30 | $5.89 | $6.07 | $5.73 | $6.00 | $6.00 | 382,252 |
2018-10-29 | $6.03 | $6.44 | $5.76 | $5.94 | $5.94 | 501,632 |
2018-10-26 | $6.62 | $6.74 | $5.93 | $6.23 | $6.23 | 717,929 |
2018-10-25 | $6.62 | $6.85 | $6.49 | $6.54 | $6.54 | 583,916 |
2018-10-24 | $7.07 | $7.46 | $6.42 | $6.49 | $6.49 | 1,043,004 |
2018-10-23 | $7.55 | $7.80 | $6.72 | $7.03 | $7.03 | 2,135,921 |
2018-10-22 | $7.45 | $10.11 | $7.40 | $7.55 | $7.55 | 3,260,300 |
2018-10-19 | $11.00 | $11.07 | $10.30 | $10.76 | $10.76 | 594,791 |
2018-10-18 | $11.40 | $11.50 | $10.57 | $10.88 | $10.88 | 782,365 |
2018-10-17 | $11.85 | $11.85 | $10.88 | $11.54 | $11.54 | 591,401 |
2018-10-16 | $12.20 | $12.36 | $11.82 | $11.85 | $11.85 | 264,907 |
2018-10-15 | $12.30 | $12.38 | $11.78 | $12.14 | $12.14 | 469,657 |
2018-10-12 | $12.88 | $13.10 | $12.23 | $12.41 | $12.41 | 467,097 |
2018-10-11 | $12.49 | $13.14 | $12.16 | $12.61 | $12.61 | 615,543 |
2018-10-10 | $13.21 | $13.62 | $12.45 | $12.46 | $12.46 | 564,900 |
2018-10-09 | $13.06 | $13.52 | $11.85 | $13.34 | $13.34 | 720,649 |
2018-10-08 | $13.89 | $13.98 | $12.94 | $13.20 | $13.20 | 339,455 |
2018-10-05 | $13.95 | $14.54 | $13.65 | $13.90 | $13.90 | 347,784 |
2018-10-04 | $13.95 | $14.25 | $13.77 | $14.16 | $14.16 | 354,872 |
2018-10-03 | $13.35 | $14.25 | $13.35 | $14.04 | $14.04 | 522,418 |
2018-10-02 | $13.91 | $14.04 | $13.35 | $13.49 | $13.49 | 414,501 |
2018-10-01 | $13.66 | $14.24 | $13.49 | $13.94 | $13.94 | 478,916 |
2018-09-28 | $12.86 | $13.82 | $12.86 | $13.56 | $13.56 | 509,060 |
2018-09-27 | $12.25 | $13.41 | $12.25 | $13.20 | $13.20 | 667,156 |
2018-09-26 | $11.95 | $12.23 | $11.66 | $12.22 | $12.22 | 521,040 |
2018-09-25 | $11.87 | $12.25 | $11.76 | $11.94 | $11.94 | 229,193 |
2018-09-24 | $11.75 | $12.08 | $11.63 | $11.89 | $11.89 | 246,738 |
2018-09-21 | $11.95 | $12.06 | $11.64 | $11.71 | $11.71 | 272,198 |
2018-09-20 | $11.79 | $12.01 | $11.67 | $11.97 | $11.97 | 308,887 |
2018-09-19 | $11.48 | $11.92 | $11.43 | $11.83 | $11.83 | 701,119 |
2018-09-18 | $10.97 | $11.60 | $10.74 | $11.48 | $11.48 | 407,322 |
2018-09-17 | $11.11 | $11.16 | $10.66 | $10.71 | $10.71 | 292,326 |
2018-09-14 | $11.01 | $11.40 | $10.95 | $11.07 | $11.07 | 407,563 |
2018-09-13 | $11.15 | $11.21 | $10.82 | $11.02 | $11.02 | 384,950 |
2018-09-12 | $11.08 | $11.25 | $10.98 | $11.19 | $11.19 | 310,479 |
2018-09-11 | $11.05 | $11.30 | $10.68 | $11.15 | $11.15 | 355,457 |
2018-09-10 | $10.90 | $10.93 | $10.00 | $10.86 | $10.86 | 451,847 |
2018-09-07 | $11.00 | $11.00 | $10.43 | $10.58 | $10.58 | 313,238 |
2018-09-06 | $10.89 | $11.59 | $10.72 | $11.08 | $11.08 | 543,458 |
2018-09-05 | $11.24 | $11.66 | $10.62 | $10.86 | $10.86 | 933,008 |
2018-09-04 | $11.49 | $11.54 | $10.45 | $10.94 | $10.94 | 511,203 |
2018-08-31 | $10.85 | $11.60 | $10.69 | $11.52 | $11.52 | 428,084 |
2018-08-30 | $10.35 | $11.02 | $10.09 | $10.82 | $10.82 | 444,796 |
2018-08-29 | $10.41 | $10.45 | $9.96 | $10.30 | $10.30 | 250,360 |
2018-08-28 | $10.47 | $10.59 | $10.26 | $10.46 | $10.46 | 158,824 |
2018-08-27 | $10.25 | $10.88 | $10.25 | $10.47 | $10.47 | 416,743 |
2018-08-24 | $9.20 | $10.57 | $9.10 | $10.25 | $10.25 | 1,516,863 |
2018-08-23 | $9.04 | $9.55 | $8.90 | $9.23 | $9.23 | 705,068 |
2018-08-22 | $8.51 | $9.10 | $8.47 | $9.01 | $9.01 | 411,277 |
2018-08-21 | $8.25 | $8.52 | $8.25 | $8.47 | $8.47 | 288,029 |
2018-08-20 | $8.56 | $8.65 | $8.21 | $8.27 | $8.27 | 184,495 |
2018-08-17 | $8.79 | $8.79 | $8.45 | $8.48 | $8.48 | 287,750 |
2018-08-16 | $8.69 | $8.92 | $8.44 | $8.75 | $8.75 | 222,057 |
2018-08-15 | $8.48 | $8.67 | $8.26 | $8.62 | $8.62 | 310,624 |
2018-08-14 | $8.60 | $8.73 | $8.38 | $8.43 | $8.43 | 244,838 |
2018-08-13 | $8.78 | $8.78 | $8.52 | $8.63 | $8.63 | 220,700 |
2018-08-10 | $8.96 | $9.00 | $8.76 | $8.78 | $8.78 | 152,182 |
2018-08-09 | $8.78 | $9.02 | $8.66 | $8.95 | $8.95 | 232,760 |
2018-08-08 | $8.88 | $9.16 | $8.58 | $8.78 | $8.78 | 387,379 |
2018-08-07 | $8.81 | $9.02 | $8.67 | $8.88 | $8.88 | 396,088 |
2018-08-06 | $8.84 | $9.07 | $8.30 | $8.77 | $8.77 | 464,508 |
2018-08-03 | $9.99 | $9.99 | $8.81 | $8.84 | $8.84 | 958,129 |
2018-08-02 | $9.67 | $10.00 | $8.96 | $9.79 | $9.79 | 1,030,288 |
2018-08-01 | $9.75 | $10.09 | $9.62 | $9.68 | $9.68 | 232,579 |
2018-07-31 | $9.40 | $9.96 | $9.40 | $9.78 | $9.78 | 310,114 |
2018-07-30 | $9.91 | $9.91 | $9.39 | $9.43 | $9.43 | 375,686 |
2018-07-27 | $10.15 | $10.15 | $9.75 | $9.94 | $9.94 | 252,681 |
2018-07-26 | $9.99 | $10.35 | $9.78 | $10.19 | $10.19 | 278,897 |
2018-07-25 | $10.09 | $10.69 | $9.84 | $10.04 | $10.04 | 443,116 |
2018-07-24 | $10.35 | $10.40 | $9.86 | $10.08 | $10.08 | 604,825 |
2018-07-23 | $10.38 | $10.68 | $9.91 | $10.35 | $10.35 | 683,374 |
2018-07-20 | $10.93 | $10.95 | $10.36 | $10.44 | $10.44 | 535,152 |
2018-07-19 | $11.08 | $11.28 | $10.90 | $10.98 | $10.98 | 336,454 |
2018-07-18 | $11.55 | $11.86 | $10.72 | $11.10 | $11.10 | 433,690 |
2018-07-17 | $10.95 | $11.64 | $10.68 | $11.41 | $11.41 | 696,859 |
2018-07-16 | $11.34 | $11.34 | $10.83 | $10.96 | $10.96 | 201,390 |
2018-07-13 | $11.11 | $11.41 | $10.62 | $11.34 | $11.34 | 568,330 |
2018-07-12 | $11.08 | $11.14 | $10.95 | $11.08 | $11.08 | 198,516 |
2018-07-11 | $11.08 | $11.20 | $10.88 | $10.91 | $10.91 | 237,659 |
2018-07-10 | $11.23 | $11.37 | $11.03 | $11.20 | $11.20 | 292,185 |
2018-07-09 | $11.42 | $11.50 | $11.05 | $11.19 | $11.19 | 679,137 |
2018-07-06 | $11.56 | $11.79 | $11.41 | $11.47 | $11.47 | 222,580 |
2018-07-05 | $11.78 | $11.78 | $11.45 | $11.58 | $11.58 | 165,332 |
2018-07-03 | $11.81 | $12.00 | $11.69 | $11.74 | $11.74 | 130,452 |
2018-07-02 | $11.73 | $11.95 | $11.51 | $11.79 | $11.79 | 321,938 |
2018-06-29 | $12.07 | $12.15 | $11.79 | $11.87 | $11.87 | 249,241 |
2018-06-28 | $12.20 | $12.23 | $11.91 | $11.99 | $11.99 | 282,354 |
2018-06-27 | $12.66 | $12.86 | $12.12 | $12.19 | $12.19 | 305,161 |
2018-06-26 | $12.86 | $12.94 | $12.07 | $12.61 | $12.61 | 359,134 |
2018-06-25 | $12.95 | $13.22 | $12.73 | $12.89 | $12.89 | 303,210 |
2018-06-22 | $13.08 | $13.08 | $12.56 | $13.00 | $13.00 | 361,265 |
2018-06-21 | $12.90 | $13.35 | $12.70 | $13.08 | $13.08 | 450,609 |
2018-06-20 | $11.85 | $12.91 | $11.82 | $12.90 | $12.90 | 949,651 |
2018-06-19 | $12.18 | $12.22 | $11.73 | $11.74 | $11.74 | 561,362 |
2018-06-18 | $12.44 | $12.56 | $12.18 | $12.38 | $12.38 | 233,750 |
2018-06-15 | $12.28 | $12.72 | $12.16 | $12.51 | $12.51 | 563,795 |
2018-06-14 | $12.38 | $12.39 | $11.99 | $12.25 | $12.25 | 341,836 |
2018-06-13 | $12.36 | $12.48 | $11.72 | $12.38 | $12.38 | 320,959 |
2018-06-12 | $12.36 | $12.74 | $12.20 | $12.28 | $12.28 | 359,577 |
2018-06-11 | $12.89 | $12.93 | $12.33 | $12.38 | $12.38 | 363,413 |
2018-06-08 | $12.55 | $12.80 | $12.38 | $12.69 | $12.69 | 293,892 |
2018-06-07 | $12.93 | $12.93 | $12.43 | $12.61 | $12.61 | 253,457 |
2018-06-06 | $12.54 | $13.50 | $12.51 | $12.83 | $12.83 | 561,990 |
2018-06-05 | $12.70 | $12.84 | $12.44 | $12.59 | $12.59 | 603,814 |
2018-06-04 | $13.54 | $13.72 | $12.17 | $12.89 | $12.89 | 1,489,571 |
2018-06-01 | $13.27 | $13.54 | $13.25 | $13.44 | $13.44 | 343,153 |
2018-05-31 | $13.15 | $13.32 | $13.06 | $13.24 | $13.24 | 198,497 |
2018-05-30 | $13.25 | $13.66 | $12.90 | $13.15 | $13.15 | 388,079 |
2018-05-29 | $13.20 | $13.49 | $13.03 | $13.25 | $13.25 | 271,250 |
2018-05-25 | $13.17 | $13.36 | $13.02 | $13.31 | $13.31 | 189,052 |
2018-05-24 | $13.13 | $13.43 | $12.95 | $13.25 | $13.25 | 269,145 |
2018-05-23 | $12.32 | $13.22 | $12.32 | $13.20 | $13.20 | 379,705 |
2018-05-22 | $12.23 | $12.86 | $12.11 | $12.45 | $12.45 | 247,943 |
2018-05-21 | $12.10 | $12.41 | $12.10 | $12.19 | $12.19 | 300,563 |
2018-05-18 | $11.90 | $12.50 | $11.85 | $12.15 | $12.15 | 343,399 |
2018-05-17 | $12.11 | $12.46 | $11.90 | $12.02 | $12.02 | 396,715 |
2018-05-16 | $12.74 | $12.95 | $12.23 | $12.31 | $12.31 | 499,076 |
2018-05-15 | $13.09 | $13.14 | $12.30 | $12.81 | $12.81 | 509,152 |
2018-05-14 | $13.40 | $13.52 | $12.53 | $12.77 | $12.77 | 388,910 |
2018-05-11 | $13.11 | $13.35 | $12.82 | $13.15 | $13.15 | 410,382 |
2018-05-10 | $14.04 | $14.63 | $13.01 | $13.18 | $13.18 | 701,161 |
2018-05-09 | $12.96 | $14.20 | $12.66 | $13.74 | $13.74 | 777,307 |
2018-05-08 | $13.40 | $13.61 | $12.65 | $12.84 | $12.84 | 390,497 |
2018-05-07 | $12.98 | $13.72 | $12.98 | $13.31 | $13.31 | 334,176 |
2018-05-04 | $13.11 | $13.37 | $12.96 | $12.98 | $12.98 | 282,651 |
2018-05-03 | $13.06 | $13.65 | $12.93 | $13.11 | $13.11 | 390,519 |
2018-05-02 | $13.04 | $13.32 | $12.89 | $13.10 | $13.10 | 340,885 |
2018-05-01 | $12.82 | $13.10 | $12.43 | $13.04 | $13.04 | 362,499 |
2018-04-30 | $13.11 | $13.19 | $12.67 | $12.71 | $12.71 | 172,269 |
2018-04-27 | $13.09 | $13.29 | $12.86 | $13.08 | $13.08 | 201,344 |
2018-04-26 | $12.64 | $13.70 | $12.59 | $13.10 | $13.10 | 407,812 |
2018-04-25 | $12.27 | $12.78 | $12.05 | $12.52 | $12.52 | 311,452 |
2018-04-24 | $12.29 | $12.59 | $12.12 | $12.22 | $12.22 | 249,843 |
2018-04-23 | $12.50 | $12.59 | $12.05 | $12.29 | $12.29 | 234,099 |
2018-04-20 | $12.12 | $12.66 | $11.87 | $12.44 | $12.44 | 527,552 |
2018-04-19 | $12.45 | $12.97 | $12.03 | $12.11 | $12.11 | 413,568 |
2018-04-18 | $12.40 | $13.10 | $12.11 | $12.39 | $12.39 | 664,740 |
2018-04-17 | $12.42 | $12.48 | $12.02 | $12.34 | $12.34 | 320,080 |
2018-04-16 | $12.45 | $12.55 | $12.08 | $12.36 | $12.36 | 484,381 |
2018-04-13 | $12.61 | $12.61 | $11.81 | $12.45 | $12.45 | 504,207 |
2018-04-12 | $11.59 | $12.80 | $11.59 | $12.47 | $12.47 | 964,007 |
2018-04-11 | $10.96 | $12.05 | $10.80 | $11.57 | $11.57 | 603,121 |
2018-04-10 | $10.60 | $11.13 | $10.50 | $11.05 | $11.05 | 419,310 |
2018-04-09 | $10.55 | $10.70 | $10.27 | $10.47 | $10.47 | 475,378 |
2018-04-06 | $10.74 | $11.36 | $10.20 | $10.42 | $10.42 | 607,272 |
2018-04-05 | $11.29 | $11.51 | $10.60 | $10.84 | $10.84 | 528,982 |
2018-04-04 | $10.61 | $11.52 | $10.61 | $11.23 | $11.23 | 404,409 |
2018-04-03 | $11.10 | $11.30 | $10.42 | $10.84 | $10.84 | 698,340 |
2018-04-02 | $11.25 | $11.79 | $10.92 | $11.05 | $11.05 | 611,766 |
2018-03-29 | $10.60 | $11.63 | $10.54 | $11.23 | $11.23 | 684,714 |
2018-03-28 | $11.04 | $11.05 | $9.90 | $10.47 | $10.47 | 842,509 |
2018-03-27 | $11.74 | $12.07 | $11.08 | $11.16 | $11.16 | 1,524,475 |
2018-03-26 | $12.06 | $12.30 | $11.10 | $11.56 | $11.56 | 789,259 |
2018-03-23 | $11.57 | $12.21 | $11.40 | $11.50 | $11.50 | 591,540 |
2018-03-22 | $11.22 | $11.88 | $10.93 | $11.47 | $11.47 | 813,142 |
2018-03-21 | $10.23 | $11.74 | $9.95 | $11.40 | $11.40 | 832,398 |
2018-03-20 | $10.91 | $11.07 | $9.80 | $10.36 | $10.36 | 1,474,421 |
2018-03-19 | $11.20 | $11.47 | $10.64 | $11.06 | $11.06 | 862,502 |
2018-03-16 | $11.10 | $11.55 | $10.51 | $11.06 | $11.06 | 1,376,586 |
2018-03-15 | $9.71 | $13.41 | $9.50 | $10.94 | $10.94 | 5,941,379 |
2018-03-14 | $8.79 | $9.48 | $8.71 | $9.21 | $9.21 | 623,250 |
2018-03-13 | $9.06 | $9.06 | $8.67 | $8.74 | $8.74 | 338,885 |
2018-03-12 | $9.16 | $9.30 | $8.95 | $9.06 | $9.06 | 365,810 |
2018-03-09 | $8.45 | $9.39 | $8.40 | $9.09 | $9.09 | 775,792 |
2018-03-08 | $8.04 | $8.62 | $8.03 | $8.41 | $8.41 | 676,377 |
2018-03-07 | $7.86 | $8.04 | $7.55 | $8.00 | $8.00 | 670,294 |
2018-03-06 | $7.95 | $8.05 | $7.90 | $7.91 | $7.91 | 304,458 |
2018-03-05 | $7.98 | $8.13 | $7.86 | $7.90 | $7.90 | 311,145 |
2018-03-02 | $7.88 | $8.11 | $7.66 | $8.02 | $8.02 | 392,702 |
2018-03-01 | $7.60 | $8.28 | $7.58 | $8.04 | $8.04 | 1,020,457 |
2018-02-28 | $7.80 | $7.80 | $7.62 | $7.63 | $7.63 | 163,922 |
2018-02-27 | $7.81 | $7.85 | $7.60 | $7.69 | $7.69 | 86,037 |
2018-02-26 | $7.92 | $7.98 | $7.73 | $7.82 | $7.82 | 113,143 |
2018-02-23 | $7.69 | $8.03 | $7.52 | $7.88 | $7.88 | 296,986 |
2018-02-22 | $7.89 | $8.20 | $7.52 | $7.65 | $7.65 | 333,088 |
2018-02-21 | $8.24 | $8.32 | $7.78 | $7.83 | $7.83 | 455,924 |
2018-02-20 | $8.46 | $8.70 | $8.15 | $8.22 | $8.22 | 357,312 |
2018-02-16 | $8.54 | $8.79 | $8.33 | $8.62 | $8.62 | 301,201 |
2018-02-15 | $8.27 | $8.71 | $8.07 | $8.51 | $8.51 | 410,837 |
2018-02-14 | $7.90 | $8.42 | $7.72 | $8.23 | $8.23 | 354,185 |
2018-02-13 | $7.94 | $8.05 | $7.81 | $7.98 | $7.98 | 212,983 |
2018-02-12 | $8.03 | $8.18 | $7.85 | $7.96 | $7.96 | 194,982 |
2018-02-09 | $8.41 | $8.45 | $7.59 | $7.94 | $7.94 | 821,286 |
2018-02-08 | $8.95 | $9.13 | $8.35 | $8.36 | $8.36 | 389,763 |
2018-02-07 | $8.50 | $9.12 | $8.43 | $8.90 | $8.90 | 411,267 |
2018-02-06 | $7.95 | $8.50 | $7.88 | $8.47 | $8.47 | 302,649 |
2018-02-05 | $8.39 | $8.63 | $8.21 | $8.32 | $8.32 | 267,118 |
2018-02-02 | $8.64 | $8.77 | $8.35 | $8.52 | $8.52 | 348,693 |
2018-02-01 | $8.57 | $8.90 | $8.54 | $8.75 | $8.75 | 258,941 |
2018-01-31 | $8.86 | $8.94 | $8.44 | $8.63 | $8.63 | 397,853 |
2018-01-30 | $9.08 | $9.20 | $8.71 | $8.86 | $8.86 | 463,915 |
2018-01-29 | $9.00 | $9.29 | $9.00 | $9.05 | $9.05 | 437,886 |
2018-01-26 | $9.10 | $9.71 | $8.99 | $9.08 | $9.08 | 708,921 |
2018-01-25 | $9.08 | $9.30 | $8.90 | $9.13 | $9.13 | 462,911 |
2018-01-24 | $9.66 | $9.66 | $8.83 | $9.00 | $9.00 | 578,968 |
2018-01-23 | $8.55 | $9.50 | $8.51 | $9.43 | $9.43 | 1,770,800 |
2018-01-22 | $8.48 | $9.11 | $8.21 | $8.50 | $8.50 | 3,053,178 |
2018-01-19 | $7.68 | $8.15 | $7.46 | $8.09 | $8.09 | 415,025 |
2018-01-18 | $7.84 | $7.84 | $7.56 | $7.64 | $7.64 | 347,211 |
2018-01-17 | $8.15 | $8.80 | $7.68 | $7.89 | $7.89 | 1,216,234 |
2018-01-16 | $7.77 | $7.87 | $7.44 | $7.51 | $7.51 | 364,592 |
2018-01-12 | $7.84 | $7.93 | $7.60 | $7.81 | $7.81 | 174,489 |
2018-01-11 | $7.85 | $7.93 | $7.64 | $7.81 | $7.81 | 206,134 |
2018-01-10 | $7.78 | $7.88 | $7.52 | $7.86 | $7.86 | 123,691 |
2018-01-09 | $8.00 | $8.05 | $7.65 | $7.84 | $7.84 | 175,557 |
2018-01-08 | $7.82 | $8.13 | $7.82 | $7.98 | $7.98 | 385,670 |
2018-01-05 | $7.55 | $7.86 | $7.55 | $7.71 | $7.71 | 121,006 |
2018-01-04 | $7.57 | $7.65 | $7.29 | $7.52 | $7.52 | 146,220 |
2018-01-03 | $7.10 | $7.63 | $7.10 | $7.57 | $7.57 | 397,165 |
2018-01-02 | $6.69 | $7.28 | $6.66 | $7.10 | $7.10 | 183,448 |
2017-12-29 | $6.82 | $7.06 | $6.60 | $6.68 | $6.68 | 430,264 |
2017-12-28 | $6.75 | $6.81 | $6.68 | $6.78 | $6.78 | 108,040 |
2017-12-27 | $6.70 | $6.82 | $6.63 | $6.80 | $6.80 | 151,131 |
2017-12-26 | $7.05 | $7.05 | $6.71 | $6.76 | $6.76 | 198,658 |
2017-12-22 | $7.00 | $7.06 | $6.80 | $7.00 | $7.00 | 187,460 |
2017-12-21 | $7.14 | $7.21 | $6.98 | $7.06 | $7.06 | 154,927 |
2017-12-20 | $7.15 | $7.20 | $7.03 | $7.10 | $7.10 | 146,908 |
2017-12-19 | $7.19 | $7.35 | $7.08 | $7.08 | $7.08 | 138,043 |
2017-12-18 | $7.41 | $7.45 | $7.14 | $7.17 | $7.17 | 164,024 |
2017-12-15 | $7.45 | $7.48 | $7.14 | $7.37 | $7.37 | 1,208,760 |
2017-12-14 | $7.48 | $7.51 | $7.21 | $7.37 | $7.37 | 289,013 |
2017-12-13 | $7.79 | $7.79 | $7.31 | $7.45 | $7.45 | 359,486 |
2017-12-12 | $8.02 | $8.02 | $7.76 | $7.86 | $7.86 | 230,411 |
2017-12-11 | $8.45 | $8.66 | $7.83 | $7.92 | $7.92 | 478,542 |
2017-12-08 | $8.05 | $8.38 | $7.98 | $8.38 | $8.38 | 268,603 |
2017-12-07 | $7.87 | $8.06 | $7.73 | $7.98 | $7.98 | 215,136 |
2017-12-06 | $7.80 | $7.98 | $7.65 | $7.82 | $7.82 | 233,146 |
2017-12-05 | $7.96 | $8.07 | $7.75 | $7.80 | $7.80 | 132,994 |
2017-12-04 | $8.23 | $8.23 | $7.88 | $7.93 | $7.93 | 146,978 |
2017-12-01 | $8.21 | $8.34 | $7.83 | $8.10 | $8.10 | 283,593 |
2017-11-30 | $7.86 | $8.45 | $7.77 | $8.28 | $8.28 | 678,715 |
2017-11-29 | $8.29 | $8.34 | $7.75 | $7.82 | $7.82 | 201,258 |
2017-11-28 | $8.18 | $8.30 | $7.95 | $8.23 | $8.23 | 98,861 |
2017-11-27 | $8.27 | $8.66 | $8.00 | $8.17 | $8.17 | 182,294 |
2017-11-24 | $8.19 | $8.71 | $8.12 | $8.24 | $8.24 | 169,519 |
2017-11-22 | $7.92 | $8.16 | $7.79 | $8.11 | $8.11 | 135,938 |
2017-11-21 | $7.88 | $7.96 | $7.76 | $7.89 | $7.89 | 145,752 |
2017-11-20 | $7.91 | $7.95 | $7.73 | $7.85 | $7.85 | 154,214 |
2017-11-17 | $8.00 | $8.01 | $7.58 | $7.88 | $7.88 | 129,620 |
2017-11-16 | $7.99 | $8.14 | $7.95 | $8.02 | $8.02 | 168,472 |
2017-11-15 | $7.54 | $8.14 | $7.36 | $7.95 | $7.95 | 242,332 |
2017-11-14 | $7.80 | $7.85 | $7.30 | $7.59 | $7.59 | 382,872 |
2017-11-13 | $8.10 | $8.10 | $7.75 | $7.80 | $7.80 | 162,905 |
2017-11-10 | $8.15 | $8.35 | $7.93 | $8.10 | $8.10 | 148,310 |
2017-11-09 | $8.26 | $8.28 | $7.86 | $8.08 | $8.08 | 191,731 |
2017-11-08 | $8.16 | $8.29 | $8.07 | $8.18 | $8.18 | 160,565 |
2017-11-07 | $8.44 | $8.57 | $8.08 | $8.17 | $8.17 | 267,472 |
2017-11-06 | $8.29 | $8.89 | $8.29 | $8.44 | $8.44 | 343,460 |
2017-11-03 | $7.95 | $8.75 | $7.90 | $8.17 | $8.17 | 384,339 |
2017-11-02 | $7.51 | $7.98 | $7.35 | $7.86 | $7.86 | 271,777 |
2017-11-01 | $7.91 | $7.95 | $7.50 | $7.51 | $7.51 | 213,838 |
2017-10-31 | $8.00 | $8.04 | $7.70 | $7.85 | $7.85 | 170,133 |
2017-10-30 | $7.65 | $7.94 | $7.51 | $7.90 | $7.90 | 369,161 |
2017-10-27 | $7.27 | $7.78 | $7.10 | $7.67 | $7.67 | 286,101 |
2017-10-26 | $6.94 | $7.39 | $6.79 | $7.30 | $7.30 | 197,116 |
2017-10-25 | $7.05 | $7.27 | $6.83 | $6.97 | $6.97 | 265,953 |
2017-10-24 | $6.81 | $7.13 | $6.71 | $7.05 | $7.05 | 479,243 |
2017-10-23 | $7.15 | $7.20 | $6.66 | $6.82 | $6.82 | 248,442 |
2017-10-20 | $7.10 | $7.43 | $7.02 | $7.15 | $7.15 | 151,747 |
2017-10-19 | $7.06 | $7.15 | $6.92 | $7.10 | $7.10 | 285,957 |
2017-10-18 | $7.02 | $7.13 | $6.79 | $7.03 | $7.03 | 247,143 |
2017-10-17 | $7.28 | $7.46 | $6.98 | $7.01 | $7.01 | 263,493 |
2017-10-16 | $7.70 | $7.94 | $7.07 | $7.33 | $7.33 | 399,868 |
2017-10-13 | $7.77 | $7.98 | $7.57 | $7.64 | $7.64 | 122,792 |
2017-10-12 | $7.88 | $8.00 | $7.60 | $7.76 | $7.76 | 256,152 |
2017-10-11 | $8.35 | $8.37 | $7.80 | $7.84 | $7.84 | 333,383 |
2017-10-10 | $8.24 | $8.47 | $8.00 | $8.32 | $8.32 | 106,873 |
2017-10-09 | $8.14 | $8.34 | $8.11 | $8.23 | $8.23 | 92,215 |
2017-10-06 | $8.44 | $8.59 | $8.10 | $8.16 | $8.16 | 444,909 |
2017-10-05 | $8.73 | $8.75 | $8.41 | $8.53 | $8.53 | 126,275 |
2017-10-04 | $8.62 | $9.09 | $8.62 | $8.74 | $8.74 | 224,342 |
2017-10-03 | $8.78 | $8.83 | $8.35 | $8.70 | $8.70 | 414,216 |
2017-10-02 | $8.29 | $8.80 | $8.11 | $8.71 | $8.71 | 476,125 |
2017-09-29 | $8.22 | $8.26 | $8.09 | $8.19 | $8.19 | 318,999 |
2017-09-28 | $8.00 | $8.40 | $8.00 | $8.16 | $8.16 | 280,029 |
2017-09-27 | $8.10 | $8.19 | $8.00 | $8.02 | $8.02 | 216,972 |
2017-09-26 | $8.56 | $8.69 | $8.01 | $8.08 | $8.08 | 482,106 |
2017-09-25 | $7.76 | $8.72 | $7.76 | $8.58 | $8.58 | 461,492 |
2017-09-22 | $8.16 | $8.20 | $7.79 | $7.93 | $7.93 | 567,538 |
2017-09-21 | $8.29 | $8.44 | $7.99 | $8.41 | $8.41 | 490,050 |
2017-09-20 | $8.30 | $8.54 | $8.21 | $8.28 | $8.28 | 243,597 |
2017-09-19 | $8.38 | $8.57 | $7.70 | $8.28 | $8.28 | 677,757 |
2017-09-18 | $8.78 | $8.79 | $8.42 | $8.47 | $8.47 | 424,987 |
2017-09-15 | $8.86 | $8.86 | $8.61 | $8.77 | $8.77 | 268,239 |
2017-09-14 | $8.86 | $9.04 | $8.70 | $8.86 | $8.86 | 299,602 |
2017-09-13 | $8.50 | $9.08 | $8.50 | $8.87 | $8.87 | 373,889 |
2017-09-12 | $8.80 | $8.89 | $8.28 | $8.50 | $8.50 | 375,484 |
2017-09-11 | $8.93 | $9.29 | $8.51 | $8.85 | $8.85 | 1,226,714 |
2017-09-08 | $7.60 | $8.95 | $7.58 | $8.93 | $8.93 | 1,710,060 |
2017-09-07 | $7.27 | $8.19 | $7.02 | $7.55 | $7.55 | 1,047,721 |
2017-09-06 | $6.80 | $6.95 | $6.62 | $6.74 | $6.74 | 201,111 |
2017-09-05 | $6.50 | $6.84 | $6.35 | $6.80 | $6.80 | 409,076 |
2017-09-01 | $7.12 | $7.20 | $6.57 | $6.58 | $6.58 | 454,398 |
2017-08-31 | $6.30 | $7.09 | $6.10 | $7.00 | $7.00 | 808,405 |
2017-08-30 | $6.02 | $6.39 | $5.93 | $6.23 | $6.23 | 560,933 |
2017-08-29 | $5.88 | $6.32 | $5.76 | $6.01 | $6.01 | 462,408 |
2017-08-28 | $5.42 | $6.10 | $5.42 | $6.00 | $6.00 | 680,814 |
2017-08-25 | $5.30 | $5.33 | $5.13 | $5.21 | $5.21 | 147,611 |
2017-08-24 | $5.26 | $5.35 | $5.16 | $5.25 | $5.25 | 63,322 |
2017-08-23 | $5.05 | $5.33 | $4.97 | $5.24 | $5.24 | 196,325 |
2017-08-22 | $4.93 | $5.08 | $4.84 | $5.04 | $5.04 | 64,532 |
2017-08-21 | $4.96 | $5.09 | $4.85 | $4.93 | $4.93 | 193,596 |
2017-08-18 | $5.16 | $5.23 | $5.03 | $5.05 | $5.05 | 172,564 |
2017-08-17 | $5.16 | $5.37 | $5.10 | $5.22 | $5.22 | 371,629 |
2017-08-16 | $5.18 | $5.24 | $5.00 | $5.14 | $5.14 | 320,905 |
2017-08-15 | $5.17 | $5.21 | $4.98 | $5.18 | $5.18 | 100,120 |
2017-08-14 | $5.16 | $5.23 | $5.05 | $5.16 | $5.16 | 64,268 |
2017-08-11 | $5.10 | $5.23 | $4.82 | $5.11 | $5.11 | 242,669 |
2017-08-10 | $5.33 | $5.43 | $5.03 | $5.12 | $5.12 | 358,819 |
2017-08-09 | $5.46 | $5.54 | $5.07 | $5.30 | $5.30 | 302,618 |
2017-08-08 | $5.45 | $5.68 | $5.38 | $5.47 | $5.47 | 528,742 |
2017-08-07 | $5.39 | $5.67 | $5.30 | $5.52 | $5.52 | 122,425 |
2017-08-04 | $5.44 | $5.50 | $5.27 | $5.43 | $5.43 | 166,597 |
2017-08-03 | $5.10 | $5.58 | $5.10 | $5.40 | $5.40 | 108,648 |
2017-08-02 | $5.30 | $5.43 | $5.07 | $5.34 | $5.34 | 106,391 |
2017-08-01 | $5.25 | $5.43 | $5.01 | $5.29 | $5.29 | 443,020 |
2017-07-31 | $5.47 | $5.62 | $5.18 | $5.25 | $5.25 | 218,596 |
2017-07-28 | $5.32 | $5.55 | $5.32 | $5.39 | $5.39 | 53,652 |
2017-07-27 | $5.42 | $5.58 | $5.31 | $5.35 | $5.35 | 133,524 |
2017-07-26 | $5.56 | $5.61 | $5.41 | $5.45 | $5.45 | 188,194 |
2017-07-25 | $5.73 | $5.80 | $5.53 | $5.58 | $5.58 | 115,113 |
2017-07-24 | $5.69 | $5.97 | $5.55 | $5.68 | $5.68 | 119,937 |
2017-07-21 | $5.94 | $6.10 | $5.57 | $5.70 | $5.70 | 200,574 |
2017-07-20 | $5.88 | $6.01 | $5.81 | $5.94 | $5.94 | 113,358 |
2017-07-19 | $5.88 | $6.09 | $5.80 | $5.88 | $5.88 | 290,399 |
2017-07-18 | $5.55 | $6.03 | $5.55 | $5.82 | $5.82 | 371,850 |
2017-07-17 | $5.59 | $5.70 | $5.45 | $5.64 | $5.64 | 209,148 |
2017-07-14 | $5.36 | $5.70 | $5.28 | $5.57 | $5.57 | 283,287 |
2017-07-13 | $5.12 | $5.50 | $5.00 | $5.35 | $5.35 | 261,962 |
2017-07-12 | $4.78 | $5.32 | $4.73 | $5.09 | $5.09 | 303,357 |
2017-07-11 | $4.79 | $4.88 | $4.71 | $4.75 | $4.75 | 203,064 |
2017-07-10 | $4.88 | $4.95 | $4.72 | $4.78 | $4.78 | 144,953 |
2017-07-07 | $4.88 | $5.04 | $4.75 | $4.89 | $4.89 | 275,341 |
2017-07-06 | $4.53 | $5.06 | $4.48 | $4.85 | $4.85 | 192,474 |
2017-07-05 | $4.45 | $4.60 | $4.40 | $4.53 | $4.53 | 150,154 |
2017-07-03 | $4.50 | $4.52 | $4.36 | $4.44 | $4.44 | 169,879 |
2017-06-30 | $4.60 | $4.60 | $4.41 | $4.49 | $4.49 | 274,397 |
2017-06-29 | $4.77 | $4.80 | $4.50 | $4.59 | $4.59 | 176,586 |
2017-06-28 | $4.71 | $4.87 | $4.60 | $4.78 | $4.78 | 114,325 |
2017-06-27 | $4.81 | $4.93 | $4.68 | $4.69 | $4.69 | 122,594 |
2017-06-26 | $4.92 | $4.92 | $4.73 | $4.82 | $4.82 | 131,685 |
2017-06-23 | $4.89 | $4.96 | $4.69 | $4.92 | $4.92 | 159,366 |
2017-06-22 | $4.55 | $5.04 | $4.43 | $4.89 | $4.89 | 328,591 |
2017-06-21 | $4.45 | $4.70 | $4.28 | $4.52 | $4.52 | 498,134 |
2017-06-20 | $4.48 | $4.70 | $4.38 | $4.40 | $4.40 | 201,761 |
2017-06-19 | $4.55 | $4.65 | $4.51 | $4.55 | $4.55 | 160,573 |
2017-06-16 | $4.62 | $4.62 | $4.38 | $4.57 | $4.57 | 158,674 |
2017-06-15 | $4.67 | $4.70 | $4.45 | $4.57 | $4.57 | 164,043 |
2017-06-14 | $4.73 | $4.80 | $4.62 | $4.66 | $4.66 | 404,164 |
2017-06-13 | $4.93 | $4.93 | $4.71 | $4.76 | $4.76 | 148,056 |
2017-06-12 | $4.97 | $5.06 | $4.85 | $4.90 | $4.90 | 116,528 |
2017-06-09 | $5.07 | $5.08 | $4.89 | $4.96 | $4.96 | 179,887 |
2017-06-08 | $5.11 | $5.23 | $5.01 | $5.07 | $5.07 | 128,301 |
2017-06-07 | $5.22 | $5.23 | $5.01 | $5.10 | $5.10 | 158,887 |
2017-06-06 | $5.21 | $5.27 | $5.01 | $5.11 | $5.11 | 204,106 |
2017-06-05 | $5.30 | $5.34 | $5.00 | $5.23 | $5.23 | 342,016 |
2017-06-02 | $5.49 | $5.49 | $5.21 | $5.32 | $5.32 | 253,284 |
2017-06-01 | $5.29 | $5.50 | $5.20 | $5.44 | $5.44 | 217,569 |
2017-05-31 | $5.40 | $5.42 | $5.08 | $5.28 | $5.28 | 304,254 |
2017-05-30 | $5.36 | $5.58 | $5.26 | $5.33 | $5.33 | 414,031 |
2017-05-26 | $5.30 | $5.52 | $5.27 | $5.32 | $5.32 | 202,202 |
2017-05-25 | $5.32 | $5.38 | $5.28 | $5.30 | $5.30 | 171,864 |
2017-05-24 | $5.35 | $5.41 | $5.30 | $5.32 | $5.32 | 164,346 |
2017-05-23 | $5.38 | $5.47 | $5.32 | $5.34 | $5.34 | 158,841 |
2017-05-22 | $5.43 | $5.48 | $5.32 | $5.41 | $5.41 | 135,414 |
2017-05-19 | $5.45 | $5.55 | $5.34 | $5.39 | $5.39 | 97,992 |
2017-05-18 | $5.53 | $5.58 | $5.16 | $5.41 | $5.41 | 283,355 |
2017-05-17 | $5.55 | $5.65 | $5.35 | $5.51 | $5.51 | 406,279 |
2017-05-16 | $5.13 | $5.81 | $5.10 | $5.54 | $5.54 | 397,844 |
2017-05-15 | $5.18 | $5.27 | $5.05 | $5.13 | $5.13 | 235,761 |
2017-05-12 | $4.76 | $5.27 | $4.76 | $5.13 | $5.13 | 349,687 |
2017-05-11 | $4.84 | $4.88 | $4.57 | $4.78 | $4.78 | 240,932 |
2017-05-10 | $4.80 | $5.05 | $4.80 | $4.84 | $4.84 | 311,171 |
2017-05-09 | $5.00 | $5.03 | $4.62 | $4.93 | $4.93 | 270,332 |
2017-05-08 | $5.32 | $5.32 | $4.93 | $5.00 | $5.00 | 194,720 |
2017-05-05 | $5.19 | $5.30 | $5.11 | $5.28 | $5.28 | 179,854 |
2017-05-04 | $5.30 | $5.30 | $5.01 | $5.18 | $5.18 | 206,196 |
2017-05-03 | $5.28 | $5.32 | $5.20 | $5.25 | $5.25 | 131,984 |
2017-05-02 | $5.41 | $5.45 | $5.16 | $5.30 | $5.30 | 215,250 |
2017-05-01 | $5.39 | $5.48 | $5.30 | $5.36 | $5.36 | 135,173 |
2017-04-28 | $5.55 | $5.68 | $5.35 | $5.39 | $5.39 | 142,449 |
2017-04-27 | $5.57 | $5.67 | $5.48 | $5.56 | $5.56 | 155,726 |
2017-04-26 | $5.49 | $5.75 | $5.40 | $5.56 | $5.56 | 196,529 |
2017-04-25 | $5.44 | $5.52 | $5.32 | $5.48 | $5.48 | 149,791 |
2017-04-24 | $5.57 | $5.62 | $5.32 | $5.40 | $5.40 | 201,715 |
2017-04-21 | $5.60 | $5.70 | $5.40 | $5.46 | $5.46 | 182,358 |
2017-04-20 | $5.50 | $5.82 | $5.36 | $5.68 | $5.68 | 414,820 |
2017-04-19 | $5.72 | $5.72 | $5.36 | $5.41 | $5.41 | 243,124 |
2017-04-18 | $5.90 | $5.90 | $5.58 | $5.65 | $5.65 | 133,751 |
2017-04-17 | $5.77 | $5.89 | $5.62 | $5.88 | $5.88 | 255,735 |
2017-04-13 | $5.80 | $5.80 | $5.58 | $5.72 | $5.72 | 98,384 |
2017-04-12 | $5.80 | $5.87 | $5.60 | $5.77 | $5.77 | 178,280 |
2017-04-11 | $5.76 | $5.90 | $5.71 | $5.78 | $5.78 | 133,693 |
2017-04-10 | $5.74 | $5.84 | $5.70 | $5.76 | $5.76 | 157,973 |
2017-04-07 | $5.47 | $5.88 | $5.43 | $5.70 | $5.70 | 232,341 |
2017-04-06 | $6.01 | $6.03 | $5.40 | $5.50 | $5.50 | 480,031 |
2017-04-05 | $6.07 | $6.50 | $5.91 | $6.01 | $6.01 | 568,127 |
2017-04-04 | $5.87 | $6.27 | $5.59 | $6.07 | $6.07 | 451,557 |
2017-04-03 | $5.56 | $5.97 | $5.55 | $5.83 | $5.83 | 386,697 |
2017-03-31 | $5.35 | $5.78 | $5.34 | $5.51 | $5.51 | 755,099 |
2017-03-30 | $4.95 | $5.32 | $4.90 | $5.31 | $5.31 | 406,440 |
2017-03-29 | $4.92 | $5.02 | $4.77 | $4.93 | $4.93 | 533,888 |
2017-03-28 | $4.55 | $4.74 | $4.55 | $4.59 | $4.59 | 199,246 |
2017-03-27 | $4.24 | $4.64 | $4.15 | $4.57 | $4.57 | 234,529 |
2017-03-24 | $4.25 | $4.40 | $4.23 | $4.28 | $4.28 | 175,951 |
2017-03-23 | $4.29 | $4.37 | $4.20 | $4.27 | $4.27 | 94,202 |
2017-03-22 | $4.17 | $4.35 | $3.90 | $4.30 | $4.30 | 2,162,383 |
2017-03-21 | $4.64 | $4.70 | $4.25 | $4.29 | $4.29 | 233,894 |
2017-03-20 | $4.76 | $4.78 | $4.52 | $4.62 | $4.62 | 254,515 |
2017-03-17 | $4.79 | $4.82 | $4.58 | $4.75 | $4.75 | 114,412 |
2017-03-16 | $4.79 | $4.79 | $4.56 | $4.75 | $4.75 | 146,217 |
2017-03-15 | $4.74 | $4.85 | $4.47 | $4.75 | $4.75 | 328,177 |
2017-03-14 | $5.02 | $5.02 | $4.51 | $4.73 | $4.73 | 383,770 |
2017-03-13 | $5.34 | $5.65 | $4.57 | $4.89 | $4.89 | 1,096,985 |
2017-03-10 | $4.29 | $4.69 | $4.22 | $4.61 | $4.61 | 517,237 |
2017-03-09 | $4.30 | $4.34 | $4.16 | $4.23 | $4.23 | 99,169 |
2017-03-08 | $4.20 | $4.32 | $4.20 | $4.24 | $4.24 | 80,414 |
2017-03-07 | $4.36 | $4.47 | $4.13 | $4.20 | $4.20 | 105,852 |
2017-03-06 | $4.57 | $4.64 | $4.22 | $4.35 | $4.35 | 176,349 |
2017-03-03 | $4.20 | $4.70 | $4.15 | $4.61 | $4.61 | 438,344 |
2017-03-02 | $4.01 | $4.25 | $4.01 | $4.17 | $4.17 | 361,579 |
2017-03-01 | $4.05 | $4.15 | $3.96 | $3.96 | $3.96 | 123,045 |
2017-02-28 | $4.12 | $4.17 | $4.01 | $4.03 | $4.03 | 47,393 |
2017-02-27 | $4.00 | $4.12 | $3.98 | $4.11 | $4.11 | 51,706 |
2017-02-24 | $3.93 | $4.00 | $3.91 | $3.95 | $3.95 | 33,455 |
2017-02-23 | $4.06 | $4.06 | $3.88 | $3.95 | $3.95 | 160,255 |
2017-02-22 | $4.20 | $4.27 | $4.02 | $4.06 | $4.06 | 64,337 |
2017-02-21 | $4.16 | $4.29 | $4.15 | $4.20 | $4.20 | 115,214 |
2017-02-17 | $4.13 | $4.20 | $4.08 | $4.11 | $4.11 | 40,057 |
2017-02-16 | $4.39 | $4.39 | $4.11 | $4.19 | $4.19 | 74,861 |
2017-02-15 | $4.20 | $4.39 | $4.12 | $4.36 | $4.36 | 73,857 |
2017-02-14 | $4.11 | $4.20 | $4.04 | $4.19 | $4.19 | 77,065 |
2017-02-13 | $4.32 | $4.35 | $4.10 | $4.11 | $4.11 | 86,612 |
2017-02-10 | $4.29 | $4.35 | $4.18 | $4.31 | $4.31 | 87,796 |
2017-02-09 | $4.32 | $4.46 | $4.20 | $4.24 | $4.24 | 199,173 |
2017-02-08 | $4.48 | $4.48 | $4.31 | $4.33 | $4.33 | 29,465 |
2017-02-07 | $4.54 | $4.58 | $4.41 | $4.54 | $4.54 | 31,846 |
2017-02-06 | $4.47 | $4.60 | $4.45 | $4.53 | $4.53 | 58,264 |
2017-02-03 | $4.57 | $4.57 | $4.37 | $4.54 | $4.54 | 71,103 |
2017-02-02 | $4.45 | $4.56 | $4.43 | $4.48 | $4.48 | 36,591 |
2017-02-01 | $4.31 | $4.58 | $4.31 | $4.50 | $4.50 | 110,786 |
2017-01-31 | $4.16 | $4.40 | $4.13 | $4.31 | $4.31 | 79,074 |
2017-01-30 | $4.27 | $4.32 | $4.12 | $4.19 | $4.19 | 82,569 |
2017-01-27 | $4.20 | $4.33 | $4.15 | $4.33 | $4.33 | 74,813 |
2017-01-26 | $4.36 | $4.37 | $4.19 | $4.23 | $4.23 | 60,375 |
2017-01-25 | $4.17 | $4.44 | $4.16 | $4.36 | $4.36 | 99,869 |
2017-01-24 | $4.20 | $4.23 | $4.07 | $4.20 | $4.20 | 147,082 |
2017-01-23 | $4.53 | $4.55 | $4.22 | $4.26 | $4.26 | 137,997 |
2017-01-20 | $4.53 | $4.58 | $4.39 | $4.51 | $4.51 | 59,657 |
2017-01-19 | $4.45 | $4.58 | $4.35 | $4.48 | $4.48 | 57,211 |
2017-01-18 | $4.46 | $4.51 | $4.32 | $4.43 | $4.43 | 69,349 |
2017-01-17 | $4.40 | $4.56 | $4.32 | $4.43 | $4.43 | 99,219 |
2017-01-13 | $4.29 | $4.71 | $4.25 | $4.53 | $4.53 | 145,268 |
2017-01-12 | $4.16 | $4.40 | $4.09 | $4.32 | $4.32 | 93,666 |
2017-01-11 | $4.19 | $4.47 | $4.06 | $4.22 | $4.22 | 127,726 |
2017-01-10 | $4.10 | $4.47 | $4.00 | $4.16 | $4.16 | 144,920 |
2017-01-09 | $4.20 | $4.27 | $4.02 | $4.07 | $4.07 | 199,906 |
2017-01-06 | $4.16 | $4.21 | $4.05 | $4.07 | $4.07 | 119,173 |
2017-01-05 | $4.13 | $4.37 | $4.04 | $4.13 | $4.13 | 196,625 |
2017-01-04 | $4.13 | $4.40 | $4.11 | $4.14 | $4.14 | 340,933 |
2017-01-03 | $4.11 | $4.25 | $4.01 | $4.12 | $4.12 | 96,124 |
2016-12-30 | $4.00 | $4.12 | $3.85 | $4.05 | $4.05 | 145,764 |
2016-12-29 | $4.06 | $4.18 | $4.01 | $4.05 | $4.05 | 117,814 |
2016-12-28 | $4.11 | $4.28 | $4.00 | $4.04 | $4.04 | 111,153 |
2016-12-27 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 48,863 |
2016-12-23 | $3.91 | $4.09 | $3.91 | $4.05 | $4.05 | 75,651 |
2016-12-22 | $3.95 | $4.10 | $3.95 | $3.99 | $3.99 | 133,878 |
2016-12-21 | $4.01 | $4.07 | $3.95 | $4.00 | $4.00 | 648,987 |
2016-12-20 | $3.81 | $4.06 | $3.81 | $4.05 | $4.05 | 192,707 |
2016-12-19 | $3.95 | $4.05 | $3.81 | $3.83 | $3.83 | 124,998 |
2016-12-16 | $3.79 | $3.98 | $3.79 | $3.95 | $3.95 | 158,448 |
2016-12-15 | $3.92 | $3.97 | $3.76 | $3.76 | $3.76 | 100,084 |
2016-12-14 | $3.94 | $3.98 | $3.85 | $3.98 | $3.98 | 46,637 |
2016-12-13 | $3.97 | $4.09 | $3.92 | $3.98 | $3.98 | 53,054 |
2016-12-12 | $4.11 | $4.37 | $3.86 | $3.92 | $3.92 | 160,302 |
2016-12-09 | $4.22 | $4.47 | $4.05 | $4.16 | $4.16 | 84,090 |
2016-12-08 | $4.25 | $4.32 | $4.15 | $4.20 | $4.20 | 65,054 |
2016-12-07 | $4.26 | $4.45 | $4.14 | $4.20 | $4.20 | 78,892 |
2016-12-06 | $4.17 | $4.50 | $4.08 | $4.32 | $4.32 | 85,577 |
2016-12-05 | $4.05 | $4.40 | $4.05 | $4.21 | $4.21 | 80,220 |
2016-12-02 | $4.10 | $4.32 | $4.01 | $4.05 | $4.05 | 109,191 |
2016-12-01 | $4.17 | $4.32 | $4.10 | $4.16 | $4.16 | 81,076 |
2016-11-30 | $4.40 | $4.49 | $4.09 | $4.17 | $4.17 | 118,115 |
2016-11-29 | $4.86 | $4.86 | $4.35 | $4.39 | $4.39 | 228,531 |
2016-11-28 | $4.95 | $4.99 | $4.75 | $4.83 | $4.83 | 72,444 |
2016-11-25 | $5.01 | $5.08 | $4.72 | $4.98 | $4.98 | 102,816 |
2016-11-23 | $5.02 | $5.07 | $4.70 | $4.93 | $4.93 | 50,830 |
2016-11-22 | $5.19 | $5.19 | $4.96 | $5.09 | $5.09 | 64,352 |
2016-11-21 | $4.96 | $5.27 | $4.90 | $5.13 | $5.13 | 148,974 |
2016-11-18 | $4.89 | $5.07 | $4.87 | $4.98 | $4.98 | 46,138 |
2016-11-17 | $4.88 | $5.07 | $4.76 | $4.88 | $4.88 | 180,545 |
2016-11-16 | $4.87 | $4.95 | $4.70 | $4.85 | $4.85 | 129,460 |
2016-11-15 | $5.17 | $5.37 | $4.86 | $4.87 | $4.87 | 262,418 |
2016-11-14 | $5.05 | $5.26 | $4.89 | $5.20 | $5.20 | 349,039 |
2016-11-11 | $4.98 | $5.09 | $4.78 | $5.01 | $5.01 | 147,334 |
2016-11-10 | $5.41 | $5.74 | $4.91 | $5.02 | $5.02 | 626,192 |
2016-11-09 | $4.38 | $4.90 | $4.28 | $4.87 | $4.87 | 188,470 |
2016-11-08 | $4.34 | $4.86 | $4.30 | $4.49 | $4.49 | 83,749 |
2016-11-07 | $4.30 | $4.42 | $4.26 | $4.40 | $4.40 | 119,292 |
2016-11-04 | $3.84 | $4.31 | $3.84 | $4.18 | $4.18 | 106,984 |
2016-11-03 | $4.16 | $4.16 | $3.76 | $3.77 | $3.77 | 245,609 |
2016-11-02 | $4.36 | $4.41 | $4.11 | $4.16 | $4.16 | 116,807 |
2016-11-01 | $4.39 | $4.49 | $4.28 | $4.36 | $4.36 | 92,930 |
2016-10-31 | $4.35 | $4.47 | $4.28 | $4.35 | $4.35 | 73,238 |
2016-10-28 | $4.33 | $4.50 | $4.17 | $4.33 | $4.33 | 71,566 |
2016-10-27 | $4.96 | $5.31 | $4.07 | $4.37 | $4.37 | 510,224 |
2016-10-26 | $5.01 | $5.04 | $4.80 | $4.91 | $4.91 | 141,659 |
2016-10-25 | $4.73 | $5.02 | $4.73 | $5.01 | $5.01 | 100,409 |
2016-10-24 | $5.12 | $5.13 | $4.65 | $4.91 | $4.91 | 322,664 |
2016-10-21 | $5.28 | $5.37 | $5.18 | $5.19 | $5.19 | 88,787 |
2016-10-20 | $5.21 | $5.45 | $5.18 | $5.32 | $5.32 | 104,318 |
2016-10-19 | $5.33 | $5.34 | $5.10 | $5.26 | $5.26 | 188,885 |
2016-10-18 | $5.25 | $5.36 | $5.12 | $5.25 | $5.25 | 370,892 |
2016-10-17 | $5.51 | $5.56 | $5.20 | $5.26 | $5.26 | 222,328 |
2016-10-14 | $5.99 | $6.13 | $5.42 | $5.57 | $5.57 | 328,286 |
2016-10-13 | $6.02 | $6.11 | $5.76 | $5.90 | $5.90 | 142,364 |
2016-10-12 | $6.53 | $6.85 | $5.53 | $6.01 | $6.01 | 648,555 |
2016-10-11 | $6.60 | $6.78 | $6.36 | $6.56 | $6.56 | 96,690 |
2016-10-10 | $6.41 | $6.80 | $6.41 | $6.65 | $6.65 | 169,014 |
2016-10-07 | $6.78 | $6.83 | $6.32 | $6.40 | $6.40 | 196,867 |
2016-10-06 | $6.93 | $7.00 | $6.62 | $6.79 | $6.79 | 67,033 |
2016-10-05 | $6.96 | $7.03 | $6.84 | $6.97 | $6.97 | 105,030 |
2016-10-04 | $6.66 | $7.20 | $6.66 | $6.92 | $6.92 | 146,733 |
2016-10-03 | $7.08 | $7.20 | $6.52 | $6.62 | $6.62 | 614,754 |
2016-09-30 | $7.57 | $8.36 | $7.00 | $7.05 | $7.05 | 854,688 |
2016-09-29 | $7.40 | $7.40 | $7.01 | $7.19 | $7.19 | 205,968 |
2016-09-28 | $7.25 | $7.41 | $7.21 | $7.30 | $7.30 | 142,066 |
2016-09-27 | $7.15 | $7.40 | $7.08 | $7.20 | $7.20 | 406,588 |
2016-09-26 | $7.24 | $7.24 | $7.01 | $7.13 | $7.13 | 74,304 |
2016-09-23 | $7.23 | $7.34 | $7.00 | $7.12 | $7.12 | 88,483 |
2016-09-22 | $7.12 | $7.35 | $6.98 | $7.12 | $7.12 | 123,095 |
2016-09-21 | $7.10 | $7.29 | $6.90 | $7.23 | $7.23 | 189,481 |
2016-09-20 | $7.10 | $7.26 | $7.00 | $7.08 | $7.08 | 74,649 |
2016-09-19 | $7.40 | $7.48 | $7.09 | $7.13 | $7.13 | 69,461 |
2016-09-16 | $7.36 | $7.47 | $7.03 | $7.37 | $7.37 | 73,284 |
2016-09-15 | $7.51 | $7.64 | $7.31 | $7.41 | $7.41 | 160,981 |
2016-09-14 | $7.13 | $7.67 | $7.13 | $7.50 | $7.50 | 63,461 |
2016-09-13 | $7.42 | $7.42 | $6.99 | $7.12 | $7.12 | 63,185 |
2016-09-12 | $7.26 | $7.55 | $7.17 | $7.50 | $7.50 | 49,149 |
2016-09-09 | $7.33 | $7.53 | $7.20 | $7.35 | $7.35 | 99,402 |
2016-09-08 | $7.18 | $7.51 | $7.18 | $7.31 | $7.31 | 167,090 |
2016-09-07 | $6.82 | $7.27 | $6.81 | $7.24 | $7.24 | 155,926 |
2016-09-06 | $6.60 | $6.89 | $6.52 | $6.75 | $6.75 | 38,290 |
2016-09-02 | $6.63 | $6.66 | $6.45 | $6.62 | $6.62 | 64,046 |
2016-09-01 | $6.65 | $6.88 | $6.41 | $6.62 | $6.62 | 119,394 |
2016-08-31 | $7.12 | $7.23 | $6.60 | $6.70 | $6.70 | 151,692 |
2016-08-30 | $7.09 | $7.20 | $7.09 | $7.15 | $7.15 | 28,278 |
2016-08-29 | $7.11 | $7.27 | $7.00 | $7.10 | $7.10 | 43,461 |
2016-08-26 | $7.02 | $7.27 | $6.97 | $7.15 | $7.15 | 77,232 |
2016-08-25 | $6.99 | $7.33 | $6.90 | $6.92 | $6.92 | 82,319 |
2016-08-24 | $7.16 | $7.52 | $6.90 | $6.99 | $6.99 | 115,273 |
2016-08-23 | $7.27 | $7.38 | $7.03 | $7.22 | $7.22 | 46,285 |
2016-08-22 | $6.94 | $7.23 | $6.94 | $7.21 | $7.21 | 91,416 |
2016-08-19 | $6.95 | $7.03 | $6.91 | $6.96 | $6.96 | 97,240 |
2016-08-18 | $7.27 | $7.27 | $7.01 | $7.06 | $7.06 | 79,707 |
2016-08-17 | $7.49 | $7.52 | $7.18 | $7.24 | $7.24 | 59,738 |
2016-08-16 | $7.70 | $7.73 | $7.43 | $7.46 | $7.46 | 44,403 |
2016-08-15 | $7.64 | $7.78 | $7.57 | $7.69 | $7.69 | 49,357 |
2016-08-12 | $7.39 | $7.71 | $7.39 | $7.61 | $7.61 | 82,732 |
2016-08-11 | $7.61 | $7.70 | $7.17 | $7.38 | $7.38 | 124,817 |
2016-08-10 | $8.05 | $8.14 | $7.52 | $7.61 | $7.61 | 129,706 |
2016-08-09 | $7.79 | $8.10 | $7.78 | $8.08 | $8.08 | 168,284 |
2016-08-08 | $8.40 | $8.40 | $7.60 | $7.85 | $7.85 | 399,429 |
2016-08-05 | $8.48 | $8.80 | $8.48 | $8.71 | $8.71 | 84,823 |
2016-08-04 | $8.89 | $8.89 | $8.45 | $8.48 | $8.48 | 158,832 |
2016-08-03 | $8.76 | $8.89 | $8.63 | $8.78 | $8.78 | 81,304 |
2016-08-02 | $8.42 | $8.75 | $8.34 | $8.71 | $8.71 | 338,063 |
2016-08-01 | $8.19 | $8.57 | $8.06 | $8.35 | $8.35 | 89,716 |
2016-07-29 | $7.88 | $8.14 | $7.80 | $8.12 | $8.12 | 55,704 |
2016-07-28 | $7.98 | $8.04 | $7.67 | $7.88 | $7.88 | 79,543 |
2016-07-27 | $7.90 | $8.15 | $7.74 | $8.04 | $8.04 | 105,968 |
2016-07-26 | $7.50 | $7.91 | $7.50 | $7.84 | $7.84 | 56,613 |
2016-07-25 | $7.60 | $7.74 | $7.36 | $7.48 | $7.48 | 71,899 |
2016-07-22 | $7.66 | $8.00 | $7.51 | $7.58 | $7.58 | 160,253 |
2016-07-21 | $7.15 | $8.13 | $7.15 | $7.70 | $7.70 | 203,568 |
2016-07-20 | $7.31 | $7.41 | $6.96 | $7.11 | $7.11 | 511,130 |
2016-07-19 | $7.77 | $7.85 | $7.26 | $7.33 | $7.33 | 196,568 |
2016-07-18 | $8.07 | $8.10 | $7.71 | $7.80 | $7.80 | 127,116 |
2016-07-15 | $8.11 | $8.27 | $7.93 | $8.03 | $8.03 | 135,798 |
2016-07-14 | $8.43 | $8.43 | $8.13 | $8.14 | $8.14 | 62,519 |
2016-07-13 | $8.85 | $8.85 | $8.37 | $8.40 | $8.40 | 98,185 |
2016-07-12 | $8.95 | $9.09 | $8.58 | $8.72 | $8.72 | 126,746 |
2016-07-11 | $8.90 | $8.96 | $8.71 | $8.94 | $8.94 | 159,645 |
2016-07-08 | $8.79 | $8.91 | $8.40 | $8.80 | $8.80 | 148,707 |
2016-07-07 | $8.78 | $9.11 | $8.51 | $8.78 | $8.78 | 118,473 |
2016-07-06 | $8.91 | $9.06 | $8.50 | $8.70 | $8.70 | 154,582 |
2016-07-05 | $8.99 | $8.99 | $8.65 | $8.91 | $8.91 | 149,620 |
2016-07-01 | $8.10 | $9.20 | $8.10 | $9.13 | $9.13 | 153,914 |
2016-06-30 | $8.45 | $8.47 | $8.06 | $8.15 | $8.15 | 67,648 |
2016-06-29 | $8.32 | $8.34 | $7.95 | $8.26 | $8.26 | 209,033 |
2016-06-28 | $8.24 | $8.36 | $8.06 | $8.12 | $8.12 | 74,438 |
2016-06-27 | $8.65 | $8.65 | $7.76 | $8.02 | $8.02 | 177,840 |
2016-06-24 | $8.00 | $8.99 | $7.75 | $8.59 | $8.59 | 200,080 |
2016-06-23 | $9.05 | $9.33 | $8.53 | $9.23 | $9.23 | 39,065 |
2016-06-22 | $9.02 | $9.29 | $8.60 | $8.88 | $8.88 | 122,802 |
2016-06-21 | $9.20 | $9.59 | $8.95 | $8.98 | $8.98 | 116,831 |
2016-06-20 | $9.21 | $10.37 | $9.02 | $9.10 | $9.10 | 340,177 |
2016-06-17 | $9.22 | $9.46 | $8.99 | $9.05 | $9.05 | 125,686 |
2016-06-16 | $9.04 | $9.33 | $8.90 | $9.26 | $9.26 | 55,355 |
2016-06-15 | $9.21 | $9.53 | $8.92 | $9.10 | $9.10 | 117,623 |
2016-06-14 | $8.94 | $9.26 | $8.89 | $9.16 | $9.16 | 136,649 |
2016-06-13 | $9.24 | $9.52 | $8.90 | $9.05 | $9.05 | 137,007 |
2016-06-10 | $9.00 | $9.99 | $8.99 | $9.34 | $9.34 | 215,077 |
2016-06-09 | $10.20 | $10.52 | $9.14 | $9.17 | $9.17 | 160,892 |
2016-06-08 | $10.83 | $10.85 | $10.24 | $10.28 | $10.28 | 82,690 |
2016-06-07 | $10.95 | $11.05 | $10.80 | $10.89 | $10.89 | 78,322 |
2016-06-06 | $11.48 | $11.59 | $10.86 | $11.03 | $11.03 | 270,639 |
2016-06-03 | $11.00 | $11.21 | $10.71 | $11.12 | $11.12 | 219,982 |
2016-06-02 | $10.24 | $11.25 | $10.07 | $11.06 | $11.06 | 186,862 |
2016-06-01 | $10.29 | $10.37 | $10.00 | $10.20 | $10.20 | 156,126 |
2016-05-31 | $9.81 | $10.36 | $9.80 | $10.29 | $10.29 | 130,726 |
2016-05-27 | $10.05 | $10.07 | $9.75 | $9.85 | $9.85 | 88,220 |
2016-05-26 | $10.48 | $10.48 | $9.88 | $10.00 | $10.00 | 164,005 |
2016-05-25 | $10.55 | $10.68 | $10.12 | $10.27 | $10.27 | 77,080 |
2016-05-24 | $10.63 | $10.65 | $10.37 | $10.43 | $10.43 | 162,502 |
2016-05-23 | $10.19 | $10.78 | $10.16 | $10.55 | $10.55 | 330,472 |
2016-05-20 | $9.66 | $10.19 | $9.44 | $10.11 | $10.11 | 83,263 |
2016-05-19 | $9.39 | $9.76 | $9.04 | $9.55 | $9.55 | 177,249 |
2016-05-18 | $9.00 | $9.48 | $8.84 | $9.32 | $9.32 | 71,990 |
2016-05-17 | $9.04 | $9.40 | $9.00 | $9.04 | $9.04 | 56,392 |
2016-05-16 | $8.57 | $9.24 | $8.41 | $9.22 | $9.22 | 70,246 |
2016-05-13 | $8.19 | $8.60 | $8.11 | $8.40 | $8.40 | 54,258 |
2016-05-12 | $8.83 | $9.31 | $8.16 | $8.25 | $8.25 | 192,340 |
2016-05-11 | $9.82 | $9.82 | $8.83 | $8.85 | $8.85 | 67,342 |
2016-05-10 | $9.59 | $9.95 | $9.48 | $9.87 | $9.87 | 77,125 |
2016-05-09 | $8.76 | $9.66 | $8.57 | $9.53 | $9.53 | 86,678 |
2016-05-06 | $8.66 | $8.82 | $8.30 | $8.69 | $8.69 | 124,155 |
2016-05-05 | $9.13 | $9.13 | $8.69 | $8.75 | $8.75 | 130,842 |
2016-05-04 | $9.70 | $9.70 | $9.10 | $9.15 | $9.15 | 105,373 |
2016-05-03 | $9.85 | $9.99 | $9.51 | $9.71 | $9.71 | 157,363 |
2016-05-02 | $9.81 | $9.82 | $9.37 | $9.77 | $9.77 | 67,436 |
2016-04-29 | $9.35 | $9.83 | $9.09 | $9.69 | $9.69 | 177,694 |
2016-04-28 | $9.24 | $9.76 | $9.16 | $9.45 | $9.45 | 83,856 |
2016-04-27 | $9.45 | $9.70 | $9.24 | $9.42 | $9.42 | 71,519 |
2016-04-26 | $9.82 | $10.00 | $9.23 | $9.45 | $9.45 | 145,646 |
2016-04-25 | $10.25 | $10.51 | $9.79 | $9.84 | $9.84 | 112,299 |
2016-04-22 | $9.31 | $10.75 | $9.31 | $10.38 | $10.38 | 214,691 |
2016-04-21 | $8.82 | $9.53 | $8.63 | $9.44 | $9.44 | 158,250 |
2016-04-20 | $9.26 | $9.50 | $8.82 | $8.92 | $8.92 | 168,051 |
2016-04-19 | $9.50 | $9.68 | $9.00 | $9.19 | $9.19 | 139,394 |
2016-04-18 | $9.59 | $9.77 | $9.24 | $9.31 | $9.31 | 101,446 |
2016-04-15 | $9.50 | $9.79 | $9.34 | $9.63 | $9.63 | 141,451 |
2016-04-14 | $9.43 | $9.68 | $9.40 | $9.48 | $9.48 | 50,593 |
2016-04-13 | $9.16 | $9.62 | $9.02 | $9.41 | $9.41 | 112,251 |
2016-04-12 | $9.28 | $9.42 | $8.95 | $9.11 | $9.11 | 104,904 |
2016-04-11 | $9.95 | $10.28 | $9.25 | $9.29 | $9.29 | 94,488 |
2016-04-08 | $10.11 | $10.57 | $9.69 | $9.82 | $9.82 | 148,426 |
2016-04-07 | $9.70 | $10.30 | $9.70 | $9.99 | $9.99 | 308,020 |
2016-04-06 | $8.93 | $9.62 | $8.93 | $9.48 | $9.48 | 172,026 |
2016-04-05 | $8.62 | $9.09 | $8.42 | $8.85 | $8.85 | 153,247 |
2016-04-04 | $8.35 | $9.10 | $8.35 | $8.62 | $8.62 | 245,487 |
2016-04-01 | $8.11 | $8.42 | $8.02 | $8.30 | $8.30 | 124,117 |
2016-03-31 | $7.81 | $8.24 | $7.81 | $8.13 | $8.13 | 274,836 |
2016-03-30 | $8.21 | $8.49 | $7.65 | $7.74 | $7.74 | 321,921 |
2016-03-29 | $7.86 | $8.08 | $7.50 | $7.99 | $7.99 | 165,162 |
2016-03-28 | $7.97 | $8.11 | $7.66 | $7.80 | $7.80 | 123,793 |
2016-03-24 | $7.77 | $8.01 | $7.45 | $7.92 | $7.92 | 142,483 |
2016-03-23 | $8.45 | $8.61 | $7.70 | $7.76 | $7.76 | 211,448 |
2016-03-22 | $7.87 | $8.45 | $7.87 | $8.40 | $8.40 | 168,047 |
2016-03-21 | $7.48 | $8.35 | $7.48 | $7.82 | $7.82 | 154,884 |
2016-03-18 | $7.51 | $7.79 | $7.41 | $7.61 | $7.61 | 107,697 |
2016-03-17 | $7.90 | $8.06 | $7.46 | $7.53 | $7.53 | 165,530 |
2016-03-16 | $7.86 | $8.08 | $7.83 | $7.91 | $7.91 | 134,550 |
2016-03-15 | $8.06 | $8.11 | $7.71 | $7.87 | $7.87 | 236,979 |
2016-03-14 | $8.18 | $8.35 | $7.84 | $8.13 | $8.13 | 295,281 |
2016-03-11 | $7.76 | $8.52 | $7.66 | $8.23 | $8.23 | 303,666 |
2016-03-10 | $8.34 | $8.49 | $7.55 | $7.76 | $7.76 | 221,549 |
2016-03-09 | $8.94 | $8.94 | $8.10 | $8.34 | $8.34 | 313,983 |
2016-03-08 | $9.09 | $9.73 | $8.70 | $8.92 | $8.92 | 329,147 |
2016-03-07 | $8.20 | $9.49 | $8.20 | $9.06 | $9.06 | 297,683 |
2016-03-04 | $8.31 | $8.55 | $7.90 | $8.24 | $8.24 | 176,006 |
2016-03-03 | $8.44 | $8.96 | $8.25 | $8.33 | $8.33 | 137,281 |
2016-03-02 | $7.43 | $8.55 | $7.43 | $8.38 | $8.38 | 132,331 |
2016-03-01 | $7.25 | $7.47 | $7.12 | $7.45 | $7.45 | 145,203 |
2016-02-29 | $7.90 | $7.90 | $7.06 | $7.19 | $7.19 | 128,634 |
2016-02-26 | $7.74 | $8.10 | $7.30 | $7.82 | $7.82 | 163,673 |
2016-02-25 | $7.51 | $7.98 | $7.50 | $7.67 | $7.67 | 368,252 |
2016-02-24 | $7.48 | $7.48 | $7.01 | $7.38 | $7.38 | 156,992 |
2016-02-23 | $8.39 | $8.46 | $7.54 | $7.63 | $7.63 | 100,102 |
2016-02-22 | $8.31 | $8.55 | $8.14 | $8.39 | $8.39 | 95,933 |
2016-02-19 | $8.18 | $8.38 | $7.90 | $8.22 | $8.22 | 98,795 |
2016-02-18 | $8.55 | $8.75 | $8.04 | $8.27 | $8.27 | 137,063 |
2016-02-17 | $8.38 | $9.15 | $8.38 | $8.53 | $8.53 | 279,167 |
2016-02-16 | $7.95 | $8.73 | $7.95 | $8.34 | $8.34 | 283,060 |
2016-02-12 | $7.48 | $8.15 | $7.44 | $7.85 | $7.85 | 177,005 |
2016-02-11 | $6.94 | $7.68 | $6.64 | $7.50 | $7.50 | 144,247 |
2016-02-10 | $6.60 | $7.36 | $6.60 | $7.05 | $7.05 | 149,670 |
2016-02-09 | $7.06 | $7.20 | $6.19 | $6.52 | $6.52 | 608,546 |
2016-02-08 | $7.13 | $7.16 | $6.75 | $7.15 | $7.15 | 246,507 |
2016-02-05 | $7.57 | $7.68 | $7.07 | $7.12 | $7.12 | 125,994 |
2016-02-04 | $7.35 | $7.90 | $7.13 | $7.55 | $7.55 | 314,944 |
2016-02-03 | $8.00 | $8.10 | $7.01 | $7.40 | $7.40 | 301,785 |
2016-02-02 | $7.48 | $8.10 | $7.39 | $7.93 | $7.93 | 385,443 |
2016-02-01 | $7.09 | $7.43 | $6.96 | $7.39 | $7.39 | 326,118 |
2016-01-29 | $7.19 | $7.56 | $6.90 | $7.07 | $7.07 | 238,186 |
2016-01-28 | $7.78 | $7.81 | $7.13 | $7.23 | $7.23 | 352,155 |
2016-01-27 | $8.38 | $8.41 | $7.72 | $7.76 | $7.76 | 263,424 |
2016-01-26 | $8.46 | $8.99 | $8.21 | $8.34 | $8.34 | 168,870 |
2016-01-25 | $8.72 | $9.28 | $8.46 | $8.50 | $8.50 | 180,213 |
2016-01-22 | $8.10 | $8.83 | $8.10 | $8.81 | $8.81 | 157,837 |
2016-01-21 | $8.05 | $8.19 | $7.70 | $8.02 | $8.02 | 218,346 |
2016-01-20 | $7.58 | $8.63 | $7.31 | $8.05 | $8.05 | 486,173 |
2016-01-19 | $7.83 | $8.08 | $7.45 | $7.62 | $7.62 | 297,820 |
2016-01-15 | $7.52 | $7.96 | $7.35 | $7.66 | $7.66 | 414,106 |
2016-01-14 | $7.13 | $8.33 | $6.75 | $7.55 | $7.55 | 673,181 |
2016-01-13 | $8.45 | $8.82 | $7.14 | $7.18 | $7.18 | 546,867 |
2016-01-12 | $9.51 | $9.73 | $7.81 | $8.51 | $8.51 | 774,794 |
2016-01-11 | $10.61 | $10.63 | $9.05 | $9.42 | $9.42 | 820,495 |
2016-01-08 | $10.75 | $10.88 | $10.22 | $10.53 | $10.53 | 544,652 |
2016-01-07 | $11.34 | $11.82 | $10.17 | $10.65 | $10.65 | 825,793 |
2016-01-06 | $12.15 | $12.38 | $11.64 | $11.68 | $11.68 | 811,161 |
2016-01-05 | $11.85 | $12.85 | $11.53 | $12.29 | $12.29 | 551,571 |
2016-01-04 | $12.04 | $12.04 | $11.33 | $11.82 | $11.82 | 342,000 |
2015-12-31 | $12.12 | $12.28 | $11.75 | $12.06 | $12.06 | 169,607 |
2015-12-30 | $11.36 | $12.35 | $11.20 | $12.18 | $12.18 | 280,823 |
2015-12-29 | $10.75 | $11.47 | $10.54 | $11.35 | $11.35 | 205,193 |
2015-12-28 | $11.00 | $11.13 | $10.57 | $10.62 | $10.62 | 280,270 |
2015-12-24 | $10.87 | $11.40 | $10.87 | $11.00 | $11.00 | 277,225 |
2015-12-23 | $10.34 | $12.20 | $10.05 | $11.03 | $11.03 | 3,013,411 |
2015-12-22 | $9.99 | $10.24 | $9.76 | $10.06 | $10.06 | 149,386 |
2015-12-21 | $9.56 | $10.02 | $9.03 | $9.90 | $9.90 | 93,470 |
2015-12-18 | $8.85 | $9.56 | $8.75 | $9.49 | $9.49 | 123,333 |
2015-12-17 | $9.16 | $9.16 | $8.62 | $8.86 | $8.86 | 161,154 |
2015-12-16 | $8.95 | $9.34 | $8.68 | $9.15 | $9.15 | 147,487 |
2015-12-15 | $9.06 | $9.18 | $8.27 | $8.88 | $8.88 | 329,364 |
2015-12-14 | $9.63 | $9.65 | $8.61 | $9.05 | $9.05 | 266,571 |
2015-12-11 | $9.91 | $9.94 | $9.52 | $9.71 | $9.71 | 192,505 |
2015-12-10 | $9.81 | $10.03 | $9.62 | $10.00 | $10.00 | 167,598 |
2015-12-09 | $9.95 | $10.02 | $9.61 | $9.87 | $9.87 | 130,166 |
2015-12-08 | $10.06 | $10.12 | $9.79 | $9.95 | $9.95 | 94,265 |
2015-12-07 | $10.65 | $10.65 | $9.67 | $10.07 | $10.07 | 197,717 |
2015-12-04 | $10.30 | $10.66 | $9.86 | $10.59 | $10.59 | 247,061 |
2015-12-03 | $9.88 | $10.70 | $9.88 | $10.30 | $10.30 | 509,801 |
2015-12-02 | $9.34 | $10.15 | $9.33 | $9.91 | $9.91 | 631,718 |
2015-12-01 | $9.28 | $9.49 | $9.05 | $9.39 | $9.39 | 381,887 |
2015-11-30 | $9.15 | $9.38 | $8.75 | $9.04 | $9.04 | 243,831 |
2015-11-27 | $8.95 | $9.16 | $8.77 | $9.10 | $9.10 | 74,589 |
2015-11-25 | $8.89 | $9.11 | $8.75 | $8.92 | $8.92 | 259,608 |
2015-11-24 | $8.98 | $9.22 | $8.75 | $8.92 | $8.92 | 155,084 |
2015-11-23 | $8.97 | $9.28 | $8.60 | $9.01 | $9.01 | 106,494 |
2015-11-20 | $8.77 | $8.98 | $8.44 | $8.96 | $8.96 | 104,072 |
2015-11-19 | $9.03 | $9.20 | $8.49 | $8.80 | $8.80 | 261,693 |
2015-11-18 | $9.40 | $9.40 | $9.02 | $9.11 | $9.11 | 632,521 |
2015-11-17 | $9.60 | $10.40 | $9.53 | $9.89 | $9.89 | 177,760 |
2015-11-16 | $10.62 | $10.89 | $9.11 | $9.52 | $9.52 | 151,882 |
2015-11-13 | $10.50 | $11.30 | $10.50 | $10.87 | $10.87 | 94,082 |
2015-11-12 | $11.10 | $11.45 | $10.56 | $10.64 | $10.64 | 160,044 |
2015-11-11 | $11.21 | $11.52 | $10.96 | $11.06 | $11.06 | 124,802 |
2015-11-10 | $11.02 | $11.52 | $10.89 | $11.33 | $11.33 | 171,582 |
2015-11-09 | $11.70 | $11.71 | $10.94 | $11.01 | $11.01 | 115,059 |
2015-11-06 | $13.01 | $13.11 | $11.32 | $11.67 | $11.67 | 238,313 |
2015-11-05 | $12.85 | $14.78 | $11.98 | $13.12 | $13.12 | 457,464 |
2015-11-04 | $11.20 | $11.61 | $11.11 | $11.59 | $11.59 | 144,227 |
2015-11-03 | $11.13 | $11.68 | $10.95 | $11.12 | $11.12 | 170,150 |
2015-11-02 | $10.56 | $11.60 | $10.56 | $11.24 | $11.24 | 228,833 |
2015-10-30 | $10.50 | $11.23 | $10.50 | $10.66 | $10.66 | 86,475 |
2015-10-29 | $10.40 | $10.75 | $10.36 | $10.51 | $10.51 | 151,995 |
2015-10-28 | $10.44 | $10.73 | $10.32 | $10.49 | $10.49 | 81,732 |
2015-10-27 | $10.00 | $10.89 | $9.85 | $10.51 | $10.51 | 266,999 |
2015-10-26 | $9.62 | $10.17 | $9.25 | $10.10 | $10.10 | 141,207 |
2015-10-23 | $9.57 | $10.51 | $9.48 | $9.71 | $9.71 | 201,387 |
2015-10-22 | $9.00 | $9.67 | $8.74 | $9.52 | $9.52 | 174,771 |
2015-10-21 | $9.49 | $9.88 | $8.71 | $9.13 | $9.13 | 371,561 |
2015-10-20 | $8.50 | $9.79 | $8.40 | $9.49 | $9.49 | 555,258 |
2015-10-19 | $7.33 | $8.72 | $7.12 | $8.20 | $8.20 | 1,132,467 |
2015-10-16 | $7.58 | $7.60 | $7.15 | $7.28 | $7.28 | 152,327 |
2015-10-15 | $7.53 | $7.83 | $7.07 | $7.53 | $7.53 | 520,698 |
2015-10-14 | $7.95 | $8.33 | $7.32 | $7.53 | $7.53 | 270,367 |
2015-10-13 | $7.75 | $8.48 | $7.25 | $7.96 | $7.96 | 391,619 |
2015-10-12 | $8.05 | $8.42 | $7.13 | $7.59 | $7.59 | 368,819 |
2015-10-09 | $8.29 | $8.29 | $7.86 | $8.01 | $8.01 | 130,042 |
2015-10-08 | $8.73 | $8.73 | $8.01 | $8.21 | $8.21 | 141,779 |
2015-10-07 | $8.96 | $9.48 | $8.41 | $8.71 | $8.71 | 134,503 |
2015-10-06 | $8.98 | $9.90 | $8.38 | $8.92 | $8.92 | 464,039 |
2015-10-05 | $9.32 | $9.55 | $8.78 | $8.83 | $8.83 | 344,735 |
2015-10-02 | $9.73 | $9.99 | $8.90 | $9.31 | $9.31 | 157,758 |
2015-10-01 | $11.95 | $12.19 | $9.51 | $10.22 | $10.22 | 466,083 |
2015-09-30 | $11.80 | $12.57 | $11.50 | $11.97 | $11.97 | 194,273 |
2015-09-29 | $11.71 | $12.05 | $11.41 | $11.71 | $11.71 | 205,109 |
2015-09-28 | $11.41 | $11.92 | $11.41 | $11.67 | $11.67 | 610,239 |
2015-09-25 | $12.52 | $12.75 | $11.13 | $11.54 | $11.54 | 168,377 |
2015-09-24 | $11.63 | $12.45 | $11.54 | $12.14 | $12.14 | 93,035 |
2015-09-23 | $11.79 | $12.14 | $11.50 | $11.80 | $11.80 | 61,236 |
2015-09-22 | $11.58 | $12.39 | $11.15 | $11.70 | $11.70 | 125,227 |
2015-09-21 | $12.67 | $12.92 | $11.50 | $11.77 | $11.77 | 70,557 |
2015-09-18 | $12.99 | $13.39 | $12.01 | $12.57 | $12.57 | 87,052 |
2015-09-17 | $12.58 | $13.47 | $12.48 | $13.05 | $13.05 | 74,322 |
2015-09-16 | $12.60 | $12.99 | $12.34 | $12.65 | $12.65 | 56,900 |
2015-09-15 | $11.62 | $12.84 | $11.42 | $12.65 | $12.65 | 156,386 |
2015-09-14 | $11.31 | $11.71 | $11.03 | $11.67 | $11.67 | 236,685 |
2015-09-11 | $11.27 | $11.41 | $10.96 | $11.33 | $11.33 | 104,584 |
2015-09-10 | $11.24 | $11.45 | $10.78 | $11.31 | $11.31 | 71,828 |
2015-09-09 | $11.48 | $11.50 | $11.03 | $11.24 | $11.24 | 95,533 |
2015-09-08 | $11.38 | $11.38 | $10.99 | $11.21 | $11.21 | 38,335 |
2015-09-04 | $11.03 | $11.24 | $10.75 | $11.13 | $11.13 | 84,640 |
2015-09-03 | $11.66 | $11.66 | $10.88 | $11.30 | $11.30 | 68,572 |
2015-09-02 | $11.53 | $11.62 | $10.71 | $11.55 | $11.55 | 51,960 |
2015-09-01 | $10.64 | $11.84 | $10.64 | $11.30 | $11.30 | 167,547 |
2015-08-31 | $11.65 | $11.77 | $10.56 | $10.96 | $10.96 | 149,485 |
2015-08-28 | $11.16 | $11.92 | $11.10 | $11.66 | $11.66 | 132,277 |
2015-08-27 | $11.66 | $12.13 | $11.17 | $11.28 | $11.28 | 86,664 |
2015-08-26 | $11.45 | $12.04 | $11.02 | $11.45 | $11.45 | 216,254 |
2015-08-25 | $11.30 | $12.26 | $11.30 | $11.45 | $11.45 | 154,931 |
2015-08-24 | $11.63 | $12.20 | $10.01 | $11.10 | $11.10 | 252,161 |
2015-08-21 | $13.35 | $14.65 | $12.48 | $12.53 | $12.53 | 371,940 |
2015-08-20 | $14.65 | $15.32 | $14.57 | $14.77 | $14.77 | 87,656 |
2015-08-19 | $15.33 | $15.65 | $14.75 | $14.76 | $14.76 | 96,106 |
Adaptimmune Therapeutics Plc (ADAP) News Headlines
Recent Adaptimmune Therapeutics Plc (ADAP) News
Similar Companies to Adaptimmune Therapeutics Plc (ADAP) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |