Angi Inc - Class A (ANGI) Exchange: NASDAQ
Data as of March 28, 2024
$2.62 ($0.03) 1.16%
Angi Inc - Class A - Daily Information
Click for more stock information on Angi Inc - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $2.57 |
Previous Close | $2.62 |
High | $2.64 |
Low | $2.57 |
Adjusted Open | $2.57 |
Previous Adjusted Close | $2.62 |
Adjusted High | $2.64 |
Adjusted Low | $2.57 |
About Angi Inc - Class A (ANGI)
Angi Inc - Class A (ANGI) is a home services marketplace that connects homeowners with top-rated, local pros for home improvements, maintenance, repairs, and more. Angi Inc was founded on April 1, 2011 and is headquartered in Boston, Massachusetts. The business has seen explosive growth since its inception, launching HomeAdvisor in 2012 and then launching Angi in 2018. HomeAdvisor, one of the company's services, has grown to have over 11 million monthly visits and helps 1.5 million home services businesses grow their businesses. The service has expanded to Canada and Germany and is building in Europe. Angi Inc has grown to employ 2,250 professionals worldwide and was recently named one of the Best Places to Work in 2018 by Glassdoor's Employees' Choice Awards.
Invest in Angi Inc - Class A (ANGI)
Historical Stock Data for Angi Inc - Class A (ANGI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $2.57 | $2.64 | $2.57 | $2.62 | $2.62 | 780,709 |
2024-03-27 | $2.70 | $2.70 | $2.58 | $2.59 | $2.59 | 521,779 |
2024-03-26 | $2.68 | $2.77 | $2.66 | $2.68 | $2.68 | 710,584 |
2024-03-25 | $2.56 | $2.69 | $2.55 | $2.66 | $2.66 | 470,306 |
2024-03-22 | $2.78 | $2.85 | $2.55 | $2.55 | $2.55 | 797,025 |
2024-03-21 | $2.72 | $2.78 | $2.66 | $2.77 | $2.77 | 1,221,768 |
2024-03-20 | $2.62 | $2.70 | $2.56 | $2.68 | $2.68 | 396,085 |
2024-03-19 | $2.60 | $2.63 | $2.49 | $2.59 | $2.59 | 361,140 |
2024-03-18 | $2.60 | $2.63 | $2.56 | $2.59 | $2.59 | 414,126 |
2024-03-15 | $2.62 | $2.62 | $2.46 | $2.55 | $2.55 | 548,016 |
2024-03-14 | $2.71 | $2.71 | $2.50 | $2.52 | $2.52 | 723,810 |
2024-03-13 | $2.81 | $2.85 | $2.70 | $2.70 | $2.70 | 686,752 |
2024-03-12 | $2.80 | $2.80 | $2.63 | $2.68 | $2.68 | 410,035 |
2024-03-11 | $2.69 | $2.72 | $2.61 | $2.63 | $2.63 | 338,031 |
2024-03-08 | $2.63 | $2.77 | $2.60 | $2.69 | $2.69 | 742,433 |
2024-03-07 | $2.57 | $2.62 | $2.53 | $2.56 | $2.56 | 444,867 |
2024-03-06 | $2.68 | $2.70 | $2.54 | $2.60 | $2.60 | 524,303 |
2024-03-05 | $2.83 | $2.87 | $2.59 | $2.61 | $2.61 | 762,994 |
2024-03-04 | $2.90 | $2.93 | $2.69 | $2.70 | $2.70 | 982,033 |
2024-03-01 | $2.91 | $2.94 | $2.83 | $2.92 | $2.92 | 570,993 |
2024-02-29 | $2.81 | $2.89 | $2.78 | $2.87 | $2.87 | 412,097 |
2024-02-28 | $2.85 | $2.85 | $2.75 | $2.78 | $2.78 | 384,981 |
2024-02-27 | $2.73 | $2.87 | $2.73 | $2.84 | $2.84 | 403,305 |
2024-02-26 | $2.82 | $2.85 | $2.72 | $2.73 | $2.73 | 539,334 |
2024-02-23 | $2.97 | $3.00 | $2.80 | $2.81 | $2.81 | 417,870 |
2024-02-22 | $3.03 | $3.10 | $2.97 | $2.98 | $2.98 | 525,922 |
2024-02-21 | $2.98 | $3.01 | $2.93 | $3.00 | $3.00 | 612,506 |
2024-02-20 | $2.96 | $3.00 | $2.92 | $2.98 | $2.98 | 868,596 |
2024-02-16 | $2.95 | $3.09 | $2.90 | $2.99 | $2.99 | 1,191,539 |
2024-02-15 | $2.90 | $2.99 | $2.76 | $2.94 | $2.94 | 1,413,663 |
2024-02-14 | $2.49 | $3.01 | $2.42 | $2.89 | $2.89 | 3,372,108 |
2024-02-13 | $2.34 | $2.48 | $2.34 | $2.43 | $2.43 | 750,700 |
2024-02-12 | $2.50 | $2.54 | $2.48 | $2.48 | $2.48 | 728,313 |
2024-02-09 | $2.39 | $2.47 | $2.36 | $2.47 | $2.47 | 389,033 |
2024-02-08 | $2.39 | $2.49 | $2.33 | $2.37 | $2.37 | 782,020 |
2024-02-07 | $2.45 | $2.45 | $2.37 | $2.38 | $2.38 | 579,464 |
2024-02-06 | $2.34 | $2.47 | $2.34 | $2.44 | $2.44 | 421,618 |
2024-02-05 | $2.37 | $2.39 | $2.34 | $2.34 | $2.34 | 289,828 |
2024-02-02 | $2.40 | $2.43 | $2.36 | $2.40 | $2.40 | 349,859 |
2024-02-01 | $2.39 | $2.47 | $2.38 | $2.42 | $2.42 | 480,560 |
2024-01-31 | $2.41 | $2.47 | $2.37 | $2.37 | $2.37 | 871,829 |
2024-01-30 | $2.46 | $2.48 | $2.42 | $2.45 | $2.45 | 496,090 |
2024-01-29 | $2.40 | $2.51 | $2.38 | $2.49 | $2.49 | 611,191 |
2024-01-26 | $2.39 | $2.52 | $2.39 | $2.42 | $2.42 | 1,298,129 |
2024-01-25 | $2.42 | $2.43 | $2.38 | $2.40 | $2.40 | 588,792 |
2024-01-24 | $2.42 | $2.47 | $2.35 | $2.37 | $2.37 | 1,283,714 |
2024-01-23 | $2.33 | $2.46 | $2.32 | $2.37 | $2.37 | 1,469,716 |
2024-01-22 | $2.17 | $2.36 | $2.17 | $2.31 | $2.31 | 726,179 |
2024-01-19 | $2.19 | $2.26 | $2.14 | $2.17 | $2.17 | 1,275,579 |
2024-01-18 | $2.16 | $2.22 | $2.11 | $2.19 | $2.19 | 1,155,236 |
2024-01-17 | $2.25 | $2.29 | $2.14 | $2.14 | $2.14 | 1,237,532 |
2024-01-16 | $2.26 | $2.30 | $2.15 | $2.30 | $2.30 | 1,580,182 |
2024-01-12 | $2.37 | $2.42 | $2.28 | $2.28 | $2.28 | 534,331 |
2024-01-11 | $2.38 | $2.44 | $2.30 | $2.31 | $2.31 | 651,407 |
2024-01-10 | $2.37 | $2.41 | $2.33 | $2.38 | $2.38 | 450,415 |
2024-01-09 | $2.38 | $2.49 | $2.38 | $2.39 | $2.39 | 759,541 |
2024-01-08 | $2.22 | $2.43 | $2.21 | $2.41 | $2.41 | 710,184 |
2024-01-05 | $2.30 | $2.33 | $2.23 | $2.23 | $2.23 | 397,712 |
2024-01-04 | $2.26 | $2.34 | $2.26 | $2.31 | $2.31 | 490,725 |
2024-01-03 | $2.34 | $2.34 | $2.25 | $2.27 | $2.27 | 678,190 |
2024-01-02 | $2.47 | $2.48 | $2.39 | $2.40 | $2.40 | 480,733 |
2023-12-29 | $2.53 | $2.53 | $2.49 | $2.49 | $2.49 | 579,727 |
2023-12-28 | $2.51 | $2.59 | $2.46 | $2.53 | $2.53 | 953,867 |
2023-12-27 | $2.61 | $2.65 | $2.50 | $2.50 | $2.50 | 645,535 |
2023-12-26 | $2.53 | $2.60 | $2.48 | $2.58 | $2.58 | 443,051 |
2023-12-22 | $2.56 | $2.61 | $2.51 | $2.54 | $2.54 | 536,328 |
2023-12-21 | $2.50 | $2.61 | $2.50 | $2.56 | $2.56 | 504,577 |
2023-12-20 | $2.47 | $2.52 | $2.44 | $2.48 | $2.48 | 865,503 |
2023-12-19 | $2.43 | $2.50 | $2.42 | $2.45 | $2.45 | 594,020 |
2023-12-18 | $2.46 | $2.53 | $2.43 | $2.43 | $2.43 | 600,843 |
2023-12-15 | $2.56 | $2.57 | $2.46 | $2.48 | $2.48 | 1,217,001 |
2023-12-14 | $2.49 | $2.60 | $2.48 | $2.53 | $2.53 | 1,237,645 |
2023-12-13 | $2.37 | $2.46 | $2.31 | $2.44 | $2.44 | 809,633 |
2023-12-12 | $2.38 | $2.42 | $2.32 | $2.38 | $2.38 | 1,768,071 |
2023-12-11 | $2.46 | $2.48 | $2.37 | $2.38 | $2.38 | 923,622 |
2023-12-08 | $2.44 | $2.51 | $2.43 | $2.48 | $2.48 | 1,101,618 |
2023-12-07 | $2.47 | $2.47 | $2.31 | $2.42 | $2.42 | 1,433,909 |
2023-12-06 | $2.44 | $2.54 | $2.40 | $2.47 | $2.47 | 1,261,966 |
2023-12-05 | $2.52 | $2.53 | $2.36 | $2.41 | $2.41 | 1,513,494 |
2023-12-04 | $2.44 | $2.54 | $2.43 | $2.52 | $2.52 | 1,360,917 |
2023-12-01 | $2.26 | $2.48 | $2.23 | $2.44 | $2.44 | 2,133,555 |
2023-11-30 | $2.29 | $2.34 | $2.23 | $2.25 | $2.25 | 1,647,111 |
2023-11-29 | $2.28 | $2.34 | $2.24 | $2.30 | $2.30 | 2,200,031 |
2023-11-28 | $2.12 | $2.24 | $2.06 | $2.23 | $2.23 | 954,115 |
2023-11-27 | $2.11 | $2.20 | $2.11 | $2.12 | $2.12 | 597,013 |
2023-11-24 | $2.12 | $2.17 | $2.12 | $2.15 | $2.15 | 247,847 |
2023-11-22 | $2.10 | $2.13 | $2.07 | $2.12 | $2.12 | 417,702 |
2023-11-21 | $2.06 | $2.11 | $2.02 | $2.10 | $2.10 | 508,886 |
2023-11-20 | $2.06 | $2.14 | $2.04 | $2.06 | $2.06 | 345,665 |
2023-11-17 | $1.98 | $2.09 | $1.97 | $2.07 | $2.07 | 660,494 |
2023-11-16 | $2.06 | $2.06 | $1.94 | $1.98 | $1.98 | 716,337 |
2023-11-15 | $2.01 | $2.04 | $1.99 | $2.04 | $2.04 | 584,828 |
2023-11-14 | $1.94 | $2.09 | $1.94 | $2.00 | $2.00 | 1,239,446 |
2023-11-13 | $1.75 | $1.96 | $1.74 | $1.90 | $1.90 | 1,182,720 |
2023-11-10 | $1.67 | $1.77 | $1.65 | $1.75 | $1.75 | 4,248,550 |
2023-11-09 | $1.73 | $1.99 | $1.60 | $1.66 | $1.66 | 8,642,905 |
2023-11-08 | $1.77 | $1.89 | $1.65 | $1.76 | $1.76 | 6,156,967 |
2023-11-07 | $1.69 | $1.76 | $1.63 | $1.66 | $1.66 | 4,909,803 |
2023-11-06 | $1.66 | $1.71 | $1.65 | $1.70 | $1.70 | 1,592,367 |
2023-11-03 | $1.61 | $1.69 | $1.61 | $1.67 | $1.67 | 531,609 |
2023-11-02 | $1.61 | $1.68 | $1.55 | $1.60 | $1.60 | 861,920 |
2023-11-01 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 406,260 |
2023-10-31 | $1.65 | $1.66 | $1.61 | $1.61 | $1.61 | 278,798 |
2023-10-30 | $1.59 | $1.66 | $1.57 | $1.64 | $1.64 | 424,381 |
2023-10-27 | $1.62 | $1.63 | $1.57 | $1.59 | $1.59 | 306,489 |
2023-10-26 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 734,864 |
2023-10-25 | $1.70 | $1.71 | $1.65 | $1.68 | $1.68 | 671,608 |
2023-10-24 | $1.71 | $1.78 | $1.68 | $1.72 | $1.72 | 604,803 |
2023-10-23 | $1.72 | $1.75 | $1.67 | $1.70 | $1.70 | 975,500 |
2023-10-20 | $1.73 | $1.75 | $1.69 | $1.72 | $1.72 | 257,579 |
2023-10-19 | $1.78 | $1.78 | $1.72 | $1.74 | $1.74 | 309,523 |
2023-10-18 | $1.72 | $1.75 | $1.69 | $1.74 | $1.74 | 259,970 |
2023-10-17 | $1.73 | $1.80 | $1.70 | $1.73 | $1.73 | 472,658 |
2023-10-16 | $1.74 | $1.77 | $1.73 | $1.74 | $1.74 | 456,465 |
2023-10-13 | $1.74 | $1.79 | $1.70 | $1.72 | $1.72 | 1,070,007 |
2023-10-12 | $1.85 | $1.86 | $1.71 | $1.77 | $1.77 | 362,189 |
2023-10-11 | $1.80 | $1.87 | $1.77 | $1.84 | $1.84 | 542,204 |
2023-10-10 | $1.81 | $1.88 | $1.75 | $1.83 | $1.83 | 632,284 |
2023-10-09 | $1.78 | $1.79 | $1.67 | $1.75 | $1.75 | 380,996 |
2023-10-06 | $1.77 | $1.81 | $1.72 | $1.79 | $1.79 | 404,919 |
2023-10-05 | $1.89 | $1.92 | $1.76 | $1.76 | $1.76 | 540,055 |
2023-10-04 | $1.93 | $1.93 | $1.85 | $1.89 | $1.89 | 268,805 |
2023-10-03 | $1.94 | $1.99 | $1.88 | $1.89 | $1.89 | 274,952 |
2023-10-02 | $1.99 | $1.99 | $1.93 | $1.96 | $1.96 | 270,739 |
2023-09-29 | $2.02 | $2.08 | $1.95 | $1.98 | $1.98 | 359,576 |
2023-09-28 | $1.96 | $2.03 | $1.93 | $1.93 | $1.93 | 225,481 |
2023-09-27 | $1.90 | $1.99 | $1.90 | $1.95 | $1.95 | 631,730 |
2023-09-26 | $1.94 | $1.96 | $1.87 | $1.88 | $1.88 | 517,696 |
2023-09-25 | $2.01 | $2.01 | $1.93 | $1.95 | $1.95 | 361,159 |
2023-09-22 | $2.09 | $2.10 | $1.99 | $1.99 | $1.99 | 380,980 |
2023-09-21 | $2.15 | $2.16 | $2.05 | $2.06 | $2.06 | 479,189 |
2023-09-20 | $2.25 | $2.29 | $2.15 | $2.16 | $2.16 | 416,257 |
2023-09-19 | $2.16 | $2.29 | $2.16 | $2.25 | $2.25 | 415,114 |
2023-09-18 | $2.18 | $2.20 | $2.16 | $2.19 | $2.19 | 508,438 |
2023-09-15 | $2.30 | $2.30 | $2.19 | $2.20 | $2.20 | 626,670 |
2023-09-14 | $2.26 | $2.30 | $2.19 | $2.29 | $2.29 | 389,516 |
2023-09-13 | $2.28 | $2.31 | $2.19 | $2.23 | $2.23 | 427,667 |
2023-09-12 | $2.24 | $2.34 | $2.22 | $2.25 | $2.25 | 317,246 |
2023-09-11 | $2.33 | $2.36 | $2.26 | $2.27 | $2.27 | 296,208 |
2023-09-08 | $2.38 | $2.38 | $2.27 | $2.28 | $2.28 | 284,994 |
2023-09-07 | $2.42 | $2.45 | $2.35 | $2.36 | $2.36 | 246,854 |
2023-09-06 | $2.51 | $2.55 | $2.44 | $2.46 | $2.46 | 219,201 |
2023-09-05 | $2.43 | $2.57 | $2.43 | $2.52 | $2.52 | 431,140 |
2023-09-01 | $2.48 | $2.54 | $2.45 | $2.48 | $2.48 | 292,496 |
2023-08-31 | $2.32 | $2.52 | $2.32 | $2.46 | $2.46 | 637,233 |
2023-08-30 | $2.29 | $2.35 | $2.24 | $2.32 | $2.32 | 623,859 |
2023-08-29 | $2.24 | $2.33 | $2.24 | $2.29 | $2.29 | 302,505 |
2023-08-28 | $2.23 | $2.28 | $2.22 | $2.25 | $2.25 | 252,400 |
2023-08-25 | $2.26 | $2.29 | $2.19 | $2.20 | $2.20 | 678,873 |
2023-08-24 | $2.36 | $2.36 | $2.24 | $2.26 | $2.26 | 465,617 |
2023-08-23 | $2.31 | $2.37 | $2.29 | $2.35 | $2.35 | 504,771 |
2023-08-22 | $2.43 | $2.43 | $2.29 | $2.33 | $2.33 | 374,857 |
2023-08-21 | $2.36 | $2.42 | $2.31 | $2.39 | $2.39 | 307,853 |
2023-08-18 | $2.34 | $2.41 | $2.31 | $2.36 | $2.36 | 463,788 |
2023-08-17 | $2.45 | $2.45 | $2.34 | $2.36 | $2.36 | 835,883 |
2023-08-16 | $2.50 | $2.53 | $2.43 | $2.45 | $2.45 | 530,046 |
2023-08-15 | $2.51 | $2.56 | $2.45 | $2.51 | $2.51 | 730,380 |
2023-08-14 | $2.53 | $2.58 | $2.48 | $2.51 | $2.51 | 1,218,934 |
2023-08-11 | $2.55 | $2.61 | $2.39 | $2.53 | $2.53 | 1,565,021 |
2023-08-10 | $2.65 | $2.69 | $2.53 | $2.58 | $2.58 | 2,513,572 |
2023-08-09 | $2.81 | $3.05 | $2.47 | $2.59 | $2.59 | 6,225,082 |
2023-08-08 | $3.86 | $3.92 | $3.71 | $3.87 | $3.87 | 1,066,790 |
2023-08-07 | $3.81 | $3.85 | $3.66 | $3.79 | $3.79 | 798,389 |
2023-08-04 | $3.84 | $3.85 | $3.66 | $3.70 | $3.70 | 703,405 |
2023-08-03 | $3.89 | $4.09 | $3.80 | $3.84 | $3.84 | 938,300 |
2023-08-02 | $3.87 | $3.98 | $3.80 | $3.89 | $3.89 | 393,239 |
2023-08-01 | $3.84 | $3.93 | $3.80 | $3.91 | $3.91 | 323,503 |
2023-07-31 | $3.94 | $3.95 | $3.81 | $3.87 | $3.87 | 538,979 |
2023-07-28 | $3.74 | $3.90 | $3.66 | $3.89 | $3.89 | 368,211 |
2023-07-27 | $3.77 | $3.77 | $3.61 | $3.62 | $3.62 | 279,709 |
2023-07-26 | $3.57 | $3.70 | $3.55 | $3.68 | $3.68 | 320,711 |
2023-07-25 | $3.59 | $3.64 | $3.48 | $3.51 | $3.51 | 410,196 |
2023-07-24 | $3.86 | $3.86 | $3.57 | $3.58 | $3.58 | 452,220 |
2023-07-21 | $3.89 | $3.96 | $3.86 | $3.89 | $3.89 | 386,793 |
2023-07-20 | $4.07 | $4.11 | $3.81 | $3.85 | $3.85 | 745,131 |
2023-07-19 | $4.17 | $4.18 | $4.03 | $4.07 | $4.07 | 788,729 |
2023-07-18 | $3.94 | $4.01 | $3.87 | $3.99 | $3.99 | 823,703 |
2023-07-17 | $3.77 | $3.96 | $3.68 | $3.91 | $3.91 | 750,656 |
2023-07-14 | $3.86 | $3.93 | $3.75 | $3.76 | $3.76 | 573,532 |
2023-07-13 | $3.54 | $3.91 | $3.54 | $3.86 | $3.86 | 1,772,564 |
2023-07-12 | $3.46 | $3.53 | $3.43 | $3.50 | $3.50 | 324,727 |
2023-07-11 | $3.32 | $3.45 | $3.27 | $3.43 | $3.43 | 462,298 |
2023-07-10 | $3.25 | $3.33 | $3.22 | $3.27 | $3.27 | 243,134 |
2023-07-07 | $3.29 | $3.36 | $3.23 | $3.25 | $3.25 | 404,797 |
2023-07-06 | $3.29 | $3.33 | $3.25 | $3.28 | $3.28 | 382,714 |
2023-07-05 | $3.29 | $3.35 | $3.25 | $3.32 | $3.32 | 523,473 |
2023-07-03 | $3.31 | $3.38 | $3.27 | $3.33 | $3.33 | 134,803 |
2023-06-30 | $3.31 | $3.36 | $3.26 | $3.30 | $3.30 | 426,490 |
2023-06-29 | $3.46 | $3.48 | $3.31 | $3.32 | $3.32 | 260,414 |
2023-06-28 | $3.30 | $3.46 | $3.30 | $3.46 | $3.46 | 461,157 |
2023-06-27 | $3.22 | $3.31 | $3.18 | $3.30 | $3.30 | 217,796 |
2023-06-26 | $3.30 | $3.33 | $3.21 | $3.21 | $3.21 | 275,062 |
2023-06-23 | $3.30 | $3.33 | $3.26 | $3.28 | $3.28 | 215,930 |
2023-06-22 | $3.21 | $3.36 | $3.19 | $3.35 | $3.35 | 662,190 |
2023-06-21 | $3.22 | $3.27 | $3.20 | $3.25 | $3.25 | 774,562 |
2023-06-20 | $3.25 | $3.26 | $3.21 | $3.23 | $3.23 | 515,565 |
2023-06-16 | $3.35 | $3.39 | $3.24 | $3.25 | $3.25 | 721,708 |
2023-06-15 | $3.30 | $3.37 | $3.21 | $3.33 | $3.33 | 368,052 |
2023-06-14 | $3.26 | $3.34 | $3.19 | $3.33 | $3.33 | 585,792 |
2023-06-13 | $3.24 | $3.30 | $3.20 | $3.26 | $3.26 | 753,463 |
2023-06-12 | $3.19 | $3.28 | $3.19 | $3.22 | $3.22 | 394,424 |
2023-06-09 | $3.17 | $3.23 | $3.13 | $3.19 | $3.19 | 449,148 |
2023-06-08 | $3.29 | $3.29 | $3.07 | $3.16 | $3.16 | 578,356 |
2023-06-07 | $3.11 | $3.30 | $3.11 | $3.29 | $3.29 | 519,465 |
2023-06-06 | $3.16 | $3.21 | $3.08 | $3.09 | $3.09 | 617,093 |
2023-06-05 | $3.14 | $3.16 | $3.05 | $3.15 | $3.15 | 368,014 |
2023-06-02 | $3.19 | $3.26 | $3.14 | $3.14 | $3.14 | 477,461 |
2023-06-01 | $3.05 | $3.23 | $2.95 | $3.19 | $3.19 | 853,957 |
2023-05-31 | $3.00 | $3.20 | $2.98 | $3.06 | $3.06 | 1,076,847 |
2023-05-30 | $3.27 | $3.31 | $3.00 | $3.03 | $3.03 | 854,329 |
2023-05-26 | $3.24 | $3.27 | $3.18 | $3.20 | $3.20 | 567,086 |
2023-05-25 | $3.43 | $3.43 | $3.22 | $3.24 | $3.24 | 602,148 |
2023-05-24 | $3.40 | $3.47 | $3.26 | $3.43 | $3.43 | 535,991 |
2023-05-23 | $3.25 | $3.53 | $3.19 | $3.43 | $3.43 | 1,057,148 |
2023-05-22 | $3.20 | $3.31 | $3.16 | $3.20 | $3.20 | 305,395 |
2023-05-19 | $3.23 | $3.31 | $3.14 | $3.17 | $3.17 | 854,000 |
2023-05-18 | $3.14 | $3.21 | $3.08 | $3.20 | $3.20 | 414,977 |
2023-05-17 | $3.10 | $3.18 | $3.07 | $3.14 | $3.14 | 470,254 |
2023-05-16 | $3.09 | $3.16 | $3.03 | $3.10 | $3.10 | 338,632 |
2023-05-15 | $3.15 | $3.35 | $3.10 | $3.13 | $3.13 | 922,534 |
2023-05-12 | $3.04 | $3.13 | $3.01 | $3.10 | $3.10 | 774,326 |
2023-05-11 | $3.03 | $3.15 | $2.99 | $3.04 | $3.04 | 752,237 |
2023-05-10 | $2.80 | $3.21 | $2.80 | $2.99 | $2.99 | 2,384,177 |
2023-05-09 | $2.55 | $2.55 | $2.45 | $2.50 | $2.50 | 476,623 |
2023-05-08 | $2.44 | $2.58 | $2.41 | $2.56 | $2.56 | 606,328 |
2023-05-05 | $2.38 | $2.48 | $2.31 | $2.44 | $2.44 | 654,865 |
2023-05-04 | $2.35 | $2.40 | $2.21 | $2.38 | $2.38 | 526,301 |
2023-05-03 | $2.31 | $2.37 | $2.26 | $2.34 | $2.34 | 426,303 |
2023-05-02 | $2.37 | $2.37 | $2.25 | $2.30 | $2.30 | 538,172 |
2023-05-01 | $2.29 | $2.37 | $2.22 | $2.36 | $2.36 | 412,196 |
2023-04-28 | $2.31 | $2.33 | $2.26 | $2.30 | $2.30 | 510,124 |
2023-04-27 | $2.32 | $2.43 | $2.27 | $2.35 | $2.35 | 601,233 |
2023-04-26 | $2.17 | $2.35 | $2.17 | $2.31 | $2.31 | 672,651 |
2023-04-25 | $2.13 | $2.18 | $2.11 | $2.16 | $2.16 | 398,086 |
2023-04-24 | $2.05 | $2.21 | $2.03 | $2.14 | $2.14 | 1,071,754 |
2023-04-21 | $2.01 | $2.06 | $2.01 | $2.05 | $2.05 | 438,587 |
2023-04-20 | $2.06 | $2.07 | $2.00 | $2.00 | $2.00 | 422,820 |
2023-04-19 | $2.01 | $2.07 | $2.00 | $2.06 | $2.06 | 549,717 |
2023-04-18 | $2.10 | $2.10 | $2.03 | $2.05 | $2.05 | 415,695 |
2023-04-17 | $2.10 | $2.13 | $2.06 | $2.10 | $2.10 | 253,533 |
2023-04-14 | $2.11 | $2.14 | $2.06 | $2.11 | $2.11 | 477,972 |
2023-04-13 | $2.13 | $2.15 | $2.07 | $2.15 | $2.15 | 283,700 |
2023-04-12 | $2.20 | $2.23 | $2.08 | $2.09 | $2.09 | 352,751 |
2023-04-11 | $2.19 | $2.23 | $2.12 | $2.18 | $2.18 | 413,292 |
2023-04-10 | $2.11 | $2.19 | $2.09 | $2.18 | $2.18 | 341,499 |
2023-04-06 | $2.13 | $2.17 | $2.08 | $2.16 | $2.16 | 281,597 |
2023-04-05 | $2.18 | $2.18 | $2.09 | $2.15 | $2.15 | 326,042 |
2023-04-04 | $2.22 | $2.22 | $2.12 | $2.20 | $2.20 | 475,686 |
2023-04-03 | $2.27 | $2.29 | $2.15 | $2.21 | $2.21 | 503,882 |
2023-03-31 | $2.19 | $2.27 | $2.14 | $2.27 | $2.27 | 354,639 |
2023-03-30 | $2.11 | $2.25 | $2.09 | $2.19 | $2.19 | 792,856 |
2023-03-29 | $2.08 | $2.14 | $2.03 | $2.13 | $2.13 | 372,197 |
2023-03-28 | $2.13 | $2.17 | $2.05 | $2.06 | $2.06 | 469,370 |
2023-03-27 | $2.13 | $2.17 | $2.10 | $2.12 | $2.12 | 305,475 |
2023-03-24 | $2.22 | $2.22 | $2.12 | $2.15 | $2.15 | 307,533 |
2023-03-23 | $2.29 | $2.29 | $2.16 | $2.22 | $2.22 | 327,894 |
2023-03-22 | $2.23 | $2.26 | $2.14 | $2.18 | $2.18 | 462,950 |
2023-03-21 | $2.35 | $2.35 | $2.14 | $2.24 | $2.24 | 479,612 |
2023-03-20 | $2.11 | $2.21 | $2.10 | $2.14 | $2.14 | 368,349 |
2023-03-17 | $2.25 | $2.27 | $2.12 | $2.15 | $2.15 | 1,108,852 |
2023-03-16 | $2.22 | $2.27 | $2.18 | $2.25 | $2.25 | 441,830 |
2023-03-15 | $2.34 | $2.37 | $2.19 | $2.25 | $2.25 | 706,776 |
2023-03-14 | $2.52 | $2.58 | $2.34 | $2.37 | $2.37 | 548,745 |
2023-03-13 | $2.19 | $2.61 | $2.11 | $2.47 | $2.47 | 2,184,382 |
