Amarin Corp (AMRN) Exchange: NASDAQ
Data as of Feb. 7, 2025
$0.63 ($-0.01) -1.31%
Amarin Corp - Daily Information
Click for more stock information on Amarin Corp.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $0.63 |
Previous Close | $0.63 |
High | $0.67 |
Low | $0.61 |
Adjusted Open | $0.63 |
Previous Adjusted Close | $0.63 |
Adjusted High | $0.67 |
Adjusted Low | $0.61 |
About Amarin Corp (AMRN)
Amarin Corporation plc is a biopharmaceutical company focused on the commercialization and development of therapeutics for cardiovascular health. It was founded in 1991 and is based in Dublin, Ireland. Amarin has grown steadily since its inception and has launched its first FDA-approved pharmaceutical product, Vascepa, for treating patients with elevated triglyceride levels. The company has also entered into strategic collaborations with other biopharmaceutical companies and has conducted a variety of clinical trials to study other potential cardiovascular applications of Vascepa. Amarin is also exploring new product opportunities through its extensive research and development efforts. The company has extensive collaborations with other leading biopharma companies such as Merck, and has established a comprehensive research and development pipeline to further expand its product portfolio.
Invest in Amarin Corp (AMRN)
Historical Stock Data for Amarin Corp (AMRN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-01-24 | $0.63 | $0.67 | $0.61 | $0.63 | $0.63 | 1,531,625 |
2025-01-23 | $0.54 | $0.64 | $0.54 | $0.64 | $0.64 | 3,157,509 |
2025-01-22 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 793,015 |
2025-01-21 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 1,135,908 |
2025-01-17 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 638,580 |
2025-01-16 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 373,735 |
2025-01-15 | $0.52 | $0.56 | $0.51 | $0.56 | $0.56 | 1,285,439 |
2025-01-14 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 1,103,973 |
2025-01-13 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 950,999 |
2025-01-10 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 1,074,666 |
2025-01-08 | $0.56 | $0.57 | $0.52 | $0.55 | $0.55 | 1,370,383 |
2025-01-07 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 1,097,588 |
2025-01-06 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,777,748 |
2025-01-03 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 1,148,467 |
2025-01-02 | $0.49 | $0.54 | $0.49 | $0.52 | $0.52 | 2,099,336 |
2024-12-31 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 3,125,782 |
2024-12-30 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 3,861,559 |
2024-12-27 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 2,165,662 |
2024-12-26 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 1,688,224 |
2024-12-24 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 1,255,186 |
2024-12-23 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 2,055,974 |
2024-12-20 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 2,524,768 |
2024-12-19 | $0.46 | $0.47 | $0.43 | $0.47 | $0.47 | 1,822,711 |
2024-12-18 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 1,949,418 |
2024-12-17 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 2,605,529 |
2024-12-16 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 1,925,705 |
2024-12-13 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 1,508,811 |
2024-12-12 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 1,826,860 |
2024-12-11 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 1,956,444 |
2024-12-10 | $0.50 | $0.52 | $0.46 | $0.47 | $0.47 | 2,186,806 |
2024-12-09 | $0.48 | $0.53 | $0.48 | $0.50 | $0.50 | 2,500,235 |
2024-12-06 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 1,243,270 |
2024-12-05 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 1,500,784 |
2024-12-04 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 1,229,049 |
2024-12-03 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 741,488 |
2024-12-02 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 1,584,941 |
2024-11-29 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 670,047 |
2024-11-27 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 1,417,952 |
2024-11-26 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 1,913,813 |
2024-11-25 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,381,270 |
2024-11-22 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 1,372,809 |
2024-11-21 | $0.50 | $0.53 | $0.49 | $0.52 | $0.52 | 1,889,799 |
2024-11-20 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 1,577,291 |
2024-11-19 | $0.47 | $0.52 | $0.46 | $0.49 | $0.49 | 2,045,274 |
2024-11-18 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 2,617,079 |
2024-11-15 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 2,005,786 |
2024-11-14 | $0.56 | $0.57 | $0.51 | $0.52 | $0.52 | 2,386,627 |
2024-11-13 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 858,313 |
2024-11-12 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 1,246,150 |
2024-11-11 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 1,121,334 |
2024-11-08 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 837,576 |
2024-11-07 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 976,565 |
2024-11-06 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 916,515 |
2024-11-05 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 794,739 |
2024-11-04 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 927,676 |
2024-11-01 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 803,613 |
2024-10-31 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 1,484,582 |
2024-10-30 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 1,125,936 |
2024-10-29 | $0.65 | $0.66 | $0.60 | $0.61 | $0.61 | 1,971,441 |
2024-10-28 | $0.57 | $0.65 | $0.57 | $0.63 | $0.63 | 1,626,669 |
2024-10-25 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 900,450 |
2024-10-24 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 1,302,293 |
2024-10-23 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 716,596 |
2024-10-22 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 926,312 |
2024-10-21 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 491,303 |
2024-10-18 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 887,512 |
2024-10-17 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 495,665 |
2024-10-16 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 462,916 |
2024-10-15 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 778,903 |
2024-10-14 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 379,216 |
2024-10-11 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 594,222 |
2024-10-10 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 347,242 |
2024-10-09 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 812,881 |
2024-10-08 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 914,252 |
2024-10-07 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 1,290,248 |
2024-10-04 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 1,390,909 |
2024-10-03 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 578,668 |
2024-10-02 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 531,412 |
2024-10-01 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 736,831 |
2024-09-30 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 1,154,332 |
2024-09-27 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 710,761 |
2024-09-26 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 675,158 |
2024-09-25 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 871,316 |
2024-09-24 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 608,596 |
2024-09-23 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 769,498 |
2024-09-20 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 561,644 |
2024-09-19 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 787,168 |
2024-09-18 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 496,852 |
2024-09-17 | $0.59 | $0.60 | $0.59 | $0.59 | $0.59 | 405,933 |
2024-09-16 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 539,674 |
2024-09-13 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 443,928 |
2024-09-12 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 775,135 |
2024-09-11 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 719,043 |
2024-09-10 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 516,219 |
2024-09-09 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 423,825 |
2024-09-06 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 1,272,206 |
2024-09-05 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 440,406 |
2024-09-04 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 567,637 |
2024-09-03 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 773,610 |
2024-08-30 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 646,506 |
2024-08-29 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 738,454 |
2024-08-28 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 604,861 |
2024-08-27 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 694,404 |
2024-08-26 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 319,920 |
2024-08-23 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 495,354 |
2024-08-22 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 944,984 |
2024-08-21 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 335,833 |
2024-08-20 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 361,340 |
2024-08-19 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 911,907 |
2024-08-16 | $0.61 | $0.62 | $0.57 | $0.62 | $0.62 | 3,356,683 |
2024-08-15 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 1,408,915 |
2024-08-14 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 917,793 |
2024-08-13 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 1,068,353 |
2024-08-12 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 1,120,046 |
2024-08-09 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 938,010 |
2024-08-08 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 594,822 |
2024-08-07 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 2,286,135 |
2024-08-06 | $0.68 | $0.72 | $0.66 | $0.71 | $0.71 | 2,543,351 |
2024-08-05 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 3,907,926 |
2024-08-02 | $0.64 | $0.68 | $0.60 | $0.64 | $0.64 | 6,229,750 |
2024-08-01 | $0.67 | $0.69 | $0.62 | $0.62 | $0.62 | 4,926,272 |
2024-07-31 | $0.79 | $0.79 | $0.65 | $0.68 | $0.68 | 5,778,729 |
2024-07-30 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 984,740 |
2024-07-29 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 661,557 |
2024-07-26 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 702,843 |
2024-07-25 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 361,973 |
2024-07-24 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 702,203 |
2024-07-23 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 1,031,347 |
2024-07-22 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 987,572 |
2024-07-19 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 843,661 |
2024-07-18 | $0.79 | $0.80 | $0.79 | $0.79 | $0.79 | 1,485,742 |
2024-07-17 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 754,981 |
2024-07-16 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 1,658,090 |
2024-07-15 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 935,545 |
2024-07-12 | $0.74 | $0.80 | $0.74 | $0.78 | $0.78 | 1,198,563 |
2024-07-11 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 1,010,010 |
2024-07-10 | $0.69 | $0.76 | $0.69 | $0.76 | $0.76 | 1,632,500 |
2024-07-09 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 1,544,331 |
2024-07-08 | $0.75 | $0.78 | $0.71 | $0.74 | $0.74 | 1,887,925 |
2024-07-05 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 1,938,500 |
2024-07-03 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 721,053 |
2024-07-02 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 950,879 |
2024-07-01 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 707,634 |
2024-06-28 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 1,398,824 |
2024-06-27 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 800,148 |
2024-06-26 | $0.73 | $0.75 | $0.69 | $0.70 | $0.70 | 981,004 |
2024-06-25 | $0.69 | $0.78 | $0.69 | $0.73 | $0.73 | 2,487,243 |
2024-06-24 | $0.70 | $0.74 | $0.68 | $0.71 | $0.71 | 1,489,585 |
2024-06-21 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 2,017,810 |
2024-06-20 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 627,409 |
2024-06-18 | $0.74 | $0.76 | $0.71 | $0.73 | $0.73 | 1,163,858 |
2024-06-17 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 620,537 |
2024-06-14 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 1,291,940 |
2024-06-13 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 1,368,115 |
2024-06-12 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 3,552,410 |
2024-06-11 | $0.63 | $0.77 | $0.63 | $0.77 | $0.77 | 5,875,933 |
2024-06-10 | $0.69 | $0.70 | $0.63 | $0.63 | $0.63 | 4,576,066 |
2024-06-07 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 3,080,512 |
2024-06-06 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 2,201,590 |
2024-06-05 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 3,538,124 |
2024-06-04 | $0.80 | $0.81 | $0.70 | $0.70 | $0.70 | 7,914,079 |
2024-06-03 | $0.86 | $0.88 | $0.80 | $0.85 | $0.85 | 999,415 |
2024-05-31 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 664,017 |
2024-05-30 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 658,102 |
2024-05-29 | $0.84 | $0.86 | $0.81 | $0.84 | $0.84 | 1,255,698 |
2024-05-28 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 1,365,548 |
2024-05-24 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 883,729 |
2024-05-23 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 1,132,219 |
2024-05-22 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 603,440 |
2024-05-21 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 483,119 |
2024-05-20 | $0.87 | $0.89 | $0.86 | $0.88 | $0.88 | 598,010 |
2024-05-17 | $0.90 | $0.91 | $0.87 | $0.87 | $0.87 | 980,207 |
2024-05-16 | $0.92 | $0.93 | $0.90 | $0.91 | $0.91 | 586,557 |
2024-05-15 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 559,139 |
2024-05-14 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 595,912 |
2024-05-13 | $0.86 | $0.95 | $0.86 | $0.92 | $0.92 | 1,035,567 |
2024-05-10 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 1,288,138 |
2024-05-09 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 607,328 |
2024-05-08 | $0.97 | $0.97 | $0.86 | $0.86 | $0.86 | 1,905,937 |
2024-05-07 | $0.98 | $1.03 | $0.96 | $0.98 | $0.98 | 648,108 |
2024-05-06 | $0.91 | $1.02 | $0.90 | $0.98 | $0.98 | 1,661,978 |
2024-05-03 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 464,012 |
2024-05-02 | $0.81 | $0.93 | $0.81 | $0.92 | $0.92 | 1,479,609 |
2024-05-01 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 3,580,916 |
2024-04-30 | $0.88 | $0.93 | $0.87 | $0.92 | $0.92 | 1,186,419 |
2024-04-29 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 585,684 |
2024-04-26 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 490,768 |
2024-04-25 | $0.87 | $0.89 | $0.84 | $0.86 | $0.86 | 711,670 |
2024-04-24 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 667,320 |
2024-04-23 | $0.87 | $0.90 | $0.87 | $0.88 | $0.88 | 764,175 |
2024-04-22 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 739,861 |
2024-04-19 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 1,024,891 |
2024-04-18 | $0.96 | $0.96 | $0.87 | $0.87 | $0.87 | 1,038,043 |
2024-04-17 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 881,689 |
2024-04-16 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 812,512 |
2024-04-15 | $0.99 | $0.99 | $0.91 | $0.92 | $0.92 | 626,156 |
2024-04-12 | $1.00 | $1.04 | $0.95 | $0.96 | $0.96 | 1,015,626 |
2024-04-11 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 547,968 |
2024-04-10 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 936,071 |
2024-04-09 | $1.06 | $1.11 | $1.04 | $1.06 | $1.06 | 930,038 |
2024-04-08 | $1.04 | $1.11 | $1.03 | $1.07 | $1.07 | 845,965 |
2024-04-05 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 1,019,394 |
2024-04-04 | $1.07 | $1.07 | $1.01 | $1.06 | $1.06 | 1,489,906 |
2024-04-03 | $1.02 | $1.11 | $1.00 | $1.06 | $1.06 | 3,835,276 |
2024-04-02 | $0.87 | $1.01 | $0.85 | $0.99 | $0.99 | 4,759,544 |
2024-04-01 | $0.89 | $0.92 | $0.86 | $0.88 | $0.88 | 1,393,842 |
2024-03-28 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 1,155,617 |
2024-03-27 | $0.87 | $0.92 | $0.86 | $0.89 | $0.89 | 1,256,561 |
2024-03-26 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 592,820 |
2024-03-25 | $0.87 | $0.88 | $0.83 | $0.84 | $0.84 | 854,020 |
2024-03-22 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 674,393 |
2024-03-21 | $0.89 | $0.92 | $0.86 | $0.86 | $0.86 | 1,008,836 |
2024-03-20 | $0.85 | $0.91 | $0.84 | $0.90 | $0.90 | 1,059,599 |
2024-03-19 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 822,154 |
2024-03-18 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 1,088,263 |
2024-03-15 | $0.82 | $0.88 | $0.82 | $0.86 | $0.86 | 1,175,848 |
2024-03-14 | $0.87 | $0.89 | $0.80 | $0.82 | $0.82 | 1,492,063 |
2024-03-13 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 1,473,933 |
2024-03-12 | $0.89 | $0.91 | $0.85 | $0.86 | $0.86 | 1,689,243 |
2024-03-11 | $0.94 | $0.95 | $0.88 | $0.90 | $0.90 | 1,239,903 |
2024-03-08 | $0.92 | $0.96 | $0.91 | $0.92 | $0.92 | 1,010,189 |
2024-03-07 | $0.95 | $0.97 | $0.91 | $0.93 | $0.93 | 2,039,869 |
2024-03-06 | $0.95 | $0.98 | $0.93 | $0.95 | $0.95 | 1,453,369 |
2024-03-05 | $0.92 | $1.00 | $0.92 | $0.94 | $0.94 | 2,391,607 |
2024-03-04 | $1.07 | $1.07 | $0.91 | $0.92 | $0.92 | 6,303,153 |
2024-03-01 | $1.02 | $1.06 | $0.98 | $1.06 | $1.06 | 3,485,594 |
2024-02-29 | $1.18 | $1.25 | $1.06 | $1.07 | $1.07 | 8,653,988 |
2024-02-28 | $1.34 | $1.34 | $1.25 | $1.32 | $1.32 | 2,315,763 |
2024-02-27 | $1.22 | $1.36 | $1.22 | $1.35 | $1.35 | 2,456,812 |
2024-02-26 | $1.20 | $1.24 | $1.19 | $1.21 | $1.21 | 1,299,830 |
2024-02-23 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 748,623 |
2024-02-22 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 610,849 |
2024-02-21 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 803,749 |
2024-02-20 | $1.18 | $1.21 | $1.16 | $1.19 | $1.19 | 1,154,059 |
2024-02-16 | $1.22 | $1.23 | $1.20 | $1.21 | $1.21 | 685,778 |
2024-02-15 | $1.18 | $1.24 | $1.17 | $1.22 | $1.22 | 1,419,712 |
2024-02-14 | $1.14 | $1.21 | $1.12 | $1.18 | $1.18 | 2,116,338 |
2024-02-13 | $1.19 | $1.21 | $1.13 | $1.13 | $1.13 | 1,752,564 |
2024-02-12 | $1.20 | $1.25 | $1.19 | $1.21 | $1.21 | 938,663 |
2024-02-09 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 987,008 |
2024-02-08 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 810,355 |
2024-02-07 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 931,175 |
2024-02-06 | $1.17 | $1.24 | $1.17 | $1.23 | $1.23 | 978,531 |
2024-02-05 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 669,965 |
2024-02-02 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 906,673 |
2024-02-01 | $1.19 | $1.21 | $1.14 | $1.21 | $1.21 | 1,386,379 |
2024-01-31 | $1.23 | $1.23 | $1.13 | $1.13 | $1.13 | 2,910,621 |
2024-01-30 | $1.37 | $1.37 | $1.23 | $1.24 | $1.24 | 3,225,744 |
2024-01-29 | $1.33 | $1.36 | $1.26 | $1.35 | $1.35 | 3,440,832 |
2024-01-26 | $1.27 | $1.32 | $1.25 | $1.32 | $1.32 | 3,383,471 |
2024-01-25 | $1.18 | $1.27 | $1.17 | $1.26 | $1.26 | 2,338,913 |
2024-01-24 | $1.20 | $1.21 | $1.13 | $1.15 | $1.15 | 1,877,330 |
2024-01-23 | $1.20 | $1.27 | $1.19 | $1.21 | $1.21 | 2,584,600 |
2024-01-22 | $1.06 | $1.15 | $1.03 | $1.15 | $1.15 | 2,623,624 |
2024-01-19 | $1.09 | $1.09 | $1.02 | $1.05 | $1.05 | 1,990,031 |
2024-01-18 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 1,007,943 |
2024-01-17 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 1,675,940 |
2024-01-16 | $1.20 | $1.21 | $1.10 | $1.11 | $1.11 | 3,700,040 |
2024-01-12 | $1.16 | $1.23 | $1.16 | $1.18 | $1.18 | 2,296,555 |
2024-01-11 | $1.25 | $1.27 | $1.15 | $1.17 | $1.17 | 6,009,625 |
2024-01-10 | $1.12 | $1.31 | $1.10 | $1.29 | $1.29 | 15,800,858 |
2024-01-09 | $0.89 | $1.01 | $0.89 | $0.97 | $0.97 | 5,988,180 |
2024-01-08 | $0.85 | $0.91 | $0.83 | $0.91 | $0.91 | 1,698,987 |
2024-01-05 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 1,216,429 |
2024-01-04 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 826,567 |
2024-01-03 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 1,329,053 |
2024-01-02 | $0.87 | $0.92 | $0.85 | $0.89 | $0.89 | 1,887,539 |
2023-12-29 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 4,025,549 |
2023-12-28 | $0.89 | $0.92 | $0.88 | $0.90 | $0.90 | 1,996,931 |
2023-12-27 | $0.89 | $0.93 | $0.89 | $0.90 | $0.90 | 2,494,326 |
2023-12-26 | $0.90 | $0.92 | $0.87 | $0.91 | $0.91 | 1,562,541 |
2023-12-22 | $0.88 | $0.93 | $0.88 | $0.91 | $0.91 | 2,844,737 |
2023-12-21 | $0.84 | $0.93 | $0.83 | $0.89 | $0.89 | 6,344,923 |
2023-12-20 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 5,841,297 |
2023-12-19 | $0.82 | $0.85 | $0.78 | $0.84 | $0.84 | 3,498,035 |
2023-12-18 | $0.82 | $0.85 | $0.81 | $0.81 | $0.81 | 1,358,233 |
2023-12-15 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 1,562,225 |
2023-12-14 | $0.85 | $0.89 | $0.81 | $0.83 | $0.83 | 1,345,969 |
2023-12-13 | $0.77 | $0.87 | $0.77 | $0.85 | $0.85 | 1,421,035 |
2023-12-12 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 2,423,782 |
2023-12-11 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 1,621,944 |
2023-12-08 | $0.86 | $0.87 | $0.83 | $0.86 | $0.86 | 1,305,762 |
2023-12-07 | $0.82 | $0.89 | $0.79 | $0.86 | $0.86 | 2,608,830 |
2023-12-06 | $0.74 | $0.84 | $0.73 | $0.80 | $0.80 | 5,249,868 |
2023-12-05 | $0.76 | $0.77 | $0.70 | $0.72 | $0.72 | 3,046,088 |
2023-12-04 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 3,035,774 |
2023-12-01 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 1,657,859 |
2023-11-30 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 1,222,901 |
2023-11-29 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 920,211 |
2023-11-28 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 1,100,209 |
2023-11-27 | $0.76 | $0.78 | $0.75 | $0.78 | $0.78 | 1,200,777 |
2023-11-24 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 361,499 |
2023-11-22 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 565,949 |
2023-11-21 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 818,170 |
2023-11-20 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 1,070,398 |
2023-11-17 | $0.76 | $0.83 | $0.75 | $0.82 | $0.82 | 1,268,804 |
2023-11-16 | $0.80 | $0.80 | $0.73 | $0.76 | $0.76 | 799,622 |
2023-11-15 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 1,241,823 |
2023-11-14 | $0.69 | $0.77 | $0.69 | $0.75 | $0.75 | 1,176,473 |
2023-11-13 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 1,219,456 |
2023-11-10 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 1,392,066 |
2023-11-09 | $0.76 | $0.78 | $0.72 | $0.74 | $0.74 | 1,383,680 |
2023-11-08 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 846,201 |
2023-11-07 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 990,994 |
2023-11-06 | $0.73 | $0.81 | $0.73 | $0.78 | $0.78 | 1,894,420 |
2023-11-03 | $0.68 | $0.73 | $0.67 | $0.73 | $0.73 | 2,620,806 |
2023-11-02 | $0.70 | $0.73 | $0.66 | $0.66 | $0.66 | 2,230,728 |
2023-11-01 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 3,001,017 |
2023-10-31 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 1,347,640 |
2023-10-30 | $0.71 | $0.71 | $0.66 | $0.69 | $0.69 | 3,639,702 |
2023-10-27 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 1,092,789 |
2023-10-26 | $0.69 | $0.73 | $0.69 | $0.69 | $0.69 | 2,427,932 |
2023-10-25 | $0.75 | $0.76 | $0.69 | $0.71 | $0.71 | 2,943,911 |
2023-10-24 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 1,183,271 |
2023-10-23 | $0.74 | $0.78 | $0.72 | $0.74 | $0.74 | 701,943 |
2023-10-20 | $0.73 | $0.78 | $0.72 | $0.75 | $0.75 | 1,024,183 |
2023-10-19 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 961,663 |
2023-10-18 | $0.79 | $0.81 | $0.76 | $0.77 | $0.77 | 849,814 |
2023-10-17 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 1,173,519 |
2023-10-16 | $0.75 | $0.82 | $0.72 | $0.81 | $0.81 | 2,732,628 |
2023-10-13 | $0.70 | $0.78 | $0.70 | $0.76 | $0.76 | 2,863,174 |
2023-10-12 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 4,735,039 |
2023-10-11 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 2,093,159 |
2023-10-10 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 924,679 |
2023-10-09 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 892,746 |
2023-10-06 | $0.83 | $0.87 | $0.81 | $0.86 | $0.86 | 1,053,408 |
2023-10-05 | $0.83 | $0.86 | $0.81 | $0.83 | $0.83 | 878,998 |
2023-10-04 | $0.84 | $0.85 | $0.82 | $0.83 | $0.83 | 898,297 |
2023-10-03 | $0.84 | $0.87 | $0.81 | $0.85 | $0.85 | 1,353,476 |
2023-10-02 | $0.91 | $0.93 | $0.84 | $0.85 | $0.85 | 1,894,326 |
2023-09-29 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 998,645 |
2023-09-28 | $0.89 | $0.93 | $0.88 | $0.91 | $0.91 | 1,880,675 |
2023-09-27 | $0.85 | $0.93 | $0.85 | $0.92 | $0.92 | 2,038,834 |
2023-09-26 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 1,553,371 |
2023-09-25 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 2,101,135 |
2023-09-22 | $0.92 | $0.94 | $0.89 | $0.93 | $0.93 | 1,421,124 |
2023-09-21 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 2,441,877 |
2023-09-20 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 1,134,490 |
2023-09-19 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 912,128 |
2023-09-18 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 1,007,169 |
2023-09-15 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 1,147,016 |
2023-09-14 | $0.99 | $1.01 | $0.97 | $1.00 | $1.00 | 2,219,035 |
2023-09-13 | $1.01 | $1.02 | $0.95 | $0.98 | $0.98 | 4,138,944 |
2023-09-12 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 1,079,819 |
2023-09-11 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 917,356 |
2023-09-08 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 1,249,463 |
2023-09-07 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 1,078,217 |
2023-09-06 | $1.08 | $1.09 | $1.03 | $1.04 | $1.04 | 2,031,735 |
2023-09-05 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 1,513,146 |
2023-09-01 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 1,179,960 |
2023-08-31 | $1.05 | $1.10 | $1.05 | $1.05 | $1.05 | 1,444,732 |
2023-08-30 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 1,468,468 |
2023-08-29 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 1,473,578 |
2023-08-28 | $1.02 | $1.05 | $1.01 | $1.04 | $1.04 | 1,678,254 |
2023-08-25 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 1,660,041 |
2023-08-24 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 2,600,590 |
2023-08-23 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 1,542,942 |
2023-08-22 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 1,942,289 |
2023-08-21 | $1.07 | $1.09 | $1.05 | $1.07 | $1.07 | 1,909,971 |
2023-08-18 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 1,775,506 |
2023-08-17 | $1.12 | $1.12 | $1.03 | $1.04 | $1.04 | 2,039,971 |
2023-08-16 | $1.04 | $1.07 | $1.00 | $1.06 | $1.06 | 1,961,340 |
2023-08-15 | $1.08 | $1.08 | $0.96 | $1.05 | $1.05 | 9,017,200 |
2023-08-14 | $1.10 | $1.11 | $1.06 | $1.08 | $1.08 | 2,873,608 |
2023-08-11 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 1,967,894 |
2023-08-10 | $1.18 | $1.18 | $1.10 | $1.11 | $1.11 | 3,594,478 |
2023-08-09 | $1.15 | $1.16 | $1.12 | $1.16 | $1.16 | 1,670,578 |
2023-08-08 | $1.14 | $1.17 | $1.13 | $1.17 | $1.17 | 1,271,749 |
2023-08-07 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 2,524,554 |
2023-08-04 | $1.19 | $1.21 | $1.18 | $1.18 | $1.18 | 1,276,016 |
2023-08-03 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 1,851,048 |
2023-08-02 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 2,157,352 |
2023-08-01 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 1,822,187 |
2023-07-31 | $1.19 | $1.28 | $1.19 | $1.20 | $1.20 | 4,176,375 |
2023-07-28 | $1.13 | $1.19 | $1.12 | $1.19 | $1.19 | 2,953,320 |
2023-07-27 | $1.14 | $1.16 | $1.12 | $1.12 | $1.12 | 2,305,795 |
2023-07-26 | $1.13 | $1.16 | $1.13 | $1.14 | $1.14 | 2,198,865 |
2023-07-25 | $1.15 | $1.19 | $1.13 | $1.13 | $1.13 | 1,798,758 |
2023-07-24 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 4,350,284 |
2023-07-21 | $1.13 | $1.13 | $1.09 | $1.12 | $1.12 | 4,774,317 |
2023-07-20 | $1.11 | $1.13 | $1.08 | $1.12 | $1.12 | 6,153,784 |
2023-07-19 | $1.14 | $1.22 | $1.08 | $1.08 | $1.08 | 20,383,240 |
2023-07-18 | $1.35 | $1.49 | $1.33 | $1.43 | $1.43 | 6,579,598 |
2023-07-17 | $1.22 | $1.31 | $1.22 | $1.31 | $1.31 | 2,296,550 |
2023-07-14 | $1.21 | $1.24 | $1.21 | $1.24 | $1.24 | 843,966 |
2023-07-13 | $1.23 | $1.26 | $1.20 | $1.22 | $1.22 | 1,372,907 |
2023-07-12 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 1,095,781 |
2023-07-11 | $1.19 | $1.22 | $1.17 | $1.21 | $1.21 | 1,755,436 |
2023-07-10 | $1.14 | $1.19 | $1.13 | $1.17 | $1.17 | 2,907,851 |
2023-07-07 | $1.18 | $1.18 | $1.12 | $1.14 | $1.14 | 1,295,094 |
2023-07-06 | $1.16 | $1.17 | $1.11 | $1.17 | $1.17 | 1,256,604 |
2023-07-05 | $1.17 | $1.21 | $1.16 | $1.19 | $1.19 | 1,006,450 |
2023-07-03 | $1.19 | $1.21 | $1.16 | $1.17 | $1.17 | 715,904 |
2023-06-30 | $1.14 | $1.24 | $1.14 | $1.19 | $1.19 | 3,334,655 |
2023-06-29 | $1.12 | $1.16 | $1.11 | $1.15 | $1.15 | 1,496,421 |
2023-06-28 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 1,210,425 |
2023-06-27 | $1.12 | $1.18 | $1.11 | $1.16 | $1.16 | 916,976 |
2023-06-26 | $1.13 | $1.14 | $1.10 | $1.13 | $1.13 | 1,125,157 |
2023-06-23 | $1.15 | $1.15 | $1.10 | $1.14 | $1.14 | 3,291,896 |
2023-06-22 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 2,260,535 |
2023-06-21 | $1.18 | $1.20 | $1.13 | $1.17 | $1.17 | 4,753,735 |
2023-06-20 | $1.19 | $1.21 | $1.14 | $1.19 | $1.19 | 3,158,444 |
2023-06-16 | $1.21 | $1.23 | $1.18 | $1.19 | $1.19 | 756,268 |
2023-06-15 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 2,333,402 |
2023-06-14 | $1.31 | $1.31 | $1.22 | $1.23 | $1.23 | 1,032,222 |
2023-06-13 | $1.27 | $1.31 | $1.25 | $1.28 | $1.28 | 977,920 |
2023-06-12 | $1.28 | $1.33 | $1.25 | $1.27 | $1.27 | 1,068,785 |
2023-06-09 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 917,403 |
2023-06-08 | $1.28 | $1.33 | $1.27 | $1.30 | $1.30 | 933,213 |
2023-06-07 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 1,268,125 |
2023-06-06 | $1.22 | $1.31 | $1.22 | $1.26 | $1.26 | 2,345,187 |
2023-06-05 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 674,836 |
2023-06-02 | $1.23 | $1.28 | $1.21 | $1.28 | $1.28 | 2,351,827 |
2023-06-01 | $1.21 | $1.27 | $1.17 | $1.21 | $1.21 | 3,019,584 |
2023-05-31 | $1.13 | $1.20 | $1.12 | $1.17 | $1.17 | 1,809,297 |
2023-05-30 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 1,850,646 |
2023-05-26 | $1.19 | $1.22 | $1.16 | $1.19 | $1.19 | 1,434,126 |
2023-05-25 | $1.26 | $1.26 | $1.18 | $1.19 | $1.19 | 2,289,344 |
2023-05-24 | $1.31 | $1.31 | $1.24 | $1.25 | $1.25 | 2,067,768 |
2023-05-23 | $1.31 | $1.38 | $1.30 | $1.30 | $1.30 | 1,373,450 |
2023-05-22 | $1.28 | $1.35 | $1.25 | $1.31 | $1.31 | 1,335,130 |
2023-05-19 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 695,526 |
2023-05-18 | $1.31 | $1.33 | $1.26 | $1.30 | $1.30 | 1,187,041 |
2023-05-17 | $1.25 | $1.33 | $1.23 | $1.32 | $1.32 | 2,550,303 |
2023-05-16 | $1.31 | $1.32 | $1.22 | $1.25 | $1.25 | 4,056,784 |
2023-05-15 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 2,334,313 |
2023-05-12 | $1.20 | $1.24 | $1.15 | $1.23 | $1.23 | 2,218,084 |
2023-05-11 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 3,021,429 |
2023-05-10 | $1.34 | $1.34 | $1.25 | $1.27 | $1.27 | 2,426,662 |
2023-05-09 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 2,906,609 |
2023-05-08 | $1.37 | $1.37 | $1.32 | $1.33 | $1.33 | 2,111,051 |
2023-05-05 | $1.38 | $1.40 | $1.35 | $1.39 | $1.39 | 2,457,777 |
2023-05-04 | $1.33 | $1.40 | $1.33 | $1.37 | $1.37 | 2,143,637 |
2023-05-03 | $1.43 | $1.43 | $1.34 | $1.36 | $1.36 | 4,806,428 |
2023-05-02 | $1.39 | $1.42 | $1.31 | $1.41 | $1.41 | 8,315,817 |
2023-05-01 | $1.36 | $1.46 | $1.35 | $1.38 | $1.38 | 4,160,395 |
2023-04-28 | $1.26 | $1.38 | $1.26 | $1.35 | $1.35 | 2,091,719 |
2023-04-27 | $1.27 | $1.29 | $1.23 | $1.27 | $1.27 | 1,340,225 |
2023-04-26 | $1.26 | $1.27 | $1.23 | $1.26 | $1.26 | 1,354,525 |
2023-04-25 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 1,548,483 |
2023-04-24 | $1.33 | $1.35 | $1.30 | $1.32 | $1.32 | 1,605,802 |
2023-04-21 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 1,043,182 |
2023-04-20 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 1,551,875 |
2023-04-19 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 2,326,105 |
2023-04-18 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 2,159,230 |
2023-04-17 | $1.35 | $1.40 | $1.33 | $1.39 | $1.39 | 2,318,592 |
2023-04-14 | $1.39 | $1.40 | $1.35 | $1.35 | $1.35 | 1,347,218 |
2023-04-13 | $1.36 | $1.43 | $1.36 | $1.41 | $1.41 | 4,492,170 |
2023-04-12 | $1.42 | $1.44 | $1.35 | $1.36 | $1.36 | 1,459,405 |
2023-04-11 | $1.38 | $1.46 | $1.36 | $1.42 | $1.42 | 1,733,334 |
2023-04-10 | $1.35 | $1.40 | $1.33 | $1.38 | $1.38 | 1,135,265 |
2023-04-06 | $1.36 | $1.38 | $1.32 | $1.37 | $1.37 | 1,917,790 |
2023-04-05 | $1.41 | $1.43 | $1.34 | $1.37 | $1.37 | 1,958,279 |
2023-04-04 | $1.48 | $1.50 | $1.41 | $1.43 | $1.43 | 7,939,293 |
2023-04-03 | $1.48 | $1.50 | $1.43 | $1.49 | $1.49 | 2,728,278 |
2023-03-31 | $1.55 | $1.55 | $1.42 | $1.50 | $1.50 | 4,747,799 |
2023-03-30 | $1.55 | $1.55 | $1.47 | $1.54 | $1.54 | 2,291,540 |
2023-03-29 | $1.53 | $1.56 | $1.52 | $1.54 | $1.54 | 1,482,939 |
2023-03-28 | $1.52 | $1.58 | $1.52 | $1.53 | $1.53 | 3,113,666 |
2023-03-27 | $1.52 | $1.56 | $1.51 | $1.53 | $1.53 | 3,004,163 |
2023-03-24 | $1.50 | $1.53 | $1.48 | $1.53 | $1.53 | 2,176,922 |
2023-03-23 | $1.56 | $1.59 | $1.52 | $1.52 | $1.52 | 1,623,541 |
2023-03-22 | $1.64 | $1.64 | $1.53 | $1.53 | $1.53 | 2,389,797 |
2023-03-21 | $1.61 | $1.66 | $1.57 | $1.62 | $1.62 | 3,387,400 |
2023-03-20 | $1.54 | $1.64 | $1.52 | $1.57 | $1.57 | 3,693,369 |
2023-03-17 | $1.63 | $1.63 | $1.54 | $1.54 | $1.54 | 1,694,720 |
2023-03-16 | $1.52 | $1.66 | $1.47 | $1.63 | $1.63 | 4,563,091 |
2023-03-15 | $1.57 | $1.57 | $1.46 | $1.52 | $1.52 | 4,797,491 |
2023-03-14 | $1.63 | $1.64 | $1.53 | $1.58 | $1.58 | 8,011,435 |
2023-03-13 | $1.59 | $1.62 | $1.54 | $1.55 | $1.55 | 3,340,524 |
2023-03-10 | $1.72 | $1.74 | $1.52 | $1.59 | $1.59 | 8,093,450 |
2023-03-09 | $1.83 | $1.86 | $1.71 | $1.71 | $1.71 | 4,020,484 |
2023-03-08 | $1.85 | $1.92 | $1.81 | $1.83 | $1.83 | 2,905,474 |
2023-03-07 | $1.88 | $1.93 | $1.82 | $1.82 | $1.82 | 2,962,403 |
2023-03-06 | $1.97 | $1.97 | $1.79 | $1.86 | $1.86 | 5,195,176 |
2023-03-03 | $1.92 | $1.98 | $1.91 | $1.95 | $1.95 | 1,530,630 |
2023-03-02 | $2.05 | $2.10 | $1.85 | $1.95 | $1.95 | 6,586,180 |
2023-03-01 | $2.00 | $2.13 | $1.97 | $2.06 | $2.06 | 4,840,572 |
2023-02-28 | $1.84 | $2.17 | $1.70 | $2.03 | $2.03 | 18,472,440 |
2023-02-27 | $1.80 | $1.87 | $1.79 | $1.84 | $1.84 | 1,929,983 |
2023-02-24 | $1.79 | $1.82 | $1.72 | $1.77 | $1.77 | 2,518,097 |
2023-02-23 | $1.82 | $1.83 | $1.75 | $1.82 | $1.82 | 3,907,206 |
2023-02-22 | $1.83 | $1.84 | $1.76 | $1.82 | $1.82 | 1,521,255 |
2023-02-21 | $1.82 | $1.85 | $1.77 | $1.80 | $1.80 | 3,023,941 |
2023-02-17 | $1.88 | $1.88 | $1.79 | $1.84 | $1.84 | 2,613,472 |
2023-02-16 | $1.92 | $1.93 | $1.85 | $1.87 | $1.87 | 3,725,090 |
2023-02-15 | $1.95 | $1.95 | $1.89 | $1.90 | $1.90 | 2,365,275 |
2023-02-14 | $1.92 | $1.97 | $1.90 | $1.96 | $1.96 | 1,711,535 |
2023-02-13 | $1.98 | $1.98 | $1.90 | $1.96 | $1.96 | 2,276,440 |
2023-02-10 | $2.04 | $2.04 | $1.88 | $1.92 | $1.92 | 3,175,501 |
2023-02-09 | $2.05 | $2.12 | $2.00 | $2.00 | $2.00 | 3,708,126 |
2023-02-08 | $2.21 | $2.23 | $2.00 | $2.01 | $2.01 | 6,850,391 |
2023-02-07 | $1.99 | $2.19 | $1.96 | $2.19 | $2.19 | 11,035,665 |
2023-02-06 | $1.89 | $1.97 | $1.88 | $1.94 | $1.94 | 3,538,617 |
2023-02-03 | $1.92 | $1.96 | $1.89 | $1.89 | $1.89 | 2,436,613 |
2023-02-02 | $1.89 | $1.97 | $1.86 | $1.95 | $1.95 | 3,098,497 |
2023-02-01 | $1.85 | $1.88 | $1.80 | $1.86 | $1.86 | 2,404,836 |
2023-01-31 | $1.81 | $1.90 | $1.81 | $1.86 | $1.86 | 2,112,855 |
2023-01-30 | $1.84 | $1.88 | $1.81 | $1.81 | $1.81 | 2,864,948 |
2023-01-27 | $1.84 | $1.95 | $1.76 | $1.85 | $1.85 | 13,251,884 |
2023-01-26 | $1.83 | $1.87 | $1.78 | $1.81 | $1.81 | 6,361,490 |
2023-01-25 | $1.75 | $1.84 | $1.70 | $1.80 | $1.80 | 12,055,708 |
2023-01-24 | $1.80 | $1.81 | $1.69 | $1.75 | $1.75 | 9,707,115 |
2023-01-23 | $1.83 | $1.89 | $1.76 | $1.80 | $1.80 | 7,143,945 |
2023-01-20 | $1.86 | $1.93 | $1.77 | $1.82 | $1.82 | 7,837,913 |
2023-01-19 | $1.82 | $1.92 | $1.75 | $1.84 | $1.84 | 4,731,995 |
2023-01-18 | $1.94 | $2.00 | $1.83 | $1.85 | $1.85 | 4,346,766 |
2023-01-17 | $2.10 | $2.10 | $1.90 | $1.97 | $1.97 | 9,215,362 |
2023-01-13 | $1.91 | $2.13 | $1.91 | $2.09 | $2.09 | 6,743,240 |
2023-01-12 | $1.85 | $1.97 | $1.72 | $1.95 | $1.95 | 5,145,137 |
2023-01-11 | $1.78 | $1.86 | $1.70 | $1.82 | $1.82 | 7,044,715 |
2023-01-10 | $1.58 | $1.85 | $1.55 | $1.72 | $1.72 | 10,291,852 |
2023-01-09 | $1.44 | $1.54 | $1.43 | $1.48 | $1.48 | 2,930,076 |
2023-01-06 | $1.33 | $1.45 | $1.31 | $1.44 | $1.44 | 5,739,949 |
2023-01-05 | $1.23 | $1.28 | $1.21 | $1.26 | $1.26 | 2,248,224 |
2023-01-04 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 1,126,054 |
2023-01-03 | $1.21 | $1.25 | $1.15 | $1.19 | $1.19 | 1,838,297 |
2022-12-30 | $1.18 | $1.22 | $1.17 | $1.21 | $1.21 | 4,421,239 |
2022-12-29 | $1.15 | $1.25 | $1.13 | $1.20 | $1.20 | 4,145,570 |
2022-12-28 | $1.21 | $1.22 | $1.15 | $1.15 | $1.15 | 3,343,009 |
2022-12-27 | $1.22 | $1.25 | $1.18 | $1.20 | $1.20 | 3,353,729 |
2022-12-23 | $1.28 | $1.29 | $1.25 | $1.25 | $1.25 | 1,305,078 |
2022-12-22 | $1.27 | $1.29 | $1.21 | $1.29 | $1.29 | 3,426,956 |
2022-12-21 | $1.28 | $1.33 | $1.24 | $1.25 | $1.25 | 4,242,820 |
2022-12-20 | $1.18 | $1.30 | $1.17 | $1.25 | $1.25 | 2,967,207 |
2022-12-19 | $1.26 | $1.26 | $1.18 | $1.19 | $1.19 | 2,003,960 |
2022-12-16 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 4,598,800 |
2022-12-15 | $1.24 | $1.28 | $1.21 | $1.23 | $1.23 | 4,895,213 |
2022-12-14 | $1.21 | $1.30 | $1.20 | $1.28 | $1.28 | 6,456,187 |
2022-12-13 | $1.18 | $1.23 | $1.17 | $1.23 | $1.23 | 7,869,631 |
2022-12-12 | $1.16 | $1.19 | $1.14 | $1.17 | $1.17 | 4,334,073 |
2022-12-09 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 3,925,702 |
2022-12-08 | $1.19 | $1.20 | $1.14 | $1.20 | $1.20 | 4,550,821 |
2022-12-07 | $1.20 | $1.24 | $1.15 | $1.17 | $1.17 | 5,036,775 |
2022-12-06 | $1.16 | $1.21 | $1.13 | $1.19 | $1.19 | 5,987,883 |
2022-12-05 | $1.18 | $1.22 | $1.16 | $1.18 | $1.18 | 3,027,638 |
2022-12-02 | $1.16 | $1.23 | $1.16 | $1.22 | $1.22 | 1,146,673 |
2022-12-01 | $1.18 | $1.23 | $1.16 | $1.19 | $1.19 | 8,254,528 |
2022-11-30 | $1.15 | $1.17 | $1.12 | $1.15 | $1.15 | 1,378,263 |
2022-11-29 | $1.14 | $1.15 | $1.12 | $1.14 | $1.14 | 2,195,199 |
2022-11-28 | $1.15 | $1.19 | $1.12 | $1.12 | $1.12 | 1,438,939 |
2022-11-25 | $1.17 | $1.17 | $1.15 | $1.17 | $1.17 | 937,481 |
2022-11-23 | $1.21 | $1.22 | $1.15 | $1.17 | $1.17 | 944,256 |
2022-11-22 | $1.16 | $1.22 | $1.13 | $1.20 | $1.20 | 3,114,999 |
2022-11-21 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 2,463,401 |
2022-11-18 | $1.15 | $1.23 | $1.12 | $1.18 | $1.18 | 2,775,065 |
2022-11-17 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 2,321,097 |
2022-11-16 | $1.28 | $1.30 | $1.21 | $1.22 | $1.22 | 1,383,658 |
2022-11-15 | $1.28 | $1.34 | $1.26 | $1.28 | $1.28 | 2,970,634 |
2022-11-14 | $1.35 | $1.36 | $1.26 | $1.27 | $1.27 | 2,264,980 |
2022-11-11 | $1.27 | $1.37 | $1.26 | $1.34 | $1.34 | 4,143,974 |
2022-11-10 | $1.25 | $1.30 | $1.22 | $1.30 | $1.30 | 2,641,543 |
2022-11-09 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 1,184,236 |
2022-11-08 | $1.31 | $1.38 | $1.23 | $1.29 | $1.29 | 2,217,958 |
2022-11-07 | $1.18 | $1.34 | $1.18 | $1.31 | $1.31 | 8,248,105 |
2022-11-04 | $1.19 | $1.21 | $1.16 | $1.17 | $1.17 | 1,447,367 |
2022-11-03 | $1.25 | $1.27 | $1.15 | $1.17 | $1.17 | 2,510,998 |
2022-11-02 | $1.30 | $1.33 | $1.26 | $1.26 | $1.26 | 1,324,452 |
2022-11-01 | $1.24 | $1.33 | $1.24 | $1.29 | $1.29 | 2,291,037 |
2022-10-31 | $1.24 | $1.28 | $1.22 | $1.23 | $1.23 | 1,850,479 |
2022-10-28 | $1.15 | $1.24 | $1.14 | $1.23 | $1.23 | 6,284,908 |
2022-10-27 | $1.19 | $1.21 | $1.09 | $1.14 | $1.14 | 3,590,431 |
2022-10-26 | $1.14 | $1.20 | $1.11 | $1.18 | $1.18 | 2,610,023 |
2022-10-25 | $1.11 | $1.15 | $1.11 | $1.15 | $1.15 | 1,099,171 |
2022-10-24 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 706,395 |
2022-10-21 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 2,456,314 |
2022-10-20 | $1.08 | $1.13 | $1.06 | $1.09 | $1.09 | 3,794,262 |
2022-10-19 | $1.15 | $1.15 | $1.06 | $1.07 | $1.07 | 2,966,833 |
2022-10-18 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 2,404,028 |
2022-10-17 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 2,029,513 |
2022-10-14 | $1.21 | $1.24 | $1.13 | $1.15 | $1.15 | 3,311,704 |
2022-10-13 | $1.16 | $1.22 | $1.13 | $1.21 | $1.21 | 1,169,016 |
2022-10-12 | $1.23 | $1.23 | $1.15 | $1.18 | $1.18 | 1,799,439 |
2022-10-11 | $1.23 | $1.27 | $1.18 | $1.20 | $1.20 | 3,257,174 |
2022-10-10 | $1.22 | $1.24 | $1.18 | $1.18 | $1.18 | 876,988 |
2022-10-07 | $1.27 | $1.31 | $1.23 | $1.24 | $1.24 | 2,419,401 |
2022-10-06 | $1.19 | $1.30 | $1.18 | $1.28 | $1.28 | 3,963,086 |
2022-10-05 | $1.20 | $1.21 | $1.14 | $1.19 | $1.19 | 1,009,011 |
2022-10-04 | $1.13 | $1.22 | $1.13 | $1.21 | $1.21 | 1,791,200 |
2022-10-03 | $1.10 | $1.15 | $1.06 | $1.12 | $1.12 | 1,853,164 |
2022-09-30 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 1,463,564 |
2022-09-29 | $1.16 | $1.18 | $1.09 | $1.10 | $1.10 | 1,694,538 |
2022-09-28 | $1.13 | $1.23 | $1.13 | $1.19 | $1.19 | 3,845,697 |
2022-09-27 | $1.13 | $1.14 | $1.08 | $1.13 | $1.13 | 2,757,283 |
2022-09-26 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 1,563,866 |
2022-09-23 | $1.14 | $1.14 | $1.04 | $1.09 | $1.09 | 5,141,546 |
2022-09-22 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 3,593,927 |
2022-09-21 | $1.15 | $1.16 | $1.10 | $1.10 | $1.10 | 2,516,785 |
2022-09-20 | $1.20 | $1.22 | $1.12 | $1.15 | $1.15 | 4,015,042 |
2022-09-19 | $1.22 | $1.25 | $1.17 | $1.19 | $1.19 | 3,399,308 |
2022-09-16 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 3,309,137 |
2022-09-15 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 1,627,937 |
2022-09-14 | $1.29 | $1.30 | $1.19 | $1.22 | $1.22 | 2,704,799 |
2022-09-13 | $1.34 | $1.38 | $1.28 | $1.30 | $1.30 | 2,376,882 |
2022-09-12 | $1.36 | $1.41 | $1.32 | $1.39 | $1.39 | 2,223,936 |
2022-09-09 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 4,726,677 |
2022-09-08 | $1.32 | $1.38 | $1.30 | $1.35 | $1.35 | 6,620,393 |
2022-09-07 | $1.27 | $1.36 | $1.25 | $1.33 | $1.33 | 4,452,314 |
2022-09-06 | $1.17 | $1.32 | $1.15 | $1.27 | $1.27 | 6,188,087 |
2022-09-02 | $1.17 | $1.24 | $1.15 | $1.21 | $1.21 | 4,353,062 |
2022-09-01 | $1.16 | $1.19 | $1.09 | $1.17 | $1.17 | 8,367,025 |
2022-08-31 | $1.22 | $1.23 | $1.15 | $1.18 | $1.18 | 3,595,405 |
2022-08-30 | $1.25 | $1.28 | $1.21 | $1.21 | $1.21 | 1,258,575 |
2022-08-29 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 4,380,366 |
2022-08-26 | $1.33 | $1.33 | $1.23 | $1.27 | $1.27 | 4,031,385 |
2022-08-25 | $1.35 | $1.36 | $1.28 | $1.30 | $1.30 | 4,444,321 |
2022-08-24 | $1.35 | $1.41 | $1.33 | $1.36 | $1.36 | 1,756,759 |
2022-08-23 | $1.29 | $1.39 | $1.25 | $1.35 | $1.35 | 4,322,149 |
2022-08-22 | $1.48 | $1.55 | $1.20 | $1.28 | $1.28 | 7,982,882 |
2022-08-19 | $1.57 | $1.61 | $1.55 | $1.58 | $1.58 | 1,099,920 |
2022-08-18 | $1.62 | $1.62 | $1.55 | $1.60 | $1.60 | 1,432,202 |
2022-08-17 | $1.65 | $1.70 | $1.54 | $1.63 | $1.63 | 2,730,930 |
2022-08-16 | $1.67 | $1.71 | $1.58 | $1.67 | $1.67 | 2,025,604 |
2022-08-15 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 1,702,166 |
2022-08-12 | $1.60 | $1.69 | $1.59 | $1.65 | $1.65 | 2,100,572 |
2022-08-11 | $1.52 | $1.70 | $1.50 | $1.61 | $1.61 | 5,455,932 |
2022-08-10 | $1.43 | $1.59 | $1.40 | $1.53 | $1.53 | 5,805,364 |
2022-08-09 | $1.41 | $1.48 | $1.39 | $1.41 | $1.41 | 1,630,125 |
2022-08-08 | $1.30 | $1.47 | $1.28 | $1.45 | $1.45 | 9,844,433 |
2022-08-05 | $1.28 | $1.30 | $1.23 | $1.29 | $1.29 | 2,753,320 |
2022-08-04 | $1.25 | $1.31 | $1.25 | $1.28 | $1.28 | 3,503,066 |
2022-08-03 | $1.30 | $1.42 | $1.24 | $1.27 | $1.27 | 4,992,023 |
2022-08-02 | $1.25 | $1.37 | $1.25 | $1.33 | $1.33 | 4,496,121 |
2022-08-01 | $1.32 | $1.35 | $1.27 | $1.29 | $1.29 | 4,287,465 |
2022-07-29 | $1.32 | $1.35 | $1.29 | $1.33 | $1.33 | 1,475,139 |
2022-07-28 | $1.35 | $1.37 | $1.28 | $1.34 | $1.34 | 687,466 |
2022-07-27 | $1.35 | $1.36 | $1.30 | $1.35 | $1.35 | 677,886 |
2022-07-26 | $1.31 | $1.38 | $1.30 | $1.33 | $1.33 | 817,875 |
2022-07-25 | $1.31 | $1.38 | $1.28 | $1.34 | $1.34 | 1,503,883 |
2022-07-22 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 6,137,481 |
2022-07-21 | $1.38 | $1.38 | $1.28 | $1.33 | $1.33 | 2,783,142 |
2022-07-20 | $1.29 | $1.41 | $1.26 | $1.34 | $1.34 | 2,737,462 |
2022-07-19 | $1.31 | $1.32 | $1.26 | $1.29 | $1.29 | 5,572,159 |
2022-07-18 | $1.38 | $1.39 | $1.26 | $1.29 | $1.29 | 2,708,871 |
2022-07-15 | $1.43 | $1.43 | $1.30 | $1.35 | $1.35 | 3,363,190 |
2022-07-14 | $1.39 | $1.43 | $1.37 | $1.42 | $1.42 | 2,434,032 |
2022-07-13 | $1.40 | $1.44 | $1.35 | $1.41 | $1.41 | 1,801,565 |
2022-07-12 | $1.39 | $1.45 | $1.29 | $1.40 | $1.40 | 5,344,736 |
2022-07-11 | $1.57 | $1.61 | $1.40 | $1.43 | $1.43 | 3,069,447 |
2022-07-08 | $1.55 | $1.63 | $1.51 | $1.62 | $1.62 | 1,162,383 |
2022-07-07 | $1.56 | $1.63 | $1.56 | $1.57 | $1.57 | 1,491,612 |
2022-07-06 | $1.55 | $1.65 | $1.53 | $1.56 | $1.56 | 2,769,536 |
2022-07-05 | $1.45 | $1.60 | $1.36 | $1.59 | $1.59 | 3,382,577 |
2022-07-01 | $1.46 | $1.49 | $1.20 | $1.44 | $1.44 | 10,869,076 |
2022-06-30 | $1.78 | $1.81 | $1.47 | $1.49 | $1.49 | 9,315,999 |
2022-06-29 | $1.82 | $1.86 | $1.77 | $1.82 | $1.82 | 2,539,884 |
2022-06-28 | $1.91 | $1.92 | $1.80 | $1.85 | $1.85 | 2,154,227 |
2022-06-27 | $1.96 | $1.96 | $1.86 | $1.92 | $1.92 | 1,861,645 |
2022-06-24 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 2,676,197 |
2022-06-23 | $1.90 | $1.99 | $1.88 | $1.99 | $1.99 | 2,179,660 |
2022-06-22 | $1.84 | $1.96 | $1.83 | $1.88 | $1.88 | 2,273,078 |
2022-06-21 | $1.86 | $1.95 | $1.85 | $1.89 | $1.89 | 3,039,483 |
2022-06-17 | $1.72 | $1.88 | $1.71 | $1.83 | $1.83 | 5,402,211 |
2022-06-16 | $1.80 | $1.80 | $1.68 | $1.70 | $1.70 | 3,340,893 |
2022-06-15 | $1.78 | $1.82 | $1.69 | $1.81 | $1.81 | 4,805,770 |
2022-06-14 | $1.70 | $1.78 | $1.60 | $1.78 | $1.78 | 4,844,955 |
2022-06-13 | $1.75 | $1.76 | $1.62 | $1.70 | $1.70 | 4,282,976 |
2022-06-10 | $1.79 | $1.86 | $1.72 | $1.80 | $1.80 | 6,718,211 |
2022-06-09 | $1.90 | $1.92 | $1.77 | $1.78 | $1.78 | 5,632,310 |
2022-06-08 | $1.79 | $2.03 | $1.79 | $1.89 | $1.89 | 5,952,939 |
2022-06-07 | $1.61 | $1.82 | $1.60 | $1.81 | $1.81 | 3,659,297 |
2022-06-06 | $1.77 | $1.83 | $1.62 | $1.64 | $1.64 | 11,233,188 |
2022-06-03 | $1.56 | $1.76 | $1.50 | $1.68 | $1.68 | 15,094,927 |
2022-06-02 | $1.43 | $1.51 | $1.42 | $1.46 | $1.46 | 1,454,921 |
2022-06-01 | $1.43 | $1.49 | $1.40 | $1.45 | $1.45 | 2,590,157 |
2022-05-31 | $1.40 | $1.47 | $1.40 | $1.45 | $1.45 | 2,292,328 |
2022-05-27 | $1.41 | $1.46 | $1.36 | $1.44 | $1.44 | 1,274,907 |
2022-05-26 | $1.37 | $1.44 | $1.36 | $1.43 | $1.43 | 2,496,413 |
2022-05-25 | $1.33 | $1.37 | $1.31 | $1.36 | $1.36 | 1,346,932 |
2022-05-24 | $1.40 | $1.41 | $1.30 | $1.31 | $1.31 | 2,945,640 |
2022-05-23 | $1.45 | $1.47 | $1.40 | $1.41 | $1.41 | 1,702,213 |
2022-05-20 | $1.49 | $1.50 | $1.35 | $1.42 | $1.42 | 2,039,607 |
2022-05-19 | $1.45 | $1.51 | $1.41 | $1.44 | $1.44 | 2,708,387 |
2022-05-18 | $1.60 | $1.62 | $1.46 | $1.47 | $1.47 | 2,613,606 |
2022-05-17 | $1.50 | $1.67 | $1.47 | $1.66 | $1.66 | 5,068,983 |
2022-05-16 | $1.45 | $1.53 | $1.45 | $1.50 | $1.50 | 3,107,276 |
2022-05-13 | $1.26 | $1.50 | $1.25 | $1.49 | $1.49 | 11,538,465 |
2022-05-12 | $1.15 | $1.25 | $1.11 | $1.25 | $1.25 | 4,794,388 |
2022-05-11 | $1.26 | $1.27 | $1.12 | $1.13 | $1.13 | 6,746,477 |
2022-05-10 | $1.27 | $1.32 | $1.26 | $1.26 | $1.26 | 4,945,216 |
2022-05-09 | $1.29 | $1.31 | $1.24 | $1.27 | $1.27 | 7,258,721 |
2022-05-06 | $1.32 | $1.38 | $1.25 | $1.34 | $1.34 | 11,886,507 |
2022-05-05 | $1.47 | $1.48 | $1.34 | $1.35 | $1.35 | 22,630,746 |
2022-05-04 | $1.85 | $1.91 | $1.45 | $1.56 | $1.56 | 39,261,120 |
2022-05-03 | $2.75 | $2.76 | $2.67 | $2.74 | $2.74 | 3,664,602 |
2022-05-02 | $2.71 | $2.74 | $2.64 | $2.73 | $2.73 | 1,987,115 |
2022-04-29 | $2.80 | $2.85 | $2.67 | $2.69 | $2.69 | 2,930,618 |
2022-04-28 | $3.00 | $3.01 | $2.77 | $2.78 | $2.78 | 4,414,607 |
2022-04-27 | $2.99 | $3.13 | $2.96 | $2.98 | $2.98 | 3,095,728 |
2022-04-26 | $3.02 | $3.05 | $2.92 | $2.96 | $2.96 | 3,949,849 |
2022-04-25 | $3.03 | $3.06 | $2.91 | $3.02 | $3.02 | 2,801,081 |
2022-04-22 | $3.06 | $3.09 | $3.00 | $3.03 | $3.03 | 1,570,608 |
2022-04-21 | $3.19 | $3.24 | $3.04 | $3.05 | $3.05 | 2,602,938 |
2022-04-20 | $3.17 | $3.20 | $3.13 | $3.16 | $3.16 | 1,066,469 |
2022-04-19 | $3.11 | $3.23 | $3.11 | $3.19 | $3.19 | 1,319,678 |
2022-04-18 | $3.23 | $3.25 | $3.12 | $3.13 | $3.13 | 1,325,021 |
2022-04-14 | $3.33 | $3.35 | $3.21 | $3.27 | $3.27 | 1,322,009 |
2022-04-13 | $3.26 | $3.37 | $3.26 | $3.34 | $3.34 | 1,452,985 |
2022-04-12 | $3.37 | $3.42 | $3.24 | $3.26 | $3.26 | 1,296,750 |
2022-04-11 | $3.36 | $3.46 | $3.32 | $3.35 | $3.35 | 1,913,156 |
2022-04-08 | $3.53 | $3.55 | $3.39 | $3.40 | $3.40 | 2,364,851 |
2022-04-07 | $3.69 | $3.72 | $3.45 | $3.53 | $3.53 | 2,693,225 |
2022-04-06 | $3.62 | $3.74 | $3.57 | $3.69 | $3.69 | 2,690,604 |
2022-04-05 | $3.64 | $3.69 | $3.59 | $3.64 | $3.64 | 2,218,390 |
2022-04-04 | $3.51 | $3.67 | $3.50 | $3.63 | $3.63 | 2,591,090 |
2022-04-01 | $3.29 | $3.53 | $3.28 | $3.53 | $3.53 | 3,831,783 |
2022-03-31 | $3.28 | $3.33 | $3.19 | $3.29 | $3.29 | 1,710,424 |
2022-03-30 | $3.35 | $3.39 | $3.25 | $3.26 | $3.26 | 1,511,321 |
2022-03-29 | $3.27 | $3.41 | $3.27 | $3.38 | $3.38 | 2,213,255 |
2022-03-28 | $3.31 | $3.35 | $3.21 | $3.27 | $3.27 | 1,272,850 |
2022-03-25 | $3.31 | $3.35 | $3.22 | $3.28 | $3.28 | 1,094,523 |
2022-03-24 | $3.31 | $3.36 | $3.28 | $3.31 | $3.31 | 1,283,044 |
2022-03-23 | $3.20 | $3.37 | $3.17 | $3.27 | $3.27 | 1,602,844 |
2022-03-22 | $3.08 | $3.27 | $3.07 | $3.22 | $3.22 | 2,239,486 |
2022-03-21 | $3.09 | $3.12 | $3.04 | $3.07 | $3.07 | 1,455,069 |
2022-03-18 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 2,059,932 |
2022-03-17 | $3.01 | $3.11 | $2.99 | $3.05 | $3.05 | 1,234,443 |
2022-03-16 | $2.87 | $3.03 | $2.87 | $3.02 | $3.02 | 3,139,016 |
2022-03-15 | $2.85 | $2.91 | $2.76 | $2.87 | $2.87 | 4,360,977 |
2022-03-14 | $2.97 | $3.03 | $2.79 | $2.85 | $2.85 | 4,137,222 |
2022-03-11 | $3.03 | $3.15 | $2.94 | $2.96 | $2.96 | 8,596,402 |
2022-03-10 | $3.05 | $3.09 | $3.01 | $3.03 | $3.03 | 1,557,272 |
2022-03-09 | $3.01 | $3.14 | $3.01 | $3.13 | $3.13 | 1,567,229 |
2022-03-08 | $2.97 | $3.06 | $2.87 | $2.99 | $2.99 | 7,137,672 |
2022-03-07 | $3.07 | $3.13 | $2.99 | $3.00 | $3.00 | 3,600,816 |
2022-03-04 | $3.15 | $3.24 | $3.05 | $3.09 | $3.09 | 2,182,875 |
2022-03-03 | $3.23 | $3.24 | $3.09 | $3.17 | $3.17 | 1,995,237 |
2022-03-02 | $3.18 | $3.30 | $3.18 | $3.20 | $3.20 | 1,858,387 |
2022-03-01 | $3.35 | $3.39 | $3.15 | $3.19 | $3.19 | 2,784,902 |
2022-02-28 | $3.23 | $3.32 | $3.18 | $3.31 | $3.31 | 2,373,940 |
2022-02-25 | $3.18 | $3.28 | $3.11 | $3.27 | $3.27 | 1,680,995 |
2022-02-24 | $2.94 | $3.20 | $2.92 | $3.19 | $3.19 | 2,725,502 |
2022-02-23 | $3.26 | $3.27 | $3.12 | $3.13 | $3.13 | 1,560,780 |
2022-02-22 | $3.25 | $3.35 | $3.17 | $3.20 | $3.20 | 2,688,606 |
2022-02-18 | $3.37 | $3.40 | $3.30 | $3.31 | $3.31 | 1,564,782 |
2022-02-17 | $3.42 | $3.45 | $3.34 | $3.35 | $3.35 | 2,055,541 |
2022-02-16 | $3.52 | $3.53 | $3.39 | $3.47 | $3.47 | 2,259,318 |
2022-02-15 | $3.42 | $3.59 | $3.42 | $3.58 | $3.58 | 1,943,226 |
2022-02-14 | $3.51 | $3.51 | $3.40 | $3.40 | $3.40 | 1,699,968 |
2022-02-11 | $3.62 | $3.71 | $3.51 | $3.54 | $3.54 | 2,458,153 |
2022-02-10 | $3.61 | $3.82 | $3.57 | $3.63 | $3.63 | 2,487,376 |
2022-02-09 | $3.56 | $3.74 | $3.56 | $3.69 | $3.69 | 2,089,304 |
2022-02-08 | $3.56 | $3.56 | $3.44 | $3.53 | $3.53 | 2,026,516 |
2022-02-07 | $3.65 | $3.72 | $3.56 | $3.58 | $3.58 | 2,019,966 |
2022-02-04 | $3.66 | $3.70 | $3.57 | $3.66 | $3.66 | 2,465,727 |
2022-02-03 | $3.56 | $3.75 | $3.55 | $3.64 | $3.64 | 4,262,167 |
2022-02-02 | $3.79 | $3.79 | $3.59 | $3.60 | $3.60 | 3,963,823 |
2022-02-01 | $3.65 | $3.79 | $3.62 | $3.73 | $3.73 | 8,393,822 |
2022-01-31 | $3.43 | $3.64 | $3.41 | $3.62 | $3.62 | 13,600,936 |
2022-01-28 | $3.33 | $3.37 | $3.25 | $3.36 | $3.36 | 5,879,438 |
2022-01-27 | $3.48 | $3.48 | $3.28 | $3.30 | $3.30 | 7,752,293 |
2022-01-26 | $3.34 | $3.70 | $3.32 | $3.43 | $3.43 | 16,808,819 |
2022-01-25 | $3.17 | $3.39 | $3.15 | $3.26 | $3.26 | 14,145,882 |
2022-01-24 | $3.00 | $3.05 | $2.79 | $2.99 | $2.99 | 6,082,819 |
2022-01-21 | $3.22 | $3.23 | $3.04 | $3.07 | $3.07 | 3,741,141 |
2022-01-20 | $3.32 | $3.35 | $3.18 | $3.21 | $3.21 | 2,389,867 |
2022-01-19 | $3.37 | $3.40 | $3.26 | $3.30 | $3.30 | 3,261,531 |
2022-01-18 | $3.50 | $3.59 | $3.35 | $3.36 | $3.36 | 6,633,602 |
2022-01-14 | $3.42 | $3.52 | $3.39 | $3.52 | $3.52 | 2,856,683 |
2022-01-13 | $3.44 | $3.52 | $3.38 | $3.47 | $3.47 | 4,212,291 |
2022-01-12 | $3.46 | $3.46 | $3.37 | $3.41 | $3.41 | 1,438,226 |
2022-01-11 | $3.33 | $3.54 | $3.27 | $3.45 | $3.45 | 3,612,090 |
2022-01-10 | $3.27 | $3.33 | $3.21 | $3.33 | $3.33 | 2,963,905 |
2022-01-07 | $3.18 | $3.33 | $3.18 | $3.25 | $3.25 | 1,936,783 |
2022-01-06 | $3.29 | $3.29 | $3.11 | $3.20 | $3.20 | 3,768,650 |
2022-01-05 | $3.40 | $3.48 | $3.24 | $3.26 | $3.26 | 3,723,190 |
2022-01-04 | $3.55 | $3.57 | $3.38 | $3.46 | $3.46 | 2,563,987 |
2022-01-03 | $3.38 | $3.61 | $3.35 | $3.51 | $3.51 | 2,795,309 |
2021-12-31 | $3.34 | $3.45 | $3.30 | $3.37 | $3.37 | 4,170,616 |
2021-12-30 | $3.29 | $3.45 | $3.28 | $3.35 | $3.35 | 3,735,987 |
2021-12-29 | $3.36 | $3.38 | $3.28 | $3.31 | $3.31 | 2,958,227 |
2021-12-28 | $3.38 | $3.52 | $3.37 | $3.41 | $3.41 | 3,022,471 |
2021-12-27 | $3.46 | $3.48 | $3.39 | $3.40 | $3.40 | 2,612,001 |
2021-12-23 | $3.36 | $3.57 | $3.33 | $3.51 | $3.51 | 3,204,780 |
2021-12-22 | $3.39 | $3.42 | $3.34 | $3.37 | $3.37 | 2,567,290 |
2021-12-21 | $3.41 | $3.47 | $3.38 | $3.41 | $3.41 | 2,027,623 |
2021-12-20 | $3.43 | $3.43 | $3.29 | $3.41 | $3.41 | 3,177,053 |
2021-12-17 | $3.33 | $3.51 | $3.28 | $3.47 | $3.47 | 4,045,769 |
2021-12-16 | $3.24 | $3.37 | $3.24 | $3.32 | $3.32 | 2,263,050 |
2021-12-15 | $3.24 | $3.25 | $3.11 | $3.24 | $3.24 | 2,610,991 |
2021-12-14 | $3.23 | $3.29 | $3.21 | $3.25 | $3.25 | 3,598,395 |
2021-12-13 | $3.38 | $3.41 | $3.24 | $3.30 | $3.30 | 3,755,381 |
2021-12-10 | $3.35 | $3.43 | $3.32 | $3.38 | $3.38 | 4,692,220 |
2021-12-09 | $3.56 | $3.59 | $3.35 | $3.35 | $3.35 | 5,959,137 |
2021-12-08 | $3.69 | $3.69 | $3.54 | $3.61 | $3.61 | 4,707,967 |
2021-12-07 | $3.59 | $3.78 | $3.59 | $3.69 | $3.69 | 2,151,418 |
2021-12-06 | $3.54 | $3.59 | $3.50 | $3.57 | $3.57 | 3,511,606 |
2021-12-03 | $3.60 | $3.62 | $3.49 | $3.57 | $3.57 | 5,479,750 |
2021-12-02 | $3.65 | $3.69 | $3.49 | $3.57 | $3.57 | 4,198,844 |
2021-12-01 | $3.65 | $3.75 | $3.53 | $3.71 | $3.71 | 7,870,678 |
2021-11-30 | $3.52 | $3.65 | $3.46 | $3.60 | $3.60 | 4,753,601 |
2021-11-29 | $3.67 | $3.67 | $3.53 | $3.56 | $3.56 | 5,905,770 |
2021-11-26 | $3.77 | $3.80 | $3.59 | $3.64 | $3.64 | 2,510,633 |
2021-11-24 | $3.78 | $3.86 | $3.75 | $3.85 | $3.85 | 2,351,846 |
2021-11-23 | $3.79 | $3.86 | $3.68 | $3.82 | $3.82 | 3,771,285 |
2021-11-22 | $3.90 | $3.92 | $3.77 | $3.78 | $3.78 | 3,756,144 |
2021-11-19 | $4.00 | $4.00 | $3.86 | $3.90 | $3.90 | 3,271,060 |
2021-11-18 | $4.17 | $4.18 | $3.86 | $3.90 | $3.90 | 6,261,640 |
2021-11-17 | $4.08 | $4.22 | $4.00 | $4.13 | $4.13 | 4,417,857 |
2021-11-16 | $4.03 | $4.59 | $4.00 | $4.11 | $4.11 | 13,014,975 |
2021-11-15 | $4.02 | $4.09 | $3.97 | $3.98 | $3.98 | 3,668,074 |
2021-11-12 | $4.15 | $4.19 | $3.96 | $4.06 | $4.06 | 6,359,664 |
2021-11-11 | $4.20 | $4.27 | $4.09 | $4.11 | $4.11 | 3,310,569 |
2021-11-10 | $4.14 | $4.30 | $4.11 | $4.20 | $4.20 | 3,380,681 |
2021-11-09 | $4.13 | $4.25 | $4.09 | $4.21 | $4.21 | 3,114,039 |
2021-11-08 | $4.18 | $4.18 | $4.03 | $4.15 | $4.15 | 5,205,576 |
2021-11-05 | $4.22 | $4.31 | $4.05 | $4.09 | $4.09 | 5,166,340 |
2021-11-04 | $4.28 | $4.38 | $4.15 | $4.23 | $4.23 | 4,171,072 |
2021-11-03 | $4.50 | $4.55 | $4.18 | $4.24 | $4.24 | 10,025,771 |
2021-11-02 | $4.81 | $4.88 | $4.72 | $4.82 | $4.82 | 1,858,115 |
2021-11-01 | $4.79 | $4.89 | $4.73 | $4.83 | $4.83 | 1,783,675 |
2021-10-29 | $4.69 | $4.78 | $4.63 | $4.77 | $4.77 | 2,363,308 |
2021-10-28 | $4.59 | $4.67 | $4.48 | $4.67 | $4.67 | 2,866,128 |
2021-10-27 | $4.65 | $4.68 | $4.57 | $4.58 | $4.58 | 2,740,114 |
2021-10-26 | $4.77 | $4.78 | $4.56 | $4.65 | $4.65 | 8,989,660 |
2021-10-25 | $4.95 | $4.97 | $4.72 | $4.76 | $4.76 | 4,936,342 |
2021-10-22 | $5.02 | $5.02 | $4.93 | $5.00 | $5.00 | 1,986,065 |
2021-10-21 | $5.00 | $5.05 | $4.98 | $5.01 | $5.01 | 1,112,511 |
2021-10-20 | $5.05 | $5.07 | $4.97 | $5.03 | $5.03 | 1,430,422 |
2021-10-19 | $5.08 | $5.11 | $5.02 | $5.05 | $5.05 | 1,398,584 |
2021-10-18 | $5.11 | $5.16 | $5.01 | $5.04 | $5.04 | 1,396,803 |
2021-10-15 | $5.22 | $5.24 | $5.11 | $5.16 | $5.16 | 1,338,575 |
2021-10-14 | $5.18 | $5.24 | $5.13 | $5.17 | $5.17 | 1,620,166 |
2021-10-13 | $5.21 | $5.22 | $5.12 | $5.17 | $5.17 | 1,209,965 |
2021-10-12 | $5.11 | $5.24 | $5.10 | $5.18 | $5.18 | 1,677,557 |
2021-10-11 | $5.06 | $5.17 | $5.00 | $5.09 | $5.09 | 1,959,528 |
2021-10-08 | $4.98 | $5.04 | $4.94 | $5.02 | $5.02 | 1,751,033 |
2021-10-07 | $4.90 | $5.04 | $4.86 | $4.95 | $4.95 | 1,393,200 |
2021-10-06 | $4.91 | $4.92 | $4.82 | $4.87 | $4.87 | 2,164,417 |
2021-10-05 | $5.00 | $5.04 | $4.81 | $4.92 | $4.92 | 3,353,798 |
2021-10-04 | $5.07 | $5.10 | $4.93 | $4.99 | $4.99 | 3,495,994 |
2021-10-01 | $5.11 | $5.16 | $4.99 | $5.11 | $5.11 | 2,537,463 |
2021-09-30 | $5.14 | $5.16 | $5.05 | $5.10 | $5.10 | 2,757,547 |
2021-09-29 | $5.21 | $5.30 | $5.11 | $5.14 | $5.14 | 1,837,824 |
2021-09-28 | $5.36 | $5.36 | $5.23 | $5.25 | $5.25 | 2,669,062 |
2021-09-27 | $5.40 | $5.41 | $5.29 | $5.38 | $5.38 | 1,875,304 |
2021-09-24 | $5.39 | $5.52 | $5.33 | $5.40 | $5.40 | 2,763,392 |
2021-09-23 | $5.30 | $5.44 | $5.28 | $5.44 | $5.44 | 3,175,429 |
2021-09-22 | $5.14 | $5.32 | $5.11 | $5.29 | $5.29 | 2,991,651 |
2021-09-21 | $5.09 | $5.18 | $5.05 | $5.13 | $5.13 | 1,853,909 |
2021-09-20 | $5.07 | $5.14 | $4.95 | $5.08 | $5.08 | 4,137,591 |
2021-09-17 | $5.20 | $5.21 | $5.07 | $5.15 | $5.15 | 2,090,943 |
2021-09-16 | $5.14 | $5.20 | $5.04 | $5.17 | $5.17 | 1,956,382 |
2021-09-15 | $5.18 | $5.29 | $5.14 | $5.16 | $5.16 | 1,783,566 |
2021-09-14 | $5.28 | $5.37 | $5.16 | $5.17 | $5.17 | 2,614,304 |
2021-09-13 | $5.31 | $5.42 | $5.23 | $5.27 | $5.27 | 1,746,796 |
2021-09-10 | $5.29 | $5.44 | $5.28 | $5.30 | $5.30 | 2,413,273 |
2021-09-09 | $5.24 | $5.36 | $5.17 | $5.27 | $5.27 | 4,035,961 |
2021-09-08 | $5.16 | $5.25 | $5.04 | $5.15 | $5.15 | 3,046,788 |
2021-09-07 | $5.25 | $5.27 | $5.07 | $5.16 | $5.16 | 4,055,480 |
2021-09-03 | $5.36 | $5.39 | $5.20 | $5.29 | $5.29 | 2,814,581 |
2021-09-02 | $5.42 | $5.49 | $5.35 | $5.40 | $5.40 | 1,820,602 |
2021-09-01 | $5.48 | $5.48 | $5.33 | $5.43 | $5.43 | 2,603,089 |
2021-08-31 | $5.54 | $5.68 | $5.41 | $5.44 | $5.44 | 3,571,886 |
2021-08-30 | $5.60 | $5.68 | $5.48 | $5.54 | $5.54 | 3,252,163 |
2021-08-27 | $5.66 | $5.80 | $5.58 | $5.62 | $5.62 | 3,451,267 |
2021-08-26 | $5.82 | $5.86 | $5.59 | $5.65 | $5.65 | 2,726,927 |
2021-08-25 | $5.74 | $5.85 | $5.68 | $5.84 | $5.84 | 3,272,346 |
2021-08-24 | $5.93 | $5.93 | $5.62 | $5.77 | $5.77 | 4,293,878 |
2021-08-23 | $5.55 | $5.97 | $5.49 | $5.78 | $5.78 | 5,853,409 |
2021-08-20 | $5.38 | $5.45 | $5.30 | $5.39 | $5.39 | 3,058,761 |
2021-08-19 | $5.60 | $5.69 | $5.32 | $5.41 | $5.41 | 3,732,014 |
2021-08-18 | $5.62 | $5.90 | $5.60 | $5.61 | $5.61 | 5,280,865 |
2021-08-17 | $5.30 | $5.61 | $5.30 | $5.61 | $5.61 | 5,071,534 |
2021-08-16 | $5.41 | $5.44 | $5.19 | $5.29 | $5.29 | 4,655,749 |
2021-08-13 | $5.60 | $5.62 | $5.29 | $5.42 | $5.42 | 5,221,736 |
2021-08-12 | $4.99 | $5.80 | $4.94 | $5.64 | $5.64 | 14,041,373 |
2021-08-11 | $4.89 | $5.01 | $4.86 | $4.93 | $4.93 | 4,303,594 |
2021-08-10 | $4.83 | $4.88 | $4.77 | $4.87 | $4.87 | 2,748,018 |
2021-08-09 | $4.91 | $4.99 | $4.83 | $4.85 | $4.85 | 4,538,059 |
2021-08-06 | $4.86 | $4.95 | $4.75 | $4.93 | $4.93 | 4,254,958 |
2021-08-05 | $4.55 | $5.01 | $4.50 | $4.86 | $4.86 | 9,976,226 |
2021-08-04 | $4.40 | $4.52 | $4.32 | $4.44 | $4.44 | 7,546,842 |
2021-08-03 | $4.26 | $4.50 | $4.10 | $4.30 | $4.30 | 5,546,154 |
2021-08-02 | $4.14 | $4.28 | $4.14 | $4.22 | $4.22 | 1,466,434 |
2021-07-30 | $4.23 | $4.25 | $4.13 | $4.14 | $4.14 | 1,772,522 |
2021-07-29 | $4.33 | $4.35 | $4.21 | $4.24 | $4.24 | 1,860,241 |
2021-07-28 | $4.02 | $4.32 | $4.01 | $4.28 | $4.28 | 3,816,222 |
2021-07-27 | $3.99 | $4.05 | $3.84 | $4.00 | $4.00 | 2,726,708 |
2021-07-26 | $4.02 | $4.09 | $3.93 | $3.94 | $3.94 | 2,412,811 |
2021-07-23 | $4.12 | $4.13 | $4.01 | $4.02 | $4.02 | 2,708,465 |
2021-07-22 | $4.30 | $4.31 | $4.11 | $4.12 | $4.12 | 1,947,487 |
2021-07-21 | $4.30 | $4.32 | $4.25 | $4.26 | $4.26 | 2,126,508 |
2021-07-20 | $4.22 | $4.32 | $4.19 | $4.30 | $4.30 | 2,710,472 |
2021-07-19 | $4.08 | $4.25 | $4.08 | $4.22 | $4.22 | 3,457,913 |
2021-07-16 | $4.12 | $4.22 | $4.08 | $4.18 | $4.18 | 3,986,618 |
2021-07-15 | $4.11 | $4.13 | $4.00 | $4.10 | $4.10 | 2,841,011 |
2021-07-14 | $4.25 | $4.26 | $4.08 | $4.12 | $4.12 | 3,513,190 |
2021-07-13 | $4.41 | $4.45 | $4.29 | $4.29 | $4.29 | 2,160,686 |
2021-07-12 | $4.55 | $4.56 | $4.39 | $4.46 | $4.46 | 3,522,547 |
2021-07-09 | $4.37 | $4.55 | $4.31 | $4.53 | $4.53 | 9,287,361 |
2021-07-08 | $4.10 | $4.37 | $4.10 | $4.35 | $4.35 | 4,072,292 |
2021-07-07 | $4.25 | $4.27 | $4.10 | $4.25 | $4.25 | 3,227,847 |
2021-07-06 | $4.40 | $4.40 | $4.21 | $4.24 | $4.24 | 3,152,937 |
2021-07-02 | $4.49 | $4.49 | $4.35 | $4.39 | $4.39 | 1,317,244 |
2021-07-01 | $4.44 | $4.50 | $4.40 | $4.46 | $4.46 | 1,958,003 |
2021-06-30 | $4.50 | $4.51 | $4.36 | $4.38 | $4.38 | 4,114,705 |
2021-06-29 | $4.63 | $4.68 | $4.45 | $4.48 | $4.48 | 2,943,849 |
2021-06-28 | $4.70 | $4.74 | $4.62 | $4.64 | $4.64 | 2,000,301 |
2021-06-25 | $4.66 | $4.69 | $4.59 | $4.62 | $4.62 | 2,614,475 |
2021-06-24 | $4.61 | $4.75 | $4.57 | $4.70 | $4.70 | 2,617,706 |
2021-06-23 | $4.56 | $4.66 | $4.47 | $4.54 | $4.54 | 3,954,833 |
2021-06-22 | $4.54 | $4.65 | $4.47 | $4.55 | $4.55 | 3,447,493 |
2021-06-21 | $4.95 | $4.96 | $4.38 | $4.70 | $4.70 | 12,109,370 |
2021-06-18 | $4.90 | $4.98 | $4.79 | $4.96 | $4.96 | 7,904,713 |
2021-06-17 | $4.89 | $4.98 | $4.83 | $4.93 | $4.93 | 2,423,652 |
2021-06-16 | $4.88 | $4.96 | $4.80 | $4.89 | $4.89 | 1,819,015 |
2021-06-15 | $4.99 | $5.00 | $4.80 | $4.92 | $4.92 | 2,764,846 |
2021-06-14 | $4.94 | $5.06 | $4.91 | $5.00 | $5.00 | 2,386,261 |
2021-06-11 | $4.93 | $4.97 | $4.85 | $4.95 | $4.95 | 1,854,740 |
2021-06-10 | $4.84 | $4.92 | $4.82 | $4.88 | $4.88 | 2,147,429 |
2021-06-09 | $4.92 | $5.02 | $4.85 | $4.88 | $4.88 | 2,703,809 |
2021-06-08 | $4.85 | $4.96 | $4.77 | $4.89 | $4.89 | 3,841,396 |
2021-06-07 | $4.45 | $4.78 | $4.42 | $4.76 | $4.76 | 3,925,879 |
2021-06-04 | $4.58 | $4.59 | $4.44 | $4.45 | $4.45 | 3,188,859 |
2021-06-03 | $4.55 | $4.70 | $4.54 | $4.59 | $4.59 | 2,262,010 |
2021-06-02 | $4.58 | $4.65 | $4.52 | $4.59 | $4.59 | 2,348,675 |
2021-06-01 | $4.55 | $4.62 | $4.47 | $4.60 | $4.60 | 2,479,553 |
2021-05-28 | $4.57 | $4.72 | $4.53 | $4.54 | $4.54 | 1,749,362 |
2021-05-27 | $4.60 | $4.68 | $4.54 | $4.62 | $4.62 | 1,802,154 |
2021-05-26 | $4.35 | $4.61 | $4.33 | $4.59 | $4.59 | 3,193,749 |
2021-05-25 | $4.42 | $4.50 | $4.32 | $4.35 | $4.35 | 2,467,341 |
2021-05-24 | $4.57 | $4.59 | $4.40 | $4.41 | $4.41 | 1,751,256 |
2021-05-21 | $4.60 | $4.63 | $4.53 | $4.56 | $4.56 | 1,874,754 |
2021-05-20 | $4.52 | $4.60 | $4.48 | $4.57 | $4.57 | 1,704,122 |
2021-05-19 | $4.46 | $4.57 | $4.40 | $4.50 | $4.50 | 2,371,839 |
2021-05-18 | $4.37 | $4.63 | $4.34 | $4.54 | $4.54 | 3,774,797 |
2021-05-17 | $4.35 | $4.38 | $4.25 | $4.32 | $4.32 | 3,376,009 |
2021-05-14 | $4.26 | $4.45 | $4.22 | $4.38 | $4.38 | 5,196,502 |
2021-05-13 | $4.36 | $4.48 | $4.16 | $4.26 | $4.26 | 4,583,623 |
2021-05-12 | $4.40 | $4.47 | $4.28 | $4.35 | $4.35 | 7,632,202 |
2021-05-11 | $4.46 | $4.63 | $4.43 | $4.61 | $4.61 | 3,008,719 |
2021-05-10 | $4.60 | $4.70 | $4.51 | $4.59 | $4.59 | 3,328,166 |
2021-05-07 | $4.57 | $4.75 | $4.56 | $4.60 | $4.60 | 3,561,736 |
2021-05-06 | $4.65 | $4.67 | $4.43 | $4.54 | $4.54 | 5,967,463 |
2021-05-05 | $4.84 | $4.88 | $4.64 | $4.70 | $4.70 | 5,415,145 |
2021-05-04 | $4.94 | $4.97 | $4.69 | $4.81 | $4.81 | 5,164,476 |
2021-05-03 | $5.10 | $5.15 | $4.93 | $4.97 | $4.97 | 4,707,040 |
2021-04-30 | $5.22 | $5.40 | $5.06 | $5.09 | $5.09 | 4,800,076 |
2021-04-29 | $5.27 | $5.48 | $5.14 | $5.24 | $5.24 | 6,335,289 |
2021-04-28 | $5.17 | $5.29 | $5.14 | $5.19 | $5.19 | 5,863,569 |
2021-04-27 | $5.18 | $5.24 | $5.10 | $5.20 | $5.20 | 3,408,311 |
2021-04-26 | $5.19 | $5.23 | $5.08 | $5.18 | $5.18 | 4,838,134 |
2021-04-23 | $5.18 | $5.19 | $5.04 | $5.13 | $5.13 | 3,163,926 |
2021-04-22 | $5.05 | $5.32 | $4.99 | $5.19 | $5.19 | 5,454,828 |
2021-04-21 | $4.95 | $5.12 | $4.89 | $5.09 | $5.09 | 2,910,231 |
2021-04-20 | $5.05 | $5.08 | $4.92 | $4.95 | $4.95 | 2,852,852 |
2021-04-19 | $5.02 | $5.11 | $4.94 | $5.04 | $5.04 | 4,420,112 |
2021-04-16 | $5.03 | $5.07 | $4.86 | $5.02 | $5.02 | 4,406,132 |
2021-04-15 | $5.13 | $5.17 | $4.90 | $5.01 | $5.01 | 8,097,043 |
2021-04-14 | $5.15 | $5.35 | $5.10 | $5.11 | $5.11 | 7,766,789 |
2021-04-13 | $5.50 | $5.50 | $5.03 | $5.08 | $5.08 | 26,387,440 |
2021-04-12 | $5.93 | $5.93 | $5.75 | $5.84 | $5.84 | 3,753,875 |
2021-04-09 | $5.99 | $6.00 | $5.88 | $5.93 | $5.93 | 2,620,174 |
2021-04-08 | $6.11 | $6.13 | $5.92 | $6.00 | $6.00 | 4,113,261 |
2021-04-07 | $6.09 | $6.28 | $6.04 | $6.05 | $6.05 | 4,193,111 |
2021-04-06 | $6.40 | $6.42 | $6.27 | $6.37 | $6.37 | 3,497,839 |
2021-04-05 | $6.52 | $6.52 | $6.30 | $6.50 | $6.50 | 4,513,136 |
2021-04-01 | $6.27 | $6.58 | $6.19 | $6.48 | $6.48 | 4,672,775 |
2021-03-31 | $6.38 | $6.55 | $6.21 | $6.21 | $6.21 | 5,107,922 |
2021-03-30 | $6.22 | $6.49 | $6.17 | $6.37 | $6.37 | 6,858,385 |
2021-03-29 | $6.15 | $6.29 | $6.04 | $6.13 | $6.13 | 4,624,087 |
2021-03-26 | $5.96 | $6.08 | $5.83 | $6.06 | $6.06 | 3,464,313 |
2021-03-25 | $5.69 | $5.97 | $5.52 | $5.91 | $5.91 | 2,344,358 |
2021-03-24 | $6.08 | $6.11 | $5.75 | $5.78 | $5.78 | 4,186,444 |
2021-03-23 | $6.31 | $6.32 | $6.02 | $6.08 | $6.08 | 3,698,832 |
2021-03-22 | $6.46 | $6.53 | $6.26 | $6.30 | $6.30 | 3,819,324 |
2021-03-19 | $6.39 | $6.53 | $6.34 | $6.44 | $6.44 | 3,293,189 |
2021-03-18 | $6.62 | $6.62 | $6.30 | $6.36 | $6.36 | 6,142,712 |
2021-03-17 | $6.36 | $7.30 | $6.30 | $6.66 | $6.66 | 10,978,462 |
2021-03-16 | $6.63 | $6.65 | $6.34 | $6.48 | $6.48 | 3,432,009 |
2021-03-15 | $6.50 | $6.63 | $6.38 | $6.58 | $6.58 | 3,093,960 |
2021-03-12 | $6.29 | $6.52 | $6.19 | $6.50 | $6.50 | 3,226,715 |
2021-03-11 | $6.19 | $6.43 | $6.14 | $6.41 | $6.41 | 4,208,983 |
2021-03-10 | $6.34 | $6.38 | $6.05 | $6.11 | $6.11 | 3,857,066 |
2021-03-09 | $5.92 | $6.37 | $5.90 | $6.23 | $6.23 | 5,682,687 |
2021-03-08 | $6.09 | $6.18 | $5.75 | $5.79 | $5.79 | 6,386,503 |
2021-03-05 | $5.82 | $6.00 | $5.35 | $5.99 | $5.99 | 9,497,212 |
2021-03-04 | $5.85 | $5.95 | $5.41 | $5.72 | $5.72 | 8,695,985 |
2021-03-03 | $6.07 | $6.16 | $5.75 | $5.83 | $5.83 | 6,743,874 |
2021-03-02 | $6.17 | $6.28 | $5.94 | $6.03 | $6.03 | 11,620,493 |
2021-03-01 | $6.92 | $6.99 | $6.17 | $6.19 | $6.19 | 15,551,878 |
2021-02-26 | $7.03 | $7.08 | $6.72 | $6.74 | $6.74 | 6,375,361 |
2021-02-25 | $7.44 | $7.56 | $6.95 | $6.95 | $6.95 | 5,574,485 |
2021-02-24 | $7.37 | $7.46 | $7.19 | $7.30 | $7.30 | 4,342,894 |
2021-02-23 | $7.21 | $7.39 | $6.88 | $7.23 | $7.23 | 6,736,039 |
2021-02-22 | $7.52 | $7.73 | $7.43 | $7.44 | $7.44 | 4,660,571 |
2021-02-19 | $7.59 | $7.73 | $7.49 | $7.59 | $7.59 | 4,234,500 |
2021-02-18 | $7.74 | $7.78 | $7.38 | $7.55 | $7.55 | 5,166,184 |
2021-02-17 | $7.66 | $7.87 | $7.42 | $7.80 | $7.80 | 6,609,261 |
2021-02-16 | $7.86 | $7.99 | $7.66 | $7.71 | $7.71 | 5,961,193 |
2021-02-12 | $7.48 | $7.83 | $7.21 | $7.82 | $7.82 | 4,841,220 |
2021-02-11 | $7.98 | $8.07 | $7.56 | $7.69 | $7.69 | 7,159,564 |
2021-02-10 | $8.50 | $8.54 | $7.81 | $8.03 | $8.03 | 7,407,992 |
2021-02-09 | $8.30 | $8.95 | $8.22 | $8.31 | $8.31 | 7,595,192 |
2021-02-08 | $8.50 | $8.50 | $8.11 | $8.29 | $8.29 | 8,050,330 |
2021-02-05 | $8.68 | $8.74 | $8.31 | $8.42 | $8.42 | 8,369,444 |
2021-02-04 | $8.93 | $9.05 | $8.54 | $8.60 | $8.60 | 7,740,619 |
2021-02-03 | $8.16 | $9.25 | $8.16 | $8.80 | $8.80 | 11,996,926 |
2021-02-02 | $8.14 | $8.30 | $7.95 | $8.20 | $8.20 | 7,980,859 |
2021-02-01 | $8.01 | $8.32 | $7.61 | $8.08 | $8.08 | 12,974,392 |
2021-01-29 | $7.30 | $7.82 | $7.23 | $7.50 | $7.50 | 11,658,941 |
2021-01-28 | $7.41 | $7.48 | $7.13 | $7.30 | $7.30 | 6,067,770 |
2021-01-27 | $7.30 | $8.09 | $7.25 | $7.34 | $7.34 | 13,009,694 |
2021-01-26 | $7.74 | $7.80 | $7.31 | $7.48 | $7.48 | 10,044,663 |
2021-01-25 | $7.17 | $7.64 | $6.96 | $7.56 | $7.56 | 13,929,822 |
2021-01-22 | $6.59 | $6.63 | $6.34 | $6.55 | $6.55 | 6,171,100 |
2021-01-21 | $6.17 | $6.37 | $6.05 | $6.31 | $6.31 | 5,888,604 |
2021-01-20 | $6.39 | $6.39 | $6.08 | $6.20 | $6.20 | 6,111,915 |
2021-01-19 | $6.19 | $6.58 | $6.14 | $6.29 | $6.29 | 8,727,713 |
2021-01-15 | $6.18 | $6.32 | $6.03 | $6.07 | $6.07 | 4,843,869 |
2021-01-14 | $5.96 | $6.31 | $5.90 | $6.13 | $6.13 | 7,543,992 |
2021-01-13 | $6.11 | $6.14 | $5.88 | $5.96 | $5.96 | 5,082,044 |
2021-01-12 | $5.94 | $6.15 | $5.88 | $6.06 | $6.06 | 5,971,836 |
2021-01-11 | $5.87 | $5.96 | $5.64 | $5.78 | $5.78 | 4,458,381 |
2021-01-08 | $5.85 | $6.10 | $5.71 | $5.87 | $5.87 | 9,284,850 |
2021-01-07 | $5.27 | $5.72 | $5.26 | $5.66 | $5.66 | 11,532,137 |
2021-01-06 | $5.21 | $5.35 | $5.12 | $5.16 | $5.16 | 5,754,732 |
2021-01-05 | $5.02 | $5.29 | $4.98 | $5.18 | $5.18 | 5,935,503 |
2021-01-04 | $4.94 | $5.14 | $4.80 | $5.03 | $5.03 | 6,888,254 |
2020-12-31 | $5.16 | $5.19 | $4.86 | $4.89 | $4.89 | 9,276,789 |
2020-12-30 | $4.85 | $5.29 | $4.77 | $5.23 | $5.23 | 18,828,776 |
2020-12-29 | $5.02 | $5.03 | $4.75 | $4.80 | $4.80 | 11,354,802 |
2020-12-28 | $5.03 | $5.35 | $4.95 | $4.96 | $4.96 | 11,898,917 |
2020-12-24 | $5.10 | $5.17 | $4.97 | $5.01 | $5.01 | 2,928,247 |
2020-12-23 | $4.92 | $5.31 | $4.92 | $5.13 | $5.13 | 10,699,894 |
2020-12-22 | $5.01 | $5.03 | $4.83 | $4.95 | $4.95 | 6,604,638 |
2020-12-21 | $4.90 | $5.12 | $4.84 | $5.02 | $5.02 | 5,052,934 |
2020-12-18 | $5.07 | $5.15 | $4.92 | $4.98 | $4.98 | 5,531,067 |
2020-12-17 | $4.95 | $5.12 | $4.82 | $5.09 | $5.09 | 4,524,446 |
2020-12-16 | $5.35 | $5.36 | $4.91 | $4.97 | $4.97 | 6,219,994 |
2020-12-15 | $5.18 | $5.35 | $5.12 | $5.27 | $5.27 | 8,306,946 |
2020-12-14 | $5.19 | $5.55 | $4.95 | $5.09 | $5.09 | 19,761,847 |
2020-12-11 | $4.94 | $5.07 | $4.87 | $5.01 | $5.01 | 6,687,550 |
2020-12-10 | $4.53 | $5.01 | $4.51 | $4.97 | $4.97 | 10,751,984 |
2020-12-09 | $4.74 | $4.78 | $4.45 | $4.60 | $4.60 | 7,752,501 |
2020-12-08 | $5.04 | $5.06 | $4.65 | $4.72 | $4.72 | 11,421,831 |
2020-12-07 | $5.05 | $5.28 | $4.98 | $5.08 | $5.08 | 6,720,513 |
2020-12-04 | $5.00 | $5.02 | $4.88 | $5.01 | $5.01 | 4,382,966 |
2020-12-03 | $4.84 | $5.06 | $4.84 | $4.93 | $4.93 | 5,907,429 |
2020-12-02 | $4.91 | $4.91 | $4.77 | $4.84 | $4.84 | 3,816,374 |
2020-12-01 | $5.07 | $5.14 | $4.89 | $4.91 | $4.91 | 6,848,921 |
2020-11-30 | $4.67 | $4.96 | $4.60 | $4.96 | $4.96 | 7,059,958 |
2020-11-27 | $4.60 | $4.67 | $4.54 | $4.60 | $4.60 | 4,258,569 |
2020-11-25 | $4.48 | $4.68 | $4.46 | $4.60 | $4.60 | 6,525,110 |
2020-11-24 | $4.45 | $4.60 | $4.42 | $4.48 | $4.48 | 5,233,514 |
2020-11-23 | $4.54 | $4.64 | $4.43 | $4.46 | $4.46 | 8,325,067 |
2020-11-20 | $5.01 | $5.01 | $4.59 | $4.62 | $4.62 | 20,643,145 |
2020-11-19 | $4.38 | $4.66 | $4.37 | $4.54 | $4.54 | 6,002,147 |
2020-11-18 | $4.57 | $4.62 | $4.34 | $4.35 | $4.35 | 5,926,398 |
2020-11-17 | $4.63 | $4.69 | $4.46 | $4.54 | $4.54 | 10,263,775 |
2020-11-16 | $4.26 | $4.77 | $4.20 | $4.69 | $4.69 | 16,626,266 |
2020-11-13 | $4.05 | $4.34 | $4.03 | $4.28 | $4.28 | 13,884,145 |
2020-11-12 | $4.09 | $4.19 | $4.01 | $4.04 | $4.04 | 9,304,907 |
2020-11-11 | $4.17 | $4.19 | $3.96 | $4.11 | $4.11 | 8,325,469 |
2020-11-10 | $4.21 | $4.24 | $4.06 | $4.11 | $4.11 | 7,520,525 |
2020-11-09 | $4.37 | $4.49 | $4.18 | $4.19 | $4.19 | 6,489,930 |
2020-11-06 | $4.60 | $4.60 | $4.21 | $4.28 | $4.28 | 8,748,387 |
2020-11-05 | $4.84 | $4.89 | $4.50 | $4.51 | $4.51 | 10,899,467 |
2020-11-04 | $4.97 | $5.19 | $4.95 | $4.99 | $4.99 | 4,396,999 |
2020-11-03 | $4.99 | $5.09 | $4.90 | $5.01 | $5.01 | 2,770,566 |
2020-11-02 | $4.87 | $4.95 | $4.79 | $4.94 | $4.94 | 2,545,329 |
2020-10-30 | $4.89 | $4.98 | $4.73 | $4.86 | $4.86 | 3,481,525 |
2020-10-29 | $4.71 | $4.93 | $4.66 | $4.92 | $4.92 | 2,791,789 |
2020-10-28 | $4.76 | $4.80 | $4.58 | $4.69 | $4.69 | 3,274,619 |
2020-10-27 | $4.86 | $4.95 | $4.79 | $4.83 | $4.83 | 1,994,192 |
2020-10-26 | $5.00 | $5.11 | $4.75 | $4.86 | $4.86 | 4,098,902 |
2020-10-23 | $5.02 | $5.03 | $4.88 | $4.98 | $4.98 | 2,835,205 |
2020-10-22 | $4.72 | $5.13 | $4.72 | $5.02 | $5.02 | 3,884,664 |
2020-10-21 | $4.87 | $4.87 | $4.71 | $4.72 | $4.72 | 4,730,310 |
2020-10-20 | $5.09 | $5.12 | $4.87 | $4.88 | $4.88 | 5,915,558 |
2020-10-19 | $5.25 | $5.26 | $5.00 | $5.03 | $5.03 | 3,727,433 |
2020-10-16 | $5.34 | $5.37 | $5.06 | $5.15 | $5.15 | 5,711,361 |
2020-10-15 | $4.92 | $5.12 | $4.80 | $5.05 | $5.05 | 6,781,316 |
2020-10-14 | $5.14 | $5.14 | $4.80 | $4.95 | $4.95 | 5,813,340 |
2020-10-13 | $5.17 | $5.30 | $5.06 | $5.08 | $5.08 | 3,653,949 |
2020-10-12 | $5.28 | $5.35 | $5.11 | $5.14 | $5.14 | 4,564,280 |
2020-10-09 | $5.33 | $5.39 | $5.23 | $5.25 | $5.25 | 3,529,790 |
2020-10-08 | $5.40 | $5.48 | $5.23 | $5.28 | $5.28 | 5,134,339 |
2020-10-07 | $5.05 | $5.57 | $5.00 | $5.31 | $5.31 | 10,045,414 |
2020-10-06 | $5.09 | $5.18 | $4.94 | $4.98 | $4.98 | 10,063,375 |
2020-10-05 | $4.85 | $5.15 | $4.74 | $5.06 | $5.06 | 17,751,744 |
2020-10-02 | $4.15 | $4.48 | $4.15 | $4.47 | $4.47 | 7,830,999 |
2020-10-01 | $4.22 | $4.26 | $4.10 | $4.26 | $4.26 | 4,746,585 |
2020-09-30 | $3.98 | $4.28 | $3.92 | $4.21 | $4.21 | 9,193,707 |
2020-09-29 | $4.00 | $4.09 | $3.89 | $4.04 | $4.04 | 4,996,973 |
2020-09-28 | $4.00 | $4.09 | $3.88 | $4.00 | $4.00 | 7,695,201 |
2020-09-25 | $3.63 | $3.83 | $3.58 | $3.81 | $3.81 | 7,384,512 |
2020-09-24 | $3.64 | $3.72 | $3.36 | $3.64 | $3.64 | 12,123,480 |
2020-09-23 | $3.93 | $3.93 | $3.62 | $3.68 | $3.68 | 13,482,958 |
2020-09-22 | $4.00 | $4.03 | $3.79 | $3.85 | $3.85 | 10,126,454 |
2020-09-21 | $4.10 | $4.11 | $3.92 | $4.01 | $4.01 | 8,699,701 |
2020-09-18 | $4.20 | $4.24 | $4.07 | $4.17 | $4.17 | 8,534,980 |
2020-09-17 | $4.20 | $4.29 | $4.08 | $4.20 | $4.20 | 9,023,252 |
2020-09-16 | $4.10 | $4.27 | $4.10 | $4.18 | $4.18 | 6,512,791 |
2020-09-15 | $4.30 | $4.33 | $4.14 | $4.18 | $4.18 | 5,826,206 |
2020-09-14 | $4.09 | $4.40 | $4.09 | $4.27 | $4.27 | 7,683,938 |
2020-09-11 | $4.22 | $4.23 | $3.95 | $4.08 | $4.08 | 11,170,607 |
2020-09-10 | $4.23 | $4.41 | $4.17 | $4.18 | $4.18 | 10,201,850 |
2020-09-09 | $4.40 | $4.44 | $4.19 | $4.19 | $4.19 | 9,283,134 |
2020-09-08 | $4.24 | $4.57 | $4.16 | $4.35 | $4.35 | 11,413,609 |
2020-09-04 | $4.48 | $4.50 | $4.00 | $4.30 | $4.30 | 20,467,097 |
2020-09-03 | $4.55 | $5.45 | $4.48 | $4.56 | $4.56 | 47,751,198 |
2020-09-02 | $6.57 | $6.65 | $5.01 | $5.04 | $5.04 | 63,785,927 |
2020-09-01 | $7.76 | $7.90 | $7.13 | $7.26 | $7.26 | 12,546,111 |
2020-08-31 | $7.72 | $7.83 | $7.45 | $7.76 | $7.76 | 11,164,352 |
2020-08-28 | $7.70 | $7.72 | $7.30 | $7.36 | $7.36 | 7,743,702 |
2020-08-27 | $7.10 | $7.78 | $6.95 | $7.64 | $7.64 | 13,473,162 |
2020-08-26 | $6.80 | $7.32 | $6.79 | $7.05 | $7.05 | 11,528,449 |
2020-08-25 | $6.80 | $6.80 | $6.62 | $6.68 | $6.68 | 4,868,281 |
2020-08-24 | $6.95 | $6.95 | $6.69 | $6.79 | $6.79 | 3,649,644 |
2020-08-21 | $6.87 | $6.94 | $6.76 | $6.91 | $6.91 | 3,276,889 |
2020-08-20 | $6.95 | $6.97 | $6.81 | $6.92 | $6.92 | 2,488,719 |
2020-08-19 | $6.85 | $7.01 | $6.80 | $6.93 | $6.93 | 3,470,813 |
2020-08-18 | $6.98 | $7.08 | $6.79 | $6.84 | $6.84 | 3,102,164 |
2020-08-17 | $6.85 | $6.96 | $6.74 | $6.93 | $6.93 | 2,518,799 |
2020-08-14 | $6.78 | $6.89 | $6.76 | $6.86 | $6.86 | 2,650,204 |
2020-08-13 | $6.64 | $6.86 | $6.63 | $6.76 | $6.76 | 3,812,178 |
2020-08-12 | $6.63 | $6.71 | $6.50 | $6.62 | $6.62 | 3,901,777 |
2020-08-11 | $7.01 | $7.04 | $6.58 | $6.59 | $6.59 | 6,672,022 |
2020-08-10 | $7.06 | $7.23 | $6.84 | $6.99 | $6.99 | 7,890,889 |
2020-08-07 | $7.00 | $7.37 | $6.94 | $7.00 | $7.00 | 7,416,167 |
2020-08-06 | $6.85 | $7.18 | $6.83 | $7.05 | $7.05 | 6,803,435 |
2020-08-05 | $7.00 | $7.05 | $6.65 | $6.86 | $6.86 | 6,975,618 |
2020-08-04 | $6.55 | $7.37 | $6.50 | $7.03 | $7.03 | 13,059,642 |
2020-08-03 | $6.48 | $6.80 | $6.47 | $6.77 | $6.77 | 6,776,997 |
2020-07-31 | $6.59 | $6.61 | $6.30 | $6.48 | $6.48 | 5,928,177 |
2020-07-30 | $6.40 | $6.62 | $6.35 | $6.59 | $6.59 | 3,510,942 |
2020-07-29 | $6.45 | $6.56 | $6.33 | $6.45 | $6.45 | 4,247,176 |
2020-07-28 | $6.62 | $6.64 | $6.41 | $6.42 | $6.42 | 3,889,138 |
2020-07-27 | $6.56 | $6.65 | $6.40 | $6.63 | $6.63 | 5,659,976 |
2020-07-24 | $6.58 | $6.58 | $6.42 | $6.52 | $6.52 | 5,207,381 |
2020-07-23 | $6.64 | $6.77 | $6.55 | $6.58 | $6.58 | 4,810,902 |
2020-07-22 | $6.82 | $6.82 | $6.55 | $6.61 | $6.61 | 6,273,700 |
2020-07-21 | $6.60 | $6.99 | $6.52 | $6.78 | $6.78 | 8,589,416 |
2020-07-20 | $6.71 | $6.77 | $6.50 | $6.60 | $6.60 | 6,409,079 |
2020-07-17 | $6.75 | $6.83 | $6.65 | $6.70 | $6.70 | 2,986,979 |
2020-07-16 | $6.91 | $6.92 | $6.66 | $6.76 | $6.76 | 3,387,138 |
2020-07-15 | $6.62 | $7.02 | $6.62 | $6.86 | $6.86 | 6,755,009 |
2020-07-14 | $6.65 | $6.68 | $6.48 | $6.56 | $6.56 | 4,829,032 |
2020-07-13 | $6.70 | $6.97 | $6.53 | $6.62 | $6.62 | 5,614,015 |
2020-07-10 | $6.65 | $6.74 | $6.57 | $6.72 | $6.72 | 3,318,057 |
2020-07-09 | $6.74 | $6.82 | $6.56 | $6.64 | $6.64 | 3,336,263 |
2020-07-08 | $6.70 | $6.80 | $6.61 | $6.77 | $6.77 | 3,835,143 |
2020-07-07 | $6.90 | $6.95 | $6.72 | $6.74 | $6.74 | 4,796,365 |
2020-07-06 | $6.95 | $7.05 | $6.88 | $6.98 | $6.98 | 4,088,354 |
2020-07-02 | $6.99 | $7.11 | $6.89 | $6.92 | $6.92 | 4,010,942 |
2020-07-01 | $6.84 | $7.14 | $6.81 | $7.03 | $7.03 | 3,997,640 |
2020-06-30 | $6.71 | $6.95 | $6.64 | $6.92 | $6.92 | 3,377,756 |
2020-06-29 | $6.67 | $6.83 | $6.48 | $6.72 | $6.72 | 4,363,523 |
2020-06-26 | $6.95 | $6.95 | $6.54 | $6.70 | $6.70 | 5,044,174 |
2020-06-25 | $6.82 | $6.93 | $6.67 | $6.92 | $6.92 | 3,240,135 |
2020-06-24 | $7.07 | $7.18 | $6.74 | $6.88 | $6.88 | 4,655,670 |
2020-06-23 | $7.16 | $7.32 | $6.99 | $7.14 | $7.14 | 5,811,697 |
2020-06-22 | $6.91 | $7.28 | $6.60 | $7.14 | $7.14 | 14,330,187 |
2020-06-19 | $6.85 | $7.08 | $6.77 | $6.91 | $6.91 | 5,058,498 |
2020-06-18 | $6.70 | $6.90 | $6.66 | $6.78 | $6.78 | 3,265,127 |
2020-06-17 | $7.09 | $7.24 | $6.69 | $6.72 | $6.72 | 8,790,920 |
2020-06-16 | $6.96 | $7.05 | $6.74 | $6.89 | $6.89 | 5,074,167 |
2020-06-15 | $6.50 | $6.88 | $6.37 | $6.85 | $6.85 | 6,075,050 |
2020-06-12 | $6.80 | $6.87 | $6.27 | $6.59 | $6.59 | 7,893,575 |
2020-06-11 | $6.80 | $6.97 | $6.63 | $6.68 | $6.68 | 7,306,978 |
2020-06-10 | $7.12 | $7.25 | $7.03 | $7.05 | $7.05 | 6,365,586 |
2020-06-09 | $7.28 | $7.35 | $7.06 | $7.12 | $7.12 | 6,897,205 |
2020-06-08 | $6.83 | $7.59 | $6.80 | $7.31 | $7.31 | 14,610,413 |
2020-06-05 | $6.90 | $7.03 | $6.66 | $6.68 | $6.68 | 7,827,912 |
2020-06-04 | $6.68 | $7.03 | $6.64 | $6.76 | $6.76 | 5,871,209 |
2020-06-03 | $6.90 | $6.93 | $6.64 | $6.64 | $6.64 | 6,466,565 |
2020-06-02 | $6.75 | $6.88 | $6.57 | $6.83 | $6.83 | 5,858,737 |
2020-06-01 | $6.81 | $7.04 | $6.70 | $6.71 | $6.71 | 5,994,353 |
2020-05-29 | $6.80 | $6.92 | $6.55 | $6.86 | $6.86 | 6,537,985 |
2020-05-28 | $6.92 | $7.02 | $6.76 | $6.83 | $6.83 | 5,598,094 |
2020-05-27 | $7.08 | $7.08 | $6.60 | $6.96 | $6.96 | 9,079,007 |
2020-05-26 | $7.29 | $7.34 | $7.00 | $7.02 | $7.02 | 7,284,073 |
2020-05-22 | $6.51 | $7.35 | $6.49 | $7.24 | $7.24 | 13,397,771 |
2020-05-21 | $7.50 | $7.61 | $7.28 | $7.28 | $7.28 | 8,302,399 |
2020-05-20 | $7.48 | $7.60 | $7.36 | $7.46 | $7.46 | 4,927,399 |
2020-05-19 | $7.61 | $7.61 | $7.23 | $7.41 | $7.41 | 8,933,838 |
2020-05-18 | $7.88 | $7.93 | $7.46 | $7.63 | $7.63 | 9,814,377 |
2020-05-15 | $7.51 | $7.76 | $7.40 | $7.73 | $7.73 | 5,447,904 |
2020-05-14 | $7.33 | $7.89 | $6.98 | $7.63 | $7.63 | 13,614,543 |
2020-05-13 | $7.80 | $7.90 | $7.18 | $7.42 | $7.42 | 8,303,934 |
2020-05-12 | $7.99 | $8.21 | $7.70 | $7.71 | $7.71 | 9,037,330 |
2020-05-11 | $7.64 | $7.96 | $7.60 | $7.89 | $7.89 | 5,716,360 |
2020-05-08 | $7.53 | $7.87 | $7.50 | $7.71 | $7.71 | 6,698,130 |
2020-05-07 | $7.42 | $7.62 | $7.38 | $7.52 | $7.52 | 5,736,205 |
2020-05-06 | $7.80 | $7.84 | $7.36 | $7.39 | $7.39 | 6,547,927 |
2020-05-05 | $7.88 | $8.02 | $7.63 | $7.72 | $7.72 | 11,282,840 |
2020-05-04 | $7.10 | $7.64 | $6.96 | $7.62 | $7.62 | 7,664,171 |
2020-05-01 | $7.40 | $7.60 | $7.08 | $7.34 | $7.34 | 7,723,189 |
2020-04-30 | $8.28 | $8.45 | $7.40 | $7.61 | $7.61 | 17,210,595 |
2020-04-29 | $8.11 | $8.46 | $7.84 | $8.26 | $8.26 | 14,093,272 |
2020-04-28 | $8.17 | $8.17 | $7.74 | $7.82 | $7.82 | 14,456,816 |
2020-04-27 | $8.13 | $8.15 | $7.64 | $7.85 | $7.85 | 17,161,013 |
2020-04-24 | $6.77 | $7.72 | $6.74 | $7.53 | $7.53 | 20,804,891 |
2020-04-23 | $6.62 | $6.97 | $6.61 | $6.73 | $6.73 | 8,528,222 |
2020-04-22 | $6.55 | $6.70 | $6.44 | $6.68 | $6.68 | 7,018,115 |
2020-04-21 | $6.63 | $6.87 | $6.36 | $6.45 | $6.45 | 9,158,718 |
2020-04-20 | $6.36 | $6.99 | $6.28 | $6.72 | $6.72 | 12,880,015 |
2020-04-17 | $6.25 | $6.58 | $6.12 | $6.51 | $6.51 | 13,134,528 |
2020-04-16 | $6.40 | $6.40 | $6.06 | $6.14 | $6.14 | 10,095,573 |
2020-04-15 | $6.24 | $6.40 | $5.91 | $6.32 | $6.32 | 14,152,987 |
2020-04-14 | $6.83 | $7.05 | $6.31 | $6.38 | $6.38 | 24,088,243 |
2020-04-13 | $6.32 | $6.50 | $6.00 | $6.39 | $6.39 | 25,339,131 |
2020-04-09 | $6.16 | $6.30 | $5.84 | $6.05 | $6.05 | 21,157,153 |
2020-04-08 | $5.17 | $5.91 | $5.07 | $5.81 | $5.81 | 32,627,288 |
2020-04-07 | $5.05 | $5.45 | $4.79 | $5.04 | $5.04 | 32,408,815 |
2020-04-06 | $4.80 | $5.10 | $4.52 | $4.80 | $4.80 | 24,087,911 |
2020-04-03 | $5.15 | $5.28 | $4.60 | $4.78 | $4.78 | 26,144,718 |
2020-04-02 | $5.29 | $5.75 | $5.06 | $5.22 | $5.22 | 58,578,530 |
2020-04-01 | $4.02 | $5.29 | $4.00 | $4.98 | $4.98 | 97,795,779 |
2020-03-31 | $4.19 | $4.36 | $3.95 | $4.00 | $4.00 | 115,787,972 |
2020-03-30 | $13.59 | $13.76 | $12.93 | $13.58 | $13.58 | 30,599,909 |
2020-03-27 | $13.56 | $13.92 | $13.16 | $13.24 | $13.24 | 7,532,708 |
2020-03-26 | $12.33 | $13.92 | $12.32 | $13.70 | $13.70 | 9,525,550 |
2020-03-25 | $11.95 | $12.84 | $11.60 | $12.38 | $12.38 | 7,338,588 |
2020-03-24 | $11.01 | $11.95 | $10.85 | $11.91 | $11.91 | 8,987,577 |
2020-03-23 | $10.80 | $10.80 | $10.03 | $10.55 | $10.55 | 5,329,152 |
2020-03-20 | $11.75 | $12.12 | $10.37 | $10.64 | $10.64 | 9,051,167 |
2020-03-19 | $10.09 | $12.44 | $10.00 | $11.53 | $11.53 | 12,402,237 |
2020-03-18 | $10.19 | $10.99 | $9.89 | $10.23 | $10.23 | 8,370,646 |
2020-03-17 | $10.55 | $11.38 | $10.06 | $10.59 | $10.59 | 9,722,558 |
2020-03-16 | $10.92 | $12.05 | $10.22 | $10.26 | $10.26 | 10,021,358 |
2020-03-13 | $13.18 | $13.32 | $11.10 | $12.55 | $12.55 | 12,403,360 |
2020-03-12 | $10.00 | $12.38 | $8.58 | $11.50 | $11.50 | 14,996,985 |
2020-03-11 | $13.80 | $14.15 | $11.59 | $12.56 | $12.56 | 11,849,864 |
2020-03-10 | $14.60 | $14.70 | $13.50 | $14.17 | $14.17 | 5,535,751 |
2020-03-09 | $13.61 | $14.20 | $13.25 | $13.97 | $13.97 | 8,707,548 |
2020-03-06 | $15.03 | $15.58 | $14.75 | $14.91 | $14.91 | 6,169,222 |
2020-03-05 | $15.68 | $16.24 | $15.33 | $15.45 | $15.45 | 5,120,740 |
2020-03-04 | $15.95 | $16.15 | $15.73 | $16.02 | $16.02 | 4,284,452 |
2020-03-03 | $16.18 | $16.47 | $15.37 | $15.54 | $15.54 | 7,783,249 |
2020-03-02 | $15.36 | $16.30 | $14.93 | $16.10 | $16.10 | 10,747,977 |
2020-02-28 | $13.71 | $14.73 | $13.67 | $14.67 | $14.67 | 12,272,775 |
2020-02-27 | $15.01 | $15.62 | $14.63 | $14.67 | $14.67 | 15,524,189 |
2020-02-26 | $16.90 | $17.45 | $15.50 | $16.27 | $16.27 | 20,374,729 |
2020-02-25 | $17.84 | $18.00 | $17.18 | $17.50 | $17.50 | 7,692,575 |
2020-02-24 | $17.35 | $17.71 | $16.80 | $17.58 | $17.58 | 6,899,361 |
2020-02-21 | $17.91 | $18.00 | $17.38 | $17.93 | $17.93 | 5,670,396 |
2020-02-20 | $18.05 | $18.16 | $17.60 | $17.87 | $17.87 | 4,072,651 |
2020-02-19 | $18.34 | $18.35 | $17.91 | $18.10 | $18.10 | 3,537,045 |
2020-02-18 | $18.13 | $18.30 | $17.80 | $18.19 | $18.19 | 6,303,558 |
2020-02-14 | $17.75 | $17.89 | $17.51 | $17.62 | $17.62 | 3,486,382 |
2020-02-13 | $18.00 | $18.17 | $17.63 | $17.69 | $17.69 | 3,357,369 |
2020-02-12 | $18.08 | $18.43 | $18.01 | $18.18 | $18.18 | 6,135,288 |
2020-02-11 | $18.05 | $18.16 | $17.69 | $17.90 | $17.90 | 4,384,590 |
2020-02-10 | $17.76 | $18.07 | $17.17 | $17.92 | $17.92 | 6,914,244 |
2020-02-07 | $18.50 | $18.55 | $17.56 | $17.66 | $17.66 | 9,999,761 |
2020-02-06 | $18.86 | $18.88 | $18.45 | $18.51 | $18.51 | 4,892,970 |
2020-02-05 | $19.00 | $19.22 | $18.68 | $18.72 | $18.72 | 3,896,780 |
2020-02-04 | $18.61 | $19.11 | $18.54 | $18.83 | $18.83 | 5,388,020 |
2020-02-03 | $18.62 | $18.83 | $18.25 | $18.39 | $18.39 | 5,409,851 |
2020-01-31 | $19.05 | $19.10 | $18.28 | $18.55 | $18.55 | 7,091,261 |
2020-01-30 | $19.31 | $19.51 | $18.91 | $19.04 | $19.04 | 4,738,516 |
2020-01-29 | $20.06 | $20.15 | $19.26 | $19.31 | $19.31 | 7,608,981 |
2020-01-28 | $19.71 | $20.41 | $19.66 | $20.26 | $20.26 | 4,233,525 |
2020-01-27 | $18.80 | $19.89 | $18.68 | $19.66 | $19.66 | 6,429,046 |
2020-01-24 | $20.77 | $20.80 | $20.02 | $20.22 | $20.22 | 4,626,204 |
2020-01-23 | $20.76 | $20.83 | $20.34 | $20.76 | $20.76 | 4,414,072 |
2020-01-22 | $21.08 | $21.54 | $20.74 | $20.82 | $20.82 | 6,567,234 |
2020-01-21 | $20.00 | $21.82 | $19.98 | $21.07 | $21.07 | 12,714,191 |
2020-01-17 | $20.08 | $20.21 | $19.74 | $19.91 | $19.91 | 5,531,650 |
2020-01-16 | $19.54 | $20.26 | $19.53 | $20.06 | $20.06 | 9,425,340 |
2020-01-15 | $19.33 | $19.72 | $19.17 | $19.40 | $19.40 | 7,209,698 |
2020-01-14 | $19.74 | $19.82 | $18.89 | $19.32 | $19.32 | 8,514,909 |
2020-01-13 | $19.96 | $20.92 | $19.57 | $19.75 | $19.75 | 16,455,096 |
2020-01-10 | $19.75 | $19.93 | $18.92 | $18.95 | $18.95 | 7,416,837 |
2020-01-09 | $19.62 | $20.39 | $19.43 | $19.99 | $19.99 | 8,991,674 |
2020-01-08 | $19.81 | $19.88 | $18.61 | $19.46 | $19.46 | 19,304,639 |
2020-01-07 | $21.17 | $21.41 | $20.06 | $20.08 | $20.08 | 10,252,827 |
2020-01-06 | $20.52 | $21.25 | $20.43 | $21.23 | $21.23 | 6,255,054 |
2020-01-03 | $21.08 | $21.24 | $20.70 | $20.95 | $20.95 | 6,957,283 |
2020-01-02 | $21.80 | $21.84 | $20.91 | $21.53 | $21.53 | 6,703,309 |
2019-12-31 | $20.84 | $21.67 | $20.78 | $21.44 | $21.44 | 5,566,518 |
2019-12-30 | $21.50 | $21.53 | $20.95 | $21.03 | $21.03 | 5,074,965 |
2019-12-27 | $21.85 | $21.95 | $21.23 | $21.55 | $21.55 | 4,107,682 |
2019-12-26 | $21.35 | $22.21 | $21.21 | $21.72 | $21.72 | 5,405,240 |
2019-12-24 | $21.08 | $21.47 | $21.01 | $21.39 | $21.39 | 2,997,331 |
2019-12-23 | $21.18 | $21.53 | $20.97 | $21.22 | $21.22 | 5,342,154 |
2019-12-20 | $21.26 | $21.59 | $20.82 | $20.99 | $20.99 | 7,912,944 |
2019-12-19 | $20.15 | $21.47 | $20.00 | $21.23 | $21.23 | 12,474,566 |
2019-12-18 | $21.36 | $21.83 | $20.82 | $20.83 | $20.83 | 10,858,292 |
2019-12-17 | $21.82 | $22.09 | $20.76 | $21.34 | $21.34 | 25,393,068 |
2019-12-16 | $25.51 | $26.12 | $22.04 | $22.88 | $22.88 | 59,890,320 |
2019-12-13 | $23.00 | $24.17 | $23.00 | $24.12 | $24.12 | 11,391,051 |
2019-12-12 | $22.84 | $23.11 | $22.37 | $22.99 | $22.99 | 5,942,641 |
2019-12-11 | $23.38 | $23.43 | $22.65 | $22.81 | $22.81 | 6,353,789 |
2019-12-10 | $22.49 | $23.58 | $22.32 | $23.23 | $23.23 | 8,094,855 |
2019-12-09 | $22.75 | $22.75 | $21.90 | $22.57 | $22.57 | 7,666,117 |
2019-12-06 | $21.86 | $22.51 | $21.75 | $22.45 | $22.45 | 5,167,495 |
2019-12-05 | $22.84 | $22.85 | $21.68 | $21.81 | $21.81 | 7,467,439 |
2019-12-04 | $21.85 | $22.98 | $21.65 | $22.78 | $22.78 | 11,027,936 |
2019-12-03 | $21.09 | $21.83 | $20.87 | $21.63 | $21.63 | 5,464,352 |
2019-12-02 | $21.49 | $21.71 | $21.11 | $21.40 | $21.40 | 6,093,407 |
2019-11-29 | $20.65 | $21.35 | $20.60 | $21.27 | $21.27 | 5,108,938 |
2019-11-27 | $20.50 | $20.73 | $20.13 | $20.50 | $20.50 | 5,022,105 |
2019-11-26 | $21.20 | $21.22 | $20.10 | $20.47 | $20.47 | 6,965,138 |
2019-11-25 | $21.11 | $21.77 | $21.01 | $21.09 | $21.09 | 9,117,512 |
2019-11-22 | $20.70 | $21.10 | $20.25 | $20.91 | $20.91 | 6,085,826 |
2019-11-21 | $20.08 | $21.10 | $19.61 | $20.52 | $20.52 | 8,207,487 |
2019-11-20 | $21.35 | $22.06 | $19.10 | $20.26 | $20.26 | 32,284,576 |
2019-11-19 | $22.58 | $23.25 | $22.36 | $22.73 | $22.73 | 11,325,439 |
2019-11-18 | $24.11 | $24.20 | $22.25 | $22.60 | $22.60 | 33,249,445 |
2019-11-15 | $23.25 | $24.67 | $21.75 | $24.02 | $24.02 | 49,272,090 |
2019-11-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 2,809 |
2019-11-13 | $21.46 | $22.05 | $20.54 | $21.49 | $21.49 | 24,059,234 |
2019-11-12 | $19.48 | $20.96 | $18.92 | $20.94 | $20.94 | 48,211,756 |
2019-11-11 | $17.74 | $18.00 | $16.70 | $16.91 | $16.91 | 10,541,694 |
2019-11-08 | $16.70 | $17.54 | $16.65 | $17.48 | $17.48 | 8,071,870 |
2019-11-07 | $17.65 | $17.72 | $16.53 | $16.76 | $16.76 | 7,721,130 |
2019-11-06 | $17.35 | $17.93 | $17.30 | $17.48 | $17.48 | 7,756,623 |
2019-11-05 | $17.98 | $18.03 | $16.35 | $17.33 | $17.33 | 15,747,778 |
2019-11-04 | $17.15 | $17.48 | $16.95 | $17.45 | $17.45 | 7,226,617 |
2019-11-01 | $16.51 | $16.89 | $16.38 | $16.77 | $16.77 | 3,916,591 |
2019-10-31 | $16.47 | $16.52 | $16.00 | $16.42 | $16.42 | 3,499,227 |
2019-10-30 | $16.07 | $16.64 | $15.67 | $16.36 | $16.36 | 5,498,646 |
2019-10-29 | $16.56 | $16.62 | $15.67 | $15.98 | $15.98 | 7,025,799 |
2019-10-28 | $16.83 | $17.06 | $16.56 | $16.56 | $16.56 | 4,949,445 |
2019-10-25 | $17.01 | $17.13 | $16.55 | $16.55 | $16.55 | 4,721,542 |
2019-10-24 | $16.86 | $17.13 | $16.72 | $16.99 | $16.99 | 4,814,753 |
2019-10-23 | $16.34 | $16.74 | $16.30 | $16.74 | $16.74 | 3,580,550 |
2019-10-22 | $16.37 | $16.68 | $16.22 | $16.31 | $16.31 | 4,120,754 |
2019-10-21 | $16.32 | $16.32 | $15.84 | $16.19 | $16.19 | 3,382,509 |
2019-10-18 | $16.39 | $16.52 | $16.02 | $16.13 | $16.13 | 3,615,230 |
2019-10-17 | $16.06 | $16.54 | $16.01 | $16.39 | $16.39 | 4,685,874 |
2019-10-16 | $15.89 | $16.08 | $15.47 | $16.05 | $16.05 | 4,116,998 |
2019-10-15 | $15.44 | $16.03 | $15.34 | $15.86 | $15.86 | 4,799,636 |
2019-10-14 | $15.22 | $15.68 | $14.88 | $15.45 | $15.45 | 4,128,589 |
2019-10-11 | $15.23 | $15.45 | $14.82 | $15.22 | $15.22 | 4,946,806 |
2019-10-10 | $14.00 | $15.04 | $13.94 | $14.91 | $14.91 | 6,834,919 |
2019-10-09 | $14.15 | $14.31 | $13.88 | $13.94 | $13.94 | 3,557,103 |
2019-10-08 | $14.37 | $14.60 | $14.10 | $14.15 | $14.15 | 3,515,383 |
2019-10-07 | $14.37 | $14.69 | $13.96 | $14.59 | $14.59 | 3,927,071 |
2019-10-04 | $14.10 | $14.44 | $13.98 | $14.37 | $14.37 | 7,412,065 |
2019-10-03 | $14.32 | $14.34 | $13.94 | $14.06 | $14.06 | 10,032,030 |
2019-10-02 | $14.50 | $14.50 | $13.87 | $14.11 | $14.11 | 9,245,111 |
2019-10-01 | $15.26 | $15.56 | $14.40 | $14.62 | $14.62 | 6,983,625 |
2019-09-30 | $15.30 | $15.34 | $14.79 | $15.16 | $15.16 | 4,941,572 |
2019-09-27 | $15.54 | $15.60 | $15.02 | $15.15 | $15.15 | 4,521,740 |
2019-09-26 | $15.95 | $15.95 | $15.42 | $15.58 | $15.58 | 6,046,241 |
2019-09-25 | $15.89 | $16.27 | $15.79 | $15.89 | $15.89 | 4,006,565 |
2019-09-24 | $16.67 | $16.84 | $15.70 | $16.12 | $16.12 | 7,668,431 |
2019-09-23 | $16.85 | $17.18 | $16.63 | $16.65 | $16.65 | 4,470,400 |
2019-09-20 | $17.02 | $17.18 | $16.77 | $16.84 | $16.84 | 4,877,753 |
2019-09-19 | $17.03 | $17.12 | $16.50 | $16.94 | $16.94 | 3,514,542 |
2019-09-18 | $17.18 | $17.24 | $16.78 | $16.93 | $16.93 | 3,495,973 |
2019-09-17 | $17.38 | $17.55 | $16.84 | $17.17 | $17.17 | 4,595,617 |
2019-09-16 | $16.68 | $17.27 | $16.68 | $17.25 | $17.25 | 4,645,667 |
2019-09-13 | $16.81 | $16.98 | $16.47 | $16.71 | $16.71 | 5,190,984 |
2019-09-12 | $16.85 | $17.10 | $16.65 | $16.75 | $16.75 | 6,044,951 |
2019-09-11 | $15.98 | $16.78 | $15.85 | $16.73 | $16.73 | 7,412,512 |
2019-09-10 | $15.77 | $16.36 | $15.42 | $16.31 | $16.31 | 6,436,214 |
2019-09-09 | $16.38 | $16.57 | $15.81 | $15.88 | $15.88 | 7,617,137 |
2019-09-06 | $16.00 | $16.36 | $15.26 | $16.27 | $16.27 | 5,408,691 |
2019-09-05 | $16.16 | $16.20 | $15.32 | $16.00 | $16.00 | 7,176,215 |
2019-09-04 | $14.90 | $16.21 | $14.82 | $16.14 | $16.14 | 9,683,499 |
2019-09-03 | $15.25 | $15.47 | $14.69 | $14.75 | $14.75 | 8,057,876 |
2019-08-30 | $15.40 | $15.48 | $14.94 | $14.99 | $14.99 | 5,088,416 |
2019-08-29 | $15.23 | $15.56 | $15.14 | $15.43 | $15.43 | 4,082,383 |
2019-08-28 | $14.55 | $15.09 | $14.29 | $15.07 | $15.07 | 4,431,903 |
2019-08-27 | $15.30 | $15.35 | $14.05 | $14.57 | $14.57 | 10,106,412 |
2019-08-26 | $15.32 | $15.44 | $14.90 | $15.21 | $15.21 | 4,386,376 |
2019-08-23 | $15.45 | $15.61 | $15.16 | $15.21 | $15.21 | 5,086,228 |
2019-08-22 | $16.13 | $16.21 | $15.37 | $15.56 | $15.56 | 7,091,454 |
2019-08-21 | $15.50 | $16.23 | $15.50 | $16.05 | $16.05 | 8,320,212 |
2019-08-20 | $15.61 | $15.73 | $15.06 | $15.43 | $15.43 | 5,449,112 |
2019-08-19 | $15.42 | $15.84 | $15.20 | $15.66 | $15.66 | 8,246,512 |
2019-08-16 | $14.63 | $15.19 | $14.51 | $15.15 | $15.15 | 7,238,133 |
2019-08-15 | $14.94 | $15.14 | $14.19 | $14.44 | $14.44 | 7,891,682 |
2019-08-14 | $14.26 | $14.97 | $14.22 | $14.82 | $14.82 | 9,728,599 |
2019-08-13 | $13.84 | $14.41 | $13.80 | $14.29 | $14.29 | 8,143,367 |
2019-08-12 | $14.78 | $14.88 | $13.76 | $13.89 | $13.89 | 15,458,602 |
2019-08-09 | $14.64 | $15.43 | $14.50 | $14.77 | $14.77 | 28,444,781 |
2019-08-08 | $17.01 | $17.89 | $16.95 | $17.81 | $17.81 | 13,224,764 |
2019-08-07 | $16.80 | $17.00 | $16.52 | $16.86 | $16.86 | 4,889,820 |
2019-08-06 | $17.07 | $17.23 | $16.72 | $17.06 | $17.06 | 5,489,219 |
2019-08-05 | $17.00 | $17.00 | $16.37 | $16.80 | $16.80 | 9,491,738 |
2019-08-02 | $17.98 | $17.98 | $17.07 | $17.25 | $17.25 | 8,685,159 |
2019-08-01 | $18.59 | $18.60 | $17.76 | $17.80 | $17.80 | 9,256,374 |
2019-07-31 | $19.04 | $20.51 | $17.25 | $18.59 | $18.59 | 12,259,239 |
2019-07-30 | $18.20 | $18.52 | $17.95 | $18.44 | $18.44 | 6,154,491 |
2019-07-29 | $18.40 | $18.46 | $18.01 | $18.14 | $18.14 | 5,580,289 |
2019-07-26 | $18.60 | $18.79 | $18.14 | $18.32 | $18.32 | 5,960,059 |
2019-07-25 | $18.53 | $18.77 | $18.30 | $18.49 | $18.49 | 6,840,773 |
2019-07-24 | $18.48 | $18.66 | $18.08 | $18.57 | $18.57 | 8,874,786 |
2019-07-23 | $18.16 | $18.22 | $17.60 | $18.01 | $18.01 | 10,083,854 |
2019-07-22 | $18.17 | $18.55 | $18.00 | $18.07 | $18.07 | 9,978,386 |
2019-07-19 | $18.18 | $18.84 | $17.95 | $18.08 | $18.08 | 28,537,735 |
2019-07-18 | $19.16 | $20.04 | $18.66 | $18.90 | $18.90 | 25,799,763 |
2019-07-17 | $21.70 | $21.71 | $20.92 | $21.07 | $21.07 | 8,549,371 |
2019-07-16 | $21.87 | $21.94 | $21.52 | $21.74 | $21.74 | 3,664,399 |
2019-07-15 | $22.00 | $22.01 | $21.46 | $21.87 | $21.87 | 5,021,341 |
2019-07-12 | $22.58 | $22.60 | $21.79 | $21.89 | $21.89 | 6,728,133 |
2019-07-11 | $22.08 | $22.63 | $21.65 | $22.50 | $22.50 | 6,227,779 |
2019-07-10 | $22.22 | $22.30 | $21.36 | $21.98 | $21.98 | 9,930,794 |
2019-07-09 | $23.16 | $23.17 | $21.55 | $22.14 | $22.14 | 18,318,866 |
2019-07-08 | $23.05 | $23.70 | $22.75 | $23.16 | $23.16 | 12,208,328 |
2019-07-05 | $22.65 | $23.91 | $22.61 | $23.16 | $23.16 | 19,845,872 |
2019-07-03 | $22.32 | $23.79 | $22.13 | $22.86 | $22.86 | 24,204,545 |
2019-07-02 | $20.79 | $22.45 | $20.20 | $22.37 | $22.37 | 42,111,288 |
2019-07-01 | $19.77 | $19.86 | $19.17 | $19.24 | $19.24 | 4,671,737 |
2019-06-28 | $18.80 | $19.43 | $18.73 | $19.39 | $19.39 | 4,413,732 |
2019-06-27 | $18.28 | $18.75 | $18.18 | $18.72 | $18.72 | 3,267,303 |
2019-06-26 | $18.43 | $18.45 | $17.85 | $18.29 | $18.29 | 4,014,061 |
2019-06-25 | $18.44 | $18.78 | $18.08 | $18.17 | $18.17 | 4,168,803 |
2019-06-24 | $19.17 | $19.17 | $18.20 | $18.42 | $18.42 | 5,688,693 |
2019-06-21 | $19.28 | $19.58 | $18.93 | $19.01 | $19.01 | 3,992,489 |
2019-06-20 | $19.52 | $19.95 | $19.30 | $19.40 | $19.40 | 4,578,200 |
2019-06-19 | $19.40 | $19.68 | $19.26 | $19.42 | $19.42 | 3,722,377 |
2019-06-18 | $18.98 | $19.42 | $18.85 | $19.40 | $19.40 | 6,008,325 |
2019-06-17 | $18.10 | $18.88 | $17.77 | $18.76 | $18.76 | 5,955,679 |
2019-06-14 | $18.83 | $18.85 | $17.89 | $18.08 | $18.08 | 4,668,640 |
2019-06-13 | $18.00 | $18.78 | $17.95 | $18.66 | $18.66 | 5,725,102 |
2019-06-12 | $17.95 | $18.15 | $17.68 | $17.87 | $17.87 | 2,887,516 |
2019-06-11 | $18.18 | $18.39 | $17.64 | $17.97 | $17.97 | 3,623,088 |
2019-06-10 | $18.28 | $18.61 | $18.07 | $18.08 | $18.08 | 4,042,969 |
2019-06-07 | $17.67 | $18.46 | $17.60 | $18.19 | $18.19 | 5,750,694 |
2019-06-06 | $17.33 | $17.79 | $17.07 | $17.76 | $17.76 | 4,605,223 |
2019-06-05 | $18.00 | $18.10 | $17.01 | $17.35 | $17.35 | 6,296,586 |
2019-06-04 | $17.70 | $17.84 | $17.40 | $17.83 | $17.83 | 3,934,836 |
2019-06-03 | $17.60 | $17.85 | $17.10 | $17.55 | $17.55 | 4,913,796 |
2019-05-31 | $17.99 | $18.35 | $17.55 | $17.73 | $17.73 | 5,711,093 |
2019-05-30 | $18.82 | $18.98 | $18.06 | $18.27 | $18.27 | 6,974,662 |
2019-05-29 | $18.14 | $19.67 | $18.07 | $18.99 | $18.99 | 20,831,081 |
2019-05-28 | $17.70 | $17.88 | $16.90 | $17.01 | $17.01 | 4,375,403 |
2019-05-24 | $17.27 | $17.91 | $17.25 | $17.63 | $17.63 | 6,097,758 |
2019-05-23 | $17.31 | $17.39 | $16.98 | $17.28 | $17.28 | 3,357,447 |
2019-05-22 | $17.19 | $17.64 | $16.88 | $17.60 | $17.60 | 3,637,435 |
2019-05-21 | $16.95 | $17.42 | $16.78 | $17.32 | $17.32 | 4,497,452 |
2019-05-20 | $17.65 | $17.65 | $16.80 | $16.83 | $16.83 | 5,118,564 |
2019-05-17 | $17.28 | $18.02 | $17.15 | $17.79 | $17.79 | 5,203,596 |
2019-05-16 | $17.04 | $17.39 | $17.02 | $17.39 | $17.39 | 2,943,217 |
2019-05-15 | $16.69 | $17.29 | $16.51 | $16.92 | $16.92 | 3,250,889 |
2019-05-14 | $16.47 | $16.88 | $16.23 | $16.78 | $16.78 | 3,303,013 |
2019-05-13 | $17.00 | $17.01 | $16.20 | $16.27 | $16.27 | 5,649,265 |
2019-05-10 | $17.31 | $18.28 | $17.05 | $17.31 | $17.31 | 6,540,168 |
2019-05-09 | $17.36 | $17.46 | $16.75 | $17.31 | $17.31 | 4,461,970 |
2019-05-08 | $17.35 | $17.77 | $17.31 | $17.45 | $17.45 | 3,343,306 |
2019-05-07 | $17.99 | $18.07 | $17.28 | $17.47 | $17.47 | 4,197,152 |
2019-05-06 | $17.59 | $18.25 | $17.52 | $18.19 | $18.19 | 4,470,774 |
2019-05-03 | $18.13 | $18.14 | $17.70 | $18.14 | $18.14 | 4,974,499 |
2019-05-02 | $17.75 | $18.22 | $17.56 | $18.13 | $18.13 | 5,250,860 |
2019-05-01 | $18.45 | $18.70 | $17.38 | $17.52 | $17.52 | 10,524,554 |
2019-04-30 | $19.17 | $19.17 | $18.32 | $18.70 | $18.70 | 6,127,910 |
2019-04-29 | $19.29 | $19.34 | $18.80 | $19.22 | $19.22 | 4,267,903 |
2019-04-26 | $19.05 | $19.39 | $18.79 | $19.33 | $19.33 | 5,611,214 |
2019-04-25 | $18.20 | $19.21 | $18.08 | $19.12 | $19.12 | 6,550,419 |
2019-04-24 | $18.39 | $18.90 | $18.05 | $18.49 | $18.49 | 8,530,701 |
2019-04-23 | $18.10 | $18.40 | $18.02 | $18.39 | $18.39 | 3,726,356 |
2019-04-22 | $18.09 | $18.60 | $17.79 | $18.15 | $18.15 | 4,172,743 |
2019-04-18 | $17.77 | $18.08 | $17.22 | $18.06 | $18.06 | 4,877,966 |
2019-04-17 | $18.45 | $18.48 | $17.43 | $17.66 | $17.66 | 6,786,710 |
2019-04-16 | $18.52 | $18.91 | $18.21 | $18.39 | $18.39 | 3,791,252 |
2019-04-15 | $18.88 | $19.09 | $18.30 | $18.35 | $18.35 | 3,383,260 |
2019-04-12 | $18.91 | $19.31 | $18.52 | $18.99 | $18.99 | 4,537,886 |
2019-04-11 | $19.51 | $19.70 | $18.49 | $18.79 | $18.79 | 6,381,370 |
2019-04-10 | $19.09 | $19.71 | $19.00 | $19.46 | $19.46 | 4,137,956 |
2019-04-09 | $19.47 | $19.60 | $19.00 | $19.06 | $19.06 | 4,351,198 |
2019-04-08 | $19.58 | $19.79 | $19.25 | $19.47 | $19.47 | 3,802,937 |
2019-04-05 | $19.30 | $20.27 | $19.22 | $19.75 | $19.75 | 6,108,717 |
2019-04-04 | $20.46 | $20.66 | $19.19 | $19.61 | $19.61 | 8,050,909 |
2019-04-03 | $20.29 | $20.78 | $20.23 | $20.51 | $20.51 | 4,560,150 |
2019-04-02 | $19.92 | $20.49 | $19.67 | $20.33 | $20.33 | 7,298,621 |
2019-04-01 | $20.79 | $20.97 | $19.72 | $20.12 | $20.12 | 9,594,633 |
2019-03-29 | $18.51 | $20.90 | $18.26 | $20.76 | $20.76 | 22,702,762 |
2019-03-28 | $19.75 | $19.77 | $18.38 | $18.44 | $18.44 | 19,988,094 |
2019-03-27 | $17.54 | $18.58 | $16.65 | $18.08 | $18.08 | 15,113,318 |
2019-03-26 | $17.67 | $17.81 | $17.25 | $17.53 | $17.53 | 4,770,330 |
2019-03-25 | $17.35 | $18.00 | $17.26 | $17.51 | $17.51 | 4,330,145 |
2019-03-22 | $18.80 | $19.37 | $17.48 | $17.51 | $17.51 | 8,340,306 |
2019-03-21 | $19.00 | $19.10 | $18.37 | $18.76 | $18.76 | 5,197,787 |
2019-03-20 | $18.80 | $19.15 | $18.31 | $19.01 | $19.01 | 7,164,892 |
2019-03-19 | $19.41 | $19.88 | $18.76 | $18.86 | $18.86 | 6,925,759 |
2019-03-18 | $21.23 | $21.50 | $19.01 | $19.30 | $19.30 | 12,659,406 |
2019-03-15 | $20.65 | $20.99 | $20.05 | $20.33 | $20.33 | 6,483,561 |
2019-03-14 | $20.46 | $20.75 | $20.12 | $20.57 | $20.57 | 4,117,015 |
2019-03-13 | $21.49 | $21.61 | $20.16 | $20.46 | $20.46 | 9,025,940 |
2019-03-12 | $21.80 | $21.95 | $21.29 | $21.31 | $21.31 | 5,876,459 |
2019-03-11 | $21.64 | $21.99 | $21.15 | $21.87 | $21.87 | 5,616,748 |
2019-03-08 | $21.15 | $21.60 | $21.05 | $21.40 | $21.40 | 5,710,692 |
2019-03-07 | $21.37 | $21.77 | $21.01 | $21.30 | $21.30 | 5,678,509 |
2019-03-06 | $22.59 | $22.76 | $21.12 | $21.51 | $21.51 | 8,126,657 |
2019-03-05 | $21.51 | $23.25 | $21.16 | $22.30 | $22.30 | 11,594,007 |
2019-03-04 | $22.30 | $22.34 | $20.46 | $21.49 | $21.49 | 12,765,900 |
2019-03-01 | $20.67 | $22.85 | $20.43 | $22.33 | $22.33 | 14,040,242 |
2019-02-28 | $21.04 | $21.13 | $20.38 | $20.47 | $20.47 | 6,863,831 |
2019-02-27 | $20.00 | $21.50 | $19.38 | $21.18 | $21.18 | 15,490,102 |
2019-02-26 | $19.44 | $20.58 | $19.15 | $20.01 | $20.01 | 8,938,995 |
2019-02-25 | $19.33 | $19.83 | $18.91 | $19.59 | $19.59 | 8,585,492 |
2019-02-22 | $17.65 | $20.50 | $17.60 | $19.87 | $19.87 | 28,643,625 |
2019-02-21 | $17.22 | $17.46 | $17.07 | $17.43 | $17.43 | 3,224,916 |
2019-02-20 | $17.68 | $17.82 | $17.11 | $17.20 | $17.20 | 3,608,024 |
2019-02-19 | $17.70 | $18.36 | $17.42 | $17.54 | $17.54 | 5,020,814 |
2019-02-15 | $17.48 | $17.76 | $17.31 | $17.66 | $17.66 | 3,985,892 |
2019-02-14 | $17.16 | $17.66 | $16.95 | $17.35 | $17.35 | 3,920,506 |
2019-02-13 | $17.71 | $18.06 | $16.99 | $17.10 | $17.10 | 5,294,193 |
2019-02-12 | $16.93 | $17.79 | $16.82 | $17.65 | $17.65 | 7,201,944 |
2019-02-11 | $17.00 | $17.11 | $16.32 | $16.90 | $16.90 | 5,407,520 |
2019-02-08 | $16.03 | $17.08 | $16.03 | $16.81 | $16.81 | 5,709,953 |
2019-02-07 | $16.11 | $16.26 | $15.65 | $16.15 | $16.15 | 4,871,823 |
2019-02-06 | $16.16 | $16.30 | $15.82 | $16.23 | $16.23 | 3,842,660 |
2019-02-05 | $16.51 | $16.63 | $16.01 | $16.14 | $16.14 | 4,150,305 |
2019-02-04 | $16.91 | $17.05 | $16.20 | $16.41 | $16.41 | 3,953,281 |
2019-02-01 | $17.59 | $17.65 | $16.80 | $16.87 | $16.87 | 5,145,029 |
2019-01-31 | $17.03 | $17.98 | $17.01 | $17.50 | $17.50 | 5,741,578 |
2019-01-30 | $16.58 | $17.06 | $16.51 | $16.94 | $16.94 | 5,021,370 |
2019-01-29 | $16.75 | $17.16 | $16.25 | $16.46 | $16.46 | 7,885,097 |
2019-01-28 | $16.52 | $17.03 | $15.87 | $16.87 | $16.87 | 9,183,080 |
2019-01-25 | $17.41 | $17.54 | $16.82 | $17.34 | $17.34 | 8,843,722 |
2019-01-24 | $17.80 | $17.93 | $17.22 | $17.73 | $17.73 | 7,740,211 |
2019-01-23 | $17.91 | $18.16 | $16.87 | $17.71 | $17.71 | 11,450,737 |
2019-01-22 | $17.00 | $18.03 | $16.85 | $17.52 | $17.52 | 9,314,812 |
2019-01-18 | $17.55 | $17.64 | $16.85 | $17.23 | $17.23 | 5,966,554 |
2019-01-17 | $16.65 | $17.64 | $16.36 | $17.26 | $17.26 | 8,957,151 |
2019-01-16 | $16.39 | $16.85 | $16.20 | $16.61 | $16.61 | 5,387,295 |
2019-01-15 | $16.96 | $16.96 | $16.11 | $16.36 | $16.36 | 7,891,559 |
2019-01-14 | $17.27 | $17.78 | $17.02 | $17.12 | $17.12 | 10,659,286 |
2019-01-11 | $18.11 | $18.92 | $17.27 | $18.00 | $18.00 | 18,176,566 |
2019-01-10 | $15.25 | $18.76 | $14.41 | $18.35 | $18.35 | 32,947,210 |
2019-01-09 | $14.06 | $15.80 | $13.88 | $15.03 | $15.03 | 13,898,154 |
2019-01-08 | $14.10 | $14.22 | $13.15 | $13.91 | $13.91 | 8,245,567 |
2019-01-07 | $12.63 | $14.27 | $12.62 | $14.07 | $14.07 | 10,886,293 |
2019-01-04 | $12.85 | $13.81 | $12.77 | $13.20 | $13.20 | 7,851,025 |
2019-01-03 | $12.98 | $13.16 | $12.44 | $12.61 | $12.61 | 5,590,363 |
2019-01-02 | $13.26 | $13.29 | $12.81 | $13.01 | $13.01 | 6,900,299 |
2018-12-31 | $13.47 | $14.14 | $13.20 | $13.61 | $13.61 | 5,639,933 |
2018-12-28 | $13.58 | $13.62 | $12.83 | $13.24 | $13.24 | 5,081,818 |
2018-12-27 | $13.73 | $13.91 | $12.76 | $13.59 | $13.59 | 6,550,338 |
2018-12-26 | $12.44 | $13.99 | $12.43 | $13.98 | $13.98 | 8,471,422 |
2018-12-24 | $12.55 | $12.96 | $11.78 | $12.41 | $12.41 | 8,012,078 |
2018-12-21 | $14.85 | $14.90 | $13.01 | $13.23 | $13.23 | 12,033,363 |
2018-12-20 | $15.15 | $15.45 | $14.15 | $14.78 | $14.78 | 6,713,823 |
2018-12-19 | $14.82 | $15.73 | $14.75 | $15.02 | $15.02 | 8,083,069 |
2018-12-18 | $15.68 | $15.75 | $14.30 | $14.80 | $14.80 | 9,458,806 |
2018-12-17 | $16.00 | $16.23 | $15.33 | $15.55 | $15.55 | 4,605,020 |
2018-12-14 | $16.46 | $16.75 | $16.00 | $16.06 | $16.06 | 3,352,769 |
2018-12-13 | $16.66 | $16.96 | $16.51 | $16.69 | $16.69 | 2,468,988 |
2018-12-12 | $16.66 | $17.25 | $16.61 | $16.78 | $16.78 | 4,508,048 |
2018-12-11 | $16.97 | $17.09 | $16.22 | $16.57 | $16.57 | 4,318,286 |
2018-12-10 | $16.80 | $17.10 | $16.02 | $16.68 | $16.68 | 5,358,301 |
2018-12-07 | $17.99 | $18.15 | $16.68 | $16.91 | $16.91 | 5,765,826 |
2018-12-06 | $16.60 | $18.00 | $16.20 | $17.99 | $17.99 | 8,381,739 |
2018-12-04 | $17.60 | $18.00 | $16.89 | $16.95 | $16.95 | 6,238,773 |
2018-12-03 | $18.40 | $18.49 | $17.52 | $17.67 | $17.67 | 6,265,344 |
2018-11-30 | $17.22 | $18.06 | $17.06 | $18.00 | $18.00 | 6,351,054 |
2018-11-29 | $17.25 | $17.38 | $16.83 | $17.29 | $17.29 | 4,986,348 |
2018-11-28 | $17.02 | $17.52 | $16.65 | $17.30 | $17.30 | 10,084,282 |
2018-11-27 | $18.00 | $18.13 | $16.12 | $16.83 | $16.83 | 26,448,099 |
2018-11-26 | $19.63 | $19.75 | $18.95 | $19.39 | $19.39 | 5,271,678 |
2018-11-23 | $18.66 | $19.46 | $18.60 | $19.20 | $19.20 | 5,127,209 |
2018-11-21 | $17.34 | $19.10 | $17.34 | $18.97 | $18.97 | 11,515,268 |
2018-11-20 | $16.55 | $17.48 | $16.28 | $17.33 | $17.33 | 7,250,573 |
2018-11-19 | $17.82 | $18.16 | $16.75 | $17.33 | $17.33 | 7,686,130 |
2018-11-16 | $18.10 | $18.20 | $17.06 | $18.15 | $18.15 | 12,784,829 |
2018-11-15 | $17.11 | $19.20 | $16.65 | $17.72 | $17.72 | 23,752,818 |
2018-11-14 | $16.01 | $16.55 | $13.56 | $16.12 | $16.12 | 30,758,230 |
2018-11-13 | $19.41 | $19.98 | $14.76 | $15.38 | $15.38 | 35,406,586 |
2018-11-12 | $20.15 | $21.03 | $17.40 | $19.82 | $19.82 | 39,019,752 |
2018-11-09 | $21.27 | $21.65 | $20.16 | $21.05 | $21.05 | 12,086,389 |
2018-11-08 | $22.01 | $22.11 | $21.28 | $21.30 | $21.30 | 7,937,068 |
2018-11-07 | $22.82 | $22.90 | $21.55 | $22.04 | $22.04 | 8,117,858 |
2018-11-06 | $23.09 | $23.34 | $22.39 | $22.68 | $22.68 | 8,702,687 |
2018-11-05 | $22.92 | $23.14 | $22.52 | $22.98 | $22.98 | 7,996,766 |
2018-11-02 | $22.38 | $22.90 | $21.34 | $22.87 | $22.87 | 10,373,347 |
2018-11-01 | $20.87 | $22.83 | $20.82 | $22.64 | $22.64 | 13,285,422 |
2018-10-31 | $20.95 | $21.54 | $20.24 | $20.83 | $20.83 | 9,700,761 |
2018-10-30 | $20.77 | $21.30 | $19.54 | $20.76 | $20.76 | 10,349,446 |
2018-10-29 | $23.06 | $23.10 | $20.95 | $21.18 | $21.18 | 13,999,659 |
2018-10-26 | $21.48 | $22.12 | $20.93 | $21.96 | $21.96 | 8,915,012 |
2018-10-25 | $20.79 | $22.04 | $20.79 | $21.79 | $21.79 | 9,862,677 |
2018-10-24 | $21.37 | $22.00 | $20.81 | $20.91 | $20.91 | 12,255,500 |
2018-10-23 | $19.11 | $21.93 | $19.03 | $21.43 | $21.43 | 14,338,761 |
2018-10-22 | $19.89 | $19.99 | $18.76 | $19.79 | $19.79 | 6,110,604 |
2018-10-19 | $20.03 | $20.27 | $19.10 | $19.71 | $19.71 | 8,591,508 |
2018-10-18 | $20.60 | $21.20 | $19.74 | $20.11 | $20.11 | 10,391,292 |
2018-10-17 | $20.25 | $20.75 | $19.76 | $20.63 | $20.63 | 10,350,893 |
2018-10-16 | $19.40 | $20.46 | $19.34 | $20.12 | $20.12 | 13,437,753 |
2018-10-15 | $19.17 | $19.71 | $18.58 | $19.29 | $19.29 | 7,760,464 |
2018-10-12 | $20.50 | $21.05 | $18.90 | $19.65 | $19.65 | 20,515,506 |
2018-10-11 | $17.53 | $19.54 | $17.43 | $19.31 | $19.31 | 20,016,565 |
2018-10-10 | $17.48 | $17.58 | $16.80 | $17.34 | $17.34 | 10,766,262 |
2018-10-09 | $18.53 | $19.03 | $16.65 | $17.60 | $17.60 | 24,536,481 |
2018-10-08 | $19.70 | $20.43 | $18.42 | $18.91 | $18.91 | 17,626,439 |
2018-10-05 | $20.10 | $20.25 | $18.95 | $19.80 | $19.80 | 24,995,631 |
2018-10-04 | $18.85 | $20.50 | $18.55 | $20.29 | $20.29 | 51,498,908 |
2018-10-03 | $15.96 | $19.18 | $15.76 | $18.20 | $18.20 | 38,993,705 |
2018-10-02 | $15.80 | $16.72 | $15.02 | $15.96 | $15.96 | 24,614,869 |
2018-10-01 | $17.20 | $18.48 | $15.72 | $16.03 | $16.03 | 54,820,712 |
2018-09-28 | $14.00 | $16.34 | $13.92 | $16.27 | $16.27 | 38,236,697 |
2018-09-27 | $13.50 | $14.70 | $13.45 | $13.83 | $13.83 | 34,481,522 |
2018-09-26 | $13.11 | $14.11 | $12.88 | $13.45 | $13.45 | 42,146,452 |
2018-09-25 | $12.21 | $14.64 | $11.96 | $13.00 | $13.00 | 106,330,738 |
2018-09-24 | $10.44 | $12.47 | $9.51 | $12.40 | $12.40 | 163,103,768 |
2018-09-21 | $3.00 | $3.02 | $2.88 | $2.99 | $2.99 | 4,265,411 |
2018-09-20 | $2.85 | $2.97 | $2.78 | $2.93 | $2.93 | 3,002,493 |
2018-09-19 | $2.78 | $2.88 | $2.72 | $2.85 | $2.85 | 3,002,786 |
2018-09-18 | $2.86 | $2.88 | $2.65 | $2.76 | $2.76 | 3,875,558 |
2018-09-17 | $2.98 | $3.00 | $2.82 | $2.83 | $2.83 | 2,652,670 |
2018-09-14 | $2.92 | $2.97 | $2.82 | $2.90 | $2.90 | 5,007,699 |
2018-09-13 | $3.10 | $3.10 | $2.89 | $2.94 | $2.94 | 4,162,283 |
2018-09-12 | $3.21 | $3.22 | $2.97 | $3.07 | $3.07 | 4,942,832 |
2018-09-11 | $3.20 | $3.26 | $3.12 | $3.19 | $3.19 | 2,686,346 |
2018-09-10 | $3.20 | $3.25 | $3.16 | $3.18 | $3.18 | 1,833,936 |
2018-09-07 | $3.19 | $3.29 | $3.14 | $3.15 | $3.15 | 2,989,534 |
2018-09-06 | $3.25 | $3.25 | $3.16 | $3.19 | $3.19 | 3,352,209 |
2018-09-05 | $3.29 | $3.30 | $3.16 | $3.24 | $3.24 | 2,822,670 |
2018-09-04 | $3.27 | $3.32 | $3.12 | $3.29 | $3.29 | 6,181,286 |
2018-08-31 | $3.25 | $3.26 | $3.12 | $3.16 | $3.16 | 3,643,235 |
2018-08-30 | $3.29 | $3.30 | $3.10 | $3.25 | $3.25 | 4,965,882 |
2018-08-29 | $3.01 | $3.29 | $3.01 | $3.22 | $3.22 | 6,710,142 |
2018-08-28 | $2.88 | $3.04 | $2.81 | $3.00 | $3.00 | 3,994,757 |
2018-08-27 | $2.81 | $3.05 | $2.73 | $2.86 | $2.86 | 6,066,485 |
2018-08-24 | $2.75 | $2.82 | $2.70 | $2.77 | $2.77 | 1,975,711 |
2018-08-23 | $2.91 | $2.92 | $2.74 | $2.75 | $2.75 | 3,949,937 |
2018-08-22 | $2.84 | $2.94 | $2.80 | $2.92 | $2.92 | 1,956,632 |
2018-08-21 | $2.88 | $2.90 | $2.80 | $2.84 | $2.84 | 1,820,039 |
2018-08-20 | $2.96 | $2.98 | $2.79 | $2.87 | $2.87 | 2,485,712 |
2018-08-17 | $3.04 | $3.05 | $2.93 | $2.96 | $2.96 | 1,725,784 |
2018-08-16 | $2.96 | $3.06 | $2.93 | $3.02 | $3.02 | 2,876,945 |
2018-08-15 | $2.94 | $3.03 | $2.88 | $2.96 | $2.96 | 2,027,028 |
2018-08-14 | $2.90 | $2.97 | $2.88 | $2.96 | $2.96 | 1,981,679 |
2018-08-13 | $2.88 | $2.90 | $2.82 | $2.87 | $2.87 | 1,350,398 |
2018-08-10 | $2.86 | $2.94 | $2.84 | $2.86 | $2.86 | 1,621,815 |
2018-08-09 | $2.85 | $2.89 | $2.80 | $2.87 | $2.87 | 1,516,183 |
2018-08-08 | $2.99 | $3.01 | $2.83 | $2.85 | $2.85 | 2,413,633 |
2018-08-07 | $2.93 | $3.00 | $2.86 | $2.98 | $2.98 | 3,071,717 |
2018-08-06 | $2.72 | $2.93 | $2.70 | $2.90 | $2.90 | 4,146,872 |
2018-08-03 | $2.72 | $2.73 | $2.57 | $2.67 | $2.67 | 2,743,277 |
2018-08-02 | $2.78 | $2.81 | $2.68 | $2.71 | $2.71 | 2,241,692 |
2018-08-01 | $2.65 | $2.80 | $2.50 | $2.75 | $2.75 | 4,402,686 |
2018-07-31 | $2.47 | $2.59 | $2.35 | $2.55 | $2.55 | 5,562,014 |
2018-07-30 | $2.60 | $2.64 | $2.40 | $2.45 | $2.45 | 5,894,851 |
2018-07-27 | $2.75 | $2.75 | $2.60 | $2.63 | $2.63 | 3,247,248 |
2018-07-26 | $2.73 | $2.77 | $2.63 | $2.73 | $2.73 | 2,377,556 |
2018-07-25 | $2.75 | $2.77 | $2.71 | $2.72 | $2.72 | 1,585,672 |
2018-07-24 | $2.89 | $2.90 | $2.69 | $2.74 | $2.74 | 4,014,196 |
2018-07-23 | $2.81 | $2.86 | $2.77 | $2.83 | $2.83 | 2,056,732 |
2018-07-20 | $2.77 | $2.82 | $2.74 | $2.80 | $2.80 | 5,943,312 |
2018-07-19 | $2.92 | $2.92 | $2.72 | $2.77 | $2.77 | 7,514,794 |
2018-07-18 | $2.98 | $2.98 | $2.83 | $2.86 | $2.86 | 3,968,713 |
2018-07-17 | $2.79 | $2.97 | $2.77 | $2.97 | $2.97 | 6,326,171 |
2018-07-16 | $3.06 | $3.10 | $2.74 | $2.78 | $2.78 | 6,020,834 |
2018-07-13 | $3.00 | $3.10 | $3.00 | $3.05 | $3.05 | 5,933,989 |
2018-07-12 | $2.96 | $3.02 | $2.92 | $3.02 | $3.02 | 4,001,969 |
2018-07-11 | $2.86 | $2.97 | $2.86 | $2.88 | $2.88 | 2,341,485 |
2018-07-10 | $3.00 | $3.00 | $2.85 | $2.86 | $2.86 | 2,863,038 |
2018-07-09 | $2.99 | $3.01 | $2.89 | $2.96 | $2.96 | 3,736,612 |
2018-07-06 | $2.95 | $3.02 | $2.92 | $2.98 | $2.98 | 1,993,223 |
2018-07-05 | $3.06 | $3.06 | $2.91 | $2.93 | $2.93 | 1,259,692 |
2018-07-03 | $2.97 | $3.04 | $2.87 | $3.00 | $3.00 | 1,548,913 |
2018-07-02 | $3.08 | $3.11 | $2.92 | $2.94 | $2.94 | 2,047,193 |
2018-06-29 | $3.01 | $3.14 | $2.98 | $3.09 | $3.09 | 4,498,101 |
2018-06-28 | $2.76 | $3.08 | $2.72 | $3.03 | $3.03 | 4,301,801 |
2018-06-27 | $2.83 | $2.84 | $2.71 | $2.75 | $2.75 | 2,173,774 |
2018-06-26 | $2.80 | $2.84 | $2.70 | $2.80 | $2.80 | 1,982,053 |
2018-06-25 | $2.90 | $2.99 | $2.71 | $2.78 | $2.78 | 3,962,762 |
2018-06-22 | $3.03 | $3.08 | $2.85 | $2.88 | $2.88 | 3,032,863 |
2018-06-21 | $3.23 | $3.25 | $2.98 | $3.00 | $3.00 | 4,461,616 |
2018-06-20 | $3.21 | $3.27 | $3.20 | $3.25 | $3.25 | 1,099,248 |
2018-06-19 | $3.21 | $3.24 | $3.16 | $3.21 | $3.21 | 1,188,767 |
2018-06-18 | $3.30 | $3.37 | $3.18 | $3.21 | $3.21 | 2,178,299 |
2018-06-15 | $3.26 | $3.34 | $3.22 | $3.23 | $3.23 | 1,468,903 |
2018-06-14 | $3.28 | $3.33 | $3.23 | $3.25 | $3.25 | 1,063,034 |
2018-06-13 | $3.42 | $3.44 | $3.24 | $3.27 | $3.27 | 1,572,754 |
2018-06-12 | $3.50 | $3.52 | $3.37 | $3.40 | $3.40 | 1,446,343 |
2018-06-11 | $3.48 | $3.50 | $3.43 | $3.48 | $3.48 | 1,181,463 |
2018-06-08 | $3.41 | $3.47 | $3.37 | $3.46 | $3.46 | 1,161,330 |
2018-06-07 | $3.48 | $3.49 | $3.38 | $3.43 | $3.43 | 1,484,391 |
2018-06-06 | $3.35 | $3.47 | $3.29 | $3.47 | $3.47 | 1,853,456 |
2018-06-05 | $3.31 | $3.38 | $3.31 | $3.36 | $3.36 | 1,101,818 |
2018-06-04 | $3.36 | $3.43 | $3.27 | $3.33 | $3.33 | 1,089,896 |
2018-06-01 | $3.40 | $3.48 | $3.34 | $3.36 | $3.36 | 1,807,678 |
2018-05-31 | $3.40 | $3.44 | $3.26 | $3.31 | $3.31 | 1,392,659 |
2018-05-30 | $3.25 | $3.43 | $3.25 | $3.37 | $3.37 | 2,441,255 |
2018-05-29 | $3.10 | $3.23 | $3.09 | $3.23 | $3.23 | 2,498,591 |
2018-05-25 | $3.15 | $3.18 | $3.06 | $3.07 | $3.07 | 1,198,822 |
2018-05-24 | $2.99 | $3.10 | $2.99 | $3.04 | $3.04 | 1,576,725 |
2018-05-23 | $3.06 | $3.14 | $2.98 | $3.00 | $3.00 | 2,212,310 |
2018-05-22 | $3.11 | $3.18 | $3.03 | $3.06 | $3.06 | 2,805,557 |
2018-05-21 | $3.27 | $3.30 | $3.08 | $3.10 | $3.10 | 1,944,368 |
2018-05-18 | $3.25 | $3.35 | $3.24 | $3.27 | $3.27 | 1,514,652 |
2018-05-17 | $3.18 | $3.27 | $3.16 | $3.26 | $3.26 | 1,653,745 |
2018-05-16 | $3.17 | $3.21 | $3.17 | $3.20 | $3.20 | 973,904 |
2018-05-15 | $3.21 | $3.26 | $3.15 | $3.18 | $3.18 | 1,099,131 |
2018-05-14 | $3.15 | $3.24 | $3.15 | $3.21 | $3.21 | 1,529,771 |
2018-05-11 | $3.10 | $3.16 | $3.06 | $3.15 | $3.15 | 866,327 |
2018-05-10 | $3.18 | $3.18 | $3.05 | $3.10 | $3.10 | 1,487,959 |
2018-05-09 | $3.07 | $3.20 | $2.99 | $3.17 | $3.17 | 1,459,023 |
2018-05-08 | $3.12 | $3.13 | $2.99 | $3.08 | $3.08 | 2,070,298 |
2018-05-07 | $3.20 | $3.23 | $3.10 | $3.11 | $3.11 | 1,641,279 |
2018-05-04 | $3.04 | $3.18 | $3.03 | $3.17 | $3.17 | 1,535,899 |
2018-05-03 | $2.85 | $3.10 | $2.85 | $3.06 | $3.06 | 2,669,723 |
2018-05-02 | $2.90 | $2.98 | $2.75 | $2.89 | $2.89 | 2,638,484 |
2018-05-01 | $2.76 | $2.82 | $2.72 | $2.80 | $2.80 | 1,135,103 |
2018-04-30 | $2.86 | $2.86 | $2.75 | $2.75 | $2.75 | 1,602,590 |
2018-04-27 | $2.86 | $2.94 | $2.78 | $2.82 | $2.82 | 2,496,384 |
2018-04-26 | $2.73 | $2.97 | $2.72 | $2.86 | $2.86 | 4,982,002 |
2018-04-25 | $2.81 | $2.85 | $2.66 | $2.68 | $2.68 | 6,261,305 |
2018-04-24 | $2.82 | $2.86 | $2.76 | $2.79 | $2.79 | 3,849,200 |
2018-04-23 | $2.97 | $3.05 | $2.76 | $2.82 | $2.82 | 3,493,838 |
2018-04-20 | $3.00 | $3.05 | $2.93 | $2.94 | $2.94 | 3,679,278 |
2018-04-19 | $3.15 | $3.21 | $2.98 | $2.99 | $2.99 | 4,357,726 |
2018-04-18 | $3.15 | $3.21 | $3.09 | $3.18 | $3.18 | 1,549,469 |
2018-04-17 | $3.08 | $3.18 | $3.07 | $3.13 | $3.13 | 1,473,387 |
2018-04-16 | $3.05 | $3.12 | $3.00 | $3.04 | $3.04 | 1,102,813 |
2018-04-13 | $3.11 | $3.19 | $3.01 | $3.03 | $3.03 | 1,226,937 |
2018-04-12 | $3.15 | $3.31 | $3.08 | $3.09 | $3.09 | 2,374,604 |
2018-04-11 | $3.12 | $3.22 | $3.05 | $3.10 | $3.10 | 2,244,426 |
2018-04-10 | $2.96 | $3.18 | $2.94 | $3.16 | $3.16 | 2,420,100 |
2018-04-09 | $3.04 | $3.07 | $2.89 | $2.91 | $2.91 | 1,519,990 |
2018-04-06 | $3.00 | $3.15 | $2.99 | $3.01 | $3.01 | 1,353,866 |
2018-04-05 | $3.20 | $3.20 | $2.98 | $3.03 | $3.03 | 2,230,986 |
2018-04-04 | $2.89 | $3.22 | $2.89 | $3.16 | $3.16 | 2,442,477 |
2018-04-03 | $2.96 | $2.98 | $2.82 | $2.93 | $2.93 | 1,918,078 |
2018-04-02 | $3.03 | $3.04 | $2.86 | $2.92 | $2.92 | 2,828,264 |
2018-03-29 | $2.99 | $3.08 | $2.99 | $3.01 | $3.01 | 2,314,069 |
2018-03-28 | $3.04 | $3.09 | $2.91 | $2.99 | $2.99 | 2,678,663 |
2018-03-27 | $3.17 | $3.19 | $3.04 | $3.05 | $3.05 | 1,527,979 |
2018-03-26 | $3.05 | $3.18 | $3.05 | $3.16 | $3.16 | 1,266,659 |
2018-03-23 | $3.11 | $3.12 | $3.02 | $3.06 | $3.06 | 1,654,312 |
2018-03-22 | $3.13 | $3.21 | $3.08 | $3.12 | $3.12 | 2,751,652 |
2018-03-21 | $3.24 | $3.29 | $3.11 | $3.13 | $3.13 | 4,173,005 |
2018-03-20 | $3.25 | $3.27 | $3.17 | $3.20 | $3.20 | 1,422,098 |
2018-03-19 | $3.40 | $3.42 | $3.20 | $3.26 | $3.26 | 2,839,643 |
2018-03-16 | $3.56 | $3.59 | $3.37 | $3.40 | $3.40 | 1,611,668 |
2018-03-15 | $3.63 | $3.64 | $3.47 | $3.54 | $3.54 | 1,483,205 |
2018-03-14 | $3.75 | $3.76 | $3.60 | $3.61 | $3.61 | 1,286,794 |
2018-03-13 | $3.70 | $3.82 | $3.67 | $3.75 | $3.75 | 1,804,610 |
2018-03-12 | $3.62 | $3.69 | $3.57 | $3.67 | $3.67 | 987,078 |
2018-03-09 | $3.57 | $3.63 | $3.55 | $3.60 | $3.60 | 1,492,038 |
2018-03-08 | $3.42 | $3.56 | $3.37 | $3.54 | $3.54 | 1,911,236 |
2018-03-07 | $3.32 | $3.46 | $3.29 | $3.42 | $3.42 | 1,651,667 |
2018-03-06 | $3.42 | $3.44 | $3.34 | $3.35 | $3.35 | 1,595,528 |
2018-03-05 | $3.36 | $3.45 | $3.35 | $3.42 | $3.42 | 1,910,259 |
2018-03-02 | $3.30 | $3.41 | $3.26 | $3.36 | $3.36 | 2,072,237 |
2018-03-01 | $3.54 | $3.54 | $3.35 | $3.37 | $3.37 | 2,038,302 |
2018-02-28 | $3.59 | $3.64 | $3.47 | $3.47 | $3.47 | 1,420,109 |
2018-02-27 | $3.66 | $3.70 | $3.48 | $3.56 | $3.56 | 2,049,862 |
2018-02-26 | $3.94 | $3.99 | $3.69 | $3.70 | $3.70 | 1,617,007 |
2018-02-23 | $3.70 | $3.72 | $3.63 | $3.70 | $3.70 | 898,327 |
2018-02-22 | $3.74 | $3.75 | $3.66 | $3.67 | $3.67 | 957,548 |
2018-02-21 | $3.71 | $3.76 | $3.69 | $3.71 | $3.71 | 1,738,602 |
2018-02-20 | $3.70 | $3.72 | $3.66 | $3.70 | $3.70 | 1,538,840 |
2018-02-16 | $3.63 | $3.67 | $3.62 | $3.64 | $3.64 | 1,105,522 |
2018-02-15 | $3.68 | $3.74 | $3.57 | $3.65 | $3.65 | 1,003,515 |
2018-02-14 | $3.51 | $3.72 | $3.50 | $3.63 | $3.63 | 1,286,924 |
2018-02-13 | $3.50 | $3.55 | $3.47 | $3.53 | $3.53 | 851,781 |
2018-02-12 | $3.51 | $3.58 | $3.44 | $3.51 | $3.51 | 1,882,758 |
2018-02-09 | $3.51 | $3.57 | $3.31 | $3.48 | $3.48 | 1,804,739 |
2018-02-08 | $3.69 | $3.71 | $3.48 | $3.48 | $3.48 | 1,347,646 |
2018-02-07 | $3.64 | $3.71 | $3.62 | $3.67 | $3.67 | 1,305,369 |
2018-02-06 | $3.56 | $3.75 | $3.53 | $3.65 | $3.65 | 1,988,985 |
2018-02-05 | $3.69 | $3.81 | $3.51 | $3.62 | $3.62 | 3,008,021 |
2018-02-02 | $3.79 | $3.85 | $3.71 | $3.76 | $3.76 | 3,208,393 |
2018-02-01 | $3.77 | $3.87 | $3.71 | $3.80 | $3.80 | 6,363,752 |
2018-01-31 | $3.85 | $3.90 | $3.66 | $3.75 | $3.75 | 4,196,188 |
2018-01-30 | $3.85 | $3.86 | $3.71 | $3.83 | $3.83 | 8,118,377 |
2018-01-29 | $4.26 | $4.32 | $3.99 | $4.01 | $4.01 | 3,271,513 |
2018-01-26 | $4.30 | $4.34 | $4.26 | $4.27 | $4.27 | 1,130,475 |
2018-01-25 | $4.32 | $4.38 | $4.23 | $4.27 | $4.27 | 2,369,429 |
2018-01-24 | $4.47 | $4.50 | $4.25 | $4.33 | $4.33 | 2,945,869 |
2018-01-23 | $4.31 | $4.60 | $4.12 | $4.44 | $4.44 | 12,801,029 |
2018-01-22 | $3.98 | $4.12 | $3.97 | $4.04 | $4.04 | 2,027,646 |
2018-01-19 | $4.00 | $4.02 | $3.93 | $3.97 | $3.97 | 1,134,846 |
2018-01-18 | $4.02 | $4.06 | $3.96 | $3.98 | $3.98 | 1,294,925 |
2018-01-17 | $4.14 | $4.20 | $3.97 | $4.00 | $4.00 | 3,535,308 |
2018-01-16 | $4.30 | $4.32 | $4.07 | $4.11 | $4.11 | 1,529,855 |
2018-01-12 | $4.30 | $4.34 | $4.24 | $4.25 | $4.25 | 844,368 |
2018-01-11 | $4.36 | $4.40 | $4.29 | $4.30 | $4.30 | 1,032,894 |
2018-01-10 | $4.29 | $4.37 | $4.21 | $4.36 | $4.36 | 984,990 |
2018-01-09 | $4.31 | $4.31 | $4.21 | $4.30 | $4.30 | 983,353 |
2018-01-08 | $4.38 | $4.38 | $4.25 | $4.28 | $4.28 | 1,049,196 |
2018-01-05 | $4.36 | $4.41 | $4.26 | $4.37 | $4.37 | 2,119,013 |
2018-01-04 | $4.20 | $4.25 | $4.14 | $4.19 | $4.19 | 959,856 |
2018-01-03 | $4.23 | $4.23 | $4.08 | $4.19 | $4.19 | 1,564,094 |
2018-01-02 | $4.01 | $4.27 | $4.00 | $4.24 | $4.24 | 1,824,212 |
2017-12-29 | $4.04 | $4.12 | $4.01 | $4.01 | $4.01 | 1,178,452 |
2017-12-28 | $4.03 | $4.09 | $3.98 | $4.05 | $4.05 | 1,473,639 |
2017-12-27 | $4.12 | $4.15 | $3.98 | $4.00 | $4.00 | 1,654,376 |
2017-12-26 | $4.09 | $4.24 | $4.08 | $4.09 | $4.09 | 1,614,874 |
2017-12-22 | $3.95 | $4.13 | $3.90 | $4.09 | $4.09 | 1,905,484 |
2017-12-21 | $3.92 | $4.00 | $3.83 | $3.96 | $3.96 | 2,571,143 |
2017-12-20 | $3.65 | $3.93 | $3.57 | $3.91 | $3.91 | 4,027,385 |
2017-12-19 | $3.60 | $3.64 | $3.53 | $3.59 | $3.59 | 1,987,275 |
2017-12-18 | $3.40 | $3.55 | $3.39 | $3.54 | $3.54 | 3,049,008 |
2017-12-15 | $3.32 | $3.42 | $3.27 | $3.39 | $3.39 | 2,747,033 |
2017-12-14 | $3.34 | $3.34 | $3.22 | $3.28 | $3.28 | 1,543,811 |
2017-12-13 | $3.25 | $3.36 | $3.23 | $3.31 | $3.31 | 2,418,571 |
2017-12-12 | $3.32 | $3.37 | $3.18 | $3.23 | $3.23 | 2,103,944 |
2017-12-11 | $3.25 | $3.34 | $3.23 | $3.33 | $3.33 | 1,613,455 |
2017-12-08 | $3.26 | $3.34 | $3.19 | $3.25 | $3.25 | 2,012,823 |
2017-12-07 | $3.14 | $3.28 | $3.14 | $3.26 | $3.26 | 2,436,460 |
2017-12-06 | $3.06 | $3.19 | $3.04 | $3.14 | $3.14 | 1,243,615 |
2017-12-05 | $3.11 | $3.17 | $3.05 | $3.06 | $3.06 | 1,212,245 |
2017-12-04 | $3.20 | $3.27 | $3.11 | $3.12 | $3.12 | 1,009,130 |
2017-12-01 | $3.27 | $3.29 | $3.15 | $3.20 | $3.20 | 950,455 |
2017-11-30 | $3.19 | $3.29 | $3.18 | $3.27 | $3.27 | 825,821 |
2017-11-29 | $3.21 | $3.28 | $3.17 | $3.18 | $3.18 | 809,064 |
2017-11-28 | $3.20 | $3.23 | $3.13 | $3.22 | $3.22 | 1,349,876 |
2017-11-27 | $3.35 | $3.35 | $3.17 | $3.18 | $3.18 | 1,444,758 |
2017-11-24 | $3.35 | $3.36 | $3.29 | $3.30 | $3.30 | 499,248 |
2017-11-22 | $3.33 | $3.40 | $3.29 | $3.36 | $3.36 | 842,371 |
2017-11-21 | $3.30 | $3.37 | $3.27 | $3.32 | $3.32 | 629,825 |
2017-11-20 | $3.26 | $3.31 | $3.21 | $3.29 | $3.29 | 801,088 |
2017-11-17 | $3.44 | $3.44 | $3.21 | $3.24 | $3.24 | 2,110,505 |
2017-11-16 | $3.49 | $3.50 | $3.41 | $3.42 | $3.42 | 1,806,145 |
2017-11-15 | $3.50 | $3.52 | $3.42 | $3.46 | $3.46 | 661,686 |
2017-11-14 | $3.58 | $3.60 | $3.47 | $3.50 | $3.50 | 888,841 |
2017-11-13 | $3.53 | $3.55 | $3.47 | $3.51 | $3.51 | 570,569 |
2017-11-10 | $3.49 | $3.55 | $3.48 | $3.53 | $3.53 | 426,419 |
2017-11-09 | $3.50 | $3.54 | $3.45 | $3.50 | $3.50 | 567,276 |
2017-11-08 | $3.56 | $3.56 | $3.39 | $3.53 | $3.53 | 1,275,555 |
2017-11-07 | $3.66 | $3.67 | $3.54 | $3.56 | $3.56 | 908,463 |
2017-11-06 | $3.58 | $3.70 | $3.58 | $3.66 | $3.66 | 1,045,714 |
2017-11-03 | $3.58 | $3.62 | $3.51 | $3.60 | $3.60 | 1,360,544 |
2017-11-02 | $3.50 | $3.59 | $3.45 | $3.56 | $3.56 | 1,743,497 |
2017-11-01 | $3.49 | $3.58 | $3.38 | $3.47 | $3.47 | 1,963,223 |
2017-10-31 | $3.39 | $3.43 | $3.31 | $3.40 | $3.40 | 1,250,173 |
2017-10-30 | $3.31 | $3.49 | $3.28 | $3.41 | $3.41 | 1,679,163 |
2017-10-27 | $3.28 | $3.36 | $3.24 | $3.33 | $3.33 | 764,027 |
2017-10-26 | $3.31 | $3.35 | $3.21 | $3.28 | $3.28 | 1,183,624 |
2017-10-25 | $3.31 | $3.34 | $3.25 | $3.32 | $3.32 | 1,119,516 |
2017-10-24 | $3.33 | $3.35 | $3.28 | $3.32 | $3.32 | 999,652 |
2017-10-23 | $3.42 | $3.46 | $3.32 | $3.33 | $3.33 | 1,153,798 |
2017-10-20 | $3.40 | $3.49 | $3.36 | $3.40 | $3.40 | 1,976,146 |
2017-10-19 | $3.33 | $3.40 | $3.28 | $3.38 | $3.38 | 1,285,229 |
2017-10-18 | $3.29 | $3.38 | $3.26 | $3.36 | $3.36 | 1,292,219 |
2017-10-17 | $3.32 | $3.34 | $3.28 | $3.29 | $3.29 | 1,072,356 |
2017-10-16 | $3.29 | $3.40 | $3.28 | $3.32 | $3.32 | 898,052 |
2017-10-13 | $3.34 | $3.38 | $3.30 | $3.31 | $3.31 | 881,792 |
2017-10-12 | $3.38 | $3.41 | $3.30 | $3.35 | $3.35 | 1,039,755 |
2017-10-11 | $3.44 | $3.45 | $3.35 | $3.41 | $3.41 | 1,321,937 |
2017-10-10 | $3.50 | $3.51 | $3.42 | $3.46 | $3.46 | 989,039 |
2017-10-09 | $3.52 | $3.52 | $3.44 | $3.48 | $3.48 | 904,915 |
2017-10-06 | $3.47 | $3.53 | $3.44 | $3.51 | $3.51 | 837,349 |
2017-10-05 | $3.53 | $3.55 | $3.46 | $3.47 | $3.47 | 865,045 |
2017-10-04 | $3.49 | $3.56 | $3.47 | $3.53 | $3.53 | 1,045,218 |
2017-10-03 | $3.50 | $3.53 | $3.44 | $3.47 | $3.47 | 823,054 |
2017-10-02 | $3.50 | $3.53 | $3.44 | $3.49 | $3.49 | 990,783 |
2017-09-29 | $3.52 | $3.56 | $3.48 | $3.50 | $3.50 | 800,539 |
2017-09-28 | $3.66 | $3.66 | $3.48 | $3.50 | $3.50 | 1,763,878 |
2017-09-27 | $3.50 | $3.67 | $3.49 | $3.63 | $3.63 | 2,371,378 |
2017-09-26 | $3.45 | $3.59 | $3.35 | $3.48 | $3.48 | 3,256,669 |
2017-09-25 | $3.35 | $3.48 | $3.35 | $3.43 | $3.43 | 3,018,815 |
2017-09-22 | $3.25 | $3.31 | $3.21 | $3.29 | $3.29 | 1,024,551 |
2017-09-21 | $3.30 | $3.30 | $3.20 | $3.24 | $3.24 | 1,039,328 |
2017-09-20 | $3.20 | $3.31 | $3.20 | $3.28 | $3.28 | 951,308 |
2017-09-19 | $3.28 | $3.30 | $3.20 | $3.22 | $3.22 | 1,037,032 |
2017-09-18 | $3.39 | $3.44 | $3.24 | $3.25 | $3.25 | 1,473,808 |
2017-09-15 | $3.36 | $3.45 | $3.33 | $3.37 | $3.37 | 2,383,190 |
2017-09-14 | $3.20 | $3.43 | $3.18 | $3.36 | $3.36 | 3,478,859 |
2017-09-13 | $3.21 | $3.30 | $3.18 | $3.20 | $3.20 | 1,541,321 |
2017-09-12 | $3.16 | $3.27 | $3.16 | $3.19 | $3.19 | 1,873,567 |
2017-09-11 | $3.12 | $3.20 | $3.12 | $3.16 | $3.16 | 1,405,561 |
2017-09-08 | $3.11 | $3.18 | $3.09 | $3.11 | $3.11 | 1,373,683 |
2017-09-07 | $3.10 | $3.23 | $3.10 | $3.14 | $3.14 | 982,490 |
2017-09-06 | $3.23 | $3.24 | $3.08 | $3.09 | $3.09 | 1,420,974 |
2017-09-05 | $3.24 | $3.25 | $3.16 | $3.21 | $3.21 | 1,487,341 |
2017-09-01 | $3.38 | $3.43 | $3.25 | $3.25 | $3.25 | 1,310,442 |
2017-08-31 | $3.27 | $3.40 | $3.26 | $3.39 | $3.39 | 1,428,510 |
2017-08-30 | $3.16 | $3.33 | $3.15 | $3.27 | $3.27 | 2,267,820 |
2017-08-29 | $3.11 | $3.17 | $3.10 | $3.14 | $3.14 | 1,472,633 |
2017-08-28 | $3.12 | $3.18 | $3.08 | $3.15 | $3.15 | 689,278 |
2017-08-25 | $3.17 | $3.23 | $3.09 | $3.12 | $3.12 | 1,248,987 |
2017-08-24 | $3.05 | $3.17 | $3.05 | $3.15 | $3.15 | 1,224,341 |
2017-08-23 | $3.03 | $3.10 | $3.03 | $3.05 | $3.05 | 1,147,556 |
2017-08-22 | $3.03 | $3.05 | $2.97 | $3.04 | $3.04 | 1,179,233 |
2017-08-21 | $3.05 | $3.07 | $3.00 | $3.03 | $3.03 | 1,004,585 |
2017-08-18 | $3.04 | $3.07 | $3.00 | $3.04 | $3.04 | 1,588,346 |
2017-08-17 | $3.03 | $3.13 | $3.03 | $3.04 | $3.04 | 1,787,531 |
2017-08-16 | $3.13 | $3.14 | $3.02 | $3.03 | $3.03 | 1,762,294 |
2017-08-15 | $3.17 | $3.17 | $2.98 | $3.12 | $3.12 | 3,747,145 |
2017-08-14 | $3.18 | $3.49 | $3.11 | $3.16 | $3.16 | 3,506,121 |
2017-08-11 | $3.18 | $3.27 | $3.04 | $3.26 | $3.26 | 2,881,730 |
2017-08-10 | $3.32 | $3.34 | $3.17 | $3.20 | $3.20 | 2,659,378 |
2017-08-09 | $3.45 | $3.48 | $3.34 | $3.34 | $3.34 | 1,966,633 |
2017-08-08 | $3.62 | $3.70 | $3.49 | $3.50 | $3.50 | 2,552,424 |
2017-08-07 | $3.68 | $3.71 | $3.61 | $3.64 | $3.64 | 1,445,007 |
2017-08-04 | $3.75 | $3.75 | $3.60 | $3.67 | $3.67 | 1,257,976 |
2017-08-03 | $3.65 | $3.80 | $3.50 | $3.72 | $3.72 | 3,666,903 |
2017-08-02 | $3.85 | $4.03 | $3.63 | $3.65 | $3.65 | 6,411,667 |
2017-08-01 | $3.53 | $3.63 | $3.43 | $3.57 | $3.57 | 3,307,785 |
2017-07-31 | $3.95 | $3.95 | $3.50 | $3.54 | $3.54 | 3,968,109 |
2017-07-28 | $3.96 | $4.03 | $3.89 | $3.92 | $3.92 | 1,151,177 |
2017-07-27 | $4.11 | $4.14 | $3.91 | $3.95 | $3.95 | 1,993,324 |
2017-07-26 | $4.09 | $4.15 | $4.03 | $4.10 | $4.10 | 1,812,252 |
2017-07-25 | $4.12 | $4.14 | $4.00 | $4.06 | $4.06 | 1,729,242 |
2017-07-24 | $4.21 | $4.22 | $4.09 | $4.12 | $4.12 | 1,691,180 |
2017-07-21 | $4.19 | $4.24 | $4.08 | $4.16 | $4.16 | 1,711,938 |
2017-07-20 | $4.10 | $4.26 | $4.09 | $4.19 | $4.19 | 1,296,329 |
2017-07-19 | $4.29 | $4.32 | $4.08 | $4.12 | $4.12 | 2,559,765 |
2017-07-18 | $4.30 | $4.32 | $4.23 | $4.28 | $4.28 | 1,869,182 |
2017-07-17 | $4.23 | $4.30 | $4.20 | $4.29 | $4.29 | 4,688,343 |
2017-07-14 | $3.98 | $4.20 | $3.98 | $4.17 | $4.17 | 3,254,382 |
2017-07-13 | $4.02 | $4.11 | $3.98 | $4.00 | $4.00 | 5,626,620 |
2017-07-12 | $4.07 | $4.12 | $4.00 | $4.02 | $4.02 | 5,624,643 |
2017-07-11 | $4.15 | $4.21 | $4.03 | $4.05 | $4.05 | 4,565,517 |
2017-07-10 | $4.04 | $4.19 | $3.93 | $4.15 | $4.15 | 3,072,728 |
2017-07-07 | $4.26 | $4.31 | $3.90 | $4.12 | $4.12 | 5,172,578 |
2017-07-06 | $4.28 | $4.39 | $4.21 | $4.24 | $4.24 | 3,578,995 |
2017-07-05 | $4.21 | $4.47 | $4.20 | $4.25 | $4.25 | 6,168,888 |
2017-07-03 | $4.06 | $4.31 | $4.04 | $4.21 | $4.21 | 3,549,065 |
2017-06-30 | $3.87 | $4.04 | $3.86 | $4.03 | $4.03 | 2,924,023 |
2017-06-29 | $3.93 | $4.10 | $3.84 | $3.86 | $3.86 | 6,915,036 |
2017-06-28 | $3.55 | $3.79 | $3.46 | $3.78 | $3.78 | 4,079,640 |
2017-06-27 | $3.60 | $3.75 | $3.49 | $3.49 | $3.49 | 9,208,690 |
2017-06-26 | $3.39 | $3.50 | $3.35 | $3.45 | $3.45 | 2,570,609 |
2017-06-23 | $3.34 | $3.39 | $3.27 | $3.36 | $3.36 | 1,525,038 |
2017-06-22 | $3.23 | $3.40 | $3.23 | $3.31 | $3.31 | 3,103,730 |
2017-06-21 | $3.07 | $3.29 | $3.07 | $3.21 | $3.21 | 4,029,067 |
2017-06-20 | $3.00 | $3.11 | $2.99 | $3.05 | $3.05 | 1,771,470 |
2017-06-19 | $2.95 | $3.01 | $2.95 | $3.00 | $3.00 | 1,107,358 |
2017-06-16 | $2.94 | $2.99 | $2.93 | $2.93 | $2.93 | 902,948 |
2017-06-15 | $2.95 | $2.98 | $2.93 | $2.95 | $2.95 | 1,098,969 |
2017-06-14 | $2.95 | $2.98 | $2.93 | $2.96 | $2.96 | 912,784 |
2017-06-13 | $2.98 | $2.99 | $2.92 | $2.96 | $2.96 | 654,317 |
2017-06-12 | $2.97 | $3.00 | $2.92 | $2.97 | $2.97 | 1,642,951 |
2017-06-09 | $3.03 | $3.05 | $2.93 | $2.96 | $2.96 | 1,750,369 |
2017-06-08 | $2.98 | $3.04 | $2.98 | $3.03 | $3.03 | 1,127,562 |
2017-06-07 | $2.97 | $3.01 | $2.95 | $3.00 | $3.00 | 1,239,571 |
2017-06-06 | $3.01 | $3.01 | $2.96 | $2.98 | $2.98 | 769,781 |
2017-06-05 | $3.02 | $3.05 | $2.94 | $3.02 | $3.02 | 1,171,017 |
2017-06-02 | $3.01 | $3.03 | $2.96 | $3.02 | $3.02 | 705,220 |
2017-06-01 | $2.94 | $3.00 | $2.93 | $3.00 | $3.00 | 1,333,691 |
2017-05-31 | $2.96 | $2.98 | $2.91 | $2.94 | $2.94 | 1,164,026 |
2017-05-30 | $2.96 | $2.99 | $2.92 | $2.97 | $2.97 | 909,255 |
2017-05-26 | $3.05 | $3.08 | $2.96 | $2.98 | $2.98 | 779,633 |
2017-05-25 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 874,262 |
2017-05-24 | $2.91 | $3.02 | $2.90 | $3.00 | $3.00 | 1,270,793 |
2017-05-23 | $2.97 | $2.97 | $2.91 | $2.92 | $2.92 | 1,161,082 |
2017-05-22 | $2.99 | $3.00 | $2.95 | $2.97 | $2.97 | 728,313 |
2017-05-19 | $3.00 | $3.05 | $2.94 | $2.96 | $2.96 | 2,745,980 |
2017-05-18 | $2.96 | $3.02 | $2.92 | $3.00 | $3.00 | 1,526,411 |
2017-05-17 | $2.98 | $3.03 | $2.95 | $2.97 | $2.97 | 1,653,267 |
2017-05-16 | $3.05 | $3.08 | $3.00 | $3.01 | $3.01 | 860,795 |
2017-05-15 | $3.04 | $3.14 | $3.02 | $3.06 | $3.06 | 1,268,124 |
2017-05-12 | $3.00 | $3.04 | $2.98 | $3.02 | $3.02 | 939,626 |
2017-05-11 | $2.94 | $3.04 | $2.91 | $3.03 | $3.03 | 1,787,234 |
2017-05-10 | $2.89 | $2.96 | $2.85 | $2.93 | $2.93 | 1,157,729 |
2017-05-09 | $2.90 | $2.92 | $2.86 | $2.87 | $2.87 | 820,253 |
2017-05-08 | $2.91 | $2.93 | $2.88 | $2.89 | $2.89 | 1,993,634 |
2017-05-05 | $2.95 | $2.96 | $2.86 | $2.90 | $2.90 | 1,712,972 |
2017-05-04 | $2.98 | $3.04 | $2.93 | $2.95 | $2.95 | 1,795,346 |
2017-05-03 | $3.15 | $3.15 | $2.98 | $3.01 | $3.01 | 4,544,932 |
2017-05-02 | $3.17 | $3.19 | $3.14 | $3.17 | $3.17 | 1,524,589 |
2017-05-01 | $3.16 | $3.20 | $3.13 | $3.18 | $3.18 | 639,520 |
2017-04-28 | $3.17 | $3.22 | $3.14 | $3.16 | $3.16 | 1,035,184 |
2017-04-27 | $3.14 | $3.20 | $3.12 | $3.17 | $3.17 | 1,313,760 |
2017-04-26 | $3.15 | $3.20 | $3.13 | $3.14 | $3.14 | 1,471,884 |
2017-04-25 | $3.17 | $3.24 | $3.13 | $3.14 | $3.14 | 2,633,311 |
2017-04-24 | $3.19 | $3.20 | $3.14 | $3.17 | $3.17 | 944,852 |
2017-04-21 | $3.18 | $3.20 | $3.13 | $3.17 | $3.17 | 676,921 |
2017-04-20 | $3.20 | $3.23 | $3.17 | $3.18 | $3.18 | 578,785 |
2017-04-19 | $3.16 | $3.21 | $3.15 | $3.17 | $3.17 | 737,762 |
2017-04-18 | $3.15 | $3.20 | $3.15 | $3.16 | $3.16 | 1,080,154 |
2017-04-17 | $3.12 | $3.17 | $3.10 | $3.14 | $3.14 | 540,099 |
2017-04-13 | $3.10 | $3.15 | $3.09 | $3.11 | $3.11 | 572,456 |
2017-04-12 | $3.13 | $3.14 | $3.08 | $3.10 | $3.10 | 610,838 |
2017-04-11 | $3.11 | $3.15 | $3.07 | $3.13 | $3.13 | 705,066 |
2017-04-10 | $3.17 | $3.21 | $3.11 | $3.12 | $3.12 | 641,693 |
2017-04-07 | $3.16 | $3.18 | $3.13 | $3.15 | $3.15 | 522,929 |
2017-04-06 | $3.10 | $3.17 | $3.07 | $3.15 | $3.15 | 894,644 |
2017-04-05 | $3.15 | $3.18 | $3.10 | $3.11 | $3.11 | 773,095 |
2017-04-04 | $3.13 | $3.21 | $3.13 | $3.15 | $3.15 | 982,037 |
2017-04-03 | $3.22 | $3.23 | $3.10 | $3.12 | $3.12 | 1,566,882 |
2017-03-31 | $3.22 | $3.27 | $3.18 | $3.20 | $3.20 | 982,429 |
2017-03-30 | $3.25 | $3.27 | $3.21 | $3.24 | $3.24 | 1,061,050 |
2017-03-29 | $3.22 | $3.28 | $3.21 | $3.25 | $3.25 | 980,184 |
2017-03-28 | $3.24 | $3.28 | $3.21 | $3.21 | $3.21 | 906,791 |
2017-03-27 | $3.17 | $3.26 | $3.14 | $3.23 | $3.23 | 977,055 |
2017-03-24 | $3.16 | $3.23 | $3.15 | $3.19 | $3.19 | 947,830 |
2017-03-23 | $3.18 | $3.22 | $3.13 | $3.14 | $3.14 | 1,262,589 |
2017-03-22 | $3.18 | $3.25 | $3.14 | $3.18 | $3.18 | 1,063,300 |
2017-03-21 | $3.33 | $3.36 | $3.16 | $3.17 | $3.17 | 1,919,868 |
2017-03-20 | $3.30 | $3.36 | $3.25 | $3.34 | $3.34 | 1,113,663 |
2017-03-17 | $3.26 | $3.38 | $3.24 | $3.29 | $3.29 | 1,802,577 |
2017-03-16 | $3.25 | $3.29 | $3.17 | $3.26 | $3.26 | 1,297,424 |
2017-03-15 | $3.11 | $3.26 | $3.11 | $3.23 | $3.23 | 1,869,422 |
2017-03-14 | $3.19 | $3.19 | $3.10 | $3.13 | $3.13 | 1,376,009 |
2017-03-13 | $3.17 | $3.21 | $3.13 | $3.16 | $3.16 | 1,764,334 |
2017-03-10 | $3.34 | $3.34 | $3.12 | $3.17 | $3.17 | 2,582,709 |
2017-03-09 | $3.29 | $3.35 | $3.23 | $3.27 | $3.27 | 1,782,396 |
2017-03-08 | $3.26 | $3.39 | $3.24 | $3.27 | $3.27 | 2,486,430 |
2017-03-07 | $3.25 | $3.27 | $3.19 | $3.25 | $3.25 | 887,358 |
2017-03-06 | $3.24 | $3.27 | $3.20 | $3.25 | $3.25 | 1,100,210 |
2017-03-03 | $3.17 | $3.32 | $3.17 | $3.29 | $3.29 | 1,451,995 |
2017-03-02 | $3.30 | $3.32 | $3.14 | $3.17 | $3.17 | 3,752,707 |
2017-03-01 | $3.40 | $3.50 | $3.31 | $3.32 | $3.32 | 2,130,650 |
2017-02-28 | $3.45 | $3.57 | $3.38 | $3.40 | $3.40 | 3,244,010 |
2017-02-27 | $3.32 | $3.45 | $3.29 | $3.43 | $3.43 | 1,739,786 |
2017-02-24 | $3.28 | $3.40 | $3.28 | $3.32 | $3.32 | 970,922 |
2017-02-23 | $3.39 | $3.39 | $3.16 | $3.33 | $3.33 | 2,448,886 |
2017-02-22 | $3.48 | $3.52 | $3.37 | $3.38 | $3.38 | 1,633,601 |
2017-02-21 | $3.55 | $3.58 | $3.48 | $3.50 | $3.50 | 1,319,319 |
2017-02-17 | $3.44 | $3.52 | $3.44 | $3.51 | $3.51 | 1,257,755 |
2017-02-16 | $3.50 | $3.57 | $3.45 | $3.48 | $3.48 | 2,322,362 |
2017-02-15 | $3.40 | $3.50 | $3.37 | $3.47 | $3.47 | 1,596,634 |
2017-02-14 | $3.32 | $3.43 | $3.32 | $3.41 | $3.41 | 1,551,797 |
2017-02-13 | $3.40 | $3.43 | $3.28 | $3.32 | $3.32 | 1,864,414 |
2017-02-10 | $3.42 | $3.48 | $3.37 | $3.40 | $3.40 | 2,500,053 |
2017-02-09 | $3.35 | $3.41 | $3.30 | $3.40 | $3.40 | 1,383,975 |
2017-02-08 | $3.39 | $3.39 | $3.26 | $3.35 | $3.35 | 2,052,152 |
2017-02-07 | $3.22 | $3.34 | $3.12 | $3.32 | $3.32 | 3,899,190 |
2017-02-06 | $3.14 | $3.32 | $3.14 | $3.21 | $3.21 | 2,234,211 |
2017-02-03 | $2.97 | $3.13 | $2.96 | $3.13 | $3.13 | 2,314,825 |
2017-02-02 | $2.95 | $3.00 | $2.91 | $2.96 | $2.96 | 1,052,297 |
2017-02-01 | $2.97 | $3.03 | $2.90 | $2.95 | $2.95 | 1,144,898 |
2017-01-31 | $2.86 | $2.98 | $2.84 | $2.97 | $2.97 | 1,416,864 |
2017-01-30 | $2.92 | $2.92 | $2.81 | $2.87 | $2.87 | 1,061,151 |
2017-01-27 | $2.91 | $2.95 | $2.85 | $2.94 | $2.94 | 1,055,694 |
2017-01-26 | $2.89 | $2.92 | $2.87 | $2.89 | $2.89 | 840,688 |
2017-01-25 | $2.92 | $2.92 | $2.86 | $2.88 | $2.88 | 1,111,428 |
2017-01-24 | $2.91 | $2.93 | $2.86 | $2.89 |