2023-03-10 | $2.35 | $2.39 | $2.13 | $2.21 | $2.21 | 1,239,560 |
2023-03-09 | $2.44 | $2.48 | $2.33 | $2.36 | $2.36 | 388,173 |
2023-03-08 | $2.54 | $2.56 | $2.42 | $2.44 | $2.44 | 471,167 |
2023-03-07 | $2.63 | $2.66 | $2.52 | $2.54 | $2.54 | 543,115 |
2023-03-06 | $2.50 | $2.76 | $2.50 | $2.65 | $2.65 | 848,195 |
2023-03-03 | $2.51 | $2.58 | $2.46 | $2.53 | $2.53 | 680,905 |
2023-03-02 | $2.49 | $2.51 | $2.36 | $2.45 | $2.45 | 702,351 |
2023-03-01 | $2.51 | $2.53 | $2.48 | $2.50 | $2.50 | 294,821 |
2023-02-28 | $2.54 | $2.59 | $2.48 | $2.56 | $2.56 | 986,071 |
2023-02-27 | $2.48 | $2.58 | $2.46 | $2.53 | $2.53 | 380,191 |
2023-02-24 | $2.45 | $2.49 | $2.40 | $2.44 | $2.44 | 1,118,863 |
2023-02-23 | $2.54 | $2.57 | $2.47 | $2.52 | $2.52 | 528,015 |
2023-02-22 | $2.50 | $2.59 | $2.50 | $2.54 | $2.54 | 934,992 |
2023-02-21 | $2.51 | $2.68 | $2.46 | $2.46 | $2.46 | 703,759 |
2023-02-17 | $2.67 | $2.72 | $2.49 | $2.55 | $2.55 | 1,521,287 |
2023-02-16 | $2.75 | $2.86 | $2.70 | $2.75 | $2.75 | 775,090 |
2023-02-15 | $2.56 | $2.81 | $2.49 | $2.77 | $2.77 | 1,537,444 |
2023-02-14 | $2.50 | $2.68 | $2.43 | $2.44 | $2.44 | 3,746,170 |
2023-02-13 | $2.99 | $2.99 | $2.64 | $2.66 | $2.66 | 2,292,849 |
2023-02-10 | $2.83 | $2.91 | $2.72 | $2.89 | $2.89 | 1,627,745 |
2023-02-09 | $2.93 | $2.93 | $2.77 | $2.84 | $2.84 | 1,082,397 |
2023-02-08 | $2.92 | $3.00 | $2.84 | $2.86 | $2.86 | 611,321 |
2023-02-07 | $2.83 | $2.96 | $2.75 | $2.94 | $2.94 | 984,156 |
2023-02-06 | $2.86 | $2.93 | $2.79 | $2.83 | $2.83 | 900,882 |
2023-02-03 | $2.83 | $3.09 | $2.83 | $2.83 | $2.83 | 948,655 |
2023-02-02 | $3.05 | $3.38 | $2.84 | $2.89 | $2.89 | 2,655,817 |
2023-02-01 | $2.89 | $3.03 | $2.84 | $3.01 | $3.01 | 887,290 |
2023-01-31 | $2.90 | $2.96 | $2.86 | $2.91 | $2.91 | 503,650 |
2023-01-30 | $2.89 | $3.00 | $2.80 | $2.88 | $2.88 | 501,508 |
2023-01-27 | $2.82 | $2.99 | $2.82 | $2.94 | $2.94 | 559,186 |
2023-01-26 | $2.84 | $2.90 | $2.76 | $2.85 | $2.85 | 887,068 |
2023-01-25 | $2.86 | $2.87 | $2.76 | $2.84 | $2.84 | 632,890 |
2023-01-24 | $2.88 | $3.00 | $2.83 | $2.89 | $2.89 | 740,842 |
2023-01-23 | $2.88 | $3.00 | $2.85 | $2.88 | $2.88 | 1,033,335 |
2023-01-20 | $2.83 | $2.92 | $2.78 | $2.85 | $2.85 | 918,194 |
2023-01-19 | $2.72 | $2.88 | $2.70 | $2.82 | $2.82 | 721,187 |
2023-01-18 | $2.87 | $2.96 | $2.71 | $2.79 | $2.79 | 1,488,207 |
2023-01-17 | $2.71 | $2.85 | $2.62 | $2.84 | $2.84 | 758,862 |
2023-01-13 | $2.81 | $2.81 | $2.61 | $2.73 | $2.73 | 1,188,015 |
2023-01-12 | $2.60 | $2.89 | $2.58 | $2.82 | $2.82 | 1,452,227 |
2023-01-11 | $2.50 | $2.57 | $2.42 | $2.56 | $2.56 | 803,429 |
2023-01-10 | $2.50 | $2.55 | $2.36 | $2.46 | $2.46 | 672,315 |
2023-01-09 | $2.52 | $2.60 | $2.45 | $2.50 | $2.50 | 647,200 |
2023-01-06 | $2.56 | $2.56 | $2.45 | $2.51 | $2.51 | 935,943 |
2023-01-05 | $2.56 | $2.56 | $2.46 | $2.51 | $2.51 | 787,684 |
2023-01-04 | $2.50 | $2.62 | $2.49 | $2.59 | $2.59 | 939,236 |
2023-01-03 | $2.36 | $2.52 | $2.35 | $2.48 | $2.48 | 1,336,956 |
2022-12-30 | $2.18 | $2.37 | $2.18 | $2.35 | $2.35 | 1,074,349 |
2022-12-29 | $2.14 | $2.25 | $2.12 | $2.21 | $2.21 | 1,347,218 |
2022-12-28 | $2.16 | $2.25 | $2.12 | $2.12 | $2.12 | 1,298,012 |
2022-12-27 | $2.23 | $2.24 | $2.09 | $2.20 | $2.20 | 1,719,192 |
2022-12-23 | $2.01 | $2.24 | $2.00 | $2.23 | $2.23 | 1,592,676 |
2022-12-22 | $1.91 | $2.06 | $1.86 | $2.04 | $2.04 | 1,138,651 |
2022-12-21 | $1.94 | $1.98 | $1.91 | $1.96 | $1.96 | 1,327,047 |
2022-12-20 | $2.02 | $2.04 | $1.90 | $1.94 | $1.94 | 1,094,664 |
2022-12-19 | $2.12 | $2.18 | $1.99 | $2.03 | $2.03 | 854,005 |
2022-12-16 | $2.02 | $2.16 | $2.02 | $2.14 | $2.14 | 1,977,928 |
2022-12-15 | $2.11 | $2.14 | $1.98 | $2.01 | $2.01 | 1,598,774 |
2022-12-14 | $2.21 | $2.23 | $2.12 | $2.15 | $2.15 | 596,393 |
2022-12-13 | $2.24 | $2.40 | $2.20 | $2.22 | $2.22 | 1,757,662 |
2022-12-12 | $2.02 | $2.13 | $1.93 | $2.12 | $2.12 | 1,371,571 |
2022-12-09 | $1.99 | $2.04 | $1.95 | $2.03 | $2.03 | 901,875 |
2022-12-08 | $1.93 | $2.08 | $1.91 | $2.00 | $2.00 | 1,558,274 |
2022-12-07 | $2.00 | $2.01 | $1.88 | $1.89 | $1.89 | 1,355,667 |
2022-12-06 | $2.17 | $2.17 | $2.00 | $2.03 | $2.03 | 926,419 |
2022-12-05 | $2.37 | $2.44 | $2.13 | $2.15 | $2.15 | 871,811 |
2022-12-02 | $2.18 | $2.42 | $2.13 | $2.37 | $2.37 | 1,060,733 |
2022-12-01 | $2.22 | $2.33 | $2.19 | $2.28 | $2.28 | 728,903 |
2022-11-30 | $2.06 | $2.24 | $2.05 | $2.23 | $2.23 | 1,219,043 |
2022-11-29 | $2.19 | $2.22 | $2.00 | $2.06 | $2.06 | 2,533,698 |
2022-11-28 | $2.10 | $2.19 | $2.07 | $2.19 | $2.19 | 721,894 |
2022-11-25 | $2.12 | $2.16 | $2.12 | $2.12 | $2.12 | 198,733 |
2022-11-23 | $2.02 | $2.22 | $2.01 | $2.14 | $2.14 | 1,204,798 |
2022-11-22 | $2.06 | $2.14 | $1.97 | $2.03 | $2.03 | 1,831,657 |
2022-11-21 | $2.20 | $2.21 | $2.06 | $2.08 | $2.08 | 1,243,069 |
2022-11-18 | $2.06 | $2.18 | $2.06 | $2.17 | $2.17 | 924,376 |
2022-11-17 | $2.10 | $2.18 | $2.03 | $2.04 | $2.04 | 2,202,570 |
2022-11-16 | $2.26 | $2.32 | $2.11 | $2.17 | $2.17 | 2,758,430 |
2022-11-15 | $2.42 | $2.57 | $2.26 | $2.28 | $2.28 | 2,092,071 |
2022-11-14 | $2.41 | $2.52 | $2.30 | $2.33 | $2.33 | 1,331,397 |
2022-11-11 | $2.32 | $2.45 | $2.27 | $2.42 | $2.42 | 1,344,597 |
2022-11-10 | $2.15 | $2.30 | $2.11 | $2.29 | $2.29 | 2,828,510 |
2022-11-09 | $2.08 | $2.25 | $2.03 | $2.05 | $2.05 | 2,388,974 |
2022-11-08 | $1.91 | $2.00 | $1.81 | $1.91 | $1.91 | 1,969,121 |
2022-11-07 | $1.94 | $1.97 | $1.86 | $1.94 | $1.94 | 2,273,779 |
2022-11-04 | $2.09 | $2.10 | $1.90 | $1.93 | $1.93 | 2,202,532 |
2022-11-03 | $2.16 | $2.16 | $2.04 | $2.05 | $2.05 | 1,060,121 |
2022-11-02 | $2.28 | $2.40 | $2.16 | $2.20 | $2.20 | 1,245,149 |
2022-11-01 | $2.22 | $2.41 | $2.21 | $2.30 | $2.30 | 1,429,523 |
2022-10-31 | $2.17 | $2.22 | $2.11 | $2.15 | $2.15 | 1,694,760 |
2022-10-28 | $2.10 | $2.15 | $2.06 | $2.14 | $2.14 | 685,850 |
2022-10-27 | $2.16 | $2.21 | $2.10 | $2.12 | $2.12 | 1,016,830 |
2022-10-26 | $2.19 | $2.30 | $2.12 | $2.14 | $2.14 | 1,875,478 |
2022-10-25 | $2.09 | $2.29 | $2.09 | $2.26 | $2.26 | 1,006,467 |
2022-10-24 | $2.09 | $2.11 | $2.00 | $2.09 | $2.09 | 1,025,137 |
2022-10-21 | $2.14 | $2.16 | $2.03 | $2.09 | $2.09 | 1,719,163 |
2022-10-20 | $2.19 | $2.26 | $2.12 | $2.12 | $2.12 | 1,055,723 |
2022-10-19 | $2.07 | $2.21 | $2.04 | $2.18 | $2.18 | 1,704,416 |
2022-10-18 | $2.18 | $2.31 | $2.10 | $2.11 | $2.11 | 2,828,277 |
2022-10-17 | $2.16 | $2.29 | $2.07 | $2.13 | $2.13 | 3,027,768 |
2022-10-14 | $2.37 | $2.37 | $2.05 | $2.14 | $2.14 | 7,192,306 |
2022-10-13 | $2.55 | $2.60 | $2.27 | $2.30 | $2.30 | 4,829,533 |
2022-10-12 | $2.63 | $2.86 | $2.54 | $2.67 | $2.67 | 3,045,618 |
2022-10-11 | $2.86 | $2.88 | $2.62 | $2.65 | $2.65 | 2,923,269 |
2022-10-10 | $2.94 | $3.00 | $2.87 | $2.95 | $2.95 | 535,003 |
2022-10-07 | $3.12 | $3.12 | $2.87 | $2.92 | $2.92 | 1,454,466 |
2022-10-06 | $3.13 | $3.21 | $3.08 | $3.20 | $3.20 | 783,017 |
2022-10-05 | $3.04 | $3.22 | $3.00 | $3.12 | $3.12 | 1,152,303 |
2022-10-04 | $3.02 | $3.19 | $3.00 | $3.14 | $3.14 | 2,225,654 |
2022-10-03 | $2.99 | $2.99 | $2.77 | $2.94 | $2.94 | 1,825,647 |
2022-09-30 | $3.01 | $3.02 | $2.89 | $2.95 | $2.95 | 1,484,863 |
2022-09-29 | $3.11 | $3.11 | $2.98 | $3.01 | $3.01 | 830,172 |
2022-09-28 | $2.99 | $3.18 | $2.99 | $3.15 | $3.15 | 736,683 |
2022-09-27 | $3.07 | $3.10 | $2.95 | $2.99 | $2.99 | 935,327 |
2022-09-26 | $2.95 | $3.08 | $2.93 | $2.95 | $2.95 | 1,187,536 |
2022-09-23 | $2.92 | $3.00 | $2.89 | $2.99 | $2.99 | 1,508,072 |
2022-09-22 | $2.94 | $3.00 | $2.88 | $2.97 | $2.97 | 1,515,109 |
2022-09-21 | $3.10 | $3.13 | $2.97 | $2.97 | $2.97 | 1,244,058 |
2022-09-20 | $3.09 | $3.17 | $3.05 | $3.11 | $3.11 | 1,151,544 |
2022-09-19 | $3.15 | $3.23 | $3.10 | $3.10 | $3.10 | 987,412 |
2022-09-16 | $3.23 | $3.23 | $3.14 | $3.20 | $3.20 | 1,328,862 |
2022-09-15 | $3.36 | $3.41 | $3.24 | $3.28 | $3.28 | 1,710,929 |
2022-09-14 | $3.60 | $3.60 | $3.29 | $3.40 | $3.40 | 2,560,948 |
2022-09-13 | $3.69 | $3.77 | $3.58 | $3.61 | $3.61 | 1,712,295 |
2022-09-12 | $3.92 | $4.00 | $3.75 | $3.83 | $3.83 | 1,292,504 |
2022-09-09 | $3.86 | $3.94 | $3.72 | $3.91 | $3.91 | 1,568,629 |
2022-09-08 | $3.83 | $3.83 | $3.67 | $3.79 | $3.79 | 1,178,495 |
2022-09-07 | $3.81 | $3.99 | $3.75 | $3.83 | $3.83 | 1,548,200 |
2022-09-06 | $3.90 | $3.90 | $3.69 | $3.77 | $3.77 | 556,682 |
2022-09-02 | $3.89 | $3.97 | $3.82 | $3.90 | $3.90 | 752,642 |
2022-09-01 | $4.00 | $4.03 | $3.65 | $3.84 | $3.84 | 1,868,390 |
2022-08-31 | $4.06 | $4.17 | $4.00 | $4.06 | $4.06 | 1,113,991 |
2022-08-30 | $4.08 | $4.10 | $3.94 | $3.99 | $3.99 | 991,639 |
2022-08-29 | $4.22 | $4.32 | $4.02 | $4.03 | $4.03 | 1,563,911 |
2022-08-26 | $4.53 | $4.59 | $4.28 | $4.31 | $4.31 | 590,529 |
2022-08-25 | $4.53 | $4.61 | $4.47 | $4.55 | $4.55 | 554,291 |
2022-08-24 | $4.35 | $4.51 | $4.27 | $4.45 | $4.45 | 751,209 |
2022-08-23 | $4.29 | $4.52 | $4.27 | $4.38 | $4.38 | 778,627 |
2022-08-22 | $4.54 | $4.57 | $4.23 | $4.26 | $4.26 | 1,346,310 |
2022-08-19 | $4.90 | $4.95 | $4.60 | $4.62 | $4.62 | 921,515 |
2022-08-18 | $4.89 | $5.06 | $4.73 | $5.03 | $5.03 | 933,419 |
2022-08-17 | $5.19 | $5.21 | $4.88 | $4.89 | $4.89 | 1,007,479 |
2022-08-16 | $5.17 | $5.31 | $5.09 | $5.28 | $5.28 | 1,805,938 |
2022-08-15 | $5.19 | $5.36 | $5.08 | $5.17 | $5.17 | 1,911,665 |
2022-08-12 | $5.11 | $5.49 | $5.03 | $5.28 | $5.28 | 2,255,846 |
2022-08-11 | $5.37 | $5.75 | $5.04 | $5.05 | $5.05 | 2,924,101 |
2022-08-10 | $5.84 | $5.87 | $4.81 | $5.20 | $5.20 | 4,865,959 |
2022-08-09 | $5.98 | $6.20 | $5.80 | $6.14 | $6.14 | 2,465,894 |
2022-08-08 | $5.88 | $6.31 | $5.87 | $6.12 | $6.12 | 1,954,131 |
2022-08-05 | $5.61 | $5.97 | $5.52 | $5.82 | $5.82 | 902,494 |
2022-08-04 | $5.77 | $5.93 | $5.73 | $5.77 | $5.77 | 587,798 |
2022-08-03 | $5.66 | $5.91 | $5.64 | $5.73 | $5.73 | 974,547 |
2022-08-02 | $5.34 | $5.65 | $5.30 | $5.59 | $5.59 | 962,027 |
2022-08-01 | $5.15 | $5.53 | $4.97 | $5.41 | $5.41 | 868,173 |
2022-07-29 | $5.24 | $5.38 | $5.12 | $5.20 | $5.20 | 730,667 |
2022-07-28 | $5.16 | $5.30 | $5.07 | $5.28 | $5.28 | 650,485 |
2022-07-27 | $4.90 | $5.19 | $4.85 | $5.16 | $5.16 | 472,826 |
2022-07-26 | $5.10 | $5.10 | $4.80 | $4.82 | $4.82 | 727,147 |
2022-07-25 | $5.18 | $5.26 | $4.99 | $5.14 | $5.14 | 821,259 |
2022-07-22 | $5.37 | $5.48 | $5.09 | $5.18 | $5.18 | 1,551,071 |
2022-07-21 | $5.30 | $5.47 | $5.22 | $5.42 | $5.42 | 2,665,918 |
2022-07-20 | $5.21 | $5.48 | $5.16 | $5.33 | $5.33 | 1,277,601 |
2022-07-19 | $5.04 | $5.28 | $5.01 | $5.20 | $5.20 | 1,038,707 |
2022-07-18 | $4.88 | $5.14 | $4.83 | $4.92 | $4.92 | 1,294,080 |
2022-07-15 | $4.26 | $4.89 | $4.22 | $4.86 | $4.86 | 2,375,655 |
2022-07-14 | $3.89 | $4.47 | $3.85 | $4.30 | $4.30 | 3,652,765 |
2022-07-13 | $3.76 | $3.94 | $3.73 | $3.92 | $3.92 | 1,408,008 |
2022-07-12 | $4.01 | $4.03 | $3.85 | $3.91 | $3.91 | 761,517 |
2022-07-11 | $4.37 | $4.37 | $3.99 | $4.01 | $4.01 | 852,063 |
2022-07-08 | $4.56 | $4.66 | $4.44 | $4.47 | $4.47 | 876,569 |
2022-07-07 | $4.90 | $4.90 | $4.63 | $4.63 | $4.63 | 891,756 |
2022-07-06 | $5.00 | $5.08 | $4.81 | $4.82 | $4.82 | 734,219 |
2022-07-05 | $4.54 | $5.02 | $4.48 | $5.02 | $5.02 | 1,164,595 |
2022-07-01 | $4.53 | $4.60 | $4.46 | $4.57 | $4.57 | 1,315,638 |
2022-06-30 | $4.52 | $4.64 | $4.42 | $4.58 | $4.58 | 1,571,973 |
2022-06-29 | $4.63 | $4.65 | $4.49 | $4.65 | $4.65 | 1,221,369 |
2022-06-28 | $4.78 | $4.80 | $4.59 | $4.62 | $4.62 | 691,365 |
2022-06-27 | $4.80 | $4.85 | $4.60 | $4.77 | $4.77 | 967,924 |
2022-06-24 | $4.60 | $4.80 | $4.58 | $4.77 | $4.77 | 863,471 |
2022-06-23 | $4.34 | $4.55 | $4.30 | $4.55 | $4.55 | 868,108 |
2022-06-22 | $4.21 | $4.41 | $4.13 | $4.30 | $4.30 | 931,921 |
2022-06-21 | $4.34 | $4.43 | $4.22 | $4.30 | $4.30 | 826,656 |
2022-06-17 | $4.18 | $4.27 | $3.97 | $4.17 | $4.17 | 1,585,394 |
2022-06-16 | $4.24 | $4.30 | $4.07 | $4.10 | $4.10 | 1,067,761 |
2022-06-15 | $4.22 | $4.60 | $4.16 | $4.47 | $4.47 | 1,766,425 |
2022-06-14 | $4.13 | $4.29 | $4.01 | $4.19 | $4.19 | 1,318,123 |
2022-06-13 | $4.45 | $4.54 | $3.98 | $4.01 | $4.01 | 1,990,697 |
2022-06-10 | $4.93 | $5.02 | $4.63 | $4.65 | $4.65 | 1,336,923 |
2022-06-09 | $5.41 | $5.44 | $5.08 | $5.10 | $5.10 | 860,555 |
2022-06-08 | $5.59 | $5.71 | $5.48 | $5.50 | $5.50 | 1,132,907 |
2022-06-07 | $5.52 | $5.65 | $5.46 | $5.56 | $5.56 | 1,436,278 |
2022-06-06 | $5.61 | $5.69 | $5.41 | $5.60 | $5.60 | 1,339,220 |
2022-06-03 | $5.67 | $5.67 | $5.39 | $5.45 | $5.45 | 2,209,866 |
2022-06-02 | $5.48 | $5.87 | $5.43 | $5.83 | $5.83 | 1,402,292 |
2022-06-01 | $5.55 | $5.68 | $5.34 | $5.48 | $5.48 | 903,716 |
2022-05-31 | $5.74 | $5.74 | $5.42 | $5.49 | $5.49 | 2,383,228 |
2022-05-27 | $5.43 | $5.78 | $5.41 | $5.68 | $5.68 | 3,740,847 |
2022-05-26 | $4.75 | $5.34 | $4.74 | $5.32 | $5.32 | 1,744,360 |
2022-05-25 | $4.51 | $4.83 | $4.51 | $4.73 | $4.73 | 926,157 |
2022-05-24 | $4.85 | $4.85 | $4.50 | $4.57 | $4.57 | 682,805 |
2022-05-23 | $4.91 | $5.06 | $4.83 | $5.00 | $5.00 | 1,012,921 |
2022-05-20 | $5.22 | $5.22 | $4.78 | $5.01 | $5.01 | 2,097,030 |
2022-05-19 | $4.70 | $5.20 | $4.66 | $5.13 | $5.13 | 1,725,398 |
2022-05-18 | $4.84 | $4.95 | $4.65 | $4.72 | $4.72 | 1,128,233 |
2022-05-17 | $4.92 | $5.13 | $4.80 | $4.95 | $4.95 | 2,483,038 |
2022-05-16 | $5.04 | $5.09 | $4.78 | $4.78 | $4.78 | 2,544,955 |
2022-05-13 | $4.78 | $5.20 | $4.78 | $5.10 | $5.10 | 3,564,422 |
2022-05-12 | $4.36 | $4.85 | $4.28 | $4.70 | $4.70 | 3,621,137 |
2022-05-11 | $4.30 | $4.54 | $4.22 | $4.45 | $4.45 | 4,086,515 |
2022-05-10 | $4.00 | $4.48 | $3.91 | $4.39 | $4.39 | 4,634,988 |
2022-05-09 | $4.00 | $4.02 | $3.47 | $3.59 | $3.59 | 2,303,412 |
2022-05-06 | $4.45 | $4.48 | $4.10 | $4.11 | $4.11 | 1,713,165 |
2022-05-05 | $4.76 | $4.76 | $4.42 | $4.46 | $4.46 | 1,228,791 |
2022-05-04 | $4.71 | $4.94 | $4.61 | $4.83 | $4.83 | 2,661,072 |
2022-05-03 | $4.62 | $4.81 | $4.56 | $4.75 | $4.75 | 1,756,942 |
2022-05-02 | $4.41 | $4.68 | $4.36 | $4.63 | $4.63 | 2,043,359 |
2022-04-29 | $4.63 | $4.80 | $4.40 | $4.41 | $4.41 | 1,919,482 |
2022-04-28 | $4.70 | $4.81 | $4.53 | $4.64 | $4.64 | 2,281,799 |
2022-04-27 | $4.73 | $4.87 | $4.65 | $4.65 | $4.65 | 1,846,107 |
2022-04-26 | $4.84 | $4.86 | $4.59 | $4.75 | $4.75 | 1,642,837 |
2022-04-25 | $4.72 | $4.93 | $4.69 | $4.87 | $4.87 | 1,605,365 |
2022-04-22 | $4.81 | $4.88 | $4.62 | $4.73 | $4.73 | 1,138,343 |
2022-04-21 | $5.04 | $5.21 | $4.82 | $4.84 | $4.84 | 1,320,639 |
2022-04-20 | $5.30 | $5.32 | $4.94 | $4.96 | $4.96 | 1,876,281 |
2022-04-19 | $5.09 | $5.37 | $5.01 | $5.25 | $5.25 | 1,629,880 |
2022-04-18 | $5.14 | $5.24 | $4.94 | $5.13 | $5.13 | 1,721,827 |
2022-04-14 | $5.40 | $5.42 | $5.04 | $5.06 | $5.06 | 1,186,345 |
2022-04-13 | $5.35 | $5.45 | $5.21 | $5.35 | $5.35 | 1,067,119 |
2022-04-12 | $5.55 | $5.57 | $5.31 | $5.37 | $5.37 | 719,515 |
2022-04-11 | $5.29 | $5.50 | $5.24 | $5.41 | $5.41 | 1,478,700 |
2022-04-08 | $5.44 | $5.44 | $5.25 | $5.36 | $5.36 | 1,103,467 |
2022-04-07 | $5.53 | $5.58 | $5.30 | $5.50 | $5.50 | 769,996 |
2022-04-06 | $5.68 | $5.74 | $5.44 | $5.58 | $5.58 | 821,729 |
2022-04-05 | $6.04 | $6.09 | $5.79 | $5.83 | $5.83 | 1,107,886 |
2022-04-04 | $5.64 | $6.19 | $5.64 | $6.05 | $6.05 | 2,269,337 |
2022-04-01 | $5.74 | $5.81 | $5.49 | $5.55 | $5.55 | 1,120,282 |
2022-03-31 | $5.95 | $5.96 | $5.67 | $5.67 | $5.67 | 713,281 |
2022-03-30 | $6.03 | $6.22 | $5.90 | $5.92 | $5.92 | 898,882 |
2022-03-29 | $6.03 | $6.24 | $5.95 | $6.09 | $6.09 | 1,218,516 |
2022-03-28 | $5.74 | $5.94 | $5.63 | $5.88 | $5.88 | 1,029,868 |
2022-03-25 | $6.00 | $6.08 | $5.69 | $5.73 | $5.73 | 1,124,493 |
2022-03-24 | $5.93 | $6.04 | $5.86 | $6.01 | $6.01 | 1,002,983 |
2022-03-23 | $6.01 | $6.29 | $5.88 | $5.90 | $5.90 | 1,257,990 |
2022-03-22 | $5.82 | $6.29 | $5.79 | $6.13 | $6.13 | 1,677,655 |
2022-03-21 | $6.12 | $6.12 | $5.67 | $5.77 | $5.77 | 1,178,776 |
2022-03-18 | $5.96 | $6.24 | $5.95 | $6.15 | $6.15 | 1,490,318 |
2022-03-17 | $5.82 | $6.10 | $5.77 | $6.00 | $6.00 | 1,448,432 |
2022-03-16 | $5.88 | $6.11 | $5.78 | $5.95 | $5.95 | 1,163,518 |
2022-03-15 | $5.60 | $5.88 | $5.57 | $5.70 | $5.70 | 1,006,609 |
2022-03-14 | $5.76 | $6.04 | $5.56 | $5.59 | $5.59 | 1,361,310 |
2022-03-11 | $6.18 | $6.26 | $5.68 | $5.85 | $5.85 | 1,480,097 |
2022-03-10 | $6.29 | $6.31 | $5.92 | $6.12 | $6.12 | 1,259,356 |
2022-03-09 | $6.22 | $6.52 | $6.01 | $6.50 | $6.50 | 1,555,644 |
2022-03-08 | $5.63 | $5.99 | $5.38 | $5.86 | $5.86 | 1,297,426 |
2022-03-07 | $6.12 | $6.41 | $5.65 | $5.66 | $5.66 | 1,870,835 |
2022-03-04 | $6.50 | $6.70 | $6.02 | $6.15 | $6.15 | 2,439,295 |
2022-03-03 | $7.01 | $7.01 | $6.42 | $6.57 | $6.57 | 1,790,050 |
2022-03-02 | $7.07 | $7.07 | $6.75 | $6.93 | $6.93 | 897,724 |
2022-03-01 | $6.89 | $7.19 | $6.89 | $7.06 | $7.06 | 1,052,232 |
2022-02-28 | $6.89 | $7.06 | $6.79 | $6.89 | $6.89 | 1,272,684 |
2022-02-25 | $6.73 | $6.94 | $6.37 | $6.94 | $6.94 | 2,269,376 |
2022-02-24 | $6.19 | $6.76 | $6.10 | $6.75 | $6.75 | 1,152,085 |
2022-02-23 | $6.71 | $6.78 | $6.35 | $6.39 | $6.39 | 2,503,460 |
2022-02-22 | $6.40 | $6.78 | $6.36 | $6.67 | $6.67 | 2,840,150 |
2022-02-18 | $6.44 | $6.62 | $6.29 | $6.62 | $6.62 | 2,423,364 |
2022-02-17 | $6.91 | $6.97 | $6.40 | $6.49 | $6.49 | 2,053,721 |
2022-02-16 | $7.93 | $8.64 | $6.68 | $6.77 | $6.77 | 7,346,327 |
2022-02-15 | $8.62 | $8.91 | $8.50 | $8.85 | $8.85 | 1,405,179 |
2022-02-14 | $8.56 | $8.82 | $8.39 | $8.50 | $8.50 | 713,506 |
2022-02-11 | $8.73 | $9.04 | $8.55 | $8.61 | $8.61 | 1,283,680 |
2022-02-10 | $8.63 | $8.87 | $8.52 | $8.71 | $8.71 | 1,106,120 |
2022-02-09 | $8.67 | $8.90 | $8.56 | $8.85 | $8.85 | 1,007,743 |
2022-02-08 | $8.23 | $8.61 | $8.19 | $8.61 | $8.61 | 1,241,970 |
2022-02-07 | $8.12 | $8.37 | $8.09 | $8.35 | $8.35 | 945,692 |
2022-02-04 | $7.98 | $8.33 | $7.78 | $8.20 | $8.20 | 1,663,794 |
2022-02-03 | $8.00 | $8.20 | $7.94 | $8.00 | $8.00 | 1,315,664 |
2022-02-02 | $8.58 | $8.64 | $8.28 | $8.42 | $8.42 | 1,506,915 |
2022-02-01 | $8.70 | $8.72 | $8.24 | $8.51 | $8.51 | 2,721,698 |
2022-01-31 | $8.41 | $8.75 | $8.28 | $8.58 | $8.58 | 5,019,605 |
2022-01-28 | $7.57 | $7.80 | $7.35 | $7.80 | $7.80 | 1,132,452 |
2022-01-27 | $7.91 | $7.99 | $7.44 | $7.58 | $7.58 | 668,650 |
2022-01-26 | $8.09 | $8.22 | $7.79 | $7.85 | $7.85 | 1,578,076 |
2022-01-25 | $7.70 | $7.98 | $7.62 | $7.78 | $7.78 | 1,521,442 |
2022-01-24 | $7.72 | $7.86 | $6.88 | $7.84 | $7.84 | 2,775,898 |
2022-01-21 | $8.38 | $8.43 | $7.95 | $7.95 | $7.95 | 1,070,060 |
2022-01-20 | $8.62 | $8.92 | $8.46 | $8.48 | $8.48 | 1,669,153 |
2022-01-19 | $8.28 | $8.60 | $8.19 | $8.40 | $8.40 | 1,251,369 |
2022-01-18 | $8.59 | $8.65 | $8.20 | $8.23 | $8.23 | 1,940,192 |
2022-01-14 | $7.88 | $8.21 | $7.86 | $8.21 | $8.21 | 1,478,807 |
2022-01-13 | $8.54 | $8.74 | $7.89 | $7.91 | $7.91 | 1,254,819 |
2022-01-12 | $8.61 | $8.85 | $8.42 | $8.57 | $8.57 | 603,020 |
2022-01-11 | $8.31 | $8.67 | $8.21 | $8.65 | $8.65 | 1,641,517 |
2022-01-10 | $8.28 | $8.33 | $7.86 | $8.29 | $8.29 | 1,194,832 |
2022-01-07 | $8.42 | $8.63 | $8.27 | $8.43 | $8.43 | 819,385 |
2022-01-06 | $8.50 | $8.74 | $8.29 | $8.37 | $8.37 | 1,055,891 |
2022-01-05 | $8.80 | $9.32 | $8.54 | $8.54 | $8.54 | 1,677,421 |
2022-01-04 | $9.48 | $9.52 | $8.77 | $8.88 | $8.88 | 1,221,334 |
2022-01-03 | $9.36 | $9.64 | $9.22 | $9.38 | $9.38 | 718,793 |
2021-12-31 | $9.18 | $9.37 | $9.06 | $9.21 | $9.21 | 806,944 |
2021-12-30 | $8.67 | $9.30 | $8.59 | $9.22 | $9.22 | 1,057,815 |
2021-12-29 | $9.10 | $9.10 | $8.66 | $8.67 | $8.67 | 896,083 |
2021-12-28 | $9.26 | $9.38 | $9.12 | $9.17 | $9.17 | 555,208 |
2021-12-27 | $9.49 | $9.55 | $9.28 | $9.33 | $9.33 | 661,185 |
2021-12-23 | $9.37 | $9.56 | $9.26 | $9.43 | $9.43 | 783,081 |
2021-12-22 | $9.63 | $9.63 | $9.36 | $9.40 | $9.40 | 613,336 |
2021-12-21 | $9.44 | $9.78 | $9.28 | $9.61 | $9.61 | 932,297 |
2021-12-20 | $9.35 | $9.35 | $9.02 | $9.29 | $9.29 | 621,479 |
2021-12-17 | $9.03 | $9.59 | $8.86 | $9.57 | $9.57 | 1,357,736 |
2021-12-16 | $9.48 | $9.49 | $9.01 | $9.15 | $9.15 | 1,008,774 |
2021-12-15 | $9.00 | $9.43 | $8.76 | $9.41 | $9.41 | 1,056,125 |
2021-12-14 | $9.13 | $9.22 | $8.85 | $8.93 | $8.93 | 996,810 |
2021-12-13 | $9.49 | $9.55 | $9.19 | $9.24 | $9.24 | 1,783,744 |
2021-12-10 | $10.03 | $10.28 | $9.45 | $9.55 | $9.55 | 1,145,196 |
2021-12-09 | $9.71 | $10.08 | $9.71 | $10.03 | $10.03 | 1,841,014 |
2021-12-08 | $9.75 | $10.15 | $9.68 | $9.90 | $9.90 | 1,936,136 |
2021-12-07 | $9.41 | $10.10 | $9.35 | $9.77 | $9.77 | 1,539,238 |
2021-12-06 | $8.66 | $9.25 | $8.51 | $9.22 | $9.22 | 1,112,063 |
2021-12-03 | $9.22 | $9.25 | $8.67 | $8.77 | $8.77 | 1,262,971 |
2021-12-02 | $9.36 | $9.57 | $9.07 | $9.20 | $9.20 | 2,116,074 |
2021-12-01 | $9.80 | $9.97 | $9.38 | $9.53 | $9.53 | 2,148,265 |
2021-11-30 | $9.56 | $9.77 | $9.28 | $9.61 | $9.61 | 2,038,188 |
2021-11-29 | $9.62 | $9.77 | $9.29 | $9.51 | $9.51 | 1,454,394 |
2021-11-26 | $9.40 | $9.67 | $9.39 | $9.63 | $9.63 | 1,113,799 |
2021-11-24 | $9.35 | $9.71 | $9.17 | $9.70 | $9.70 | 1,464,525 |
2021-11-23 | $9.30 | $9.39 | $8.89 | $9.34 | $9.34 | 1,534,578 |
2021-11-22 | $10.09 | $10.09 | $9.09 | $9.41 | $9.41 | 1,932,814 |
2021-11-19 | $10.40 | $10.56 | $9.91 | $9.99 | $9.99 | 1,181,834 |
2021-11-18 | $11.34 | $11.38 | $10.44 | $10.50 | $10.50 | 1,367,151 |
2021-11-17 | $11.23 | $11.30 | $11.10 | $11.21 | $11.21 | 1,230,335 |
2021-11-16 | $10.94 | $11.37 | $10.82 | $11.30 | $11.30 | 1,113,127 |
2021-11-15 | $11.04 | $11.27 | $10.82 | $11.02 | $11.02 | 1,126,772 |
2021-11-12 | $10.80 | $11.01 | $10.74 | $10.98 | $10.98 | 1,115,822 |
2021-11-11 | $10.76 | $10.97 | $10.66 | $10.81 | $10.81 | 901,413 |
2021-11-10 | $10.71 | $10.88 | $10.50 | $10.72 | $10.72 | 1,100,225 |
2021-11-09 | $10.82 | $10.89 | $10.50 | $10.77 | $10.77 | 1,072,739 |
2021-11-08 | $10.86 | $10.94 | $10.62 | $10.85 | $10.85 | 1,185,903 |
2021-11-05 | $11.84 | $12.02 | $10.64 | $10.87 | $10.87 | 1,740,086 |
2021-11-04 | $12.09 | $12.22 | $11.57 | $11.78 | $11.78 | 1,591,298 |
2021-11-03 | $11.74 | $12.18 | $11.66 | $12.03 | $12.03 | 855,794 |
2021-11-02 | $12.69 | $12.73 | $11.76 | $11.80 | $11.80 | 1,477,519 |
2021-11-01 | $12.59 | $12.71 | $12.37 | $12.65 | $12.65 | 786,766 |
2021-10-29 | $12.48 | $13.00 | $12.48 | $12.53 | $12.53 | 1,237,338 |
2021-10-28 | $12.53 | $12.70 | $12.37 | $12.61 | $12.61 | 802,403 |
2021-10-27 | $12.61 | $13.00 | $12.39 | $12.41 | $12.41 | 1,118,141 |
2021-10-26 | $12.88 | $13.08 | $12.57 | $12.65 | $12.65 | 1,172,848 |
2021-10-25 | $12.07 | $12.87 | $12.06 | $12.79 | $12.79 | 1,633,068 |
2021-10-22 | $12.39 | $12.64 | $12.07 | $12.10 | $12.10 | 1,228,962 |
2021-10-21 | $12.47 | $12.79 | $12.37 | $12.58 | $12.58 | 1,387,912 |
2021-10-20 | $12.54 | $12.56 | $12.33 | $12.47 | $12.47 | 752,268 |
2021-10-19 | $12.44 | $13.09 | $12.35 | $12.55 | $12.55 | 1,044,725 |
2021-10-18 | $13.12 | $13.24 | $12.31 | $12.43 | $12.43 | 1,587,517 |
2021-10-15 | $13.25 | $13.29 | $12.94 | $13.15 | $13.15 | 1,480,008 |
2021-10-14 | $12.93 | $13.30 | $12.71 | $13.29 | $13.29 | 1,762,648 |
2021-10-13 | $11.96 | $13.00 | $11.86 | $12.68 | $12.68 | 2,155,917 |
2021-10-12 | $12.12 | $12.25 | $11.73 | $11.82 | $11.82 | 1,357,539 |
2021-10-11 | $12.16 | $12.41 | $12.00 | $12.02 | $12.02 | 1,399,817 |
2021-10-08 | $12.59 | $12.73 | $12.14 | $12.16 | $12.16 | 1,140,170 |
2021-10-07 | $12.04 | $12.85 | $12.03 | $12.57 | $12.57 | 1,285,597 |
2021-10-06 | $11.92 | $12.21 | $11.89 | $11.97 | $11.97 | 726,021 |
2021-10-05 | $12.69 | $12.74 | $11.99 | $12.07 | $12.07 | 1,052,413 |
2021-10-04 | $12.70 | $12.81 | $12.34 | $12.63 | $12.63 | 929,191 |
2021-10-01 | $12.48 | $12.96 | $12.32 | $12.83 | $12.83 | 1,234,214 |
2021-09-30 | $12.27 | $12.52 | $12.01 | $12.34 | $12.34 | 958,494 |
2021-09-29 | $12.58 | $12.77 | $12.16 | $12.24 | $12.24 | 1,084,194 |
2021-09-28 | $12.78 | $13.02 | $12.44 | $12.48 | $12.48 | 1,445,223 |
2021-09-27 | $14.20 | $14.54 | $12.99 | $13.04 | $13.04 | 1,917,765 |
2021-09-24 | $13.74 | $14.92 | $13.49 | $14.40 | $14.40 | 3,046,184 |
2021-09-23 | $12.27 | $13.87 | $12.27 | $13.84 | $13.84 | 3,182,372 |
2021-09-22 | $12.01 | $12.24 | $11.80 | $12.19 | $12.19 | 1,634,330 |
2021-09-21 | $11.82 | $12.19 | $11.82 | $11.87 | $11.87 | 637,679 |
2021-09-20 | $11.85 | $12.12 | $11.64 | $11.80 | $11.80 | 1,214,355 |
2021-09-17 | $12.38 | $12.52 | $11.96 | $12.22 | $12.22 | 2,274,977 |
2021-09-16 | $11.47 | $12.63 | $11.40 | $12.49 | $12.49 | 2,231,608 |
2021-09-15 | $11.53 | $11.77 | $11.42 | $11.57 | $11.57 | 1,784,559 |
2021-09-14 | $11.23 | $12.05 | $11.10 | $11.68 | $11.68 | 3,090,419 |
2021-09-13 | $10.59 | $10.92 | $10.37 | $10.70 | $10.70 | 1,022,151 |
2021-09-10 | $10.38 | $10.69 | $10.31 | $10.51 | $10.51 | 917,916 |
2021-09-09 | $10.20 | $10.44 | $10.11 | $10.36 | $10.36 | 608,953 |
2021-09-08 | $10.57 | $10.63 | $10.05 | $10.17 | $10.17 | 911,803 |
2021-09-07 | $10.55 | $10.70 | $10.55 | $10.59 | $10.59 | 698,690 |
2021-09-03 | $10.54 | $10.58 | $10.27 | $10.51 | $10.51 | 614,389 |
2021-09-02 | $10.50 | $10.79 | $10.37 | $10.55 | $10.55 | 1,488,126 |
2021-09-01 | $10.61 | $10.75 | $10.36 | $10.41 | $10.41 | 895,440 |
2021-08-31 | $10.74 | $10.84 | $10.56 | $10.64 | $10.64 | 704,314 |
2021-08-30 | $10.59 | $10.94 | $10.42 | $10.73 | $10.73 | 927,077 |
2021-08-27 | $10.54 | $10.77 | $10.39 | $10.55 | $10.55 | 1,022,912 |
2021-08-26 | $10.67 | $10.90 | $10.52 | $10.55 | $10.55 | 898,499 |
2021-08-25 | $10.71 | $10.74 | $10.50 | $10.64 | $10.64 | 817,541 |
2021-08-24 | $10.50 | $10.70 | $10.46 | $10.67 | $10.67 | 716,733 |
2021-08-23 | $10.32 | $10.45 | $10.27 | $10.41 | $10.41 | 762,040 |
2021-08-20 | $9.91 | $10.33 | $9.91 | $10.28 | $10.28 | 960,135 |
2021-08-19 | $9.89 | $10.02 | $9.79 | $9.91 | $9.91 | 1,095,753 |
2021-08-18 | $10.10 | $10.32 | $9.92 | $9.97 | $9.97 | 948,118 |
2021-08-17 | $9.95 | $10.05 | $9.83 | $10.00 | $10.00 | 1,074,140 |
2021-08-16 | $10.30 | $10.30 | $10.03 | $10.06 | $10.06 | 1,187,854 |
2021-08-13 | $10.43 | $10.51 | $10.02 | $10.38 | $10.38 | 1,581,840 |
2021-08-12 | $10.41 | $10.55 | $10.13 | $10.40 | $10.40 | 1,346,860 |
2021-08-11 | $10.96 | $10.97 | $10.34 | $10.45 | $10.45 | 1,408,842 |
2021-08-10 | $11.28 | $11.37 | $10.73 | $10.81 | $10.81 | 1,418,063 |
2021-08-09 | $11.11 | $11.39 | $11.00 | $11.21 | $11.21 | 1,009,977 |
2021-08-06 | $11.50 | $11.73 | $11.14 | $11.21 | $11.21 | 1,404,488 |
2021-08-05 | $10.75 | $11.88 | $10.60 | $11.76 | $11.76 | 1,522,730 |
2021-08-04 | $11.21 | $11.37 | $11.07 | $11.20 | $11.20 | 1,397,608 |
2021-08-03 | $11.50 | $11.50 | $10.87 | $11.13 | $11.13 | 1,384,950 |
2021-08-02 | $11.64 | $11.72 | $11.41 | $11.44 | $11.44 | 1,037,113 |
2021-07-30 | $11.89 | $11.98 | $11.23 | $11.51 | $11.51 | 1,616,774 |
2021-07-29 | $12.03 | $12.27 | $11.94 | $12.05 | $12.05 | 661,952 |
2021-07-28 | $12.14 | $12.42 | $11.99 | $12.03 | $12.03 | 786,246 |
2021-07-27 | $12.21 | $12.24 | $11.82 | $12.05 | $12.05 | 757,970 |
2021-07-26 | $11.95 | $12.28 | $11.94 | $12.24 | $12.24 | 803,257 |
2021-07-23 | $12.05 | $12.16 | $11.87 | $12.03 | $12.03 | 521,126 |
2021-07-22 | $11.61 | $12.15 | $11.55 | $11.97 | $11.97 | 1,275,730 |
2021-07-21 | $11.99 | $11.99 | $11.50 | $11.54 | $11.54 | 1,307,676 |
2021-07-20 | $11.58 | $12.12 | $11.33 | $11.95 | $11.95 | 1,366,986 |
2021-07-19 | $11.99 | $12.00 | $11.15 | $11.48 | $11.48 | 1,846,193 |
2021-07-16 | $11.92 | $12.27 | $11.91 | $12.20 | $12.20 | 1,156,292 |
2021-07-15 | $11.75 | $12.05 | $11.61 | $11.75 | $11.75 | 1,242,875 |
2021-07-14 | $11.84 | $12.10 | $11.67 | $11.90 | $11.90 | 1,621,727 |
2021-07-13 | $12.11 | $12.29 | $11.61 | $11.75 | $11.75 | 1,553,403 |
2021-07-12 | $12.60 | $12.62 | $12.23 | $12.33 | $12.33 | 447,257 |
2021-07-09 | $12.21 | $12.55 | $12.13 | $12.51 | $12.51 | 829,607 |
2021-07-08 | $12.28 | $12.42 | $11.94 | $12.23 | $12.23 | 2,287,710 |
2021-07-07 | $12.91 | $12.93 | $12.32 | $12.59 | $12.59 | 535,662 |
2021-07-06 | $12.90 | $12.91 | $12.50 | $12.75 | $12.75 | 1,178,204 |
2021-07-02 | $13.59 | $13.60 | $12.80 | $12.84 | $12.84 | 1,418,284 |
2021-07-01 | $13.57 | $13.60 | $13.30 | $13.51 | $13.51 | 862,397 |
2021-06-30 | $14.07 | $14.07 | $13.47 | $13.52 | $13.52 | 877,182 |
2021-06-29 | $13.97 | $14.21 | $13.71 | $14.13 | $14.13 | 815,018 |
2021-06-28 | $14.52 | $14.56 | $13.73 | $13.96 | $13.96 | 516,544 |
2021-06-25 | $13.95 | $14.42 | $13.93 | $14.39 | $14.39 | 805,837 |
2021-06-24 | $14.00 | $14.11 | $13.64 | $13.88 | $13.88 | 470,081 |
2021-06-23 | $13.34 | $13.80 | $13.34 | $13.78 | $13.78 | 528,587 |
2021-06-22 | $13.63 | $13.70 | $13.29 | $13.33 | $13.33 | 635,585 |
2021-06-21 | $13.54 | $13.76 | $13.23 | $13.63 | $13.63 | 586,514 |
2021-06-18 | $13.75 | $13.90 | $13.54 | $13.56 | $13.56 | 642,030 |
2021-06-17 | $13.70 | $14.15 | $13.29 | $13.81 | $13.81 | 871,320 |
2021-06-16 | $13.80 | $14.11 | $13.65 | $13.86 | $13.86 | 447,795 |
2021-06-15 | $14.50 | $14.50 | $13.85 | $13.87 | $13.87 | 841,311 |
2021-06-14 | $14.35 | $14.58 | $14.28 | $14.45 | $14.45 | 817,386 |
2021-06-11 | $14.30 | $14.36 | $14.02 | $14.30 | $14.30 | 966,147 |
2021-06-10 | $14.04 | $14.38 | $14.02 | $14.28 | $14.28 | 920,953 |
2021-06-09 | $14.43 | $14.61 | $13.88 | $14.05 | $14.05 | 1,612,338 |
2021-06-08 | $14.15 | $14.50 | $14.15 | $14.48 | $14.48 | 682,524 |
2021-06-07 | $13.61 | $14.31 | $13.57 | $14.02 | $14.02 | 1,235,930 |
2021-06-04 | $13.67 | $13.93 | $13.61 | $13.62 | $13.62 | 778,233 |
2021-06-03 | $14.28 | $14.36 | $13.50 | $13.58 | $13.58 | 1,326,782 |
2021-06-02 | $14.29 | $14.51 | $14.09 | $14.27 | $14.27 | 678,550 |
2021-06-01 | $14.15 | $14.51 | $14.09 | $14.26 | $14.26 | 1,314,685 |
2021-05-28 | $14.36 | $14.40 | $14.05 | $14.18 | $14.18 | 767,631 |
2021-05-27 | $14.14 | $14.44 | $14.03 | $14.27 | $14.27 | 1,302,657 |
2021-05-26 | $14.09 | $14.60 | $14.02 | $14.38 | $14.38 | 831,844 |
2021-05-25 | $14.59 | $14.72 | $13.83 | $14.00 | $14.00 | 1,864,534 |
2021-05-24 | $14.24 | $14.56 | $14.12 | $14.44 | $14.44 | 1,244,820 |
2021-05-21 | $13.90 | $14.45 | $13.60 | $14.06 | $14.06 | 1,760,987 |
2021-05-20 | $13.39 | $13.82 | $13.36 | $13.80 | $13.80 | 1,053,686 |
2021-05-19 | $12.82 | $13.61 | $12.61 | $13.56 | $13.56 | 1,834,401 |
2021-05-18 | $12.69 | $13.50 | $12.67 | $13.14 | $13.14 | 2,181,933 |
2021-05-17 | $12.88 | $12.97 | $12.36 | $12.46 | $12.46 | 1,510,721 |
2021-05-14 | $12.84 | $13.20 | $12.70 | $13.06 | $13.06 | 3,152,448 |
2021-05-13 | $11.93 | $12.74 | $11.93 | $12.66 | $12.66 | 2,504,206 |
2021-05-12 | $12.89 | $12.99 | $11.98 | $12.06 | $12.06 | 2,630,826 |
2021-05-11 | $12.21 | $13.23 | $12.10 | $13.15 | $13.15 | 1,746,430 |
2021-05-10 | $13.60 | $13.65 | $12.32 | $12.58 | $12.58 | 2,728,125 |
2021-05-07 | $14.81 | $14.90 | $13.17 | $13.58 | $13.58 | 4,039,942 |
2021-05-06 | $14.46 | $14.57 | $13.65 | $14.04 | $14.04 | 1,881,560 |
2021-05-05 | $15.32 | $15.38 | $14.42 | $14.59 | $14.59 | 976,805 |
2021-05-04 | $15.15 | $15.41 | $14.64 | $15.30 | $15.30 | 1,129,267 |
2021-05-03 | $16.14 | $16.14 | $15.51 | $15.54 | $15.54 | 1,211,670 |
2021-04-30 | $16.16 | $16.54 | $15.99 | $16.01 | $16.01 | 754,973 |
2021-04-29 | $16.51 | $16.54 | $16.07 | $16.25 | $16.25 | 488,722 |
2021-04-28 | $16.38 | $16.82 | $16.17 | $16.42 | $16.42 | 683,066 |
2021-04-27 | $16.19 | $16.65 | $16.03 | $16.39 | $16.39 | 590,530 |
2021-04-26 | $16.31 | $16.33 | $15.98 | $16.18 | $16.18 | 564,712 |
2021-04-23 | $15.99 | $16.34 | $15.80 | $16.19 | $16.19 | 669,970 |
2021-04-22 | $15.98 | $16.26 | $15.81 | $15.85 | $15.85 | 790,305 |
2021-04-21 | $15.98 | $16.14 | $15.51 | $16.04 | $16.04 | 1,351,820 |
2021-04-20 | $16.77 | $16.77 | $15.54 | $15.91 | $15.91 | 1,159,650 |
2021-04-19 | $16.75 | $16.96 | $16.31 | $16.79 | $16.79 | 1,124,015 |
2021-04-16 | $16.29 | $17.07 | $16.29 | $16.80 | $16.80 | 1,053,553 |
2021-04-15 | $17.12 | $17.21 | $16.77 | $17.00 | $17.00 | 1,254,267 |
2021-04-14 | $17.00 | $17.46 | $16.60 | $17.09 | $17.09 | 1,807,714 |
2021-04-13 | $15.69 | $17.54 | $15.60 | $17.03 | $17.03 | 4,852,246 |
2021-04-12 | $14.87 | $15.24 | $14.52 | $15.20 | $15.20 | 983,786 |
2021-04-09 | $15.09 | $15.22 | $14.66 | $14.88 | $14.88 | 994,993 |
2021-04-08 | $14.69 | $15.49 | $14.57 | $15.17 | $15.17 | 1,866,796 |
2021-04-07 | $14.53 | $14.62 | $14.21 | $14.41 | $14.41 | 1,122,222 |
2021-04-06 | $14.36 | $14.82 | $14.09 | $14.49 | $14.49 | 1,417,211 |
2021-04-05 | $14.88 | $14.88 | $14.15 | $14.47 | $14.47 | 2,345,772 |
2021-04-01 | $13.31 | $15.00 | $13.17 | $14.66 | $14.66 | 5,741,351 |
2021-03-31 | $13.00 | $13.51 | $12.98 | $13.00 | $13.00 | 2,314,484 |
2021-03-30 | $13.48 | $13.48 | $12.89 | $12.93 | $12.93 | 1,844,782 |
2021-03-29 | $13.63 | $13.88 | $13.21 | $13.55 | $13.55 | 2,063,272 |
2021-03-26 | $14.02 | $14.13 | $13.36 | $13.81 | $13.81 | 1,724,095 |
2021-03-25 | $13.53 | $13.93 | $13.08 | $13.90 | $13.90 | 1,608,794 |
2021-03-24 | $15.61 | $15.79 | $13.66 | $13.76 | $13.76 | 1,760,926 |
2021-03-23 | $16.47 | $16.77 | $15.37 | $15.70 | $15.70 | 1,354,397 |
2021-03-22 | $17.06 | $17.50 | $16.39 | $16.47 | $16.47 | 1,125,037 |
2021-03-19 | $16.43 | $17.30 | $16.01 | $16.95 | $16.95 | 1,445,172 |
2021-03-18 | $16.63 | $17.75 | $16.05 | $16.51 | $16.51 | 1,826,842 |
2021-03-17 | $16.60 | $16.63 | $16.00 | $16.33 | $16.33 | 793,611 |
2021-03-16 | $16.77 | $16.86 | $16.26 | $16.62 | $16.62 | 986,516 |
2021-03-15 | $16.81 | $16.89 | $16.50 | $16.63 | $16.63 | 807,555 |
2021-03-12 | $15.64 | $16.93 | $15.42 | $16.88 | $16.88 | 1,672,474 |
2021-03-11 | $16.00 | $16.13 | $15.71 | $15.91 | $15.91 | 1,415,753 |
2021-03-10 | $16.08 | $16.60 | $15.65 | $15.66 | $15.66 | 1,605,068 |
2021-03-09 | $15.43 | $16.30 | $15.42 | $16.03 | $16.03 | 1,120,572 |
2021-03-08 | $15.30 | $16.12 | $14.92 | $15.01 | $15.01 | 2,219,818 |
2021-03-05 | $15.39 | $15.65 | $14.39 | $15.59 | $15.59 | 2,249,523 |
2021-03-04 | $14.58 | $15.59 | $13.92 | $15.24 | $15.24 | 2,639,839 |
2021-03-03 | $15.47 | $15.68 | $14.67 | $14.81 | $14.81 | 1,774,337 |
2021-03-02 | $15.74 | $16.17 | $15.41 | $15.43 | $15.43 | 1,273,900 |
2021-03-01 | $15.20 | $15.77 | $15.05 | $15.74 | $15.74 | 1,534,336 |
2021-02-26 | $15.10 | $15.39 | $14.69 | $14.95 | $14.95 | 1,537,147 |
2021-02-25 | $15.00 | $15.95 | $14.89 | $15.04 | $15.04 | 3,414,052 |
2021-02-24 | $14.37 | $14.52 | $14.10 | $14.31 | $14.31 | 1,174,865 |
2021-02-23 | $14.43 | $14.68 | $13.81 | $14.64 | $14.64 | 1,445,931 |
2021-02-22 | $15.30 | $15.55 | $15.01 | $15.05 | $15.05 | 1,329,903 |
2021-02-19 | $15.25 | $15.50 | $15.18 | $15.33 | $15.33 | 1,794,892 |
2021-02-18 | $15.36 | $15.43 | $14.99 | $15.27 | $15.27 | 1,047,071 |
2021-02-17 | $15.53 | $15.56 | $14.94 | $15.48 | $15.48 | 1,550,457 |
2021-02-16 | $15.74 | $16.10 | $15.38 | $15.60 | $15.60 | 2,534,752 |
2021-02-12 | $15.75 | $16.18 | $15.44 | $15.49 | $15.49 | 3,161,988 |
2021-02-11 | $16.25 | $16.35 | $15.58 | $15.90 | $15.90 | 1,254,546 |
2021-02-10 | $16.74 | $16.74 | $15.58 | $16.11 | $16.11 | 2,430,235 |
2021-02-09 | $17.87 | $18.17 | $16.42 | $16.46 | $16.46 | 3,612,069 |
2021-02-08 | $16.64 | $19.17 | $16.63 | $18.07 | $18.07 | 8,381,803 |
2021-02-05 | $13.72 | $16.44 | $13.70 | $16.25 | $16.25 | 3,813,766 |
2021-02-04 | $14.47 | $14.96 | $13.91 | $14.02 | $14.02 | 4,560,094 |
2021-02-03 | $15.47 | $15.80 | $14.93 | $15.14 | $15.14 | 4,141,350 |
2021-02-02 | $14.05 | $15.58 | $13.87 | $15.14 | $15.14 | 3,759,430 |
2021-02-01 | $14.06 | $14.25 | $13.63 | $14.00 | $14.00 | 2,103,511 |
2021-01-29 | $14.06 | $14.33 | $13.60 | $13.98 | $13.98 | 2,001,152 |
2021-01-28 | $15.05 | $15.91 | $13.87 | $14.03 | $14.03 | 4,781,439 |
2021-01-27 | $13.73 | $15.77 | $13.50 | $15.08 | $15.08 | 9,347,702 |
2021-01-26 | $12.79 | $14.02 | $12.75 | $13.87 | $13.87 | 7,636,864 |
2021-01-25 | $12.70 | $13.36 | $12.65 | $12.70 | $12.70 | 4,643,549 |
2021-01-22 | $12.48 | $12.58 | $12.32 | $12.48 | $12.48 | 1,254,392 |
2021-01-21 | $12.42 | $12.72 | $12.37 | $12.50 | $12.50 | 1,391,049 |
2021-01-20 | $11.93 | $12.35 | $11.84 | $12.31 | $12.31 | 2,801,400 |
2021-01-19 | $12.27 | $12.27 | $11.65 | $11.77 | $11.77 | 2,863,703 |
2021-01-15 | $12.19 | $12.39 | $11.91 | $11.98 | $11.98 | 1,940,453 |
2021-01-14 | $12.48 | $12.52 | $12.09 | $12.19 | $12.19 | 2,121,993 |
2021-01-13 | $12.48 | $12.74 | $12.31 | $12.39 | $12.39 | 1,719,782 |
2021-01-12 | $12.25 | $12.72 | $12.15 | $12.37 | $12.37 | 3,825,441 |
2021-01-11 | $11.56 | $11.98 | $11.45 | $11.97 | $11.97 | 2,800,718 |
2021-01-08 | $11.84 | $11.90 | $11.43 | $11.74 | $11.74 | 3,235,213 |
2021-01-07 | $12.14 | $12.24 | $11.82 | $11.85 | $11.85 | 1,506,547 |
2021-01-06 | $12.05 | $12.21 | $11.86 | $11.91 | $11.91 | 2,214,902 |
2021-01-05 | $12.93 | $12.93 | $12.18 | $12.23 | $12.23 | 2,032,811 |
2021-01-04 | $13.36 | $13.65 | $12.96 | $12.97 | $12.97 | 3,573,257 |
2020-12-31 | $13.23 | $13.27 | $12.96 | $13.20 | $13.20 | 1,096,435 |
2020-12-30 | $13.12 | $13.30 | $13.00 | $13.22 | $13.22 | 1,371,642 |
2020-12-29 | $13.60 | $13.73 | $12.86 | $13.03 | $13.03 | 1,577,151 |
2020-12-28 | $13.45 | $13.84 | $13.40 | $13.47 | $13.47 | 2,751,950 |
2020-12-24 | $12.87 | $13.32 | $12.71 | $13.27 | $13.27 | 1,016,192 |
2020-12-23 | $12.86 | $12.98 | $12.56 | $12.84 | $12.84 | 1,774,650 |
2020-12-22 | $12.47 | $13.15 | $12.42 | $12.76 | $12.76 | 3,179,802 |
2020-12-21 | $12.55 | $13.08 | $12.28 | $12.35 | $12.35 | 2,482,276 |
2020-12-18 | $12.36 | $12.90 | $12.26 | $12.87 | $12.87 | 2,547,761 |
2020-12-17 | $11.89 | $12.15 | $11.87 | $12.13 | $12.13 | 1,651,085 |
2020-12-16 | $11.56 | $12.10 | $11.26 | $11.73 | $11.73 | 3,000,174 |
2020-12-15 | $12.10 | $12.26 | $11.61 | $12.15 | $12.15 | 1,852,068 |
2020-12-14 | $11.90 | $12.02 | $11.85 | $11.95 | $11.95 | 1,710,240 |
2020-12-11 | $11.98 | $12.13 | $11.80 | $11.90 | $11.90 | 2,004,060 |
2020-12-10 | $11.51 | $12.42 | $11.20 | $11.98 | $11.98 | 3,336,126 |
2020-12-09 | $11.75 | $11.93 | $11.46 | $11.57 | $11.57 | 1,522,810 |
2020-12-08 | $11.81 | $11.91 | $11.61 | $11.76 | $11.76 | 1,526,393 |
2020-12-07 | $12.09 | $12.09 | $11.78 | $11.80 | $11.80 | 2,250,992 |
2020-12-04 | $11.74 | $12.10 | $11.74 | $12.04 | $12.04 | 1,300,250 |
2020-12-03 | $11.70 | $12.01 | $11.59 | $11.73 | $11.73 | 2,054,123 |
2020-12-02 | $12.22 | $12.22 | $11.71 | $11.73 | $11.73 | 2,322,239 |
2020-12-01 | $12.12 | $12.43 | $12.04 | $12.28 | $12.28 | 3,496,152 |
2020-11-30 | $12.29 | $12.45 | $12.03 | $12.36 | $12.36 | 2,167,298 |
2020-11-27 | $12.23 | $12.40 | $12.10 | $12.22 | $12.22 | 1,759,644 |
2020-11-25 | $11.60 | $12.29 | $11.60 | $12.26 | $12.26 | 1,987,064 |
2020-11-24 | $11.83 | $11.86 | $11.20 | $11.54 | $11.54 | 4,130,923 |
2020-11-23 | $11.65 | $11.90 | $11.33 | $11.80 | $11.80 | 1,842,265 |
2020-11-20 | $11.34 | $11.60 | $11.24 | $11.56 | $11.56 | 1,739,860 |
2020-11-19 | $10.78 | $11.36 | $10.73 | $11.29 | $11.29 | 1,766,992 |
2020-11-18 | $10.65 | $10.79 | $10.52 | $10.73 | $10.73 | 1,052,321 |
2020-11-17 | $10.70 | $10.71 | $10.50 | $10.61 | $10.61 | 1,002,371 |
2020-11-16 | $10.73 | $10.76 | $10.32 | $10.58 | $10.58 | 2,430,125 |
2020-11-13 | $10.47 | $10.92 | $10.30 | $10.77 | $10.77 | 2,538,232 |
2020-11-12 | $10.83 | $11.09 | $10.35 | $10.41 | $10.41 | 5,504,767 |
2020-11-11 | $10.15 | $10.79 | $10.15 | $10.77 | $10.77 | 3,785,467 |
2020-11-10 | $9.91 | $10.49 | $9.91 | $10.37 | $10.37 | 6,039,820 |
2020-11-09 | $10.50 | $10.59 | $9.44 | $9.98 | $9.98 | 6,931,127 |
2020-11-06 | $9.81 | $10.20 | $9.28 | $10.01 | $10.01 | 18,123,631 |
2020-11-05 | $11.70 | $11.81 | $11.33 | $11.45 | $11.45 | 3,659,801 |
2020-11-04 | $11.01 | $11.70 | $11.01 | $11.51 | $11.51 | 2,067,014 |
2020-11-03 | $11.09 | $11.27 | $10.82 | $10.97 | $10.97 | 1,122,623 |
2020-11-02 | $10.62 | $11.02 | $10.36 | $10.93 | $10.93 | 3,363,712 |
2020-10-30 | $10.91 | $10.92 | $10.45 | $10.60 | $10.60 | 2,097,977 |
2020-10-29 | $10.79 | $11.24 | $10.75 | $11.02 | $11.02 | 2,146,077 |
2020-10-28 | $10.75 | $10.75 | $10.43 | $10.66 | $10.66 | 2,267,096 |
2020-10-27 | $10.94 | $11.15 | $10.84 | $10.94 | $10.94 | 2,364,114 |
2020-10-26 | $10.93 | $11.00 | $10.61 | $10.84 | $10.84 | 2,778,007 |
2020-10-23 | $11.08 | $11.16 | $10.89 | $11.09 | $11.09 | 2,394,577 |
2020-10-22 | $10.85 | $11.15 | $10.76 | $10.90 | $10.90 | 3,983,397 |
2020-10-21 | $11.20 | $11.22 | $10.80 | $11.07 | $11.07 | 1,755,159 |
2020-10-20 | $10.88 | $11.21 | $10.79 | $11.10 | $11.10 | 1,733,080 |
2020-10-19 | $11.01 | $11.15 | $10.79 | $10.90 | $10.90 | 1,657,675 |
2020-10-16 | $11.09 | $11.20 | $10.87 | $10.94 | $10.94 | 1,423,054 |
2020-10-15 | $10.65 | $11.27 | $10.65 | $11.09 | $11.09 | 3,440,431 |
2020-10-14 | $11.32 | $11.33 | $10.75 | $10.92 | $10.92 | 1,986,673 |
2020-10-13 | $11.05 | $11.37 | $10.93 | $11.10 | $11.10 | 1,971,897 |
2020-10-12 | $11.45 | $11.46 | $10.97 | $10.97 | $10.97 | 2,181,365 |
2020-10-09 | $11.45 | $11.47 | $10.90 | $11.31 | $11.31 | 4,047,309 |
2020-10-08 | $12.35 | $12.35 | $11.02 | $11.04 | $11.04 | 14,769,824 |
2020-10-07 | $12.53 | $12.79 | $12.36 | $12.74 | $12.74 | 2,866,602 |
2020-10-06 | $12.70 | $12.80 | $12.23 | $12.29 | $12.29 | 3,795,403 |
2020-10-05 | $12.12 | $12.89 | $12.05 | $12.75 | $12.75 | 2,328,932 |
2020-10-02 | $11.72 | $12.18 | $11.71 | $12.03 | $12.03 | 2,950,343 |
2020-10-01 | $11.24 | $12.40 | $11.24 | $12.29 | $12.29 | 5,701,459 |
2020-09-30 | $10.90 | $11.46 | $10.78 | $11.10 | $11.10 | 6,373,629 |
2020-09-29 | $10.53 | $10.97 | $10.53 | $10.84 | $10.84 | 2,975,538 |
2020-09-28 | $10.48 | $10.81 | $10.27 | $10.55 | $10.55 | 2,932,859 |
2020-09-25 | $9.86 | $10.33 | $9.72 | $10.28 | $10.28 | 3,050,889 |
2020-09-24 | $10.06 | $10.13 | $9.72 | $9.80 | $9.80 | 3,147,787 |
2020-09-23 | $10.54 | $10.58 | $10.00 | $10.05 | $10.05 | 2,652,640 |
2020-09-22 | $10.39 | $10.62 | $10.32 | $10.50 | $10.50 | 2,919,117 |
2020-09-21 | $10.12 | $10.41 | $9.85 | $10.32 | $10.32 | 4,067,686 |
2020-09-18 | $10.85 | $10.85 | $10.05 | $10.34 | $10.34 | 5,564,063 |
2020-09-17 | $10.98 | $11.18 | $10.34 | $10.60 | $10.60 | 5,270,470 |
2020-09-16 | $12.25 | $12.26 | $11.12 | $11.18 | $11.18 | 4,483,317 |
2020-09-15 | $12.53 | $12.63 | $11.83 | $12.21 | $12.21 | 4,104,037 |
2020-09-14 | $12.26 | $12.47 | $11.86 | $11.86 | $11.86 | 1,916,390 |
2020-09-11 | $12.79 | $12.86 | $11.82 | $12.34 | $12.34 | 4,921,407 |
2020-09-10 | $12.96 | $13.16 | $12.54 | $12.62 | $12.62 | 3,028,391 |
2020-09-09 | $12.41 | $13.05 | $12.31 | $12.91 | $12.91 | 3,206,342 |
2020-09-08 | $12.01 | $12.69 | $12.00 | $12.16 | $12.16 | 2,743,491 |
2020-09-04 | $13.35 | $13.49 | $11.89 | $12.63 | $12.63 | 3,566,201 |
2020-09-03 | $14.55 | $14.55 | $13.30 | $13.52 | $13.52 | 2,705,251 |
2020-09-02 | $14.20 | $14.79 | $14.03 | $14.70 | $14.70 | 2,160,013 |
2020-09-01 | $13.85 | $14.50 | $13.81 | $14.28 | $14.28 | 1,705,777 |
2020-08-31 | $13.95 | $14.06 | $13.83 | $13.88 | $13.88 | 1,108,453 |
2020-08-28 | $13.73 | $14.19 | $13.63 | $13.91 | $13.91 | 1,052,014 |
2020-08-27 | $14.06 | $14.17 | $13.47 | $13.73 | $13.73 | 2,743,822 |
2020-08-26 | $14.15 | $14.59 | $14.05 | $14.28 | $14.28 | 1,805,545 |
2020-08-25 | $14.54 | $14.65 | $14.07 | $14.18 | $14.18 | 2,682,310 |
2020-08-24 | $13.98 | $14.77 | $13.68 | $14.65 | $14.65 | 7,266,435 |
2020-08-21 | $14.10 | $14.14 | $13.73 | $13.90 | $13.90 | 1,786,539 |
2020-08-20 | $13.88 | $14.42 | $13.88 | $14.13 | $14.13 | 2,204,866 |
2020-08-19 | $14.29 | $14.61 | $13.98 | $14.10 | $14.10 | 1,615,386 |
2020-08-18 | $14.06 | $14.52 | $13.82 | $14.40 | $14.40 | 2,685,122 |
2020-08-17 | $13.39 | $14.20 | $13.32 | $14.06 | $14.06 | 3,584,650 |
2020-08-14 | $13.21 | $13.53 | $12.96 | $13.13 | $13.13 | 2,606,539 |
2020-08-13 | $13.05 | $13.23 | $12.82 | $13.22 | $13.22 | 2,334,363 |
2020-08-12 | $13.06 | $13.72 | $12.79 | $12.88 | $12.88 | 4,652,579 |
2020-08-11 | $14.50 | $14.85 | $12.95 | $13.00 | $13.00 | 6,566,215 |
2020-08-10 | $16.16 | $16.20 | $14.87 | $15.50 | $15.50 | 4,462,903 |
2020-08-07 | $15.75 | $16.09 | $15.41 | $15.71 | $15.71 | 1,433,840 |
2020-08-06 | $16.40 | $16.62 | $15.57 | $15.80 | $15.80 | 2,124,239 |
2020-08-05 | $16.00 | $16.51 | $15.89 | $16.46 | $16.46 | 2,507,541 |
2020-08-04 | $15.87 | $16.01 | $15.66 | $15.96 | $15.96 | 2,272,487 |
2020-08-03 | $15.93 | $16.26 | $15.66 | $15.92 | $15.92 | 2,505,562 |
2020-07-31 | $15.73 | $15.87 | $15.16 | $15.79 | $15.79 | 2,897,928 |
2020-07-30 | $14.86 | $15.78 | $14.81 | $15.61 | $15.61 | 1,762,494 |
2020-07-29 | $14.50 | $15.34 | $14.46 | $15.14 | $15.14 | 3,357,476 |
2020-07-28 | $14.80 | $14.80 | $14.03 | $14.34 | $14.34 | 3,530,698 |
2020-07-27 | $14.79 | $15.01 | $14.66 | $14.81 | $14.81 | 2,905,664 |
2020-07-24 | $14.77 | $14.86 | $14.38 | $14.58 | $14.58 | 4,708,808 |
2020-07-23 | $14.95 | $15.43 | $14.56 | $14.74 | $14.74 | 3,199,104 |
2020-07-22 | $15.22 | $15.54 | $14.84 | $14.95 | $14.95 | 2,805,744 |
2020-07-21 | $15.90 | $15.99 | $15.23 | $15.30 | $15.30 | 2,213,968 |
2020-07-20 | $14.97 | $16.29 | $14.88 | $15.77 | $15.77 | 3,182,952 |
2020-07-17 | $15.44 | $15.85 | $14.95 | $15.04 | $15.04 | 3,338,300 |
2020-07-16 | $16.25 | $16.29 | $15.00 | $15.25 | $15.25 | 6,270,400 |
2020-07-15 | $16.34 | $17.05 | $15.81 | $16.53 | $16.53 | 5,347,700 |
2020-07-14 | $15.17 | $16.34 | $14.86 | $16.23 | $16.23 | 5,455,500 |
2020-07-13 | $16.59 | $16.78 | $15.23 | $15.28 | $15.28 | 4,119,500 |
2020-07-10 | $15.95 | $16.48 | $15.75 | $16.31 | $16.31 | 4,080,700 |
2020-07-09 | $15.77 | $16.39 | $15.54 | $15.92 | $15.92 | 5,074,400 |
2020-07-08 | $16.20 | $16.38 | $15.52 | $15.76 | $15.76 | 6,434,100 |
2020-07-07 | $14.88 | $15.85 | $14.80 | $15.72 | $15.72 | 5,925,000 |
2020-07-06 | $13.97 | $15.38 | $13.92 | $15.01 | $15.01 | 9,171,400 |
2020-07-02 | $13.21 | $14.24 | $13.21 | $13.43 | $13.43 | 10,488,800 |
2020-07-01 | $12.15 | $13.74 | $12.15 | $13.09 | $13.09 | 23,697,200 |
2020-06-30 | $12.06 | $12.21 | $11.72 | $12.15 | $12.15 | 5,651,300 |
2020-06-29 | $12.06 | $12.20 | $11.59 | $11.85 | $11.85 | 3,924,700 |
2020-06-26 | $12.43 | $12.55 | $12.02 | $12.03 | $12.03 | 1,537,336 |
2020-06-25 | $12.59 | $12.83 | $12.22 | $12.43 | $12.43 | 1,508,763 |
2020-06-24 | $12.95 | $13.15 | $12.35 | $12.58 | $12.58 | 2,691,089 |
2020-06-23 | $12.64 | $13.32 | $12.45 | $13.22 | $13.22 | 2,352,310 |
2020-06-22 | $12.57 | $12.74 | $12.37 | $12.43 | $12.43 | 1,048,224 |
2020-06-19 | $12.77 | $13.09 | $12.17 | $12.53 | $12.53 | 2,322,933 |
2020-06-18 | $12.59 | $12.79 | $11.87 | $12.72 | $12.72 | 2,706,668 |
2020-06-17 | $12.69 | $12.70 | $11.99 | $12.23 | $12.23 | 3,907,619 |
2020-06-16 | $13.04 | $13.38 | $12.56 | $12.61 | $12.61 | 3,101,637 |
2020-06-15 | $12.02 | $12.96 | $11.81 | $12.82 | $12.82 | 2,378,352 |
2020-06-12 | $11.97 | $12.32 | $11.76 | $12.22 | $12.22 | 2,341,155 |
2020-06-11 | $11.74 | $12.12 | $11.29 | $11.62 | $11.62 | 2,039,871 |
2020-06-10 | $12.36 | $12.62 | $11.97 | $12.02 | $12.02 | 1,469,257 |
2020-06-09 | $12.20 | $12.39 | $11.71 | $12.27 | $12.27 | 1,845,763 |
2020-06-08 | $12.60 | $12.80 | $11.91 | $12.25 | $12.25 | 2,666,893 |
2020-06-05 | $12.15 | $12.87 | $12.05 | $12.56 | $12.56 | 2,975,469 |
2020-06-04 | $11.68 | $12.01 | $11.50 | $11.99 | $11.99 | 3,099,664 |
2020-06-03 | $11.37 | $11.99 | $11.34 | $11.74 | $11.74 | 1,959,553 |
2020-06-02 | $10.92 | $11.47 | $10.85 | $11.29 | $11.29 | 2,364,613 |
2020-06-01 | $10.82 | $11.29 | $10.76 | $11.15 | $11.15 | 2,343,692 |
2020-05-29 | $10.50 | $10.98 | $10.48 | $10.85 | $10.85 | 1,678,037 |
2020-05-28 | $10.84 | $11.05 | $10.37 | $10.50 | $10.50 | 1,955,201 |
2020-05-27 | $10.75 | $11.03 | $10.62 | $10.93 | $10.93 | 2,582,268 |
2020-05-26 | $10.80 | $11.11 | $10.69 | $10.72 | $10.72 | 1,445,042 |
2020-05-22 | $10.39 | $10.81 | $10.10 | $10.75 | $10.75 | 1,410,349 |
2020-05-21 | $10.46 | $10.71 | $10.22 | $10.38 | $10.38 | 1,445,747 |
2020-05-20 | $10.75 | $11.12 | $10.32 | $10.37 | $10.37 | 2,451,579 |
2020-05-19 | $10.57 | $10.85 | $10.26 | $10.61 | $10.61 | 2,504,895 |
2020-05-18 | $9.93 | $10.67 | $9.78 | $10.61 | $10.61 | 2,865,186 |
2020-05-15 | $9.54 | $9.80 | $9.50 | $9.68 | $9.68 | 2,416,999 |
2020-05-14 | $9.83 | $9.99 | $9.42 | $9.72 | $9.72 | 2,082,848 |
2020-05-13 | $9.68 | $10.24 | $9.52 | $9.96 | $9.96 | 4,280,882 |
2020-05-12 | $9.20 | $10.07 | $9.20 | $9.76 | $9.76 | 4,593,637 |
2020-05-11 | $7.86 | $9.15 | $7.79 | $9.09 | $9.09 | 5,152,953 |
2020-05-08 | $8.18 | $8.25 | $7.68 | $7.71 | $7.71 | 3,050,398 |
2020-05-07 | $8.66 | $9.22 | $7.94 | $8.05 | $8.05 | 6,949,201 |
2020-05-06 | $7.30 | $7.53 | $7.16 | $7.52 | $7.52 | 3,193,243 |
2020-05-05 | $6.91 | $7.44 | $6.91 | $7.29 | $7.29 | 4,121,461 |
2020-05-04 | $6.72 | $6.82 | $6.65 | $6.80 | $6.80 | 2,248,336 |
2020-05-01 | $6.61 | $6.81 | $6.61 | $6.76 | $6.76 | 1,941,183 |
2020-04-30 | $6.83 | $6.91 | $6.66 | $6.78 | $6.78 | 1,563,501 |
2020-04-29 | $6.68 | $7.05 | $6.66 | $6.80 | $6.80 | 3,286,303 |
2020-04-28 | $6.59 | $6.75 | $6.42 | $6.48 | $6.48 | 1,692,987 |
2020-04-27 | $6.05 | $6.65 | $5.97 | $6.45 | $6.45 | 1,982,561 |
2020-04-24 | $5.80 | $6.08 | $5.69 | $5.90 | $5.90 | 2,518,657 |
2020-04-23 | $5.71 | $5.96 | $5.66 | $5.74 | $5.74 | 1,243,223 |
2020-04-22 | $5.75 | $5.97 | $5.65 | $5.66 | $5.66 | 2,547,403 |
2020-04-21 | $5.82 | $5.90 | $5.65 | $5.69 | $5.69 | 1,768,388 |
2020-04-20 | $5.77 | $5.92 | $5.67 | $5.92 | $5.92 | 2,219,741 |
2020-04-17 | $5.65 | $5.88 | $5.62 | $5.85 | $5.85 | 1,610,577 |
2020-04-16 | $5.56 | $5.64 | $5.44 | $5.49 | $5.49 | 1,830,954 |
2020-04-15 | $5.57 | $5.72 | $5.43 | $5.48 | $5.48 | 2,064,700 |
2020-04-14 | $6.01 | $6.18 | $5.63 | $5.66 | $5.66 | 2,000,565 |
2020-04-13 | $5.55 | $5.90 | $5.42 | $5.88 | $5.88 | 1,726,667 |
2020-04-09 | $5.43 | $5.70 | $5.28 | $5.51 | $5.51 | 2,473,047 |
2020-04-08 | $4.65 | $5.39 | $4.63 | $5.18 | $5.18 | 2,910,834 |
2020-04-07 | $4.76 | $4.91 | $4.35 | $4.41 | $4.41 | 5,129,579 |
2020-04-06 | $4.73 | $5.00 | $4.43 | $4.63 | $4.63 | 2,248,481 |
2020-04-03 | $4.61 | $4.84 | $4.35 | $4.54 | $4.54 | 1,914,745 |
2020-04-02 | $4.70 | $4.86 | $4.55 | $4.62 | $4.62 | 1,696,120 |
2020-04-01 | $5.06 | $5.09 | $4.66 | $4.75 | $4.75 | 2,100,441 |
2020-03-31 | $5.06 | $5.33 | $5.03 | $5.25 | $5.25 | 1,984,954 |
2020-03-30 | $5.21 | $5.38 | $4.91 | $5.04 | $5.04 | 1,722,999 |
2020-03-27 | $4.87 | $5.52 | $4.65 | $5.20 | $5.20 | 2,385,465 |
2020-03-26 | $4.75 | $5.03 | $4.52 | $4.96 | $4.96 | 2,832,355 |
2020-03-25 | $5.00 | $5.21 | $4.69 | $4.70 | $4.70 | 2,580,654 |
2020-03-24 | $5.30 | $5.41 | $4.57 | $4.96 | $4.96 | 3,057,907 |
2020-03-23 | $4.94 | $5.11 | $4.45 | $5.08 | $5.08 | 1,913,560 |
2020-03-20 | $5.24 | $5.53 | $4.59 | $4.82 | $4.82 | 3,039,090 |
2020-03-19 | $4.83 | $5.23 | $4.65 | $5.11 | $5.11 | 2,110,612 |
2020-03-18 | $4.70 | $5.06 | $4.40 | $4.87 | $4.87 | 3,230,461 |
2020-03-17 | $4.66 | $5.11 | $4.36 | $4.93 | $4.93 | 3,230,553 |
2020-03-16 | $4.10 | $4.97 | $4.10 | $4.61 | $4.61 | 3,685,362 |
2020-03-13 | $4.86 | $4.89 | $4.48 | $4.64 | $4.64 | 2,832,854 |
2020-03-12 | $5.00 | $5.16 | $4.59 | $4.60 | $4.60 | 2,813,546 |
2020-03-11 | $5.69 | $5.70 | $5.36 | $5.39 | $5.39 | 1,695,103 |
2020-03-10 | $5.80 | $6.03 | $5.67 | $5.85 | $5.85 | 1,406,504 |
2020-03-09 | $5.58 | $6.05 | $5.36 | $5.37 | $5.37 | 3,002,037 |
2020-03-06 | $6.19 | $6.43 | $6.11 | $6.13 | $6.13 | 2,005,657 |
2020-03-05 | $6.70 | $6.84 | $6.36 | $6.41 | $6.41 | 2,960,339 |
2020-03-04 | $7.01 | $7.06 | $6.80 | $6.90 | $6.90 | 1,554,496 |
2020-03-03 | $7.23 | $7.46 | $6.90 | $6.95 | $6.95 | 2,174,317 |
2020-03-02 | $7.15 | $7.38 | $6.82 | $7.30 | $7.30 | 2,270,960 |
2020-02-28 | $6.71 | $7.14 | $6.69 | $7.13 | $7.13 | 2,541,905 |
2020-02-27 | $7.33 | $7.47 | $6.89 | $6.90 | $6.90 | 3,043,443 |
2020-02-26 | $7.89 | $7.99 | $7.50 | $7.55 | $7.55 | 1,437,600 |
2020-02-25 | $8.15 | $8.15 | $7.67 | $7.82 | $7.82 | 1,798,166 |
2020-02-24 | $7.74 | $8.09 | $7.55 | $8.09 | $8.09 | 1,431,209 |
2020-02-21 | $8.15 | $8.28 | $8.05 | $8.09 | $8.09 | 866,108 |
2020-02-20 | $8.27 | $8.37 | $8.11 | $8.22 | $8.22 | 1,209,147 |
2020-02-19 | $8.34 | $8.45 | $8.23 | $8.33 | $8.33 | 1,680,037 |
2020-02-18 | $8.35 | $8.42 | $8.23 | $8.32 | $8.32 | 1,056,738 |
2020-02-14 | $8.51 | $8.53 | $8.20 | $8.37 | $8.37 | 1,332,739 |
2020-02-13 | $8.54 | $8.71 | $8.43 | $8.52 | $8.52 | 864,265 |
2020-02-12 | $8.59 | $8.66 | $8.49 | $8.64 | $8.64 | 935,351 |
2020-02-11 | $8.41 | $8.62 | $8.30 | $8.52 | $8.52 | 1,556,473 |
2020-02-10 | $8.24 | $8.43 | $7.99 | $8.36 | $8.36 | 2,111,771 |
2020-02-07 | $8.02 | $8.79 | $8.02 | $8.27 | $8.27 | 3,041,412 |
2020-02-06 | $7.80 | $8.42 | $7.71 | $8.07 | $8.07 | 3,905,473 |
2020-02-05 | $8.60 | $8.74 | $8.49 | $8.61 | $8.61 | 2,585,641 |
2020-02-04 | $8.58 | $8.64 | $8.34 | $8.53 | $8.53 | 1,968,790 |
2020-02-03 | $8.14 | $8.24 | $8.01 | $8.18 | $8.18 | 1,596,051 |
2020-01-31 | $8.45 | $8.54 | $8.01 | $8.03 | $8.03 | 1,457,733 |
2020-01-30 | $8.62 | $8.65 | $8.24 | $8.45 | $8.45 | 1,228,206 |
2020-01-29 | $9.02 | $9.02 | $8.57 | $8.64 | $8.64 | 1,501,212 |
2020-01-28 | $8.96 | $8.98 | $8.75 | $8.93 | $8.93 | 657,359 |
2020-01-27 | $8.68 | $9.00 | $8.55 | $8.87 | $8.87 | 994,138 |
2020-01-24 | $9.03 | $9.14 | $8.71 | $8.92 | $8.92 | 1,038,896 |
2020-01-23 | $8.93 | $9.08 | $8.65 | $9.00 | $9.00 | 944,812 |
2020-01-22 | $9.13 | $9.13 | $8.91 | $8.98 | $8.98 | 730,274 |
2020-01-21 | $9.29 | $9.32 | $9.04 | $9.10 | $9.10 | 1,124,630 |
2020-01-17 | $9.36 | $9.44 | $9.15 | $9.33 | $9.33 | 1,154,134 |
2020-01-16 | $9.46 | $9.70 | $9.11 | $9.26 | $9.26 | 1,768,197 |
2020-01-15 | $9.02 | $9.41 | $8.92 | $9.36 | $9.36 | 1,459,028 |
2020-01-14 | $8.86 | $9.03 | $8.85 | $8.98 | $8.98 | 1,115,498 |
2020-01-13 | $9.02 | $9.12 | $8.77 | $8.89 | $8.89 | 1,333,476 |
2020-01-10 | $9.10 | $9.10 | $8.85 | $8.96 | $8.96 | 1,007,257 |
2020-01-09 | $9.13 | $9.18 | $8.98 | $9.06 | $9.06 | 1,752,523 |
2020-01-08 | $9.05 | $9.13 | $8.88 | $9.06 | $9.06 | 1,653,115 |
2020-01-07 | $8.93 | $9.11 | $8.80 | $9.03 | $9.03 | 2,232,923 |
2020-01-06 | $8.74 | $8.92 | $8.69 | $8.89 | $8.89 | 1,564,434 |
2020-01-03 | $8.78 | $8.82 | $8.57 | $8.76 | $8.76 | 2,545,450 |
2020-01-02 | $8.50 | $8.88 | $8.50 | $8.87 | $8.87 | 2,315,624 |
2019-12-31 | $8.16 | $8.50 | $8.16 | $8.47 | $8.47 | 1,445,485 |
2019-12-30 | $8.40 | $8.40 | $8.14 | $8.19 | $8.19 | 1,244,411 |
2019-12-27 | $8.60 | $8.65 | $8.24 | $8.36 | $8.36 | 1,283,165 |
2019-12-26 | $8.47 | $8.58 | $8.32 | $8.56 | $8.56 | 1,445,117 |
2019-12-24 | $8.50 | $8.55 | $8.35 | $8.43 | $8.43 | 682,555 |
2019-12-23 | $8.75 | $8.76 | $8.49 | $8.50 | $8.50 | 1,565,151 |
2019-12-20 | $8.55 | $8.89 | $8.48 | $8.71 | $8.71 | 3,013,562 |
2019-12-19 | $8.31 | $8.58 | $8.27 | $8.56 | $8.56 | 3,212,056 |
2019-12-18 | $8.34 | $8.41 | $8.26 | $8.28 | $8.28 | 1,826,457 |
2019-12-17 | $8.35 | $8.37 | $8.25 | $8.35 | $8.35 | 1,736,354 |
2019-12-16 | $8.41 | $8.43 | $8.23 | $8.35 | $8.35 | 1,292,709 |
2019-12-13 | $8.41 | $8.55 | $8.18 | $8.33 | $8.33 | 2,250,831 |
2019-12-12 | $7.93 | $8.42 | $7.93 | $8.40 | $8.40 | 2,036,701 |
2019-12-11 | $7.93 | $8.01 | $7.89 | $7.95 | $7.95 | 1,047,127 |
2019-12-10 | $8.03 | $8.05 | $7.83 | $7.94 | $7.94 | 2,158,923 |
2019-12-09 | $7.91 | $8.07 | $7.88 | $8.02 | $8.02 | 2,624,996 |
2019-12-06 | $7.93 | $8.02 | $7.66 | $7.90 | $7.90 | 2,468,144 |
2019-12-05 | $7.64 | $7.91 | $7.44 | $7.91 | $7.91 | 2,597,367 |
2019-12-04 | $7.65 | $7.73 | $7.60 | $7.62 | $7.62 | 1,164,946 |
2019-12-03 | $7.67 | $7.72 | $7.47 | $7.57 | $7.57 | 1,447,015 |
2019-12-02 | $7.78 | $7.84 | $7.57 | $7.76 | $7.76 | 1,091,877 |
2019-11-29 | $7.78 | $7.84 | $7.58 | $7.75 | $7.75 | 519,613 |
2019-11-27 | $7.67 | $7.81 | $7.60 | $7.79 | $7.79 | 1,201,624 |
2019-11-26 | $8.03 | $8.04 | $7.54 | $7.60 | $7.60 | 1,615,266 |
2019-11-25 | $7.57 | $8.08 | $7.56 | $8.03 | $8.03 | 1,754,054 |
2019-11-22 | $7.48 | $7.57 | $7.48 | $7.56 | $7.56 | 877,942 |
2019-11-21 | $7.38 | $7.54 | $7.34 | $7.46 | $7.46 | 1,229,101 |
2019-11-20 | $7.33 | $7.40 | $7.29 | $7.38 | $7.38 | 1,036,901 |
2019-11-19 | $7.35 | $7.43 | $7.28 | $7.38 | $7.38 | 1,026,566 |
2019-11-18 | $7.50 | $7.52 | $7.29 | $7.35 | $7.35 | 1,382,431 |
2019-11-15 | $7.62 | $7.63 | $7.49 | $7.53 | $7.53 | 1,607,643 |
2019-11-14 | $7.59 | $7.75 | $7.52 | $7.58 | $7.58 | 1,742,771 |
2019-11-13 | $7.58 | $7.64 | $7.50 | $7.61 | $7.61 | 1,071,224 |
2019-11-12 | $7.68 | $7.79 | $7.60 | $7.66 | $7.66 | 1,284,936 |
2019-11-11 | $7.69 | $7.90 | $7.65 | $7.73 | $7.73 | 2,457,078 |
2019-11-08 | $7.82 | $7.85 | $7.44 | $7.72 | $7.72 | 3,502,893 |
2019-11-07 | $7.87 | $8.47 | $7.41 | $7.85 | $7.85 | 8,811,563 |
2019-11-06 | $6.74 | $6.81 | $6.39 | $6.46 | $6.46 | 5,508,947 |
2019-11-05 | $6.94 | $7.05 | $6.72 | $6.73 | $6.73 | 2,380,940 |
2019-11-04 | $7.10 | $7.17 | $6.84 | $6.89 | $6.89 | 1,906,791 |
2019-11-01 | $6.87 | $7.16 | $6.83 | $7.03 | $7.03 | 2,096,612 |
2019-10-31 | $6.80 | $6.86 | $6.69 | $6.85 | $6.85 | 2,779,569 |
2019-10-30 | $6.86 | $6.93 | $6.73 | $6.82 | $6.82 | 1,525,455 |
2019-10-29 | $7.03 | $7.04 | $6.85 | $6.86 | $6.86 | 736,648 |
2019-10-28 | $7.10 | $7.20 | $7.03 | $7.05 | $7.05 | 958,961 |
2019-10-25 | $6.90 | $7.13 | $6.85 | $6.99 | $6.99 | 1,224,902 |
2019-10-24 | $6.62 | $6.91 | $6.60 | $6.90 | $6.90 | 1,382,002 |
2019-10-23 | $6.70 | $6.76 | $6.62 | $6.65 | $6.65 | 1,338,153 |
2019-10-22 | $6.66 | $6.78 | $6.55 | $6.71 | $6.71 | 901,353 |
2019-10-21 | $6.75 | $6.88 | $6.62 | $6.65 | $6.65 | 1,227,790 |
2019-10-18 | $6.62 | $6.74 | $6.53 | $6.69 | $6.69 | 1,089,185 |
2019-10-17 | $6.85 | $6.90 | $6.63 | $6.65 | $6.65 | 1,179,897 |
2019-10-16 | $6.80 | $6.89 | $6.68 | $6.87 | $6.87 | 1,836,217 |
2019-10-15 | $6.80 | $7.00 | $6.73 | $6.79 | $6.79 | 1,827,523 |
2019-10-14 | $6.87 | $6.95 | $6.78 | $6.80 | $6.80 | 1,694,507 |
2019-10-11 | $6.94 | $7.25 | $6.86 | $6.92 | $6.92 | 3,255,891 |
2019-10-10 | $6.77 | $6.83 | $6.56 | $6.77 | $6.77 | 2,980,736 |
2019-10-09 | $6.76 | $6.91 | $6.65 | $6.80 | $6.80 | 1,365,574 |
2019-10-08 | $6.60 | $6.72 | $6.51 | $6.69 | $6.69 | 2,340,822 |
2019-10-07 | $6.94 | $7.05 | $6.67 | $6.71 | $6.71 | 2,453,478 |
2019-10-04 | $6.98 | $7.12 | $6.86 | $6.96 | $6.96 | 2,656,714 |
2019-10-03 | $6.79 | $7.03 | $6.73 | $6.96 | $6.96 | 3,835,721 |
2019-10-02 | $7.01 | $7.04 | $6.69 | $6.75 | $6.75 | 2,072,645 |
2019-10-01 | $7.17 | $7.27 | $6.88 | $7.02 | $7.02 | 1,677,237 |
2019-09-30 | $7.07 | $7.21 | $6.92 | $7.09 | $7.09 | 1,238,924 |
2019-09-27 | $7.03 | $7.27 | $7.03 | $7.06 | $7.06 | 820,856 |
2019-09-26 | $7.14 | $7.17 | $6.98 | $7.01 | $7.01 | 1,070,475 |
2019-09-25 | $7.06 | $7.30 | $7.00 | $7.18 | $7.18 | 1,801,452 |
2019-09-24 | $7.13 | $7.34 | $6.98 | $7.08 | $7.08 | 2,022,110 |
2019-09-23 | $7.00 | $7.17 | $6.91 | $7.13 | $7.13 | 1,178,926 |
2019-09-20 | $7.47 | $7.63 | $7.05 | $7.05 | $7.05 | 1,908,437 |
2019-09-19 | $7.20 | $7.47 | $7.00 | $7.41 | $7.41 | 3,991,466 |
2019-09-18 | $7.63 | $7.71 | $7.18 | $7.20 | $7.20 | 2,603,046 |
2019-09-17 | $7.87 | $7.95 | $7.50 | $7.61 | $7.61 | 2,041,610 |
2019-09-16 | $7.99 | $8.09 | $7.90 | $7.92 | $7.92 | 918,642 |
2019-09-13 | $7.73 | $8.06 | $7.56 | $7.98 | $7.98 | 1,417,576 |
2019-09-12 | $8.14 | $8.22 | $7.73 | $7.73 | $7.73 | 1,058,360 |
2019-09-11 | $8.08 | $8.15 | $7.94 | $8.11 | $8.11 | 1,209,069 |
2019-09-10 | $8.16 | $8.30 | $8.06 | $8.08 | $8.08 | 2,351,046 |
2019-09-09 | $8.12 | $8.21 | $8.04 | $8.19 | $8.19 | 1,527,847 |
2019-09-06 | $7.93 | $8.12 | $7.90 | $8.11 | $8.11 | 1,360,738 |
2019-09-05 | $7.94 | $8.05 | $7.85 | $7.94 | $7.94 | 3,543,405 |
2019-09-04 | $7.81 | $7.92 | $7.71 | $7.83 | $7.83 | 1,875,528 |
2019-09-03 | $7.66 | $7.95 | $7.63 | $7.82 | $7.82 | 2,017,072 |
2019-08-30 | $7.85 | $7.90 | $7.68 | $7.76 | $7.76 | 1,904,669 |
2019-08-29 | $7.95 | $8.00 | $7.76 | $7.83 | $7.83 | 2,892,082 |
2019-08-28 | $7.90 | $7.95 | $7.78 | $7.85 | $7.85 | 1,847,412 |
2019-08-27 | $8.01 | $8.21 | $7.91 | $7.95 | $7.95 | 1,336,001 |
2019-08-26 | $8.10 | $8.20 | $7.94 | $8.00 | $8.00 | 1,372,780 |
2019-08-23 | $8.21 | $8.36 | $7.86 | $8.02 | $8.02 | 2,142,237 |
2019-08-22 | $8.47 | $8.59 | $8.20 | $8.28 | $8.28 | 1,484,177 |
2019-08-21 | $8.35 | $8.65 | $8.34 | $8.48 | $8.48 | 2,050,200 |
2019-08-20 | $8.33 | $8.46 | $8.25 | $8.30 | $8.30 | 2,217,061 |
2019-08-19 | $8.26 | $8.51 | $8.20 | $8.37 | $8.37 | 1,670,018 |
2019-08-16 | $8.41 | $8.42 | $8.17 | $8.19 | $8.19 | 1,814,193 |
2019-08-15 | $8.49 | $8.58 | $8.14 | $8.37 | $8.37 | 3,573,298 |
2019-08-14 | $8.83 | $8.88 | $8.35 | $8.53 | $8.53 | 1,721,374 |
2019-08-13 | $8.97 | $9.06 | $8.75 | $8.97 | $8.97 | 4,029,065 |
2019-08-12 | $8.85 | $9.08 | $8.55 | $9.01 | $9.01 | 3,843,117 |
2019-08-09 | $9.06 | $9.28 | $8.84 | $8.90 | $8.90 | 7,024,348 |
2019-08-08 | $9.25 | $9.62 | $8.51 | $9.41 | $9.41 | 12,225,975 |
2019-08-07 | $12.79 | $12.97 | $12.45 | $12.60 | $12.60 | 2,924,522 |
2019-08-06 | $13.10 | $13.18 | $12.92 | $13.00 | $13.00 | 910,052 |
2019-08-05 | $13.14 | $13.15 | $12.92 | $13.02 | $13.02 | 1,433,374 |
2019-08-02 | $13.58 | $13.63 | $13.31 | $13.40 | $13.40 | 763,551 |
2019-08-01 | $13.77 | $14.17 | $13.65 | $13.67 | $13.67 | 1,043,397 |
2019-07-31 | $13.85 | $14.03 | $13.70 | $13.85 | $13.85 | 769,904 |
2019-07-30 | $13.64 | $13.93 | $13.54 | $13.84 | $13.84 | 479,922 |
2019-07-29 | $13.99 | $14.03 | $13.58 | $13.81 | $13.81 | 785,260 |
2019-07-26 | $13.97 | $14.15 | $13.87 | $13.96 | $13.96 | 530,411 |
2019-07-25 | $14.06 | $14.15 | $13.75 | $13.82 | $13.82 | 1,852,695 |
2019-07-24 | $13.69 | $14.25 | $13.64 | $14.07 | $14.07 | 1,683,027 |
2019-07-23 | $13.03 | $13.78 | $12.62 | $13.67 | $13.67 | 2,594,351 |
2019-07-22 | $13.14 | $13.51 | $13.14 | $13.40 | $13.40 | 755,483 |
2019-07-19 | $13.10 | $13.33 | $13.09 | $13.09 | $13.09 | 592,906 |
2019-07-18 | $13.19 | $13.28 | $12.94 | $13.09 | $13.09 | 980,136 |
2019-07-17 | $13.50 | $13.67 | $13.01 | $13.17 | $13.17 | 1,450,248 |
2019-07-16 | $13.97 | $14.07 | $13.44 | $13.53 | $13.53 | 953,772 |
2019-07-15 | $13.84 | $14.15 | $13.65 | $13.93 | $13.93 | 1,292,867 |
2019-07-12 | $13.86 | $13.90 | $13.67 | $13.82 | $13.82 | 2,212,568 |
2019-07-11 | $13.87 | $13.94 | $13.68 | $13.79 | $13.79 | 2,662,555 |
2019-07-10 | $13.69 | $13.92 | $13.46 | $13.91 | $13.91 | 1,608,673 |
2019-07-09 | $13.00 | $13.52 | $13.00 | $13.50 | $13.50 | 1,706,990 |
2019-07-08 | $12.89 | $13.10 | $12.77 | $13.09 | $13.09 | 1,314,723 |
2019-07-05 | $13.06 | $13.06 | $12.88 | $12.93 | $12.93 | 1,913,234 |
2019-07-03 | $13.04 | $13.14 | $12.91 | $13.01 | $13.01 | 903,753 |
2019-07-02 | $12.83 | $13.07 | $12.81 | $13.00 | $13.00 | 596,436 |
2019-07-01 | $13.13 | $13.38 | $12.78 | $12.84 | $12.84 | 1,341,858 |
2019-06-28 | $13.08 | $13.24 | $12.91 | $13.01 | $13.01 | 1,360,306 |
2019-06-27 | $13.25 | $13.26 | $12.76 | $12.96 | $12.96 | 1,783,443 |
2019-06-26 | $13.80 | $13.82 | $13.15 | $13.17 | $13.17 | 1,038,046 |
2019-06-25 | $14.10 | $14.11 | $13.35 | $13.65 | $13.65 | 2,823,376 |
2019-06-24 | $14.60 | $14.74 | $14.37 | $14.38 | $14.38 | 807,656 |
2019-06-21 | $14.85 | $14.98 | $14.53 | $14.60 | $14.60 | 850,187 |
2019-06-20 | $14.72 | $15.08 | $14.64 | $14.90 | $14.90 | 1,264,306 |
2019-06-19 | $14.70 | $14.75 | $14.50 | $14.60 | $14.60 | 1,712,222 |
2019-06-18 | $14.83 | $15.01 | $14.60 | $14.60 | $14.60 | 1,770,679 |
2019-06-17 | $14.59 | $14.80 | $14.39 | $14.61 | $14.61 | 927,869 |
2019-06-14 | $15.03 | $15.13 | $14.50 | $14.52 | $14.52 | 827,058 |
2019-06-13 | $14.83 | $15.13 | $14.65 | $15.10 | $15.10 | 327,865 |
2019-06-12 | $14.99 | $15.02 | $14.63 | $14.72 | $14.72 | 441,551 |
2019-06-11 | $15.35 | $15.53 | $14.88 | $15.03 | $15.03 | 761,574 |
2019-06-10 | $14.86 | $15.25 | $14.86 | $15.17 | $15.17 | 709,750 |
2019-06-07 | $14.65 | $14.93 | $14.46 | $14.69 | $14.69 | 672,780 |
2019-06-06 | $14.57 | $14.88 | $14.14 | $14.55 | $14.55 | 832,082 |
2019-06-05 | $15.00 | $15.00 | $14.47 | $14.60 | $14.60 | 804,759 |
2019-06-04 | $14.27 | $15.04 | $14.21 | $14.89 | $14.89 | 1,262,968 |
2019-06-03 | $14.35 | $14.38 | $13.95 | $14.07 | $14.07 | 1,422,534 |
2019-05-31 | $13.99 | $14.50 | $13.71 | $14.42 | $14.42 | 1,044,654 |
2019-05-30 | $14.24 | $14.38 | $14.03 | $14.19 | $14.19 | 564,790 |
2019-05-29 | $14.31 | $14.41 | $14.13 | $14.16 | $14.16 | 448,367 |
2019-05-28 | $14.51 | $14.64 | $14.36 | $14.47 | $14.47 | 509,449 |
2019-05-24 | $14.39 | $14.52 | $14.36 | $14.43 | $14.43 | 397,045 |
2019-05-23 | $14.44 | $14.52 | $14.09 | $14.31 | $14.31 | 513,199 |
2019-05-22 | $14.81 | $15.00 | $14.46 | $14.61 | $14.61 | 1,027,984 |
2019-05-21 | $14.77 | $15.04 | $14.53 | $14.90 | $14.90 | 763,887 |
2019-05-20 | $15.06 | $15.09 | $14.50 | $14.60 | $14.60 | 1,101,409 |
2019-05-17 | $15.44 | $15.55 | $15.14 | $15.19 | $15.19 | 1,347,874 |
2019-05-16 | $15.35 | $15.62 | $15.19 | $15.61 | $15.61 | 2,617,933 |
2019-05-15 | $14.95 | $15.51 | $14.86 | $15.43 | $15.43 | 1,421,229 |
2019-05-14 | $15.05 | $15.33 | $14.99 | $15.11 | $15.11 | 1,924,724 |
2019-05-13 | $15.60 | $15.62 | $14.90 | $14.98 | $14.98 | 1,818,589 |
2019-05-10 | $16.37 | $16.49 | $15.77 | $16.00 | $16.00 | 2,219,869 |
2019-05-09 | $16.98 | $17.11 | $15.83 | $16.50 | $16.50 | 3,765,275 |
2019-05-08 | $18.33 | $18.62 | $18.00 | $18.06 | $18.06 | 1,524,925 |
2019-05-07 | $18.38 | $18.57 | $18.00 | $18.31 | $18.31 | 1,039,598 |
2019-05-06 | $18.26 | $18.58 | $18.14 | $18.55 | $18.55 | 1,163,614 |
2019-05-03 | $18.04 | $18.54 | $17.52 | $18.49 | $18.49 | 993,056 |
2019-05-02 | $17.99 | $18.07 | $17.53 | $17.97 | $17.97 | 1,224,147 |
2019-05-01 | $17.63 | $18.00 | $17.41 | $17.97 | $17.97 | 1,318,737 |
2019-04-30 | $17.05 | $17.39 | $16.77 | $17.38 | $17.38 | 1,426,431 |
2019-04-29 | $16.77 | $17.09 | $16.53 | $17.08 | $17.08 | 1,702,117 |
2019-04-26 | $16.14 | $16.34 | $15.90 | $16.32 | $16.32 | 2,802,215 |
2019-04-25 | $16.80 | $16.80 | $16.16 | $16.19 | $16.19 | 897,618 |
2019-04-24 | $16.90 | $16.96 | $16.56 | $16.71 | $16.71 | 1,445,549 |
2019-04-23 | $16.21 | $16.90 | $16.21 | $16.84 | $16.84 | 2,975,983 |
2019-04-22 | $15.75 | $16.23 | $15.74 | $16.21 | $16.21 | 942,029 |
2019-04-18 | $15.97 | $16.02 | $15.22 | $15.83 | $15.83 | 1,002,499 |
2019-04-17 | $15.58 | $16.10 | $15.45 | $16.01 | $16.01 | 2,696,301 |
2019-04-16 | $15.76 | $15.84 | $15.40 | $15.50 | $15.50 | 1,186,470 |
2019-04-15 | $15.74 | $15.81 | $15.52 | $15.66 | $15.66 | 559,427 |
2019-04-12 | $15.85 | $15.85 | $15.55 | $15.76 | $15.76 | 440,459 |
2019-04-11 | $15.65 | $16.03 | $15.65 | $15.72 | $15.72 | 1,032,967 |
2019-04-10 | $15.52 | $15.80 | $15.48 | $15.62 | $15.62 | 943,367 |
2019-04-09 | $15.55 | $15.73 | $15.37 | $15.50 | $15.50 | 462,434 |
2019-04-08 | $15.31 | $15.75 | $15.30 | $15.53 | $15.53 | 670,066 |
2019-04-05 | $15.30 | $15.50 | $15.30 | $15.41 | $15.41 | 1,143,748 |
2019-04-04 | $15.56 | $15.61 | $14.88 | $15.23 | $15.23 | 885,987 |
2019-04-03 | $15.64 | $15.77 | $15.55 | $15.59 | $15.59 | 794,562 |
2019-04-02 | $15.52 | $15.63 | $15.28 | $15.56 | $15.56 | 735,636 |
2019-04-01 | $15.56 | $15.65 | $15.35 | $15.57 | $15.57 | 715,806 |
2019-03-29 | $15.63 | $15.65 | $15.39 | $15.44 | $15.44 | 1,014,873 |
2019-03-28 | $15.51 | $15.78 | $15.26 | $15.54 | $15.54 | 1,046,024 |
2019-03-27 | $15.80 | $15.87 | $15.42 | $15.50 | $15.50 | 337,841 |
2019-03-26 | $16.13 | $16.48 | $15.64 | $15.81 | $15.81 | 306,314 |
2019-03-25 | $16.49 | $16.55 | $15.93 | $16.03 | $16.03 | 559,187 |
2019-03-22 | $16.48 | $16.86 | $16.40 | $16.53 | $16.53 | 528,716 |
2019-03-21 | $16.03 | $16.58 | $16.03 | $16.55 | $16.55 | 434,462 |
2019-03-20 | $16.38 | $16.43 | $16.02 | $16.12 | $16.12 | 571,738 |
2019-03-19 | $16.06 | $16.44 | $15.94 | $16.38 | $16.38 | 561,233 |
2019-03-18 | $15.86 | $16.11 | $15.55 | $15.97 | $15.97 | 866,560 |
2019-03-15 | $15.90 | $16.14 | $15.82 | $15.87 | $15.87 | 408,259 |
2019-03-14 | $16.10 | $16.12 | $15.74 | $15.80 | $15.80 | 554,728 |
2019-03-13 | $16.05 | $16.56 | $15.90 | $16.10 | $16.10 | 897,128 |
2019-03-12 | $16.11 | $16.24 | $15.82 | $16.01 | $16.01 | 637,340 |
2019-03-11 | $16.09 | $16.29 | $15.92 | $15.98 | $15.98 | 714,716 |
2019-03-08 | $15.88 | $16.07 | $15.69 | $16.03 | $16.03 | 703,516 |
2019-03-07 | $16.26 | $16.39 | $16.02 | $16.05 | $16.05 | 549,776 |
2019-03-06 | $16.40 | $16.50 | $16.14 | $16.25 | $16.25 | 377,027 |
2019-03-05 | $16.18 | $16.50 | $16.15 | $16.38 | $16.38 | 423,274 |
2019-03-04 | $16.41 | $16.45 | $15.96 | $16.19 | $16.19 | 725,026 |
2019-03-01 | $16.56 | $16.72 | $16.16 | $16.38 | $16.38 | 878,549 |
2019-02-28 | $16.61 | $16.72 | $16.32 | $16.42 | $16.42 | 649,977 |
2019-02-27 | $16.49 | $16.77 | $16.48 | $16.61 | $16.61 | 448,986 |
2019-02-26 | $16.50 | $16.61 | $16.13 | $16.57 | $16.57 | 634,150 |
2019-02-25 | $16.60 | $16.76 | $16.26 | $16.46 | $16.46 | 717,610 |
2019-02-22 | $16.26 | $16.54 | $16.26 | $16.46 | $16.46 | 1,211,024 |
2019-02-21 | $16.42 | $16.43 | $16.08 | $16.22 | $16.22 | 684,118 |
2019-02-20 | $16.52 | $16.60 | $16.32 | $16.45 | $16.45 | 740,240 |
2019-02-19 | $16.74 | $16.93 | $16.47 | $16.53 | $16.53 | 785,728 |
2019-02-15 | $17.26 | $17.38 | $16.78 | $16.84 | $16.84 | 1,065,360 |
2019-02-14 | $17.04 | $17.15 | $16.66 | $17.11 | $17.11 | 681,522 |
2019-02-13 | $17.24 | $17.34 | $17.00 | $17.08 | $17.08 | 745,013 |
2019-02-12 | $17.09 | $17.31 | $16.86 | $17.25 | $17.25 | 1,052,996 |
2019-02-11 | $16.55 | $17.21 | $16.55 | $17.06 | $17.06 | 1,375,752 |
2019-02-08 | $17.00 | $17.73 | $16.14 | $16.72 | $16.72 | 3,959,248 |
2019-02-07 | $16.43 | $17.11 | $16.42 | $17.03 | $17.03 | 1,983,269 |
2019-02-06 | $16.77 | $16.97 | $16.46 | $16.63 | $16.63 | 625,465 |
2019-02-05 | $17.35 | $17.59 | $16.77 | $16.83 | $16.83 | 1,222,248 |
2019-02-04 | $16.95 | $17.30 | $16.95 | $17.25 | $17.25 | 995,011 |
2019-02-01 | $16.97 | $17.25 | $16.87 | $16.94 | $16.94 | 924,048 |
2019-01-31 | $16.65 | $17.26 | $16.50 | $17.00 | $17.00 | 1,191,642 |
2019-01-30 | $16.05 | $16.68 | $15.90 | $16.55 | $16.55 | 608,484 |
2019-01-29 | $16.40 | $16.52 | $15.86 | $15.89 | $15.89 | 746,635 |
2019-01-28 | $16.26 | $16.48 | $15.97 | $16.34 | $16.34 | 572,950 |
2019-01-25 | $16.41 | $16.52 | $16.10 | $16.38 | $16.38 | 531,201 |
2019-01-24 | $16.08 | $16.39 | $15.97 | $16.29 | $16.29 | 324,725 |
2019-01-23 | $16.05 | $16.18 | $15.86 | $16.08 | $16.08 | 506,089 |
2019-01-22 | $16.45 | $16.48 | $15.81 | $15.97 | $15.97 | 519,956 |
2019-01-18 | $16.27 | $16.77 | $16.18 | $16.50 | $16.50 | 911,267 |
2019-01-17 | $15.90 | $16.41 | $15.90 | $16.14 | $16.14 | 740,552 |
2019-01-16 | $16.13 | $16.36 | $15.58 | $15.92 | $15.92 | 623,531 |
2019-01-15 | $14.87 | $16.16 | $14.87 | $16.03 | $16.03 | 1,071,896 |
2019-01-14 | $14.90 | $15.20 | $14.73 | $14.88 | $14.88 | 728,063 |
2019-01-11 | $15.17 | $15.44 | $14.87 | $15.08 | $15.08 | 3,389,860 |
2019-01-10 | $15.22 | $15.42 | $15.09 | $15.28 | $15.28 | 940,115 |
2019-01-09 | $15.43 | $15.66 | $15.09 | $15.33 | $15.33 | 1,089,470 |
2019-01-08 | $15.85 | $15.85 | $15.10 | $15.41 | $15.41 | 1,129,401 |
2019-01-07 | $15.79 | $15.81 | $15.26 | $15.42 | $15.42 | 822,351 |
2019-01-04 | $15.17 | $15.87 | $14.91 | $15.80 | $15.80 | 801,170 |
2019-01-03 | $15.61 | $15.90 | $14.86 | $14.90 | $14.90 | 504,324 |
2019-01-02 | $15.75 | $16.04 | $15.43 | $15.78 | $15.78 | 705,749 |
2018-12-31 | $16.23 | $16.44 | $15.83 | $16.07 | $16.07 | 393,855 |
2018-12-28 | $16.24 | $16.43 | $15.75 | $16.09 | $16.09 | 628,395 |
2018-12-27 | $15.46 | $16.13 | $15.17 | $16.06 | $16.06 | 599,382 |
2018-12-26 | $14.37 | $15.76 | $14.18 | $15.71 | $15.71 | 907,861 |
2018-12-24 | $13.84 | $14.76 | $13.80 | $14.44 | $14.44 | 345,646 |
2018-12-21 | $15.46 | $15.51 | $13.85 | $14.05 | $14.05 | 1,265,732 |
2018-12-20 | $15.82 | $16.06 | $14.92 | $15.28 | $15.28 | 956,495 |
2018-12-19 | $15.80 | $16.54 | $15.75 | $15.95 | $15.95 | 797,357 |
2018-12-18 | $15.74 | $16.02 | $15.48 | $15.65 | $15.65 | 1,059,356 |
2018-12-17 | $16.54 | $16.54 | $15.35 | $15.64 | $15.64 | 1,528,298 |
2018-12-14 | $16.67 | $17.08 | $16.43 | $16.54 | $16.54 | 435,969 |
2018-12-13 | $17.11 | $17.47 | $16.58 | $16.79 | $16.79 | 612,167 |
2018-12-12 | $17.05 | $17.74 | $16.95 | $17.10 | $17.10 | 949,517 |
2018-12-11 | $16.89 | $17.17 | $16.60 | $16.62 | $16.62 | 410,191 |
2018-12-10 | $16.27 | $16.87 | $15.96 | $16.69 | $16.69 | 731,314 |
2018-12-07 | $16.75 | $16.95 | $16.24 | $16.27 | $16.27 | 1,469,420 |
2018-12-06 | $16.62 | $17.02 | $16.37 | $16.75 | $16.75 | 905,918 |
2018-12-04 | $17.73 | $17.75 | $17.00 | $17.02 | $17.02 | 955,684 |
2018-12-03 | $17.72 | $17.72 | $16.60 | $17.64 | $17.64 | 2,516,680 |
2018-11-30 | $17.62 | $17.62 | $17.01 | $17.53 | $17.53 | 1,293,304 |
2018-11-29 | $17.54 | $17.83 | $17.34 | $17.69 | $17.69 | 1,281,723 |
2018-11-28 | $17.25 | $17.69 | $17.09 | $17.53 | $17.53 | 826,232 |
2018-11-27 | $17.46 | $17.75 | $17.23 | $17.30 | $17.30 | 707,179 |
2018-11-26 | $17.60 | $17.94 | $17.46 | $17.60 | $17.60 | 1,131,660 |
2018-11-23 | $17.54 | $17.93 | $17.38 | $17.45 | $17.45 | 223,657 |
2018-11-21 | $17.50 | $18.44 | $17.35 | $17.72 | $17.72 | 858,267 |
2018-11-20 | $16.52 | $17.55 | $16.20 | $17.26 | $17.26 | 1,203,351 |
2018-11-19 | $18.52 | $18.52 | $16.73 | $16.84 | $16.84 | 1,429,056 |
2018-11-16 | $18.37 | $19.30 | $18.23 | $18.55 | $18.55 | 1,215,735 |
2018-11-15 | $17.96 | $18.84 | $17.95 | $18.50 | $18.50 | 1,395,026 |
2018-11-14 | $18.46 | $18.73 | $17.71 | $17.96 | $17.96 | 799,234 |
2018-11-13 | $17.74 | $18.55 | $17.71 | $18.30 | $18.30 | 1,185,296 |
2018-11-12 | $17.72 | $18.65 | $17.52 | $17.69 | $17.69 | 2,231,071 |
2018-11-09 | $17.84 | $18.04 | $16.67 | $17.96 | $17.96 | 3,023,431 |
2018-11-08 | $19.79 | $22.83 | $17.72 | $17.89 | $17.89 | 5,210,881 |
2018-11-07 | $19.13 | $19.50 | $18.26 | $19.08 | $19.08 | 2,496,933 |
2018-11-06 | $18.72 | $19.24 | $18.64 | $19.07 | $19.07 | 682,690 |
2018-11-05 | $19.11 | $19.48 | $18.54 | $18.68 | $18.68 | 631,624 |
2018-11-02 | $19.57 | $19.74 | $18.47 | $19.08 | $19.08 | 730,129 |
2018-11-01 | $19.20 | $19.60 | $18.53 | $19.51 | $19.51 | 1,022,835 |
2018-10-31 | $19.40 | $19.82 | $19.07 | $19.14 | $19.14 | 700,271 |
2018-10-30 | $18.54 | $19.58 | $18.04 | $19.16 | $19.16 | 706,791 |
2018-10-29 | $18.91 | $19.25 | $18.36 | $18.63 | $18.63 | 912,757 |
2018-10-26 | $18.96 | $19.60 | $18.53 | $18.62 | $18.62 | 1,038,997 |
2018-10-25 | $18.78 | $19.68 | $18.60 | $19.48 | $19.48 | 436,502 |
2018-10-24 | $19.19 | $19.44 | $18.57 | $18.58 | $18.58 | 582,278 |
2018-10-23 | $18.74 | $19.40 | $18.32 | $19.34 | $19.34 | 429,138 |
2018-10-22 | $19.35 | $19.75 | $19.20 | $19.23 | $19.23 | 345,253 |
2018-10-19 | $19.58 | $19.68 | $19.08 | $19.31 | $19.31 | 617,679 |
2018-10-18 | $19.45 | $19.85 | $19.08 | $19.36 | $19.36 | 564,389 |
2018-10-17 | $19.66 | $19.72 | $19.05 | $19.61 | $19.61 | 547,460 |
2018-10-16 | $19.16 | $19.73 | $19.00 | $19.68 | $19.68 | 429,494 |
2018-10-15 | $19.16 | $19.40 | $18.83 | $18.91 | $18.91 | 708,288 |
2018-10-12 | $19.30 | $19.60 | $19.01 | $19.21 | $19.21 | 629,033 |
2018-10-11 | $18.87 | $19.22 | $18.56 | $18.88 | $18.88 | 1,621,362 |
2018-10-10 | $19.92 | $20.05 | $18.94 | $18.97 | $18.97 | 1,490,874 |
2018-10-09 | $20.69 | $21.07 | $19.83 | $19.91 | $19.91 | 1,041,201 |
2018-10-08 | $21.56 | $21.62 | $20.59 | $20.78 | $20.78 | 790,211 |
2018-10-05 | $21.56 | $21.90 | $21.04 | $21.71 | $21.71 | 621,901 |
2018-10-04 | $22.27 | $22.32 | $21.46 | $21.59 | $21.59 | 524,968 |
2018-10-03 | $22.41 | $22.41 | $21.85 | $22.19 | $22.19 | 698,693 |
2018-10-02 | $22.31 | $22.37 | $21.59 | $21.99 | $21.99 | 721,192 |
2018-10-01 | $23.60 | $23.66 | $22.04 | $22.26 | $22.26 | 663,306 |
2018-09-28 | $22.75 | $23.57 | $22.32 | $23.48 | $23.48 | 1,272,135 |
2018-09-27 | $23.17 | $23.31 | $22.80 | $22.95 | $22.95 | 447,083 |
2018-09-26 | $23.01 | $23.81 | $22.82 | $22.98 | $22.98 | 842,325 |
2018-09-25 | $22.42 | $22.72 | $22.03 | $22.64 | $22.64 | 624,309 |
2018-09-24 | $22.43 | $22.83 | $22.08 | $22.42 | $22.42 | 501,538 |
2018-09-21 | $23.18 | $23.34 | $22.52 | $22.55 | $22.55 | 723,714 |
2018-09-20 | $22.95 | $23.49 | $22.82 | $23.11 | $23.11 | 1,128,797 |
2018-09-19 | $23.14 | $23.31 | $22.32 | $22.87 | $22.87 | 1,002,873 |
2018-09-18 | $22.50 | $23.36 | $22.36 | $23.24 | $23.24 | 1,040,748 |
2018-09-17 | $23.28 | $23.47 | $21.99 | $22.19 | $22.19 | 610,248 |
2018-09-14 | $23.92 | $23.95 | $23.26 | $23.26 | $23.26 | 574,006 |
2018-09-13 | $22.52 | $23.47 | $22.50 | $23.32 | $23.32 | 851,387 |
2018-09-12 | $22.19 | $22.56 | $21.66 | $22.48 | $22.48 | 557,452 |
2018-09-11 | $21.44 | $22.35 | $21.37 | $22.18 | $22.18 | 531,490 |
2018-09-10 | $21.68 | $21.91 | $21.21 | $21.56 | $21.56 | 408,229 |
2018-09-07 | $21.17 | $21.72 | $20.89 | $21.59 | $21.59 | 930,454 |
2018-09-06 | $20.83 | $21.35 | $20.62 | $21.34 | $21.34 | 377,870 |
2018-09-05 | $21.45 | $21.47 | $20.35 | $20.83 | $20.83 | 542,774 |
2018-09-04 | $21.54 | $22.50 | $21.07 | $21.31 | $21.31 | 699,913 |
2018-08-31 | $21.45 | $21.86 | $21.14 | $21.66 | $21.66 | 303,323 |
2018-08-30 | $21.77 | $21.84 | $21.39 | $21.45 | $21.45 | 377,412 |
2018-08-29 | $21.83 | $22.08 | $21.72 | $21.89 | $21.89 | 579,606 |
2018-08-28 | $22.40 | $22.40 | $21.55 | $21.92 | $21.92 | 1,123,358 |
2018-08-27 | $22.23 | $22.37 | $21.92 | $22.28 | $22.28 | 873,428 |
2018-08-24 | $21.95 | $22.51 | $21.88 | $21.99 | $21.99 | 917,997 |
2018-08-23 | $20.99 | $21.98 | $20.92 | $21.85 | $21.85 | 1,697,642 |
2018-08-22 | $20.23 | $21.10 | $20.12 | $21.08 | $21.08 | 648,424 |
2018-08-21 | $19.60 | $20.41 | $19.55 | $20.22 | $20.22 | 822,088 |
2018-08-20 | $19.52 | $19.91 | $19.15 | $19.54 | $19.54 | 780,586 |
2018-08-17 | $19.48 | $19.55 | $19.08 | $19.45 | $19.45 | 681,791 |
2018-08-16 | $19.85 | $19.98 | $19.44 | $19.46 | $19.46 | 923,172 |
2018-08-15 | $20.34 | $20.34 | $19.50 | $19.75 | $19.75 | 708,336 |
2018-08-14 | $19.31 | $20.55 | $18.99 | $20.13 | $20.13 | 1,178,089 |
2018-08-13 | $19.37 | $20.17 | $18.88 | $19.31 | $19.31 | 926,518 |
2018-08-10 | $18.23 | $19.74 | $18.07 | $19.66 | $19.66 | 2,759,686 |
2018-08-09 | $17.11 | $18.39 | $17.00 | $18.19 | $18.19 | 3,396,296 |
2018-08-08 | $16.00 | $16.11 | $15.71 | $15.96 | $15.96 | 1,260,922 |
2018-08-07 | $16.44 | $16.45 | $16.08 | $16.17 | $16.17 | 415,482 |
2018-08-06 | $16.05 | $16.46 | $16.05 | $16.36 | $16.36 | 458,851 |
2018-08-03 | $15.79 | $16.13 | $15.57 | $16.04 | $16.04 | 646,607 |
2018-08-02 | $15.26 | $15.90 | $15.11 | $15.82 | $15.82 | 651,918 |
2018-08-01 | $15.69 | $15.78 | $15.28 | $15.30 | $15.30 | 320,621 |
2018-07-31 | $15.57 | $15.77 | $15.40 | $15.71 | $15.71 | 626,358 |
2018-07-30 | $16.10 | $16.15 | $15.35 | $15.49 | $15.49 | 514,471 |
2018-07-27 | $16.90 | $16.90 | $16.01 | $16.20 | $16.20 | 354,159 |
2018-07-26 | $16.93 | $17.03 | $16.63 | $16.91 | $16.91 | 184,989 |
2018-07-25 | $16.39 | $17.02 | $16.39 | $16.98 | $16.98 | 259,948 |
2018-07-24 | $16.90 | $16.96 | $16.31 | $16.34 | $16.34 | 421,720 |
2018-07-23 | $16.67 | $16.89 | $16.61 | $16.87 | $16.87 | 251,510 |
2018-07-20 | $16.54 | $16.77 | $16.52 | $16.67 | $16.67 | 636,363 |
2018-07-19 | $16.52 | $16.72 | $16.38 | $16.52 | $16.52 | 336,600 |
2018-07-18 | $16.49 | $16.71 | $16.27 | $16.57 | $16.57 | 242,056 |
2018-07-17 | $16.32 | $16.60 | $16.03 | $16.45 | $16.45 | 471,453 |
2018-07-16 | $16.41 | $17.05 | $16.36 | $16.42 | $16.42 | 774,216 |
2018-07-13 | $16.40 | $16.43 | $16.19 | $16.37 | $16.37 | 125,187 |
2018-07-12 | $16.29 | $16.45 | $16.18 | $16.40 | $16.40 | 211,930 |
2018-07-11 | $15.98 | $16.30 | $15.76 | $16.18 | $16.18 | 144,856 |
2018-07-10 | $16.48 | $16.52 | $16.00 | $16.08 | $16.08 | 189,102 |
2018-07-09 | $16.27 | $16.50 | $16.18 | $16.44 | $16.44 | 228,230 |
2018-07-06 | $16.14 | $16.42 | $16.13 | $16.18 | $16.18 | 332,325 |
2018-07-05 | $15.86 | $16.24 | $15.77 | $16.13 | $16.13 | 317,959 |
2018-07-03 | $15.67 | $15.99 | $15.67 | $15.78 | $15.78 | 173,211 |
2018-07-02 | $15.28 | $15.72 | $15.12 | $15.66 | $15.66 | 412,867 |
2018-06-29 | $15.11 | $15.54 | $14.99 | $15.38 | $15.38 | 768,525 |
2018-06-28 | $14.83 | $15.15 | $14.53 | $15.08 | $15.08 | 353,911 |
2018-06-27 | $15.06 | $15.24 | $14.88 | $14.93 | $14.93 | 530,001 |
2018-06-26 | $15.08 | $15.33 | $14.93 | $15.00 | $15.00 | 507,876 |
2018-06-25 | $15.10 | $15.18 | $14.78 | $15.00 | $15.00 | 592,458 |
2018-06-22 | $15.90 | $15.90 | $15.20 | $15.21 | $15.21 | 384,754 |
2018-06-21 | $16.22 | $16.32 | $15.68 | $15.84 | $15.84 | 415,634 |
2018-06-20 | $16.27 | $16.49 | $16.17 | $16.19 | $16.19 | 308,769 |
2018-06-19 | $16.19 | $16.31 | $15.83 | $16.23 | $16.23 | 434,161 |
2018-06-18 | $16.04 | $16.61 | $15.89 | $16.33 | $16.33 | 443,797 |
2018-06-15 | $15.81 | $16.19 | $15.69 | $16.07 | $16.07 | 373,384 |
2018-06-14 | $15.91 | $15.98 | $15.61 | $15.86 | $15.86 | 429,116 |
2018-06-13 | $16.05 | $16.10 | $15.69 | $15.78 | $15.78 | 315,162 |
2018-06-12 | $15.81 | $16.09 | $15.58 | $15.95 | $15.95 | 307,080 |
2018-06-11 | $16.07 | $16.10 | $15.61 | $15.70 | $15.70 | 557,756 |
2018-06-08 | $15.91 | $16.17 | $15.84 | $16.02 | $16.02 | 519,715 |
2018-06-07 | $16.05 | $16.07 | $15.73 | $15.91 | $15.91 | 508,592 |
2018-06-06 | $15.82 | $16.07 | $15.72 | $16.06 | $16.06 | 623,024 |
2018-06-05 | $15.53 | $15.96 | $15.51 | $15.74 | $15.74 | 512,836 |
2018-06-04 | $15.38 | $15.51 | $15.20 | $15.50 | $15.50 | 597,509 |
2018-06-01 | $15.14 | $15.39 | $15.09 | $15.27 | $15.27 | 637,876 |
2018-05-31 | $15.38 | $15.55 | $15.01 | $15.06 | $15.06 | 819,971 |
2018-05-30 | $15.47 | $15.65 | $15.31 | $15.33 | $15.33 | 898,250 |
2018-05-29 | $15.06 | $15.25 | $14.63 | $15.23 | $15.23 | 837,560 |
2018-05-25 | $15.12 | $15.30 | $15.02 | $15.11 | $15.11 | 412,155 |
2018-05-24 | $15.27 | $15.39 | $15.13 | $15.14 | $15.14 | 622,399 |
2018-05-23 | $14.90 | $15.29 | $14.59 | $15.22 | $15.22 | 1,836,993 |
2018-05-22 | $14.61 | $15.15 | $14.61 | $15.06 | $15.06 | 1,495,430 |
2018-05-21 | $14.23 | $14.64 | $14.23 | $14.59 | $14.59 | 563,641 |
2018-05-18 | $14.03 | $14.23 | $13.93 | $14.13 | $14.13 | 503,215 |
2018-05-17 | $14.11 | $14.44 | $14.01 | $14.04 | $14.04 | 723,759 |
2018-05-16 | $14.11 | $14.22 | $14.10 | $14.16 | $14.16 | 206,289 |
2018-05-15 | $14.26 | $14.31 | $13.99 | $14.14 | $14.14 | 495,848 |
2018-05-14 | $14.46 | $14.62 | $14.25 | $14.30 | $14.30 | 474,216 |
2018-05-11 | $14.11 | $14.77 | $14.11 | $14.50 | $14.50 | 1,288,064 |
2018-05-10 | $14.00 | $14.66 | $13.60 | $14.18 | $14.18 | 1,524,555 |
2018-05-09 | $14.00 | $14.49 | $13.85 | $14.33 | $14.33 | 1,170,338 |
2018-05-08 | $13.74 | $14.15 | $13.55 | $14.06 | $14.06 | 779,530 |
2018-05-07 | $13.32 | $13.82 | $13.32 | $13.68 | $13.68 | 657,209 |
2018-05-04 | $13.27 | $13.29 | $12.99 | $13.25 | $13.25 | 406,516 |
2018-05-03 | $13.40 | $13.44 | $13.15 | $13.31 | $13.31 | 825,612 |
2018-05-02 | $13.53 | $13.65 | $13.15 | $13.43 | $13.43 | 1,234,954 |
2018-05-01 | $13.37 | $13.37 | $12.65 | $13.28 | $13.28 | 1,408,674 |
2018-04-30 | $13.42 | $13.54 | $13.34 | $13.36 | $13.36 | 525,584 |
2018-04-27 | $13.60 | $13.61 | $13.37 | $13.42 | $13.42 | 263,381 |
2018-04-26 | $13.46 | $13.63 | $13.38 | $13.53 | $13.53 | 468,655 |
2018-04-25 | $13.70 | $13.70 | $13.22 | $13.41 | $13.41 | 509,487 |
2018-04-24 | $13.84 | $13.92 | $13.40 | $13.65 | $13.65 | 697,580 |
2018-04-23 | $13.90 | $13.95 | $13.65 | $13.83 | $13.83 | 433,894 |
2018-04-20 | $14.08 | $14.13 | $13.75 | $13.91 | $13.91 | 451,914 |
2018-04-19 | $14.23 | $14.35 | $13.97 | $14.12 | $14.12 | 372,193 |
2018-04-18 | $13.84 | $14.30 | $13.75 | $14.19 | $14.19 | 460,202 |
2018-04-17 | $13.59 | $13.94 | $13.58 | $13.78 | $13.78 | 858,746 |
2018-04-16 | $13.60 | $13.63 | $13.37 | $13.44 | $13.44 | 467,620 |
2018-04-13 | $13.79 | $13.93 | $13.50 | $13.61 | $13.61 | 1,184,296 |
2018-04-12 | $13.43 | $13.84 | $13.37 | $13.71 | $13.71 | 233,121 |
2018-04-11 | $13.45 | $13.61 | $13.23 | $13.33 | $13.33 | 176,243 |
2018-04-10 | $13.33 | $13.77 | $13.33 | $13.49 | $13.49 | 449,056 |
2018-04-09 | $13.42 | $13.60 | $13.11 | $13.16 | $13.16 | 402,357 |
2018-04-06 | $13.52 | $13.63 | $13.29 | $13.32 | $13.32 | 566,718 |
2018-04-05 | $13.48 | $13.74 | $13.32 | $13.62 | $13.62 | 506,901 |
2018-04-04 | $13.16 | $13.64 | $12.99 | $13.51 | $13.51 | 965,727 |
2018-04-03 | $13.38 | $13.43 | $13.22 | $13.39 | $13.39 | 687,418 |
2018-04-02 | $13.57 | $13.57 | $13.13 | $13.30 | $13.30 | 325,761 |
2018-03-29 | $13.61 | $13.67 | $13.30 | $13.58 | $13.58 | 545,283 |
2018-03-28 | $13.51 | $13.77 | $13.23 | $13.53 | $13.53 | 954,655 |
2018-03-27 | $14.21 | $14.28 | $13.42 | $13.52 | $13.52 | 864,603 |
2018-03-26 | $14.31 | $14.31 | $13.98 | $14.17 | $14.17 | 408,429 |
2018-03-23 | $14.13 | $14.26 | $14.00 | $14.09 | $14.09 | 627,865 |
2018-03-22 | $14.33 | $14.37 | $14.03 | $14.08 | $14.08 | 469,181 |
2018-03-21 | $14.45 | $14.72 | $14.39 | $14.45 | $14.45 | 550,421 |
2018-03-20 | $14.46 | $14.56 | $14.29 | $14.43 | $14.43 | 738,262 |
2018-03-19 | $14.89 | $14.89 | $14.36 | $14.43 | $14.43 | 557,122 |
2018-03-16 | $15.22 | $15.22 | $14.92 | $15.02 | $15.02 | 647,653 |
2018-03-15 | $15.32 | $15.65 | $15.25 | $15.28 | $15.28 | 971,784 |
2018-03-14 | $15.19 | $15.21 | $14.90 | $14.95 | $14.95 | 568,590 |
2018-03-13 | $15.72 | $15.77 | $15.08 | $15.17 | $15.17 | 545,329 |
2018-03-12 | $15.63 | $15.71 | $15.40 | $15.65 | $15.65 | 881,390 |
2018-03-09 | $15.28 | $15.77 | $15.12 | $15.56 | $15.56 | 1,058,362 |
2018-03-08 | $15.27 | $15.38 | $15.04 | $15.19 | $15.19 | 1,159,250 |
2018-03-07 | $15.19 | $15.44 | $15.07 | $15.27 | $15.27 | 2,670,298 |
2018-03-06 | $15.32 | $15.35 | $15.08 | $15.31 | $15.31 | 617,154 |
2018-03-05 | $15.05 | $15.29 | $14.88 | $15.16 | $15.16 | 819,372 |
2018-03-02 | $14.76 | $15.16 | $14.76 | $15.06 | $15.06 | 500,730 |
2018-03-01 | $14.89 | $15.19 | $14.74 | $14.90 | $14.90 | 7,468,474 |
2018-02-28 | $15.02 | $15.06 | $14.71 | $14.79 | $14.79 | 620,098 |
2018-02-27 | $15.05 | $15.17 | $14.95 | $14.97 | $14.97 | 689,525 |
2018-02-26 | $14.88 | $15.15 | $14.61 | $15.02 | $15.02 | 380,338 |
2018-02-23 | $15.14 | $15.29 | $14.52 | $14.80 | $14.80 | 560,888 |
2018-02-22 | $15.15 | $15.33 | $14.90 | $14.97 | $14.97 | 624,728 |
2018-02-21 | $14.63 | $15.17 | $14.51 | $15.06 | $15.06 | 904,998 |
2018-02-20 | $13.95 | $14.60 | $13.92 | $14.60 | $14.60 | 802,639 |
2018-02-16 | $13.82 | $14.09 | $13.71 | $14.02 | $14.02 | 681,532 |
2018-02-15 | $14.25 | $14.25 | $13.80 | $13.84 | $13.84 | 1,328,631 |
2018-02-14 | $13.85 | $14.33 | $13.74 | $14.19 | $14.19 | 2,210,061 |
2018-02-13 | $13.54 | $13.90 | $13.54 | $13.89 | $13.89 | 761,929 |
2018-02-12 | $13.41 | $13.72 | $12.81 | $13.62 | $13.62 | 986,563 |
2018-02-09 | $13.51 | $13.59 | $12.75 | $13.31 | $13.31 | 1,598,617 |
2018-02-08 | $13.14 | $14.02 | $13.01 | $13.35 | $13.35 | 1,245,020 |
2018-02-07 | $13.60 | $14.11 | $13.43 | $13.61 | $13.61 | 1,352,655 |
2018-02-06 | $13.13 | $13.69 | $13.00 | $13.55 | $13.55 | 698,458 |
2018-02-05 | $13.17 | $13.36 | $12.99 | $13.06 | $13.06 | 652,777 |
2018-02-02 | $13.35 | $13.37 | $13.19 | $13.32 | $13.32 | 418,926 |
2018-02-01 | $13.25 | $13.46 | $13.20 | $13.41 | $13.41 | 310,576 |
2018-01-31 | $13.67 | $13.67 | $13.34 | $13.36 | $13.36 | 443,543 |
2018-01-30 | $13.45 | $13.69 | $13.33 | $13.59 | $13.59 | 859,892 |
2018-01-29 | $13.64 | $13.73 | $13.45 | $13.54 | $13.54 | 313,163 |
2018-01-26 | $13.65 | $13.72 | $13.49 | $13.65 | $13.65 | 174,718 |
2018-01-25 | $13.66 | $13.69 | $13.48 | $13.56 | $13.56 | 359,329 |
2018-01-24 | $13.62 | $13.67 | $13.30 | $13.55 | $13.55 | 667,313 |
2018-01-23 | $13.35 | $13.81 | $13.25 | $13.59 | $13.59 | 846,347 |
2018-01-22 | $13.25 | $13.42 | $13.06 | $13.31 | $13.31 | 484,091 |
2018-01-19 | $13.15 | $13.39 | $13.05 | $13.25 | $13.25 | 467,275 |
2018-01-18 | $13.05 | $13.13 | $12.81 | $13.11 | $13.11 | 1,199,216 |
2018-01-17 | $12.96 | $13.08 | $12.85 | $13.05 | $13.05 | 220,802 |
2018-01-16 | $13.05 | $13.22 | $12.77 | $12.80 | $12.80 | 450,775 |
2018-01-12 | $12.75 | $13.01 | $12.67 | $12.91 | $12.91 | 513,235 |
2018-01-11 | $12.69 | $12.83 | $12.50 | $12.76 | $12.76 | 1,781,036 |
2018-01-10 | $12.78 | $12.89 | $12.54 | $12.61 | $12.61 | 298,468 |
2018-01-09 | $12.67 | $12.93 | $12.55 | $12.78 | $12.78 | 696,802 |
2018-01-08 | $12.77 | $12.78 | $12.40 | $12.59 | $12.59 | 566,262 |
2018-01-05 | $12.22 | $12.86 | $12.00 | $12.76 | $12.76 | 760,742 |
2018-01-04 | $11.99 | $12.23 | $11.79 | $12.19 | $12.19 | 997,355 |
2018-01-03 | $11.77 | $12.23 | $11.60 | $12.03 | $12.03 | 1,018,827 |
2018-01-02 | $10.60 | $11.51 | $10.57 | $11.42 | $11.42 | 721,192 |
2017-12-29 | $10.56 | $10.60 | $10.24 | $10.46 | $10.46 | 395,615 |
2017-12-28 | $10.82 | $10.84 | $10.50 | $10.56 | $10.56 | 284,370 |
2017-12-27 | $10.92 | $10.97 | $10.74 | $10.81 | $10.81 | 316,558 |
2017-12-26 | $11.08 | $11.12 | $10.78 | $10.91 | $10.91 | 182,547 |
2017-12-22 | $11.00 | $11.16 | $10.96 | $11.08 | $11.08 | 150,126 |
2017-12-21 | $11.05 | $11.09 | $10.80 | $11.03 | $11.03 | 565,503 |
2017-12-20 | $10.90 | $11.05 | $10.68 | $11.02 | $11.02 | 404,002 |
2017-12-19 | $10.77 | $11.03 | $10.55 | $10.80 | $10.80 | 445,068 |
2017-12-18 | $10.72 | $10.88 | $10.61 | $10.75 | $10.75 | 509,418 |
2017-12-15 | $10.58 | $10.74 | $10.46 | $10.61 | $10.61 | 752,575 |
2017-12-14 | $10.61 | $10.63 | $10.48 | $10.54 | $10.54 | 471,402 |
2017-12-13 | $10.54 | $10.90 | $10.43 | $10.60 | $10.60 | 482,488 |
2017-12-12 | $10.78 | $11.01 | $10.53 | $10.55 | $10.55 | 368,734 |
2017-12-11 | $11.04 | $11.12 | $10.54 | $10.81 | $10.81 | 415,060 |
2017-12-08 | $11.15 | $11.15 | $10.91 | $11.04 | $11.04 | 397,048 |
2017-12-07 | $10.87 | $11.12 | $10.75 | $11.05 | $11.05 | 582,402 |
2017-12-06 | $10.96 | $11.16 | $10.56 | $10.85 | $10.85 | 950,105 |
2017-12-05 | $11.13 | $11.26 | $10.78 | $11.02 | $11.02 | 601,125 |
2017-12-04 | $11.63 | $11.63 | $10.95 | $11.09 | $11.09 | 762,760 |
2017-12-01 | $11.57 | $11.64 | $11.24 | $11.51 | $11.51 | 312,819 |
2017-11-30 | $11.46 | $11.63 | $11.32 | $11.58 | $11.58 | 824,686 |
2017-11-29 | $11.99 | $11.99 | $11.24 | $11.45 | $11.45 | 703,524 |
2017-11-28 | $11.89 | $12.05 | $11.79 | $11.93 | $11.93 | 331,515 |
2017-11-27 | $11.99 | $12.11 | $11.76 | $11.81 | $11.81 | 439,188 |
2017-11-24 | $11.88 | $12.04 | $11.68 | $11.98 | $11.98 | 297,680 |
2017-11-22 | $11.92 | $12.02 | $11.82 | $11.88 | $11.88 | 209,153 |
2017-11-21 | $11.90 | $12.10 | $11.71 | $11.87 | $11.87 | 418,716 |
2017-11-20 | $11.90 | $12.03 | $11.78 | $11.90 | $11.90 | 257,501 |
2017-11-17 | $11.69 | $11.88 | $11.57 | $11.86 | $11.86 | 242,327 |
2017-11-16 | $11.71 | $11.87 | $11.56 | $11.75 | $11.75 | 416,614 |
2017-11-15 | $11.75 | $11.83 | $11.43 | $11.73 | $11.73 | 463,292 |
2017-11-14 | $11.50 | $11.90 | $11.34 | $11.86 | $11.86 | 1,023,304 |
2017-11-13 | $11.35 | $11.59 | $10.97 | $11.57 | $11.57 | 848,826 |
2017-11-10 | $11.26 | $11.53 | $11.04 | $11.45 | $11.45 | 997,840 |
2017-11-09 | $11.29 | $11.62 | $10.57 | $11.32 | $11.32 | 2,131,286 |
2017-11-08 | $12.08 | $12.24 | $11.26 | $11.74 | $11.74 | 1,457,085 |
2017-11-07 | $12.12 | $12.27 | $11.83 | $12.22 | $12.22 | 218,375 |
2017-11-06 | $12.06 | $12.43 | $12.00 | $12.09 | $12.09 | 290,333 |
2017-11-03 | $12.29 | $12.40 | $12.05 | $12.13 | $12.13 | 300,201 |
2017-11-02 | $12.37 | $12.41 | $12.00 | $12.32 | $12.32 | 429,000 |
2017-11-01 | $12.50 | $12.58 | $12.27 | $12.37 | $12.37 | 249,941 |
2017-10-31 | $12.25 | $12.75 | $12.05 | $12.50 | $12.50 | 380,987 |
2017-10-30 | $12.24 | $12.28 | $12.13 | $12.24 | $12.24 | 247,823 |
2017-10-27 | $11.98 | $12.25 | $11.86 | $12.22 | $12.22 | 376,305 |
2017-10-26 | $12.00 | $12.12 | $11.83 | $11.91 | $11.91 | 204,227 |
2017-10-25 | $11.86 | $12.13 | $11.78 | $11.91 | $11.91 | 278,857 |
2017-10-24 | $11.97 | $12.03 | $11.76 | $11.87 | $11.87 | 158,908 |
2017-10-23 | $12.04 | $12.25 | $11.88 | $11.99 | $11.99 | 357,822 |
2017-10-20 | $12.13 | $12.22 | $12.00 | $12.04 | $12.04 | 321,503 |
2017-10-19 | $12.39 | $12.40 | $11.80 | $12.08 | $12.08 | 427,781 |
2017-10-18 | $11.82 | $12.15 | $11.75 | $12.04 | $12.04 | 376,870 |
2017-10-17 | $11.88 | $11.94 | $11.65 | $11.81 | $11.81 | 185,793 |
2017-10-16 | $11.96 | $12.03 | $11.67 | $11.85 | $11.85 | 218,334 |
2017-10-13 | $11.93 | $12.09 | $11.69 | $11.93 | $11.93 | 232,453 |
2017-10-12 | $11.91 | $12.04 | $11.76 | $11.93 | $11.93 | 1,227,790 |
2017-10-11 | $11.98 | $12.10 | $11.83 | $11.93 | $11.93 | 1,594,150 |
2017-10-10 | $11.57 | $11.63 | $11.43 | $11.55 | $11.55 | 313,856 |
2017-10-09 | $11.70 | $11.82 | $11.52 | $11.55 | $11.55 | 181,927 |
2017-10-06 | $11.76 | $11.85 | $11.51 | $11.70 | $11.70 | 377,268 |
2017-10-05 | $12.14 | $12.23 | $11.58 | $11.66 | $11.66 | 476,218 |
2017-10-04 | $12.59 | $12.59 | $11.70 | $11.81 | $11.81 | 1,358,640 |
2017-10-03 | $12.86 | $12.86 | $12.23 | $12.57 | $12.57 | 763,699 |
2017-10-02 | $13.00 | $13.74 | $12.60 | $12.76 | $12.76 | 850,652 |
2017-09-29 | $12.92 | $12.95 | $12.28 | $12.46 | $12.46 | 2,367,959 |
2017-09-28 | $12.49 | $12.82 | $12.37 | $12.80 | $12.80 | 294,331 |
2017-09-27 | $12.42 | $12.61 | $12.19 | $12.52 | $12.52 | 714,748 |
2017-09-26 | $12.36 | $12.46 | $12.12 | $12.40 | $12.40 | 671,947 |
2017-09-25 | $12.62 | $12.68 | $12.10 | $12.37 | $12.37 | 1,629,036 |
2017-09-22 | $12.17 | $12.67 | $12.04 | $12.63 | $12.63 | 508,474 |
2017-09-21 | $11.90 | $12.21 | $11.81 | $12.20 | $12.20 | 442,514 |
2017-09-20 | $11.48 | $11.99 | $11.47 | $11.90 | $11.90 | 348,968 |
2017-09-19 | $11.63 | $11.72 | $11.26 | $11.43 | $11.43 | 317,231 |
2017-09-18 | $11.68 | $11.79 | $11.45 | $11.59 | $11.59 | 307,552 |
2017-09-15 | $12.14 | $12.14 | $11.68 | $11.68 | $11.68 | 806,414 |
2017-09-14 | $12.34 | $12.34 | $12.03 | $12.10 | $12.10 | 249,824 |
2017-09-13 | $12.52 | $12.70 | $12.09 | $12.34 | $12.34 | 569,895 |
2017-09-12 | $12.53 | $12.59 | $12.21 | $12.56 | $12.56 | 233,267 |
2017-09-11 | $12.13 | $12.54 | $12.07 | $12.54 | $12.54 | 226,938 |
2017-09-08 | $11.97 | $12.21 | $11.89 | $12.13 | $12.13 | 169,257 |
2017-09-07 | $12.05 | $12.26 | $11.96 | $11.96 | $11.96 | 284,333 |
2017-09-06 | $11.80 | $12.08 | $11.74 | $12.03 | $12.03 | 405,127 |
2017-09-05 | $11.98 | $12.25 | $11.68 | $11.79 | $11.79 | 732,674 |
2017-09-01 | $12.16 | $12.29 | $11.80 | $11.97 | $11.97 | 364,311 |
2017-08-31 | $11.62 | $12.26 | $11.62 | $12.16 | $12.16 | 403,485 |
2017-08-30 | $11.86 | $11.89 | $11.51 | $11.60 | $11.60 | 575,686 |
2017-08-29 | $11.77 | $12.05 | $11.72 | $11.89 | $11.89 | 373,647 |
2017-08-28 | $12.18 | $12.21 | $11.57 | $11.87 | $11.87 | 266,173 |
2017-08-25 | $12.31 | $12.40 | $11.97 | $12.17 | $12.17 | 652,059 |
2017-08-24 | $12.38 | $12.45 | $12.13 | $12.30 | $12.30 | 573,578 |
2017-08-23 | $12.10 | $12.36 | $12.07 | $12.32 | $12.32 | 287,141 |
2017-08-22 | $12.24 | $12.48 | $12.16 | $12.20 | $12.20 | 328,806 |
2017-08-21 | $11.99 | $12.28 | $11.95 | $12.21 | $12.21 | 184,011 |
2017-08-18 | $11.61 | $12.03 | $11.58 | $12.02 | $12.02 | 252,006 |
2017-08-17 | $11.59 | $12.01 | $11.53 | $11.80 | $11.80 | 334,425 |
2017-08-16 | $11.82 | $11.82 | $11.47 | $11.62 | $11.62 | 308,219 |
2017-08-15 | $11.55 | $11.64 | $11.37 | $11.50 | $11.50 | 152,385 |
2017-08-14 | $11.81 | $11.95 | $11.42 | $11.46 | $11.46 | 190,207 |
2017-08-11 | $11.47 | $11.82 | $11.45 | $11.73 | $11.73 | 222,800 |
2017-08-10 | $11.90 | $11.92 | $11.48 | $11.58 | $11.58 | 620,140 |
2017-08-09 | $11.66 | $12.00 | $11.64 | $11.99 | $11.99 | 324,589 |
2017-08-08 | $11.92 | $12.00 | $11.59 | $11.75 | $11.75 | 233,627 |
2017-08-07 | $12.15 | $12.38 | $11.86 | $11.92 | $11.92 | 126,599 |
2017-08-04 | $12.59 | $12.74 | $12.06 | $12.14 | $12.14 | 258,579 |
2017-08-03 | $11.50 | $13.28 | $11.46 | $12.59 | $12.59 | 1,210,780 |
2017-08-02 | $11.85 | $11.88 | $11.53 | $11.55 | $11.55 | 221,178 |
2017-08-01 | $12.00 | $12.10 | $11.76 | $11.88 | $11.88 | 459,247 |
2017-07-31 | $12.46 | $12.46 | $11.76 | $11.98 | $11.98 | 581,933 |
2017-07-28 | $12.46 | $12.75 | $12.25 | $12.49 | $12.49 | 118,513 |
2017-07-27 | $12.45 | $12.70 | $12.24 | $12.58 | $12.58 | 177,537 |
2017-07-26 | $12.20 | $12.75 | $11.98 | $12.48 | $12.48 | 344,582 |
2017-07-25 | $12.60 | $12.67 | $12.42 | $12.55 | $12.55 | 273,170 |
2017-07-24 | $12.51 | $12.70 | $12.50 | $12.60 | $12.60 | 278,788 |
2017-07-21 | $12.67 | $12.76 | $12.35 | $12.52 | $12.52 | 242,560 |
2017-07-20 | $12.59 | $12.65 | $12.42 | $12.56 | $12.56 | 233,612 |
2017-07-19 | $12.75 | $12.79 | $12.56 | $12.59 | $12.59 | 337,020 |
2017-07-18 | $12.62 | $12.84 | $12.57 | $12.76 | $12.76 | 407,830 |
2017-07-17 | $12.48 | $12.70 | $12.34 | $12.67 | $12.67 | 271,633 |
2017-07-14 | $12.64 | $12.74 | $12.47 | $12.48 | $12.48 | 132,600 |
2017-07-13 | $12.67 | $12.93 | $12.52 | $12.64 | $12.64 | 259,228 |
2017-07-12 | $12.89 | $13.06 | $12.57 | $12.67 | $12.67 | 208,081 |
2017-07-11 | $12.68 | $13.13 | $12.50 | $12.81 | $12.81 | 732,204 |
2017-07-10 | $12.76 | $13.02 | $12.53 | $12.73 | $12.73 | 381,695 |
2017-07-07 | $12.69 | $12.82 | $12.69 | $12.77 | $12.77 | 105,555 |
2017-07-06 | $12.78 | $12.84 | $12.54 | $12.67 | $12.67 | 166,900 |
2017-07-05 | $12.97 | $13.00 | $12.83 | $12.90 | $12.90 | 492,752 |
2017-07-03 | $12.94 | $12.98 | $12.50 | $12.91 | $12.91 | 146,708 |
2017-06-30 | $12.67 | $12.99 | $12.57 | $12.79 | $12.79 | 299,504 |
2017-06-29 | $12.76 | $12.88 | $12.46 | $12.65 | $12.65 | 411,972 |
2017-06-28 | $12.21 | $12.90 | $12.21 | $12.81 | $12.81 | 227,315 |
2017-06-27 | $12.51 | $12.66 | $12.09 | $12.16 | $12.16 | 726,165 |
2017-06-26 | $12.51 | $12.69 | $12.47 | $12.51 | $12.51 | 506,684 |
2017-06-23 | $12.52 | $12.59 | $12.35 | $12.45 | $12.45 | 218,759 |
2017-06-22 | $12.54 | $12.79 | $12.26 | $12.50 | $12.50 | 464,782 |
2017-06-21 | $12.20 | $12.55 | $12.15 | $12.51 | $12.51 | 199,215 |
2017-06-20 | $12.23 | $12.27 | $12.08 | $12.18 | $12.18 | 300,332 |
2017-06-19 | $12.19 | $12.59 | $12.14 | $12.25 | $12.25 | 565,898 |
2017-06-16 | $11.67 | $12.25 | $11.67 | $12.20 | $12.20 | 675,888 |
2017-06-15 | $11.63 | $11.87 | $11.50 | $11.82 | $11.82 | 145,587 |
2017-06-14 | $11.63 | $11.86 | $11.49 | $11.70 | $11.70 | 179,156 |
2017-06-13 | $11.60 | $11.69 | $11.43 | $11.56 | $11.56 | 226,022 |
2017-06-12 | $11.41 | $11.77 | $11.33 | $11.57 | $11.57 | 251,449 |
2017-06-09 | $12.06 | $12.32 | $11.44 | $11.46 | $11.46 | 656,468 |
2017-06-08 | $11.99 | $12.13 | $11.76 | $12.02 | $12.02 | 218,806 |
2017-06-07 | $11.98 | $12.15 | $11.63 | $11.94 | $11.94 | 356,668 |
2017-06-06 | $11.99 | $12.10 | $11.74 | $11.97 | $11.97 | 340,566 |
2017-06-05 | $12.40 | $12.40 | $11.96 | $12.01 | $12.01 | 609,828 |
2017-06-02 | $12.38 | $12.38 | $12.10 | $12.36 | $12.36 | 325,141 |
2017-06-01 | $12.06 | $12.37 | $11.92 | $12.31 | $12.31 | 422,777 |
2017-05-31 | $11.75 | $12.12 | $11.58 | $12.04 | $12.04 | 354,078 |
2017-05-30 | $11.78 | $11.93 | $11.52 | $11.71 | $11.71 | 619,373 |
2017-05-26 | $11.95 | $12.00 | $11.77 | $11.83 | $11.83 | 501,501 |
2017-05-25 | $11.84 | $12.07 | $11.81 | $11.98 | $11.98 | 476,494 |
2017-05-24 | $11.41 | $11.82 | $11.30 | $11.81 | $11.81 | 1,110,947 |
2017-05-23 | $11.44 | $11.61 | $11.29 | $11.39 | $11.39 | 918,294 |
2017-05-22 | $11.25 | $11.75 | $11.18 | $11.41 | $11.41 | 635,353 |
2017-05-19 | $11.48 | $11.50 | $11.20 | $11.24 | $11.24 | 1,016,526 |
2017-05-18 | $11.42 | $11.59 | $11.27 | $11.46 | $11.46 | 1,032,509 |
2017-05-17 | $11.56 | $11.68 | $11.31 | $11.45 | $11.45 | 1,240,161 |
2017-05-16 | $11.43 | $11.80 | $11.25 | $11.71 | $11.71 | 973,163 |
2017-05-15 | $11.72 | $11.83 | $11.40 | $11.45 | $11.45 | 926,174 |
2017-05-12 | $11.74 | $11.74 | $11.36 | $11.63 | $11.63 | 700,722 |
2017-05-11 | $11.63 | $11.85 | $11.50 | $11.73 | $11.73 | 1,118,105 |
2017-05-10 | $11.13 | $11.96 | $11.13 | $11.74 | $11.74 | 1,954,558 |
2017-05-09 | $10.76 | $11.14 | $10.63 | $11.12 | $11.12 | 705,094 |
2017-05-08 | $10.71 | $10.87 | $10.31 | $10.85 | $10.85 | 2,347,596 |
2017-05-05 | $10.31 | $10.97 | $10.20 | $10.71 | $10.71 | 2,943,300 |
2017-05-04 | $10.35 | $10.63 | $9.83 | $10.58 | $10.58 | 1,937,329 |
2017-05-03 | $9.65 | $10.55 | $9.63 | $10.33 | $10.33 | 6,298,771 |
2017-05-02 | $9.13 | $9.90 | $9.00 | $9.51 | $9.51 | 26,446,752 |
2017-05-01 | $5.90 | $5.90 | $5.70 | $5.89 | $5.89 | 447,742 |
2017-04-28 | $5.99 | $5.99 | $5.83 | $5.88 | $5.88 | 251,075 |
2017-04-27 | $6.10 | $6.16 | $5.90 | $5.95 | $5.95 | 294,647 |
2017-04-26 | $6.02 | $6.18 | $6.00 | $6.08 | $6.08 | 328,209 |
2017-04-25 | $6.10 | $6.14 | $5.93 | $6.04 | $6.04 | 345,343 |
2017-04-24 | $6.00 | $6.20 | $5.93 | $6.06 | $6.06 | 374,934 |
2017-04-21 | $5.75 | $6.00 | $5.72 | $5.88 | $5.88 | 293,470 |
2017-04-20 | $5.87 | $5.99 | $5.73 | $5.77 | $5.77 | 378,235 |
2017-04-19 | $5.72 | $5.94 | $5.72 | $5.84 | $5.84 | 414,229 |
2017-04-18 | $5.50 | $5.68 | $5.40 | $5.61 | $5.61 | 480,906 |
2017-04-17 | $5.29 | $5.54 | $5.29 | $5.51 | $5.51 | 382,343 |
2017-04-13 | $5.54 | $5.54 | $5.28 | $5.29 | $5.29 | 373,626 |
2017-04-12 | $5.65 | $5.76 | $5.53 | $5.54 | $5.54 | 318,963 |
2017-04-11 | $5.60 | $5.67 | $5.54 | $5.66 | $5.66 | 272,864 |
2017-04-10 | $5.60 | $5.71 | $5.48 | $5.61 | $5.61 | 226,536 |
2017-04-07 | $6.00 | $6.05 | $5.57 | $5.59 | $5.59 | 686,660 |
2017-04-06 | $5.92 | $6.01 | $5.85 | $6.00 | $6.00 | 333,198 |
2017-04-05 | $5.80 | $5.97 | $5.78 | $5.91 | $5.91 | 429,071 |
2017-04-04 | $6.02 | $6.22 | $5.67 | $5.80 | $5.80 | 771,682 |
2017-04-03 | $5.70 | $6.16 | $5.70 | $6.04 | $6.04 | 1,748,756 |
2017-03-31 | $5.74 | $5.75 | $5.63 | $5.70 | $5.70 | 370,069 |
2017-03-30 | $5.69 | $5.79 | $5.61 | $5.75 | $5.75 | 268,026 |
2017-03-29 | $5.60 | $5.72 | $5.52 | $5.67 | $5.67 | 211,277 |
2017-03-28 | $5.70 | $5.72 | $5.59 | $5.62 | $5.62 | 242,862 |
2017-03-27 | $5.60 | $5.75 | $5.53 | $5.70 | $5.70 | 245,403 |
2017-03-24 | $5.60 | $5.83 | $5.58 | $5.65 | $5.65 | 338,868 |
2017-03-23 | $5.60 | $5.66 | $5.51 | $5.56 | $5.56 | 238,562 |
2017-03-22 | $5.68 | $5.71 | $5.47 | $5.60 | $5.60 | 516,663 |
2017-03-21 | $5.85 | $5.87 | $5.59 | $5.71 | $5.71 | 589,896 |
2017-03-20 | $5.63 | $5.83 | $5.54 | $5.80 | $5.80 | 596,166 |
2017-03-17 | $5.63 | $5.72 | $5.57 | $5.65 | $5.65 | 377,134 |
2017-03-16 | $5.46 | $5.69 | $5.45 | $5.68 | $5.68 | 336,457 |
2017-03-15 | $5.38 | $5.50 | $5.22 | $5.47 | $5.47 | 360,881 |
2017-03-14 | $5.53 | $5.56 | $5.34 | $5.38 | $5.38 | 436,276 |
2017-03-13 | $5.61 | $5.78 | $5.54 | $5.57 | $5.57 | 241,526 |
2017-03-10 | $5.47 | $5.70 | $5.46 | $5.63 | $5.63 | 421,535 |
2017-03-09 | $5.50 | $5.60 | $5.45 | $5.46 | $5.46 | 474,264 |
2017-03-08 | $5.61 | $5.66 | $5.48 | $5.50 | $5.50 | 352,145 |
2017-03-07 | $5.58 | $5.71 | $5.43 | $5.62 | $5.62 | 314,277 |
2017-03-06 | $5.48 | $5.65 | $5.22 | $5.61 | $5.61 | 707,904 |
2017-03-03 | $5.77 | $5.79 | $5.44 | $5.53 | $5.53 | 832,142 |
2017-03-02 | $5.80 | $5.98 | $5.62 | $5.81 | $5.81 | 1,064,089 |
2017-03-01 | $5.39 | $5.74 | $5.29 | $5.47 | $5.47 | 1,201,783 |
2017-02-28 | $5.56 | $5.56 | $5.29 | $5.33 | $5.33 | 578,296 |
2017-02-27 | $5.46 | $5.60 | $5.41 | $5.55 | $5.55 | 755,742 |
2017-02-24 | $5.52 | $5.62 | $5.42 | $5.49 | $5.49 | 523,235 |
2017-02-23 | $5.70 | $5.70 | $5.34 | $5.53 | $5.53 | 1,079,524 |
2017-02-22 | $5.77 | $5.83 | $5.62 | $5.70 | $5.70 | 733,137 |
2017-02-21 | $5.80 | $6.01 | $5.58 | $5.77 | $5.77 | 902,062 |
2017-02-17 | $5.74 | $5.77 | $5.47 | $5.76 | $5.76 | 1,562,876 |
2017-02-16 | $5.49 | $5.92 | $5.22 | $5.78 | $5.78 | 1,606,037 |
2017-02-15 | $6.75 | $6.90 | $5.71 | $5.74 | $5.74 | 1,644,818 |
2017-02-14 | $6.05 | $6.33 | $5.84 | $6.31 | $6.31 | 1,686,337 |
2017-02-13 | $6.29 | $6.38 | $5.99 | $6.05 | $6.05 | 1,927,111 |
2017-02-10 | $6.40 | $6.46 | $6.25 | $6.30 | $6.30 | 265,314 |
2017-02-09 | $6.46 | $6.51 | $6.36 | $6.38 | $6.38 | 242,059 |
2017-02-08 | $6.19 | $6.46 | $6.11 | $6.45 | $6.45 | 284,827 |
2017-02-07 | $6.33 | $6.40 | $6.25 | $6.26 | $6.26 | 210,168 |
2017-02-06 | $6.41 | $6.47 | $6.22 | $6.33 | $6.33 | 264,817 |
2017-02-03 | $6.50 | $6.59 | $6.24 | $6.42 | $6.42 | 307,379 |
2017-02-02 | $6.51 | $6.59 | $6.39 | $6.43 | $6.43 | 362,701 |
2017-02-01 | $6.36 | $6.64 | $6.21 | $6.55 | $6.55 | 529,599 |
2017-01-31 | $6.54 | $6.56 | $6.22 | $6.27 | $6.27 | 987,797 |
2017-01-30 | $6.91 | $6.96 | $6.52 | $6.54 | $6.54 | 899,217 |
2017-01-27 | $7.01 | $7.16 | $6.88 | $6.98 | $6.98 | 216,864 |
2017-01-26 | $7.13 | $7.20 | $6.98 | $7.02 | $7.02 | 224,280 |
2017-01-25 | $7.30 | $7.34 | $7.12 | $7.15 | $7.15 | 151,817 |
2017-01-24 | $7.26 | $7.30 | $7.16 | $7.23 | $7.23 | 427,359 |
2017-01-23 | $7.34 | $7.37 | $7.21 | $7.25 | $7.25 | 506,173 |
2017-01-20 | $7.38 | $7.44 | $7.29 | $7.34 | $7.34 | 314,338 |
2017-01-19 | $7.55 | $7.62 | $7.25 | $7.38 | $7.38 | 399,205 |
2017-01-18 | $7.52 | $7.70 | $7.40 | $7.52 | $7.52 | 323,788 |
2017-01-17 | $7.78 | $7.96 | $7.38 | $7.43 | $7.43 | 658,116 |
2017-01-13 | $7.92 | $8.06 | $7.82 | $7.91 | $7.91 | 276,355 |
2017-01-12 | $8.17 | $8.20 | $7.78 | $7.84 | $7.84 | 205,349 |
2017-01-11 | $8.36 | $8.50 | $8.14 | $8.18 | $8.18 | 190,002 |
2017-01-10 | $8.02 | $8.35 | $8.00 | $8.32 | $8.32 | 258,302 |
2017-01-09 | $7.97 | $8.15 | $7.91 | $8.07 | $8.07 | 185,433 |
2017-01-06 | $8.12 | $8.24 | $8.01 | $8.01 | $8.01 | 107,803 |
2017-01-05 | $8.17 | $8.30 | $8.09 | $8.14 | $8.14 | 116,400 |
2017-01-04 | $8.13 | $8.20 | $7.92 | $8.17 | $8.17 | 198,018 |
2017-01-03 | $8.33 | $8.40 | $8.04 | $8.13 | $8.13 | 247,714 |
2016-12-30 | $8.18 | $8.31 | $8.00 | $8.23 | $8.23 | 173,253 |
2016-12-29 | $8.32 | $8.53 | $8.11 | $8.18 | $8.18 | 110,537 |
2016-12-28 | $8.64 | $8.65 | $8.18 | $8.33 | $8.33 | 148,079 |
2016-12-27 | $8.28 | $8.65 | $8.26 | $8.62 | $8.62 | 166,520 |
2016-12-23 | $8.35 | $8.41 | $8.23 | $8.27 | $8.27 | 107,418 |
2016-12-22 | $8.56 | $8.60 | $8.26 | $8.27 | $8.27 | 143,078 |
2016-12-21 | $8.86 | $8.86 | $8.48 | $8.55 | $8.55 | 222,749 |
2016-12-20 | $9.23 | $9.23 | $8.81 | $8.84 | $8.84 | 212,469 |
2016-12-19 | $9.11 | $9.21 | $8.80 | $9.16 | $9.16 | 104,200 |
2016-12-16 | $9.07 | $9.27 | $8.89 | $9.07 | $9.07 | 319,233 |
2016-12-15 | $8.94 | $9.12 | $8.71 | $9.04 | $9.04 | 144,552 |
2016-12-14 | $9.00 | $9.11 | $8.88 | $8.96 | $8.96 | 127,888 |
2016-12-13 | $9.02 | $9.25 | $8.93 | $9.07 | $9.07 | 125,497 |
2016-12-12 | $9.16 | $9.17 | $8.91 | $8.98 | $8.98 | 208,778 |
2016-12-09 | $9.40 | $9.56 | $9.15 | $9.17 | $9.17 | 299,963 |
2016-12-08 | $8.94 | $9.36 | $8.83 | $9.35 | $9.35 | 231,236 |
2016-12-07 | $8.70 | $9.00 | $8.70 | $8.98 | $8.98 | 233,437 |
2016-12-06 | $8.38 | $8.76 | $8.31 | $8.76 | $8.76 | 176,923 |
2016-12-05 | $8.29 | $8.55 | $8.25 | $8.42 | $8.42 | 195,369 |
2016-12-02 | $8.20 | $8.27 | $7.99 | $8.23 | $8.23 | 196,873 |
2016-12-01 | $8.65 | $8.73 | $8.09 | $8.16 | $8.16 | 291,746 |
2016-11-30 | $8.77 | $8.87 | $8.40 | $8.59 | $8.59 | 315,817 |
2016-11-29 | $8.77 | $8.81 | $8.67 | $8.75 | $8.75 | 226,971 |
2016-11-28 | $8.65 | $8.80 | $8.48 | $8.74 | $8.74 | 269,406 |
2016-11-25 | $8.89 | $8.89 | $8.61 | $8.66 | $8.66 | 89,284 |
2016-11-23 | $8.92 | $9.00 | $8.76 | $8.89 | $8.89 | 172,812 |
2016-11-22 | $8.96 | $8.99 | $8.74 | $8.98 | $8.98 | 275,397 |
2016-11-21 | $8.83 | $8.93 | $8.72 | $8.92 | $8.92 | 221,483 |
2016-11-18 | $8.61 | $8.86 | $8.51 | $8.83 | $8.83 | 238,798 |
2016-11-17 | $8.63 | $8.69 | $8.47 | $8.60 | $8.60 | 240,960 |
2016-11-16 | $8.60 | $8.74 | $8.46 | $8.58 | $8.58 | 420,977 |
2016-11-15 | $8.54 | $8.72 | $8.38 | $8.67 | $8.67 | 400,069 |
2016-11-14 | $8.30 | $8.62 | $8.27 | $8.56 | $8.56 | 494,519 |
2016-11-11 | $7.73 | $8.27 | $7.67 | $8.22 | $8.22 | 380,951 |
2016-11-10 | $7.82 | $7.91 | $7.55 | $7.72 | $7.72 | 360,712 |
2016-11-09 | $7.36 | $7.78 | $7.36 | $7.71 | $7.71 | 286,998 |
2016-11-08 | $7.55 | $7.61 | $7.32 | $7.50 | $7.50 | 443,416 |
2016-11-07 | $7.86 | $7.99 | $7.46 | $7.53 | $7.53 | 542,740 |
2016-11-04 | $7.51 | $7.82 | $7.51 | $7.79 | $7.79 | 413,410 |
2016-11-03 | $7.48 | $7.66 | $7.25 | $7.54 | $7.54 | 628,506 |
2016-11-02 | $7.38 | $8.13 | $6.99 | $7.59 | $7.59 | 2,512,354 |
2016-11-01 | $8.44 | $8.44 | $7.38 | $7.57 | $7.57 | 1,652,124 |
2016-10-31 | $7.83 | $7.95 | $7.57 | $7.70 | $7.70 | 337,649 |
2016-10-28 | $7.57 | $7.84 | $7.54 | $7.83 | $7.83 | 201,229 |
2016-10-27 | $7.56 | $7.70 | $7.46 | $7.60 | $7.60 | 182,660 |
2016-10-26 | $7.74 | $7.90 | $7.53 | $7.56 | $7.56 | 168,093 |
2016-10-25 | $7.96 | $7.96 | $7.79 | $7.81 | $7.81 | 172,925 |
2016-10-24 | $8.09 | $8.20 | $7.86 | $7.94 | $7.94 | 215,623 |
2016-10-21 | $8.00 | $8.15 | $8.00 | $8.05 | $8.05 | 115,281 |
2016-10-20 | $8.14 | $8.23 | $8.04 | $8.09 | $8.09 | 102,965 |
2016-10-19 | $8.36 | $8.49 | $8.17 | $8.23 | $8.23 | 197,336 |
2016-10-18 | $8.63 | $8.64 | $8.22 | $8.35 | $8.35 | 358,268 |
2016-10-17 | $8.76 | $8.85 | $8.57 | $8.57 | $8.57 | 144,969 |
2016-10-14 | $8.92 | $9.15 | $8.76 | $8.78 | $8.78 | 118,896 |
2016-10-13 | $9.08 | $9.08 | $8.81 | $8.90 | $8.90 | 170,717 |
2016-10-12 | $8.90 | $9.23 | $8.81 | $9.11 | $9.11 | 220,843 |
2016-10-11 | $9.16 | $9.24 | $8.65 | $8.87 | $8.87 | 334,289 |
2016-10-10 | $9.37 | $9.48 | $9.18 | $9.22 | $9.22 | 126,710 |
2016-10-07 | $9.54 | $9.69 | $9.08 | $9.15 | $9.15 | 223,106 |
2016-10-06 | $9.67 | $9.73 | $9.56 | $9.57 | $9.57 | 94,539 |
2016-10-05 | $9.69 | $9.76 | $9.53 | $9.75 | $9.75 | 193,632 |
2016-10-04 | $9.74 | $9.76 | $9.57 | $9.69 | $9.69 | 127,105 |
2016-10-03 | $9.99 | $9.99 | $9.43 | $9.69 | $9.69 | 229,290 |
2016-09-30 | $10.19 | $10.25 | $9.89 | $9.91 | $9.91 | 346,497 |
2016-09-29 | $10.38 | $10.44 | $10.18 | $10.19 | $10.19 | 149,321 |
2016-09-28 | $10.29 | $10.51 | $10.20 | $10.37 | $10.37 | 160,555 |
2016-09-27 | $10.10 | $10.35 | $10.03 | $10.26 | $10.26 | 1,844,186 |
2016-09-26 | $10.16 | $10.24 | $10.02 | $10.05 | $10.05 | 173,941 |
2016-09-23 | $10.41 | $10.41 | $10.11 | $10.25 | $10.25 | 240,976 |
2016-09-22 | $10.14 | $10.47 | $9.97 | $10.37 | $10.37 | 285,744 |
2016-09-21 | $9.93 | $10.16 | $9.90 | $10.11 | $10.11 | 104,127 |
2016-09-20 | $10.20 | $10.25 | $9.92 | $9.95 | $9.95 | 211,422 |
2016-09-19 | $10.00 | $10.17 | $9.85 | $10.09 | $10.09 | 178,041 |
2016-09-16 | $10.11 | $10.11 | $9.93 | $10.01 | $10.01 | 520,586 |
2016-09-15 | $10.05 | $10.23 | $10.00 | $10.06 | $10.06 | 114,703 |
2016-09-14 | $9.92 | $10.19 | $9.82 | $10.02 | $10.02 | 147,347 |
2016-09-13 | $9.96 | $10.08 | $9.91 | $9.98 | $9.98 | 205,449 |
2016-09-12 | $9.75 | $10.01 | $9.51 | $10.00 | $10.00 | 183,082 |
2016-09-09 | $10.28 | $10.64 | $9.84 | $9.84 | $9.84 | 484,819 |
2016-09-08 | $10.46 | $10.46 | $10.28 | $10.39 | $10.39 | 124,543 |
2016-09-07 | $10.63 | $10.72 | $10.38 | $10.42 | $10.42 | 197,656 |
2016-09-06 | $10.45 | $10.76 | $10.37 | $10.67 | $10.67 | 382,628 |
2016-09-02 | $10.26 | $10.37 | $10.19 | $10.35 | $10.35 | 122,708 |
2016-09-01 | $10.12 | $10.23 | $9.99 | $10.20 | $10.20 | 122,211 |
2016-08-31 | $10.07 | $10.19 | $9.98 | $10.16 | $10.16 | 217,443 |
2016-08-30 | $10.05 | $10.16 | $9.98 | $10.09 | $10.09 | 136,200 |
2016-08-29 | $9.98 | $10.21 | $9.92 | $10.01 | $10.01 | 141,414 |
2016-08-26 | $10.02 | $10.17 | $9.93 | $10.00 | $10.00 | 341,733 |
2016-08-25 | $9.94 | $10.11 | $9.91 | $10.02 | $10.02 | 215,535 |
2016-08-24 | $9.94 | $10.10 | $9.94 | $10.01 | $10.01 | 288,683 |
2016-08-23 | $9.79 | $10.27 | $9.76 | $9.98 | $9.98 | 491,837 |
2016-08-22 | $9.71 | $9.84 | $9.41 | $9.73 | $9.73 | 641,581 |
2016-08-19 | $9.21 | $10.11 | $9.07 | $9.70 | $9.70 | 1,388,252 |
2016-08-18 | $8.61 | $9.02 | $8.54 | $8.99 | $8.99 | 387,246 |
2016-08-17 | $8.45 | $8.64 | $8.35 | $8.61 | $8.61 | 490,945 |
2016-08-16 | $8.40 | $8.47 | $8.13 | $8.45 | $8.45 | 236,135 |
2016-08-15 | $8.40 | $8.49 | $8.27 | $8.41 | $8.41 | 292,170 |
2016-08-12 | $8.37 | $8.44 | $8.25 | $8.39 | $8.39 | 205,205 |
2016-08-11 | $8.47 | $8.60 | $8.36 | $8.41 | $8.41 | 285,890 |
2016-08-10 | $8.46 | $8.51 | $8.27 | $8.45 | $8.45 | 337,091 |
2016-08-09 | $8.27 | $8.46 | $8.20 | $8.43 | $8.43 | 189,565 |
2016-08-08 | $8.40 | $8.40 | $8.26 | $8.29 | $8.29 | 149,591 |
2016-08-05 | $8.35 | $8.40 | $8.13 | $8.36 | $8.36 | 191,959 |
2016-08-04 | $8.00 | $8.27 | $7.96 | $8.23 | $8.23 | 257,418 |
2016-08-03 | $8.06 | $8.10 | $7.93 | $8.01 | $8.01 | 194,615 |
2016-08-02 | $8.17 | $8.17 | $7.99 | $8.04 | $8.04 | 220,705 |
2016-08-01 | $8.12 | $8.32 | $7.92 | $8.15 | $8.15 | 292,200 |
2016-07-29 | $8.46 | $8.48 | $7.99 | $8.09 | $8.09 | 501,201 |
2016-07-28 | $8.52 | $8.62 | $8.26 | $8.49 | $8.49 | 371,447 |
2016-07-27 | $7.54 | $8.56 | $7.51 | $8.50 | $8.50 | 915,788 |
2016-07-26 | $7.32 | $7.60 | $7.21 | $7.60 | $7.60 | 364,160 |
2016-07-25 | $6.97 | $7.48 | $6.74 | $7.30 | $7.30 | 570,615 |
2016-07-22 | $6.84 | $6.97 | $6.70 | $6.95 | $6.95 | 134,732 |
2016-07-21 | $6.85 | $7.00 | $6.77 | $6.78 | $6.78 | 112,318 |
2016-07-20 | $6.96 | $6.96 | $6.82 | $6.86 | $6.86 | 175,451 |
2016-07-19 | $6.77 | $6.96 | $6.70 | $6.94 | $6.94 | 296,957 |
2016-07-18 | $6.83 | $6.83 | $6.66 | $6.76 | $6.76 | 218,636 |
2016-07-15 | $6.94 | $6.94 | $6.70 | $6.80 | $6.80 | 248,243 |
2016-07-14 | $7.08 | $7.08 | $6.78 | $6.87 | $6.87 | 379,016 |
2016-07-13 | $7.09 | $7.29 | $6.97 | $7.04 | $7.04 | 682,905 |
2016-07-12 | $6.45 | $6.66 | $6.39 | $6.62 | $6.62 | 409,484 |
2016-07-11 | $6.46 | $6.46 | $6.35 | $6.39 | $6.39 | 235,755 |
2016-07-08 | $6.43 | $6.57 | $6.32 | $6.45 | $6.45 | 253,153 |
2016-07-07 | $6.51 | $6.56 | $6.34 | $6.37 | $6.37 | 221,687 |
2016-07-06 | $6.50 | $6.53 | $6.42 | $6.51 | $6.51 | 176,097 |
2016-07-05 | $6.44 | $6.70 | $6.44 | $6.54 | $6.54 | 246,327 |
2016-07-01 | $6.53 | $6.59 | $6.45 | $6.49 | $6.49 | 199,487 |
2016-06-30 | $6.59 | $6.87 | $6.46 | $6.51 | $6.51 | 263,409 |
2016-06-29 | $6.66 | $7.17 | $6.50 | $6.55 | $6.55 | 239,455 |
2016-06-28 | $6.63 | $6.77 | $6.51 | $6.58 | $6.58 | 386,224 |
2016-06-27 | $7.08 | $7.38 | $6.57 | $6.57 | $6.57 | 828,253 |
2016-06-24 | $7.33 | $7.42 | $7.05 | $7.10 | $7.10 | 501,919 |
2016-06-23 | $7.56 | $7.69 | $7.47 | $7.53 | $7.53 | 186,829 |
2016-06-22 | $7.57 | $7.80 | $7.42 | $7.48 | $7.48 | 215,159 |
2016-06-21 | $7.54 | $7.62 | $7.35 | $7.57 | $7.57 | 353,339 |
2016-06-20 | $7.52 | $7.68 | $7.42 | $7.51 | $7.51 | 355,159 |
2016-06-17 | $7.55 | $7.62 | $7.36 | $7.41 | $7.41 | 854,552 |
2016-06-16 | $7.72 | $7.74 | $7.48 | $7.58 | $7.58 | 370,153 |
2016-06-15 | $7.86 | $7.89 | $7.66 | $7.78 | $7.78 | 239,359 |
2016-06-14 | $7.95 | $8.07 | $7.62 | $7.82 | $7.82 | 329,988 |
2016-06-13 | $8.42 | $8.46 | $8.00 | $8.01 | $8.01 | 313,612 |
2016-06-10 | $8.84 | $8.84 | $8.30 | $8.39 | $8.39 | 528,116 |
2016-06-09 | $8.94 | $8.94 | $8.68 | $8.86 | $8.86 | 227,826 |
2016-06-08 | $8.89 | $8.97 | $8.81 | $8.92 | $8.92 | 120,601 |
2016-06-07 | $8.83 | $8.94 | $8.78 | $8.86 | $8.86 | 186,684 |
2016-06-06 | $8.89 | $8.89 | $8.77 | $8.81 | $8.81 | 272,608 |
2016-06-03 | $8.88 | $8.95 | $8.75 | $8.85 | $8.85 | 247,462 |
2016-06-02 | $8.78 | $8.92 | $8.71 | $8.90 | $8.90 | 222,816 |
2016-06-01 | $8.76 | $8.81 | $8.67 | $8.80 | $8.80 | 270,725 |
2016-05-31 | $8.75 | $8.82 | $8.61 | $8.80 | $8.80 | 234,125 |
2016-05-27 | $8.75 | $8.82 | $8.52 | $8.76 | $8.76 | 147,506 |
2016-05-26 | $8.80 | $8.89 | $8.51 | $8.73 | $8.73 | 227,290 |
2016-05-25 | $8.80 | $9.03 | $8.66 | $8.81 | $8.81 | 156,324 |
2016-05-24 | $8.70 | $9.00 | $8.60 | $8.77 | $8.77 | 278,496 |
2016-05-23 | $8.80 | $8.98 | $8.59 | $8.69 | $8.69 | 278,894 |
2016-05-20 | $8.57 | $8.81 | $8.46 | $8.81 | $8.81 | 239,728 |
2016-05-19 | $8.51 | $8.72 | $8.44 | $8.51 | $8.51 | 187,138 |
2016-05-18 | $8.51 | $8.73 | $8.40 | $8.58 | $8.58 | 170,428 |
2016-05-17 | $8.76 | $8.80 | $8.48 | $8.55 | $8.55 | 239,846 |
2016-05-16 | $8.63 | $8.93 | $8.59 | $8.74 | $8.74 | 156,805 |
2016-05-13 | $8.49 | $8.68 | $8.38 | $8.59 | $8.59 | 218,639 |
2016-05-12 | $8.72 | $8.77 | $8.48 | $8.54 | $8.54 | 282,903 |
2016-05-11 | $8.91 | $8.91 | $8.70 | $8.71 | $8.71 | 134,390 |
2016-05-10 | $8.92 | $9.19 | $8.76 | $8.95 | $8.95 | 688,914 |
2016-05-09 | $8.60 | $8.96 | $8.57 | $8.88 | $8.88 | 243,539 |
2016-05-06 | $8.61 | $8.87 | $8.49 | $8.64 | $8.64 | 301,650 |
2016-05-05 | $8.80 | $8.88 | $8.53 | $8.61 | $8.61 | 175,546 |
2016-05-04 | $8.70 | $8.81 | $8.51 | $8.79 | $8.79 | 470,971 |
2016-05-03 | $8.93 | $8.95 | $8.70 | $8.75 | $8.75 | 234,249 |
2016-05-02 | $8.80 | $9.00 | $8.66 | $8.97 | $8.97 | 426,085 |
2016-04-29 | $8.75 | $8.90 | $8.72 | $8.75 | $8.75 | 260,358 |
2016-04-28 | $8.50 | $8.95 | $8.49 | $8.74 | $8.74 | 385,835 |
2016-04-27 | $8.35 | $8.56 | $8.32 | $8.45 | $8.45 | 212,244 |
2016-04-26 | $8.27 | $8.34 | $8.09 | $8.30 | $8.30 | 485,571 |
2016-04-25 | $8.22 | $8.35 | $8.12 | $8.28 | $8.28 | 277,030 |
2016-04-22 | $8.12 | $8.33 | $8.06 | $8.25 | $8.25 | 191,075 |
2016-04-21 | $8.08 | $8.40 | $7.86 | $8.13 | $8.13 | 510,641 |
2016-04-20 | $6.80 | $8.35 | $6.80 | $8.13 | $8.13 | 1,735,346 |
2016-04-19 | $8.03 | $8.08 | $7.73 | $7.75 | $7.75 | 479,570 |
2016-04-18 | $7.86 | $8.22 | $7.85 | $8.00 | $8.00 | 330,874 |
2016-04-15 | $7.80 | $8.04 | $7.77 | $7.90 | $7.90 | 326,717 |
2016-04-14 | $7.97 | $7.97 | $7.78 | $7.80 | $7.80 | 356,910 |
2016-04-13 | $8.08 | $8.08 | $7.88 | $7.97 | $7.97 | 683,853 |
2016-04-12 | $7.96 | $8.30 | $7.90 | $8.09 | $8.09 | 329,039 |
2016-04-11 | $8.15 | $8.22 | $7.91 | $7.94 | $7.94 | 743,113 |
2016-04-08 | $8.25 | $8.25 | $7.91 | $8.08 | $8.08 | 303,857 |
2016-04-07 | $8.34 | $8.41 | $8.07 | $8.15 | $8.15 | 191,918 |
2016-04-06 | $8.39 | $8.52 | $8.28 | $8.42 | $8.42 | 214,288 |
2016-04-05 | $8.68 | $8.80 | $8.31 | $8.37 | $8.37 | 393,721 |
2016-04-04 | $8.21 | $9.06 | $8.16 | $8.74 | $8.74 | 503,686 |
2016-04-01 | $8.00 | $8.22 | $7.85 | $8.18 | $8.18 | 290,612 |
2016-03-31 | $8.39 | $8.39 | $8.01 | $8.07 | $8.07 | 284,754 |
2016-03-30 | $8.33 | $8.60 | $8.19 | $8.40 | $8.40 | 257,753 |
2016-03-29 | $8.00 | $8.29 | $7.84 | $8.24 | $8.24 | 485,228 |
2016-03-28 | $8.00 | $8.08 | $7.88 | $8.01 | $8.01 | 164,028 |
2016-03-24 | $8.05 | $8.11 | $7.92 | $8.01 | $8.01 | 185,767 |
2016-03-23 | $8.07 | $8.14 | $7.81 | $8.06 | $8.06 | 278,399 |
2016-03-22 | $8.06 | $8.10 | $7.91 | $8.06 | $8.06 | 218,527 |
2016-03-21 | $8.29 | $8.38 | $8.01 | $8.07 | $8.07 | 213,147 |
2016-03-18 | $8.19 | $8.44 | $7.95 | $8.29 | $8.29 | 561,713 |
2016-03-17 | $7.95 | $8.23 | $7.77 | $8.13 | $8.13 | 504,163 |
2016-03-16 | $7.83 | $8.04 | $7.77 | $7.94 | $7.94 | 266,094 |
2016-03-15 | $8.30 | $8.33 | $7.83 | $7.89 | $7.89 | 470,010 |
2016-03-14 | $8.18 | $8.37 | $8.11 | $8.35 | $8.35 | 167,724 |
2016-03-11 | $8.03 | $8.22 | $7.94 | $8.17 | $8.17 | 331,717 |
2016-03-10 | $8.36 | $8.50 | $7.89 | $7.94 | $7.94 | 382,257 |
2016-03-09 | $8.37 | $8.44 | $8.26 | $8.31 | $8.31 | 230,700 |
2016-03-08 | $8.34 | $8.59 | $8.20 | $8.37 | $8.37 | 330,563 |
2016-03-07 | $8.29 | $8.42 | $8.18 | $8.34 | $8.34 | 358,142 |
2016-03-04 | $8.65 | $8.67 | $8.21 | $8.30 | $8.30 | 502,687 |
2016-03-03 | $8.39 | $8.79 | $8.15 | $8.60 | $8.60 | 580,974 |
2016-03-02 | $8.48 | $8.59 | $8.25 | $8.38 | $8.38 | 418,630 |
2016-03-01 | $9.35 | $9.35 | $8.33 | $8.45 | $8.45 | 624,915 |
2016-02-29 | $8.80 | $9.30 | $8.20 | $9.23 | $9.23 | 554,668 |
2016-02-26 | $8.39 | $8.86 | $8.10 | $8.82 | $8.82 | 391,442 |
2016-02-25 | $8.39 | $8.61 | $8.16 | $8.28 | $8.28 | 370,740 |
2016-02-24 | $8.08 | $8.54 | $8.07 | $8.34 | $8.34 | 962,428 |
2016-02-23 | $8.41 | $8.75 | $8.03 | $8.14 | $8.14 | 1,246,746 |
2016-02-22 | $9.25 | $9.55 | $9.23 | $9.34 | $9.34 | 629,501 |
2016-02-19 | $9.65 | $9.66 | $9.00 | $9.20 | $9.20 | 3,126,403 |
2016-02-18 | $9.75 | $9.78 | $9.60 | $9.66 | $9.66 | 473,729 |
2016-02-17 | $9.68 | $9.84 | $9.65 | $9.73 | $9.73 | 946,051 |
2016-02-16 | $9.75 | $9.88 | $9.54 | $9.60 | $9.60 | 655,034 |
2016-02-12 | $9.63 | $9.89 | $9.40 | $9.63 | $9.63 | 885,357 |
2016-02-11 | $9.00 | $9.55 | $8.95 | $9.52 | $9.52 | 358,631 |
2016-02-10 | $9.00 | $9.36 | $8.90 | $9.16 | $9.16 | 350,086 |
2016-02-09 | $8.81 | $8.99 | $8.61 | $8.94 | $8.94 | 603,819 |
2016-02-08 | $9.36 | $9.36 | $8.59 | $8.92 | $8.92 | 572,157 |
2016-02-05 | $9.45 | $9.58 | $9.28 | $9.44 | $9.44 | 1,290,009 |
2016-02-04 | $9.42 | $9.64 | $9.29 | $9.53 | $9.53 | 603,068 |
2016-02-03 | $8.75 | $9.60 | $8.52 | $9.48 | $9.48 | 743,866 |
2016-02-02 | $8.54 | $8.57 | $8.13 | $8.35 | $8.35 | 395,450 |
2016-02-01 | $8.47 | $8.62 | $8.30 | $8.60 | $8.60 | 288,935 |
2016-01-29 | $8.29 | $8.51 | $8.24 | $8.49 | $8.49 | 391,227 |
2016-01-28 | $8.06 | $8.32 | $7.91 | $8.30 | $8.30 | 641,127 |
2016-01-27 | $8.00 | $8.04 | $7.75 | $8.00 | $8.00 | 475,820 |
2016-01-26 | $7.94 | $8.06 | $7.71 | $8.00 | $8.00 | 482,955 |
2016-01-25 | $8.10 | $8.26 | $7.82 | $7.92 | $7.92 | 406,196 |
2016-01-22 | $8.20 | $8.47 | $7.80 | $8.16 | $8.16 | 900,771 |
2016-01-21 | $8.19 | $8.33 | $8.02 | $8.06 | $8.06 | 445,355 |
2016-01-20 | $8.05 | $8.30 | $7.66 | $8.19 | $8.19 | 625,736 |
2016-01-19 | $8.68 | $8.76 | $8.06 | $8.18 | $8.18 | 424,417 |
2016-01-15 | $8.68 | $8.94 | $8.29 | $8.59 | $8.59 | 740,338 |
2016-01-14 | $9.01 | $9.15 | $8.44 | $8.87 | $8.87 | 992,201 |
2016-01-13 | $9.11 | $9.21 | $8.84 | $9.01 | $9.01 | 745,266 |
2016-01-12 | $9.22 | $9.37 | $8.96 | $9.06 | $9.06 | 639,603 |
2016-01-11 | $9.13 | $9.41 | $8.98 | $9.17 | $9.17 | 656,697 |
2016-01-08 | $9.35 | $9.48 | $8.92 | $9.07 | $9.07 | 680,037 |
2016-01-07 | $9.68 | $9.90 | $9.33 | $9.39 | $9.39 | 738,564 |
2016-01-06 | $9.39 | $10.19 | $9.29 | $9.86 | $9.86 | 910,592 |
2016-01-05 | $9.17 | $9.59 | $8.85 | $9.49 | $9.49 | 455,264 |
2016-01-04 | $9.27 | $9.69 | $9.11 | $9.13 | $9.13 | 569,775 |
2015-12-31 | $9.55 | $9.69 | $9.14 | $9.35 | $9.35 | 348,300 |
2015-12-30 | $9.32 | $9.50 | $9.11 | $9.45 | $9.45 | 284,200 |
2015-12-29 | $9.43 | $9.84 | $9.22 | $9.38 | $9.38 | 644,600 |
2015-12-28 | $9.38 | $9.49 | $9.05 | $9.39 | $9.39 | 311,500 |
2015-12-24 | $8.97 | $9.48 | $8.97 | $9.46 | $9.46 | 181,900 |
2015-12-23 | $9.13 | $9.13 | $8.70 | $9.00 | $9.00 | 376,800 |
2015-12-22 | $9.09 | $9.22 | $8.98 | $9.09 | $9.09 | 180,600 |
2015-12-21 | $9.03 | $9.34 | $9.00 | $9.07 | $9.07 | 280,000 |
2015-12-18 | $9.19 | $9.45 | $8.99 | $8.99 | $8.99 | 697,000 |
2015-12-17 | $9.31 | $9.57 | $9.21 | $9.22 | $9.22 | 195,800 |
2015-12-16 | $9.35 | $9.43 | $9.15 | $9.30 | $9.30 | 380,800 |
2015-12-15 | $9.14 | $9.28 | $9.07 | $9.24 | $9.24 | 314,000 |
2015-12-14 | $9.40 | $9.55 | $8.97 | $9.07 | $9.07 | 718,000 |
2015-12-11 | $9.83 | $9.85 | $9.33 | $9.38 | $9.38 | 370,400 |
2015-12-10 | $9.82 | $10.03 | $9.76 | $9.98 | $9.98 | 253,500 |
2015-12-09 | $9.98 | $10.13 | $9.61 | $9.87 | $9.87 | 311,200 |
2015-12-08 | $9.95 | $10.02 | $9.85 | $9.97 | $9.97 | 328,700 |
2015-12-07 | $10.00 | $10.14 | $9.96 | $9.99 | $9.99 | 574,300 |
2015-12-04 | $10.09 | $10.34 | $9.96 | $10.03 | $10.03 | 808,200 |
2015-12-03 | $10.65 | $10.85 | $9.80 | $10.15 | $10.15 | 1,176,700 |
2015-12-02 | $10.76 | $10.82 | $10.57 | $10.58 | $10.58 | 1,082,400 |
2015-12-01 | $10.87 | $10.89 | $10.69 | $10.75 | $10.75 | 580,300 |
2015-11-30 | $10.83 | $10.92 | $10.66 | $10.81 | $10.81 | 807,900 |
2015-11-27 | $10.75 | $10.77 | $10.65 | $10.76 | $10.76 | 258,800 |
2015-11-25 | $10.59 | $11.25 | $10.33 | $10.72 | $10.72 | 600,300 |
2015-11-24 | $10.40 | $10.76 | $10.37 | $10.61 | $10.61 | 1,076,500 |
2015-11-23 | $10.56 | $10.80 | $10.46 | $10.48 | $10.48 | 696,200 |
2015-11-20 | $10.09 | $10.64 | $10.05 | $10.50 | $10.50 | 667,400 |
2015-11-19 | $10.73 | $10.93 | $10.16 | $10.30 | $10.30 | 905,300 |
2015-11-18 | $10.03 | $10.90 | $10.03 | $10.86 | $10.86 | 1,963,400 |
2015-11-17 | $9.17 | $10.05 | $9.05 | $9.96 | $9.96 | 1,531,700 |
2015-11-16 | $9.38 | $9.87 | $9.35 | $9.83 | $9.83 | 2,268,300 |
2015-11-13 | $8.97 | $9.98 | $8.95 | $9.79 | $9.79 | 4,392,200 |
2015-11-12 | $8.88 | $9.20 | $8.76 | $8.97 | $8.97 | 7,343,300 |
2015-11-11 | $7.84 | $8.02 | $7.84 | $7.92 | $7.92 | 880,500 |
2015-11-10 | $7.97 | $7.97 | $7.80 | $7.84 | $7.84 | 631,000 |
2015-11-09 | $7.65 | $8.17 | $7.59 | $7.99 | $7.99 | 1,161,200 |
2015-11-06 | $7.45 | $7.60 | $7.39 | $7.58 | $7.58 | 523,900 |
2015-11-05 | $7.68 | $7.71 | $7.30 | $7.50 | $7.50 | 640,100 |
2015-11-04 | $7.58 | $7.67 | $7.15 | $7.64 | $7.64 | 1,793,500 |
2015-11-03 | $7.70 | $7.81 | $7.57 | $7.59 | $7.59 | 860,700 |
2015-11-02 | $7.72 | $7.86 | $7.58 | $7.67 | $7.67 | 931,600 |
2015-10-30 | $7.33 | $7.73 | $7.32 | $7.73 | $7.73 | 889,100 |
2015-10-29 | $7.17 | $7.44 | $7.11 | $7.30 | $7.30 | 777,000 |
2015-10-28 | $7.01 | $7.35 | $6.82 | $7.16 | $7.16 | 1,723,700 |
2015-10-27 | $7.40 | $7.47 | $6.92 | $7.02 | $7.02 | 2,272,000 |
2015-10-26 | $7.12 | $8.05 | $6.94 | $7.41 | $7.41 | 2,515,700 |
2015-10-23 | $7.06 | $7.10 | $6.78 | $6.94 | $6.94 | 1,338,900 |
2015-10-22 | $6.95 | $7.15 | $6.33 | $6.99 | $6.99 | 2,040,300 |
2015-10-21 | $5.52 | $7.31 | $5.23 | $6.94 | $6.94 | 2,948,600 |
2015-10-20 | $6.16 | $6.29 | $6.16 | $6.23 | $6.23 | 718,000 |
2015-10-19 | $6.04 | $6.28 | $5.95 | $6.19 | $6.19 | 855,800 |
2015-10-16 | $6.08 | $6.08 | $5.93 | $6.04 | $6.04 | 355,100 |
2015-10-15 | $5.83 | $6.08 | $5.83 | $6.05 | $6.05 | 352,600 |
2015-10-14 | $5.73 | $5.90 | $5.70 | $5.84 | $5.84 | 269,300 |
2015-10-13 | $5.75 | $6.11 | $5.71 | $5.71 | $5.71 | 607,900 |
2015-10-12 | $6.15 | $6.16 | $5.70 | $5.78 | $5.78 | 322,100 |
2015-10-09 | $5.94 | $6.23 | $5.94 | $6.15 | $6.15 | 873,100 |
2015-10-08 | $5.60 | $5.94 | $5.38 | $5.93 | $5.93 | 662,300 |
2015-10-07 | $5.63 | $5.63 | $5.26 | $5.60 | $5.60 | 621,600 |
2015-10-06 | $5.57 | $5.70 | $5.55 | $5.57 | $5.57 | 443,700 |
2015-10-05 | $5.29 | $5.61 | $5.05 | $5.56 | $5.56 | 926,400 |
2015-10-02 | $4.95 | $5.25 | $4.91 | $5.25 | $5.25 | 427,900 |
2015-10-01 | $5.04 | $5.11 | $4.95 | $4.98 | $4.98 | 347,700 |
2015-09-30 | $5.02 | $5.13 | $4.98 | $5.04 | $5.04 | 359,200 |
2015-09-29 | $5.06 | $5.06 | $4.92 | $4.95 | $4.95 | 334,000 |
2015-09-28 | $4.98 | $5.11 | $4.93 | $5.06 | $5.06 | 427,100 |
2015-09-25 | $5.19 | $5.19 | $4.97 | $4.99 | $4.99 | 293,300 |
2015-09-24 | $5.10 | $5.15 | $5.01 | $5.15 | $5.15 | 260,400 |
2015-09-23 | $5.18 | $5.18 | $5.03 | $5.11 | $5.11 | 391,300 |
2015-09-22 | $5.11 | $5.23 | $5.08 | $5.15 | $5.15 | 353,100 |
2015-09-21 | $5.20 | $5.23 | $5.14 | $5.17 | $5.17 | 459,600 |
2015-09-18 | $5.11 | $5.22 | $5.11 | $5.18 | $5.18 | 480,300 |
2015-09-17 | $5.27 | $5.29 | $5.17 | $5.18 | $5.18 | 463,700 |
2015-09-16 | $5.25 | $5.38 | $5.24 | $5.27 | $5.27 | 480,500 |
2015-09-15 | $5.23 | $5.34 | $5.22 | $5.26 | $5.26 | 403,300 |
2015-09-14 | $5.19 | $5.28 | $5.06 | $5.24 | $5.24 | 325,100 |
2015-09-11 | $5.17 | $5.23 | $5.13 | $5.19 | $5.19 | 257,100 |
2015-09-10 | $5.17 | $5.23 | $5.09 | $5.21 | $5.21 | 373,500 |
2015-09-09 | $5.22 | $5.32 | $5.14 | $5.19 | $5.19 | 413,100 |
2015-09-08 | $5.10 | $5.26 | $4.88 | $5.21 | $5.21 | 458,100 |
2015-09-04 | $5.00 | $5.07 | $4.97 | $5.04 | $5.04 | 302,800 |
2015-09-03 | $5.14 | $5.19 | $5.02 | $5.02 | $5.02 | 299,700 |
2015-09-02 | $5.14 | $5.22 | $5.01 | $5.12 | $5.12 | 340,300 |
2015-09-01 | $5.19 | $5.36 | $5.08 | $5.09 | $5.09 | 518,600 |
Angi Inc - Class A (ANGI) News Headlines
Berkshire’s HomeServices asks US Supreme Court to hear antitrust case
None
reuters.com Feb. 5, 2024Stocks making the biggest moves after hours: Lyft, Robinhood, Airbnb, MGM Resorts and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 13, 2024Stocks making the biggest moves premarket: Lyft, Robinhood, Zillow, Kraft Heinz and more
These are the stocks posting the largest moves in early trading.
cnbc.com Feb. 14, 2024Recent Angi Inc - Class A (ANGI) News
Similar Companies to Angi Inc - Class A (ANGI) in the Internet Content & Information Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |