Banco Bilbao Vizcaya Argentaria. (BBVA) Exchange: NYSE
Data as of Nov. 6, 2024
$9.65 ($-0.81) -7.74%
Banco Bilbao Vizcaya Argentaria. - Daily Information
Click for more stock information on Banco Bilbao Vizcaya Argentaria..Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $9.63 |
Previous Close | $9.65 |
High | $9.69 |
Low | $9.54 |
Adjusted Open | $9.63 |
Previous Adjusted Close | $9.65 |
Adjusted High | $9.69 |
Adjusted Low | $9.54 |
About Banco Bilbao Vizcaya Argentaria. (BBVA)
Banco Bilbao Vizcaya Argentaria (BBVA) is a multinational Spanish banking group based in Madrid, Spain. It is one of the largest financial institutions in the world, with a presence in more than 30 countries and a customer base of more than 30 million. BBVA was founded in 1857 and has grown to become a global leader in banking, with a strong presence particularly in Latin America, the Mediterranean, and Asia. BBVA operates in retail and wholesale banking, insurance, asset management, and private banking and works with corporations, businesses, and individuals all over the world. BBVAâs estimated total assets for 2020 was 667.67 billion Euro and the company had a global headcount of 133,717 employees in 2020, up from 131,039 employees in 2019.
Invest in Banco Bilbao Vizcaya Argentaria. (BBVA)
Historical Stock Data for Banco Bilbao Vizcaya Argentaria. (BBVA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $9.63 | $9.69 | $9.54 | $9.65 | $9.65 | 4,122,512 |
2024-11-05 | $10.39 | $10.50 | $10.36 | $10.46 | $10.46 | 791,415 |
2024-11-04 | $10.45 | $10.48 | $10.33 | $10.33 | $10.33 | 1,467,085 |
2024-11-01 | $10.09 | $10.23 | $10.09 | $10.09 | $10.09 | 1,468,416 |
2024-10-31 | $9.94 | $9.97 | $9.82 | $9.93 | $9.93 | 990,330 |
2024-10-30 | $9.71 | $9.91 | $9.69 | $9.85 | $9.85 | 1,257,849 |
2024-10-29 | $9.79 | $9.84 | $9.73 | $9.75 | $9.75 | 1,313,101 |
2024-10-28 | $9.69 | $9.85 | $9.68 | $9.85 | $9.85 | 1,245,961 |
2024-10-25 | $9.81 | $9.83 | $9.70 | $9.70 | $9.70 | 855,769 |
2024-10-24 | $9.87 | $9.89 | $9.74 | $9.82 | $9.82 | 1,059,416 |
2024-10-23 | $9.85 | $9.90 | $9.78 | $9.81 | $9.81 | 1,560,567 |
2024-10-22 | $9.85 | $9.94 | $9.82 | $9.92 | $9.92 | 2,074,643 |
2024-10-21 | $9.93 | $9.96 | $9.79 | $9.83 | $9.83 | 779,478 |
2024-10-18 | $10.09 | $10.12 | $10.04 | $10.08 | $10.08 | 818,943 |
2024-10-17 | $9.91 | $9.94 | $9.84 | $9.87 | $9.87 | 1,498,153 |
2024-10-16 | $10.18 | $10.20 | $10.05 | $10.06 | $10.06 | 959,184 |
2024-10-15 | $10.20 | $10.32 | $10.13 | $10.14 | $10.14 | 2,258,776 |
2024-10-14 | $10.19 | $10.25 | $10.18 | $10.23 | $10.23 | 526,400 |
2024-10-11 | $10.11 | $10.19 | $10.09 | $10.18 | $10.18 | 868,092 |
2024-10-10 | $10.12 | $10.13 | $9.99 | $10.06 | $10.06 | 1,299,781 |
2024-10-09 | $10.10 | $10.17 | $10.09 | $10.15 | $10.15 | 642,338 |
2024-10-08 | $10.50 | $10.56 | $10.46 | $10.53 | $10.20 | 1,084,043 |
2024-10-07 | $10.69 | $10.70 | $10.56 | $10.62 | $10.29 | 1,626,737 |
2024-10-04 | $10.52 | $10.56 | $10.44 | $10.53 | $10.20 | 1,053,581 |
2024-10-03 | $10.28 | $10.36 | $10.24 | $10.32 | $10.00 | 828,576 |
2024-10-02 | $10.23 | $10.25 | $10.16 | $10.20 | $9.88 | 2,505,590 |
2024-10-01 | $10.54 | $10.56 | $10.24 | $10.28 | $10.28 | 1,724,451 |
2024-09-30 | $10.92 | $10.94 | $10.76 | $10.84 | $10.84 | 1,021,404 |
2024-09-27 | $11.15 | $11.17 | $11.04 | $11.07 | $11.07 | 930,886 |
2024-09-26 | $11.10 | $11.20 | $11.03 | $11.14 | $11.14 | 1,491,908 |
2024-09-25 | $10.89 | $10.90 | $10.74 | $10.77 | $10.77 | 1,209,585 |
2024-09-24 | $10.77 | $10.88 | $10.76 | $10.88 | $10.88 | 1,222,075 |
2024-09-23 | $10.88 | $10.92 | $10.83 | $10.84 | $10.84 | 1,543,655 |
2024-09-20 | $10.98 | $10.99 | $10.85 | $10.86 | $10.86 | 1,208,933 |
2024-09-19 | $10.77 | $10.94 | $10.70 | $10.94 | $10.94 | 1,749,002 |
2024-09-18 | $10.57 | $10.69 | $10.51 | $10.54 | $10.54 | 1,412,472 |
2024-09-17 | $10.50 | $10.54 | $10.42 | $10.47 | $10.47 | 1,055,712 |
2024-09-16 | $10.36 | $10.44 | $10.33 | $10.43 | $10.43 | 1,507,570 |
2024-09-13 | $10.17 | $10.31 | $10.16 | $10.30 | $10.30 | 3,367,293 |
2024-09-12 | $9.96 | $10.09 | $9.89 | $10.09 | $10.09 | 1,428,115 |
2024-09-11 | $9.90 | $9.94 | $9.69 | $9.93 | $9.93 | 1,369,771 |
2024-09-10 | $10.01 | $10.01 | $9.78 | $9.86 | $9.86 | 1,640,572 |
2024-09-09 | $9.99 | $10.05 | $9.95 | $9.99 | $9.99 | 1,624,618 |
2024-09-06 | $10.11 | $10.14 | $9.83 | $9.87 | $9.87 | 1,431,168 |
2024-09-05 | $10.19 | $10.21 | $10.08 | $10.13 | $10.13 | 1,318,882 |
2024-09-04 | $10.05 | $10.10 | $9.97 | $9.98 | $9.98 | 1,130,428 |
2024-09-03 | $10.39 | $10.39 | $10.17 | $10.18 | $10.18 | 1,064,091 |
2024-08-30 | $10.58 | $10.66 | $10.56 | $10.65 | $10.65 | 936,265 |
2024-08-29 | $10.59 | $10.60 | $10.52 | $10.56 | $10.56 | 655,139 |
2024-08-28 | $10.45 | $10.59 | $10.44 | $10.56 | $10.56 | 774,967 |
2024-08-27 | $10.58 | $10.62 | $10.57 | $10.62 | $10.62 | 478,353 |
2024-08-26 | $10.50 | $10.57 | $10.46 | $10.53 | $10.53 | 546,842 |
2024-08-23 | $10.42 | $10.60 | $10.41 | $10.59 | $10.59 | 787,612 |
2024-08-22 | $10.43 | $10.45 | $10.37 | $10.38 | $10.38 | 717,880 |
2024-08-21 | $10.49 | $10.50 | $10.40 | $10.46 | $10.46 | 1,019,391 |
2024-08-20 | $10.34 | $10.41 | $10.32 | $10.39 | $10.39 | 974,719 |
2024-08-19 | $10.41 | $10.48 | $10.40 | $10.47 | $10.47 | 3,915,236 |
2024-08-16 | $10.11 | $10.21 | $10.11 | $10.21 | $10.21 | 746,199 |
2024-08-15 | $10.03 | $10.11 | $10.02 | $10.06 | $10.06 | 811,886 |
2024-08-14 | $9.90 | $9.92 | $9.86 | $9.89 | $9.89 | 704,043 |
2024-08-13 | $9.78 | $9.93 | $9.77 | $9.91 | $9.91 | 756,986 |
2024-08-12 | $9.75 | $9.79 | $9.68 | $9.74 | $9.74 | 787,002 |
2024-08-09 | $9.67 | $9.78 | $9.65 | $9.76 | $9.76 | 1,307,488 |
2024-08-08 | $9.68 | $9.73 | $9.62 | $9.70 | $9.70 | 1,143,016 |
2024-08-07 | $9.74 | $9.79 | $9.53 | $9.55 | $9.55 | 2,482,884 |
2024-08-06 | $9.33 | $9.64 | $9.31 | $9.58 | $9.58 | 7,335,787 |
2024-08-05 | $9.43 | $9.62 | $9.39 | $9.58 | $9.58 | 2,012,639 |
2024-08-02 | $9.82 | $9.84 | $9.66 | $9.68 | $9.68 | 1,419,964 |
2024-08-01 | $10.24 | $10.28 | $9.83 | $9.90 | $9.90 | 1,403,084 |
2024-07-31 | $10.56 | $10.62 | $10.48 | $10.54 | $10.54 | 5,343,525 |
2024-07-30 | $10.98 | $11.06 | $10.94 | $10.94 | $10.94 | 1,326,482 |
2024-07-29 | $10.91 | $10.92 | $10.76 | $10.86 | $10.86 | 2,302,238 |
2024-07-26 | $10.85 | $10.97 | $10.84 | $10.97 | $10.97 | 1,195,733 |
2024-07-25 | $10.85 | $10.96 | $10.74 | $10.90 | $10.90 | 1,110,475 |
2024-07-24 | $10.97 | $11.04 | $10.86 | $10.88 | $10.88 | 1,086,915 |
2024-07-23 | $11.04 | $11.17 | $11.00 | $11.11 | $11.11 | 826,692 |
2024-07-22 | $10.93 | $11.08 | $10.88 | $11.03 | $11.03 | 1,893,380 |
2024-07-19 | $10.71 | $10.82 | $10.68 | $10.80 | $10.80 | 606,638 |
2024-07-18 | $10.86 | $10.90 | $10.74 | $10.75 | $10.75 | 780,362 |
2024-07-17 | $10.68 | $10.75 | $10.66 | $10.71 | $10.71 | 620,086 |
2024-07-16 | $10.51 | $10.60 | $10.46 | $10.60 | $10.60 | 528,427 |
2024-07-15 | $10.69 | $10.72 | $10.62 | $10.64 | $10.64 | 606,175 |
2024-07-12 | $10.59 | $10.66 | $10.59 | $10.64 | $10.64 | 714,551 |
2024-07-11 | $10.50 | $10.56 | $10.47 | $10.53 | $10.53 | 454,820 |
2024-07-10 | $10.36 | $10.50 | $10.36 | $10.49 | $10.49 | 527,531 |
2024-07-09 | $10.20 | $10.32 | $10.18 | $10.26 | $10.26 | 1,008,891 |
2024-07-08 | $10.45 | $10.46 | $10.31 | $10.33 | $10.33 | 591,238 |
2024-07-05 | $10.30 | $10.42 | $10.25 | $10.42 | $10.42 | 556,071 |
2024-07-03 | $10.30 | $10.36 | $10.27 | $10.36 | $10.36 | 710,304 |
2024-07-02 | $10.02 | $10.13 | $10.01 | $10.12 | $10.12 | 658,199 |
2024-07-01 | $10.15 | $10.22 | $10.09 | $10.15 | $10.15 | 1,571,680 |
2024-06-28 | $9.92 | $10.05 | $9.91 | $10.03 | $10.03 | 739,084 |
2024-06-27 | $9.85 | $9.91 | $9.84 | $9.87 | $9.87 | 1,305,724 |
2024-06-26 | $9.74 | $9.83 | $9.72 | $9.82 | $9.82 | 589,928 |
2024-06-25 | $9.93 | $9.97 | $9.85 | $9.95 | $9.95 | 886,710 |
2024-06-24 | $10.02 | $10.11 | $10.00 | $10.06 | $10.06 | 1,950,689 |
2024-06-21 | $9.77 | $9.84 | $9.70 | $9.74 | $9.74 | 1,957,915 |
2024-06-20 | $9.93 | $10.10 | $9.93 | $10.03 | $10.03 | 1,092,602 |
2024-06-18 | $9.82 | $9.92 | $9.80 | $9.89 | $9.89 | 1,181,006 |
2024-06-17 | $9.73 | $9.85 | $9.67 | $9.82 | $9.82 | 858,627 |
2024-06-14 | $9.52 | $9.70 | $9.48 | $9.64 | $9.64 | 2,024,212 |
2024-06-13 | $10.03 | $10.03 | $9.77 | $9.82 | $9.82 | 1,243,424 |
2024-06-12 | $10.12 | $10.19 | $10.08 | $10.13 | $10.13 | 1,070,322 |
2024-06-11 | $10.34 | $10.34 | $10.23 | $10.28 | $10.28 | 1,509,236 |
2024-06-10 | $10.48 | $10.51 | $10.45 | $10.50 | $10.50 | 676,087 |
2024-06-07 | $10.73 | $10.75 | $10.62 | $10.63 | $10.63 | 1,128,214 |
2024-06-06 | $10.56 | $10.70 | $10.54 | $10.65 | $10.65 | 1,487,429 |
2024-06-05 | $10.36 | $10.46 | $10.32 | $10.46 | $10.46 | 989,500 |
2024-06-04 | $10.26 | $10.35 | $10.23 | $10.30 | $10.30 | 1,620,729 |
2024-06-03 | $10.81 | $10.86 | $10.57 | $10.67 | $10.67 | 2,422,889 |
2024-05-31 | $10.84 | $10.91 | $10.76 | $10.91 | $10.91 | 1,042,948 |
2024-05-30 | $10.76 | $10.86 | $10.75 | $10.83 | $10.83 | 1,373,474 |
2024-05-29 | $10.60 | $10.63 | $10.56 | $10.60 | $10.60 | 1,332,168 |
2024-05-28 | $10.77 | $10.88 | $10.72 | $10.83 | $10.83 | 873,096 |
2024-05-24 | $10.77 | $10.86 | $10.77 | $10.85 | $10.85 | 852,033 |
2024-05-23 | $10.94 | $10.94 | $10.73 | $10.76 | $10.76 | 1,312,293 |
2024-05-22 | $10.86 | $10.91 | $10.82 | $10.83 | $10.83 | 2,986,288 |
2024-05-21 | $10.76 | $10.87 | $10.75 | $10.87 | $10.87 | 651,505 |
2024-05-20 | $10.81 | $10.83 | $10.72 | $10.75 | $10.75 | 1,089,868 |
2024-05-17 | $10.85 | $10.99 | $10.68 | $10.91 | $10.91 | 1,173,165 |
2024-05-16 | $10.91 | $10.92 | $10.79 | $10.80 | $10.80 | 1,242,706 |
2024-05-15 | $10.97 | $11.20 | $10.95 | $11.18 | $11.18 | 6,972,432 |
2024-05-14 | $10.49 | $10.72 | $10.49 | $10.69 | $10.69 | 862,204 |
2024-05-13 | $10.45 | $10.51 | $10.44 | $10.46 | $10.46 | 455,335 |
2024-05-10 | $10.47 | $10.49 | $10.38 | $10.40 | $10.40 | 1,109,651 |
2024-05-09 | $10.35 | $10.43 | $10.18 | $10.22 | $10.22 | 1,949,667 |
2024-05-08 | $11.00 | $11.05 | $10.99 | $11.05 | $11.05 | 1,056,682 |
2024-05-07 | $10.87 | $10.98 | $10.86 | $10.94 | $10.94 | 1,377,938 |
2024-05-06 | $10.57 | $10.94 | $10.55 | $10.92 | $10.92 | 2,721,845 |
2024-05-03 | $10.56 | $10.64 | $10.40 | $10.59 | $10.59 | 3,617,295 |
2024-05-02 | $10.53 | $10.53 | $10.37 | $10.42 | $10.42 | 4,932,004 |
2024-05-01 | $10.62 | $10.78 | $10.30 | $10.46 | $10.46 | 1,962,841 |
2024-04-30 | $10.87 | $11.09 | $10.71 | $10.71 | $10.71 | 2,837,954 |
2024-04-29 | $11.60 | $11.75 | $11.46 | $11.75 | $11.75 | 8,503,538 |
2024-04-26 | $11.54 | $11.81 | $11.54 | $11.58 | $11.58 | 5,379,454 |
2024-04-25 | $11.15 | $11.28 | $11.09 | $11.25 | $11.25 | 1,005,917 |
2024-04-24 | $11.17 | $11.27 | $11.15 | $11.27 | $11.27 | 1,430,541 |
2024-04-23 | $11.28 | $11.40 | $11.27 | $11.40 | $11.40 | 943,819 |
2024-04-22 | $11.00 | $11.15 | $11.00 | $11.07 | $11.07 | 1,458,636 |
2024-04-19 | $10.85 | $10.91 | $10.73 | $10.79 | $10.79 | 3,433,680 |
2024-04-18 | $10.95 | $11.14 | $10.90 | $10.96 | $10.96 | 1,618,807 |
2024-04-17 | $10.84 | $10.93 | $10.78 | $10.83 | $10.83 | 900,481 |
2024-04-16 | $10.58 | $10.60 | $10.50 | $10.50 | $10.50 | 894,222 |
2024-04-15 | $10.82 | $10.88 | $10.67 | $10.67 | $10.67 | 1,942,725 |
2024-04-12 | $10.58 | $10.69 | $10.53 | $10.55 | $10.55 | 1,753,176 |
2024-04-11 | $10.86 | $10.86 | $10.69 | $10.81 | $10.81 | 2,015,933 |
2024-04-10 | $11.10 | $11.23 | $11.02 | $11.13 | $11.13 | 1,619,632 |
2024-04-09 | $11.56 | $11.57 | $11.32 | $11.40 | $11.40 | 1,063,825 |
2024-04-08 | $11.53 | $11.58 | $11.50 | $11.53 | $11.53 | 1,008,525 |
2024-04-05 | $11.82 | $11.88 | $11.77 | $11.80 | $11.38 | 1,912,189 |
2024-04-04 | $12.16 | $12.20 | $11.92 | $11.95 | $11.95 | 1,612,582 |
2024-04-03 | $11.86 | $11.99 | $11.86 | $11.92 | $11.92 | 1,114,749 |
2024-04-02 | $11.78 | $11.82 | $11.72 | $11.81 | $11.81 | 1,197,487 |
2024-04-01 | $11.90 | $11.93 | $11.69 | $11.74 | $11.74 | 650,265 |
2024-03-28 | $11.96 | $12.00 | $11.81 | $11.84 | $11.84 | 1,235,207 |
2024-03-27 | $11.79 | $11.85 | $11.76 | $11.85 | $11.85 | 677,787 |
2024-03-26 | $11.66 | $11.77 | $11.66 | $11.72 | $11.72 | 727,296 |
2024-03-25 | $11.70 | $11.80 | $11.64 | $11.66 | $11.66 | 1,453,615 |
2024-03-22 | $11.79 | $11.83 | $11.73 | $11.79 | $11.79 | 954,730 |
2024-03-21 | $11.74 | $11.78 | $11.68 | $11.69 | $11.69 | 2,978,503 |
2024-03-20 | $11.30 | $11.56 | $11.28 | $11.53 | $11.53 | 920,127 |
2024-03-19 | $11.35 | $11.42 | $11.32 | $11.39 | $11.39 | 1,542,338 |
2024-03-18 | $11.40 | $11.41 | $11.25 | $11.29 | $11.29 | 708,860 |
2024-03-15 | $11.29 | $11.42 | $11.29 | $11.39 | $11.39 | 896,630 |
2024-03-14 | $11.15 | $11.19 | $11.00 | $11.05 | $11.05 | 1,694,265 |
2024-03-13 | $11.30 | $11.33 | $11.22 | $11.25 | $11.25 | 751,719 |
2024-03-12 | $10.99 | $11.21 | $10.96 | $11.18 | $11.18 | 1,329,303 |
2024-03-11 | $10.84 | $10.89 | $10.81 | $10.86 | $10.86 | 802,257 |
2024-03-08 | $10.90 | $10.93 | $10.76 | $10.80 | $10.80 | 1,866,516 |
2024-03-07 | $10.66 | $10.85 | $10.64 | $10.85 | $10.85 | 8,557,687 |
2024-03-06 | $10.53 | $10.60 | $10.48 | $10.55 | $10.55 | 3,811,009 |
2024-03-05 | $10.26 | $10.30 | $10.24 | $10.24 | $10.24 | 1,039,974 |
2024-03-04 | $10.18 | $10.23 | $10.16 | $10.19 | $10.19 | 741,865 |
2024-03-01 | $10.17 | $10.17 | $10.06 | $10.10 | $10.10 | 876,755 |
2024-02-29 | $9.97 | $9.97 | $9.88 | $9.95 | $9.95 | 931,272 |
2024-02-28 | $10.10 | $10.12 | $10.02 | $10.02 | $10.02 | 1,019,894 |
2024-02-27 | $10.11 | $10.17 | $10.10 | $10.14 | $10.14 | 661,532 |
2024-02-26 | $10.21 | $10.25 | $10.19 | $10.23 | $10.23 | 531,668 |
2024-02-23 | $10.14 | $10.25 | $10.13 | $10.23 | $10.23 | 1,433,889 |
2024-02-22 | $10.11 | $10.16 | $10.05 | $10.09 | $10.09 | 1,908,679 |
2024-02-21 | $10.00 | $10.06 | $9.98 | $10.00 | $10.00 | 2,466,907 |
2024-02-20 | $9.74 | $9.91 | $9.74 | $9.91 | $9.91 | 1,709,246 |
2024-02-16 | $9.69 | $9.73 | $9.63 | $9.67 | $9.67 | 730,936 |
2024-02-15 | $9.65 | $9.78 | $9.65 | $9.71 | $9.71 | 1,819,956 |
2024-02-14 | $9.86 | $9.90 | $9.82 | $9.88 | $9.88 | 530,672 |
2024-02-13 | $9.91 | $9.96 | $9.84 | $9.86 | $9.86 | 3,265,084 |
2024-02-12 | $9.93 | $10.01 | $9.90 | $10.00 | $10.00 | 2,118,225 |
2024-02-09 | $9.81 | $9.92 | $9.78 | $9.92 | $9.92 | 1,347,522 |
2024-02-08 | $9.79 | $9.82 | $9.78 | $9.81 | $9.81 | 1,842,448 |
2024-02-07 | $9.68 | $9.70 | $9.59 | $9.70 | $9.70 | 2,257,773 |
2024-02-06 | $9.80 | $9.80 | $9.71 | $9.71 | $9.71 | 2,022,801 |
2024-02-05 | $9.60 | $9.64 | $9.55 | $9.64 | $9.64 | 1,983,455 |
2024-02-02 | $9.62 | $9.69 | $9.61 | $9.65 | $9.65 | 1,977,645 |
2024-02-01 | $9.49 | $9.50 | $9.35 | $9.50 | $9.50 | 1,634,096 |
2024-01-31 | $9.45 | $9.48 | $9.33 | $9.33 | $9.33 | 1,679,214 |
2024-01-30 | $9.21 | $9.36 | $9.21 | $9.33 | $9.33 | 1,287,548 |
2024-01-29 | $8.68 | $8.85 | $8.65 | $8.85 | $8.85 | 1,104,791 |
2024-01-26 | $8.75 | $8.78 | $8.72 | $8.78 | $8.78 | 598,482 |
2024-01-25 | $8.82 | $8.83 | $8.71 | $8.76 | $8.76 | 1,424,047 |
2024-01-24 | $8.93 | $8.95 | $8.89 | $8.90 | $8.90 | 601,956 |
2024-01-23 | $8.77 | $8.82 | $8.75 | $8.80 | $8.80 | 1,316,347 |
2024-01-22 | $8.82 | $8.87 | $8.82 | $8.85 | $8.85 | 588,116 |
2024-01-19 | $8.66 | $8.75 | $8.63 | $8.75 | $8.75 | 626,043 |
2024-01-18 | $8.80 | $8.81 | $8.72 | $8.79 | $8.79 | 536,709 |
2024-01-17 | $8.70 | $8.77 | $8.70 | $8.76 | $8.76 | 723,537 |
2024-01-16 | $8.79 | $8.85 | $8.74 | $8.79 | $8.79 | 1,095,331 |
2024-01-12 | $9.08 | $9.13 | $9.02 | $9.07 | $9.07 | 644,804 |
2024-01-11 | $9.17 | $9.19 | $9.02 | $9.07 | $9.07 | 702,033 |
2024-01-10 | $9.17 | $9.22 | $9.15 | $9.18 | $9.18 | 582,947 |
2024-01-09 | $9.12 | $9.20 | $9.06 | $9.16 | $9.16 | 1,880,165 |
2024-01-08 | $9.42 | $9.43 | $9.36 | $9.42 | $9.42 | 558,200 |
2024-01-05 | $9.27 | $9.37 | $9.26 | $9.29 | $9.29 | 572,289 |
2024-01-04 | $9.19 | $9.26 | $9.16 | $9.18 | $9.18 | 1,056,892 |
2024-01-03 | $9.07 | $9.09 | $9.02 | $9.05 | $9.05 | 570,730 |
2024-01-02 | $9.15 | $9.21 | $9.15 | $9.20 | $9.20 | 804,195 |
2023-12-29 | $9.09 | $9.13 | $9.06 | $9.11 | $9.11 | 773,997 |
2023-12-28 | $9.06 | $9.08 | $9.02 | $9.02 | $9.02 | 597,140 |
2023-12-27 | $9.11 | $9.14 | $9.09 | $9.14 | $9.14 | 713,963 |
2023-12-26 | $9.02 | $9.12 | $9.02 | $9.12 | $9.12 | 413,825 |
2023-12-22 | $9.09 | $9.10 | $9.00 | $9.03 | $9.03 | 1,026,439 |
2023-12-21 | $9.03 | $9.04 | $8.97 | $9.02 | $9.02 | 980,638 |
2023-12-20 | $8.92 | $8.97 | $8.81 | $8.82 | $8.82 | 1,006,920 |
2023-12-19 | $9.01 | $9.09 | $9.00 | $9.08 | $9.08 | 787,430 |
2023-12-18 | $8.97 | $8.99 | $8.95 | $8.96 | $8.96 | 830,505 |
2023-12-15 | $8.98 | $9.04 | $8.95 | $8.95 | $8.95 | 1,074,502 |
2023-12-14 | $9.14 | $9.22 | $9.09 | $9.18 | $9.18 | 785,850 |
2023-12-13 | $9.08 | $9.24 | $9.04 | $9.21 | $9.21 | 826,252 |
2023-12-12 | $9.05 | $9.10 | $9.03 | $9.08 | $9.08 | 678,670 |
2023-12-11 | $9.09 | $9.12 | $9.06 | $9.11 | $9.11 | 813,227 |
2023-12-08 | $9.08 | $9.16 | $9.07 | $9.14 | $9.14 | 683,517 |
2023-12-07 | $9.05 | $9.14 | $9.02 | $9.13 | $9.13 | 899,196 |
2023-12-06 | $9.31 | $9.33 | $9.19 | $9.20 | $9.20 | 706,834 |
2023-12-05 | $9.33 | $9.35 | $9.25 | $9.26 | $9.26 | 836,468 |
2023-12-04 | $9.35 | $9.41 | $9.33 | $9.39 | $9.39 | 1,799,861 |
2023-12-01 | $9.29 | $9.33 | $9.24 | $9.28 | $9.28 | 1,319,628 |
2023-11-30 | $9.26 | $9.31 | $9.21 | $9.29 | $9.29 | 2,202,712 |
2023-11-29 | $9.50 | $9.52 | $9.45 | $9.45 | $9.45 | 2,838,756 |
2023-11-28 | $9.37 | $9.40 | $9.32 | $9.34 | $9.34 | 1,350,114 |
2023-11-27 | $9.14 | $9.17 | $9.12 | $9.17 | $9.17 | 677,530 |
2023-11-24 | $9.19 | $9.22 | $9.12 | $9.12 | $9.12 | 773,951 |
2023-11-22 | $9.06 | $9.07 | $9.02 | $9.07 | $9.07 | 648,977 |
2023-11-21 | $9.04 | $9.05 | $8.99 | $9.02 | $9.02 | 816,410 |
2023-11-20 | $9.03 | $9.05 | $8.99 | $9.03 | $9.03 | 1,296,415 |
2023-11-17 | $8.97 | $9.02 | $8.95 | $9.01 | $9.01 | 1,885,699 |
2023-11-16 | $8.86 | $8.89 | $8.80 | $8.87 | $8.87 | 2,946,319 |
2023-11-15 | $8.91 | $8.96 | $8.82 | $8.84 | $8.84 | 3,073,392 |
2023-11-14 | $8.76 | $8.91 | $8.76 | $8.89 | $8.89 | 1,305,051 |
2023-11-13 | $8.49 | $8.54 | $8.47 | $8.53 | $8.53 | 656,189 |
2023-11-10 | $8.45 | $8.48 | $8.40 | $8.48 | $8.48 | 832,894 |
2023-11-09 | $8.45 | $8.52 | $8.39 | $8.41 | $8.41 | 926,954 |
2023-11-08 | $8.33 | $8.39 | $8.31 | $8.33 | $8.33 | 881,201 |
2023-11-07 | $8.18 | $8.25 | $8.18 | $8.21 | $8.21 | 565,301 |
2023-11-06 | $8.30 | $8.31 | $8.23 | $8.25 | $8.25 | 1,455,292 |
2023-11-03 | $8.19 | $8.29 | $8.19 | $8.26 | $8.26 | 1,006,452 |
2023-11-02 | $8.03 | $8.14 | $8.03 | $8.13 | $8.13 | 1,080,297 |
2023-11-01 | $8.00 | $8.05 | $7.95 | $7.99 | $7.99 | 1,025,395 |
2023-10-31 | $7.79 | $7.84 | $7.77 | $7.83 | $7.83 | 1,417,555 |
2023-10-30 | $7.91 | $7.97 | $7.90 | $7.91 | $7.91 | 1,255,127 |
2023-10-27 | $7.92 | $7.92 | $7.77 | $7.79 | $7.79 | 797,182 |
2023-10-26 | $7.83 | $7.85 | $7.78 | $7.82 | $7.82 | 796,861 |
2023-10-25 | $7.86 | $7.87 | $7.76 | $7.78 | $7.78 | 1,883,744 |
2023-10-24 | $7.82 | $7.85 | $7.77 | $7.79 | $7.79 | 751,261 |
2023-10-23 | $7.93 | $8.02 | $7.90 | $7.93 | $7.93 | 729,233 |
2023-10-20 | $8.02 | $8.03 | $7.94 | $7.95 | $7.95 | 1,443,682 |
2023-10-19 | $8.03 | $8.12 | $8.01 | $8.03 | $8.03 | 2,113,231 |
2023-10-18 | $8.13 | $8.14 | $8.01 | $8.01 | $8.01 | 729,040 |
2023-10-17 | $8.07 | $8.22 | $8.07 | $8.20 | $8.20 | 1,566,340 |
2023-10-16 | $8.12 | $8.13 | $8.06 | $8.12 | $8.12 | 799,467 |
2023-10-13 | $8.10 | $8.14 | $8.00 | $8.01 | $8.01 | 944,301 |
2023-10-12 | $8.23 | $8.23 | $8.13 | $8.16 | $8.16 | 792,872 |
2023-10-11 | $8.21 | $8.28 | $8.21 | $8.24 | $8.24 | 1,295,561 |
2023-10-10 | $8.13 | $8.18 | $8.06 | $8.09 | $8.09 | 932,744 |
2023-10-09 | $7.81 | $7.88 | $7.80 | $7.87 | $7.87 | 726,276 |
2023-10-06 | $7.87 | $8.04 | $7.81 | $8.00 | $8.00 | 1,041,710 |
2023-10-05 | $8.11 | $8.15 | $8.03 | $8.11 | $7.94 | 1,326,700 |
2023-10-04 | $8.04 | $8.05 | $7.96 | $8.04 | $8.04 | 1,181,597 |
2023-10-03 | $8.10 | $8.11 | $8.02 | $8.03 | $8.03 | 1,542,047 |
2023-10-02 | $8.16 | $8.18 | $8.00 | $8.02 | $8.02 | 1,077,759 |
2023-09-29 | $8.17 | $8.19 | $8.03 | $8.05 | $8.05 | 922,553 |
2023-09-28 | $8.00 | $8.12 | $8.00 | $8.06 | $8.06 | 3,330,986 |
2023-09-27 | $7.86 | $7.86 | $7.77 | $7.82 | $7.82 | 1,512,091 |
2023-09-26 | $7.77 | $7.84 | $7.72 | $7.72 | $7.72 | 781,200 |
2023-09-25 | $7.84 | $7.85 | $7.78 | $7.84 | $7.84 | 759,123 |
2023-09-22 | $7.99 | $8.00 | $7.91 | $7.93 | $7.93 | 636,413 |
2023-09-21 | $7.92 | $8.00 | $7.91 | $7.93 | $7.93 | 1,018,303 |
2023-09-20 | $8.00 | $8.05 | $7.93 | $7.93 | $7.93 | 1,048,915 |
2023-09-19 | $7.75 | $7.82 | $7.73 | $7.80 | $7.80 | 600,092 |
2023-09-18 | $7.69 | $7.69 | $7.59 | $7.63 | $7.63 | 762,460 |
2023-09-15 | $7.68 | $7.71 | $7.66 | $7.67 | $7.67 | 837,015 |
2023-09-14 | $7.72 | $7.76 | $7.72 | $7.73 | $7.73 | 594,965 |
2023-09-13 | $7.70 | $7.71 | $7.60 | $7.62 | $7.62 | 598,992 |
2023-09-12 | $7.60 | $7.66 | $7.59 | $7.64 | $7.64 | 865,791 |
2023-09-11 | $7.61 | $7.65 | $7.59 | $7.60 | $7.60 | 848,232 |
2023-09-08 | $7.44 | $7.51 | $7.42 | $7.48 | $7.48 | 540,147 |
2023-09-07 | $7.49 | $7.51 | $7.43 | $7.43 | $7.43 | 566,760 |
2023-09-06 | $7.57 | $7.60 | $7.50 | $7.52 | $7.52 | 1,419,033 |
2023-09-05 | $7.76 | $7.78 | $7.66 | $7.67 | $7.67 | 1,145,616 |
2023-09-01 | $8.01 | $8.01 | $7.81 | $7.81 | $7.81 | 2,058,788 |
2023-08-31 | $8.02 | $8.03 | $7.88 | $7.94 | $7.94 | 1,197,236 |
2023-08-30 | $8.12 | $8.18 | $8.08 | $8.08 | $8.08 | 654,470 |
2023-08-29 | $7.96 | $8.05 | $7.94 | $8.05 | $8.05 | 846,363 |
2023-08-28 | $7.88 | $7.94 | $7.88 | $7.92 | $7.92 | 613,284 |
2023-08-25 | $7.82 | $7.82 | $7.70 | $7.77 | $7.77 | 618,549 |
2023-08-24 | $7.74 | $7.82 | $7.74 | $7.74 | $7.74 | 611,484 |
2023-08-23 | $7.64 | $7.73 | $7.64 | $7.70 | $7.70 | 1,357,246 |
2023-08-22 | $7.82 | $7.82 | $7.68 | $7.69 | $7.69 | 759,938 |
2023-08-21 | $7.72 | $7.77 | $7.69 | $7.75 | $7.75 | 809,668 |
2023-08-18 | $7.62 | $7.69 | $7.60 | $7.69 | $7.69 | 1,184,193 |
2023-08-17 | $7.75 | $7.75 | $7.64 | $7.67 | $7.67 | 1,200,625 |
2023-08-16 | $7.72 | $7.76 | $7.68 | $7.70 | $7.70 | 1,845,343 |
2023-08-15 | $7.80 | $7.80 | $7.73 | $7.74 | $7.74 | 691,793 |
2023-08-14 | $7.86 | $7.90 | $7.83 | $7.84 | $7.84 | 791,238 |
2023-08-11 | $7.90 | $7.92 | $7.86 | $7.88 | $7.88 | 3,225,700 |
2023-08-10 | $7.84 | $7.97 | $7.83 | $7.88 | $7.88 | 1,828,637 |
2023-08-09 | $7.58 | $7.65 | $7.55 | $7.62 | $7.62 | 1,784,961 |
2023-08-08 | $7.46 | $7.59 | $7.41 | $7.59 | $7.59 | 1,155,265 |
2023-08-07 | $7.67 | $7.71 | $7.65 | $7.70 | $7.70 | 746,557 |
2023-08-04 | $7.61 | $7.67 | $7.59 | $7.61 | $7.61 | 1,308,212 |
2023-08-03 | $7.49 | $7.57 | $7.46 | $7.55 | $7.55 | 782,126 |
2023-08-02 | $7.55 | $7.55 | $7.48 | $7.50 | $7.50 | 782,126 |
2023-08-01 | $7.75 | $7.76 | $7.65 | $7.68 | $7.68 | 1,866,586 |
2023-07-31 | $7.95 | $7.99 | $7.94 | $7.94 | $7.94 | 1,271,416 |
2023-07-28 | $8.09 | $8.14 | $8.05 | $8.05 | $8.05 | 973,119 |
2023-07-27 | $7.93 | $7.96 | $7.82 | $7.85 | $7.85 | 1,146,556 |
2023-07-26 | $7.82 | $7.93 | $7.82 | $7.89 | $7.89 | 560,425 |
2023-07-25 | $7.87 | $7.90 | $7.84 | $7.86 | $7.86 | 644,276 |
2023-07-24 | $7.85 | $7.90 | $7.84 | $7.86 | $7.86 | 444,693 |
2023-07-21 | $7.95 | $7.95 | $7.89 | $7.91 | $7.91 | 707,969 |
2023-07-20 | $8.05 | $8.08 | $8.01 | $8.02 | $8.02 | 587,985 |
2023-07-19 | $7.95 | $7.99 | $7.91 | $7.98 | $7.98 | 610,765 |
2023-07-18 | $7.98 | $8.09 | $7.98 | $8.06 | $8.06 | 624,820 |
2023-07-17 | $7.94 | $8.04 | $7.94 | $8.04 | $8.04 | 933,848 |
2023-07-14 | $8.03 | $8.03 | $7.92 | $7.93 | $7.93 | 589,308 |
2023-07-13 | $7.98 | $8.03 | $7.93 | $7.97 | $7.97 | 1,107,906 |
2023-07-12 | $7.79 | $7.94 | $7.79 | $7.89 | $7.89 | 745,257 |
2023-07-11 | $7.67 | $7.69 | $7.62 | $7.68 | $7.68 | 745,257 |
2023-07-10 | $7.60 | $7.64 | $7.55 | $7.58 | $7.58 | 537,125 |
2023-07-07 | $7.48 | $7.63 | $7.48 | $7.59 | $7.59 | 725,244 |
2023-07-06 | $7.51 | $7.51 | $7.38 | $7.45 | $7.45 | 990,251 |
2023-07-05 | $7.61 | $7.61 | $7.54 | $7.56 | $7.56 | 940,735 |
2023-07-03 | $7.75 | $7.77 | $7.72 | $7.74 | $7.74 | 488,979 |
2023-06-30 | $7.73 | $7.75 | $7.66 | $7.68 | $7.68 | 974,930 |
2023-06-29 | $7.53 | $7.60 | $7.53 | $7.58 | $7.58 | 623,876 |
2023-06-28 | $7.44 | $7.51 | $7.43 | $7.49 | $7.49 | 597,907 |
2023-06-27 | $7.36 | $7.47 | $7.34 | $7.45 | $7.45 | 1,048,633 |
2023-06-26 | $7.34 | $7.38 | $7.33 | $7.33 | $7.33 | 956,343 |
2023-06-23 | $7.23 | $7.26 | $7.21 | $7.21 | $7.21 | 692,289 |
2023-06-22 | $7.39 | $7.42 | $7.35 | $7.36 | $7.36 | 1,055,243 |
2023-06-21 | $7.39 | $7.45 | $7.36 | $7.41 | $7.41 | 716,114 |
2023-06-20 | $7.41 | $7.41 | $7.35 | $7.36 | $7.36 | 700,413 |
2023-06-16 | $7.44 | $7.49 | $7.40 | $7.45 | $7.45 | 1,079,221 |
2023-06-15 | $7.35 | $7.42 | $7.35 | $7.39 | $7.39 | 1,011,209 |
2023-06-14 | $7.36 | $7.41 | $7.24 | $7.29 | $7.29 | 1,401,141 |
2023-06-13 | $7.04 | $7.09 | $7.04 | $7.07 | $7.07 | 1,351,116 |
2023-06-12 | $7.07 | $7.12 | $7.06 | $7.09 | $7.09 | 752,586 |
2023-06-09 | $7.02 | $7.07 | $7.00 | $7.07 | $7.07 | 2,197,529 |
2023-06-08 | $7.14 | $7.14 | $7.09 | $7.14 | $7.14 | 897,761 |
2023-06-07 | $6.95 | $7.03 | $6.93 | $6.98 | $6.98 | 1,236,753 |
2023-06-06 | $6.86 | $7.02 | $6.86 | $7.02 | $7.02 | 1,021,085 |
2023-06-05 | $6.98 | $6.98 | $6.88 | $6.94 | $6.94 | 1,132,000 |
2023-06-02 | $6.94 | $7.01 | $6.93 | $7.00 | $7.00 | 2,298,791 |
2023-06-01 | $6.68 | $6.76 | $6.66 | $6.74 | $6.74 | 2,946,146 |
2023-05-31 | $6.65 | $6.65 | $6.47 | $6.52 | $6.52 | 2,365,671 |
2023-05-30 | $6.84 | $6.87 | $6.78 | $6.85 | $6.85 | 1,263,099 |
2023-05-26 | $6.89 | $7.00 | $6.89 | $6.99 | $6.99 | 671,075 |
2023-05-25 | $6.87 | $6.93 | $6.85 | $6.89 | $6.89 | 1,007,924 |
2023-05-24 | $6.85 | $6.86 | $6.81 | $6.84 | $6.84 | 837,222 |
2023-05-23 | $7.00 | $7.03 | $6.93 | $6.95 | $6.95 | 683,180 |
2023-05-22 | $7.07 | $7.09 | $7.01 | $7.06 | $7.06 | 973,461 |
2023-05-19 | $7.04 | $7.08 | $7.00 | $7.02 | $7.02 | 1,116,396 |
2023-05-18 | $7.00 | $7.04 | $6.96 | $7.04 | $7.04 | 1,583,986 |
2023-05-17 | $6.88 | $7.00 | $6.85 | $6.97 | $6.97 | 2,249,501 |
2023-05-16 | $6.84 | $6.88 | $6.78 | $6.78 | $6.78 | 2,290,071 |
2023-05-15 | $6.85 | $6.91 | $6.82 | $6.90 | $6.90 | 2,009,136 |
2023-05-12 | $7.23 | $7.25 | $7.13 | $7.14 | $7.14 | 7,504,943 |
2023-05-11 | $7.04 | $7.15 | $7.01 | $7.12 | $7.12 | 1,298,273 |
2023-05-10 | $7.00 | $7.00 | $6.86 | $6.92 | $6.92 | 806,125 |
2023-05-09 | $6.89 | $6.95 | $6.86 | $6.93 | $6.93 | 988,288 |
2023-05-08 | $7.04 | $7.05 | $7.00 | $7.02 | $7.02 | 1,326,350 |
2023-05-05 | $6.84 | $7.00 | $6.84 | $6.97 | $6.97 | 1,682,538 |
2023-05-04 | $6.82 | $6.87 | $6.73 | $6.84 | $6.84 | 1,410,817 |
2023-05-03 | $6.88 | $7.05 | $6.86 | $6.94 | $6.94 | 3,541,589 |
2023-05-02 | $7.23 | $7.24 | $6.99 | $7.08 | $7.08 | 2,346,216 |
2023-05-01 | $7.38 | $7.43 | $7.29 | $7.29 | $7.29 | 1,889,299 |
2023-04-28 | $7.26 | $7.35 | $7.25 | $7.34 | $7.34 | 1,483,244 |
2023-04-27 | $7.48 | $7.65 | $7.46 | $7.65 | $7.65 | 5,233,541 |
2023-04-26 | $7.29 | $7.35 | $7.26 | $7.28 | $7.28 | 2,335,776 |
2023-04-25 | $7.30 | $7.31 | $7.13 | $7.17 | $7.17 | 5,278,668 |
2023-04-24 | $7.45 | $7.50 | $7.45 | $7.49 | $7.49 | 987,619 |
2023-04-21 | $7.36 | $7.43 | $7.33 | $7.39 | $7.39 | 1,724,130 |
2023-04-20 | $7.42 | $7.48 | $7.40 | $7.44 | $7.44 | 1,295,422 |
2023-04-19 | $7.48 | $7.57 | $7.46 | $7.57 | $7.57 | 1,410,345 |
2023-04-18 | $7.53 | $7.55 | $7.46 | $7.46 | $7.46 | 1,510,372 |
2023-04-17 | $7.29 | $7.37 | $7.25 | $7.37 | $7.37 | 1,156,522 |
2023-04-14 | $7.40 | $7.45 | $7.39 | $7.43 | $7.43 | 1,054,431 |
2023-04-13 | $7.26 | $7.31 | $7.26 | $7.30 | $7.30 | 1,022,310 |
2023-04-12 | $7.25 | $7.29 | $7.19 | $7.23 | $7.23 | 1,458,193 |
2023-04-11 | $7.07 | $7.09 | $7.04 | $7.09 | $7.09 | 1,100,796 |
2023-04-10 | $7.04 | $7.11 | $7.01 | $7.10 | $7.10 | 897,243 |
2023-04-06 | $7.09 | $7.17 | $7.08 | $7.12 | $7.12 | 1,529,627 |
2023-04-05 | $7.02 | $7.06 | $6.99 | $7.04 | $7.04 | 1,448,616 |
2023-04-04 | $7.05 | $7.07 | $6.92 | $6.97 | $6.97 | 1,894,158 |
2023-04-03 | $6.86 | $6.91 | $6.79 | $6.84 | $6.84 | 1,397,477 |
2023-03-31 | $7.12 | $7.14 | $7.04 | $7.05 | $6.72 | 1,665,354 |
2023-03-30 | $7.22 | $7.22 | $7.11 | $7.14 | $6.81 | 1,333,611 |
2023-03-29 | $6.99 | $7.10 | $6.95 | $7.08 | $6.75 | 3,230,676 |
2023-03-28 | $6.76 | $6.87 | $6.76 | $6.83 | $6.51 | 1,200,656 |
2023-03-27 | $6.69 | $6.83 | $6.69 | $6.79 | $6.47 | 3,200,610 |
2023-03-24 | $6.60 | $6.66 | $6.50 | $6.65 | $6.65 | 2,444,086 |
2023-03-23 | $7.02 | $7.04 | $6.73 | $6.78 | $6.78 | 2,173,925 |
2023-03-22 | $7.17 | $7.19 | $6.94 | $6.94 | $6.94 | 2,473,581 |
2023-03-21 | $7.01 | $7.10 | $6.99 | $7.05 | $7.05 | 2,825,894 |
2023-03-20 | $6.51 | $6.74 | $6.50 | $6.61 | $6.61 | 5,996,170 |
2023-03-17 | $6.50 | $6.50 | $6.32 | $6.39 | $6.39 | 2,205,129 |
2023-03-16 | $6.41 | $6.73 | $6.38 | $6.73 | $6.73 | 2,217,875 |
2023-03-15 | $6.25 | $6.53 | $6.24 | $6.53 | $6.53 | 3,187,714 |
2023-03-14 | $7.08 | $7.17 | $7.01 | $7.05 | $7.05 | 2,387,418 |
2023-03-13 | $6.97 | $7.02 | $6.87 | $6.87 | $6.87 | 5,864,797 |
2023-03-10 | $7.44 | $7.49 | $7.26 | $7.32 | $7.32 | 2,697,149 |
2023-03-09 | $7.70 | $7.73 | $7.57 | $7.57 | $7.57 | 1,879,112 |
2023-03-08 | $7.69 | $7.75 | $7.67 | $7.71 | $7.71 | 1,060,518 |
2023-03-07 | $7.82 | $7.82 | $7.66 | $7.69 | $7.69 | 1,522,722 |
2023-03-06 | $7.90 | $7.93 | $7.88 | $7.92 | $7.92 | 917,539 |
2023-03-03 | $7.74 | $7.87 | $7.72 | $7.87 | $7.87 | 740,236 |
2023-03-02 | $7.62 | $7.71 | $7.61 | $7.70 | $7.70 | 1,071,679 |
2023-03-01 | $7.68 | $7.74 | $7.67 | $7.71 | $7.71 | 1,577,802 |
2023-02-28 | $7.87 | $7.89 | $7.74 | $7.76 | $7.76 | 1,823,976 |
2023-02-27 | $7.59 | $7.62 | $7.57 | $7.60 | $7.60 | 1,113,743 |
2023-02-24 | $7.40 | $7.44 | $7.38 | $7.42 | $7.42 | 1,502,797 |
2023-02-23 | $7.44 | $7.46 | $7.40 | $7.44 | $7.44 | 1,376,355 |
2023-02-22 | $7.34 | $7.39 | $7.31 | $7.34 | $7.34 | 832,849 |
2023-02-21 | $7.36 | $7.44 | $7.35 | $7.39 | $7.39 | 1,018,192 |
2023-02-17 | $7.40 | $7.47 | $7.39 | $7.45 | $7.45 | 1,555,599 |
2023-02-16 | $7.40 | $7.49 | $7.39 | $7.46 | $7.46 | 915,115 |
2023-02-15 | $7.30 | $7.39 | $7.29 | $7.39 | $7.39 | 1,112,201 |
2023-02-14 | $7.35 | $7.46 | $7.34 | $7.40 | $7.40 | 1,128,137 |
2023-02-13 | $7.26 | $7.33 | $7.25 | $7.31 | $7.31 | 664,732 |
2023-02-10 | $7.19 | $7.22 | $7.15 | $7.20 | $7.20 | 1,129,939 |
2023-02-09 | $7.33 | $7.34 | $7.26 | $7.26 | $7.26 | 1,408,026 |
2023-02-08 | $7.22 | $7.26 | $7.21 | $7.24 | $7.24 | 1,098,178 |
2023-02-07 | $7.19 | $7.29 | $7.18 | $7.28 | $7.28 | 1,271,183 |
2023-02-06 | $7.28 | $7.30 | $7.22 | $7.26 | $7.26 | 1,177,467 |
2023-02-03 | $7.43 | $7.49 | $7.37 | $7.40 | $7.40 | 1,828,905 |
2023-02-02 | $7.45 | $7.47 | $7.29 | $7.38 | $7.38 | 1,987,464 |
2023-02-01 | $7.34 | $7.45 | $7.29 | $7.39 | $7.39 | 1,714,638 |
2023-01-31 | $6.96 | $7.06 | $6.95 | $7.06 | $7.06 | 1,278,783 |
2023-01-30 | $6.97 | $7.01 | $6.93 | $6.95 | $6.95 | 1,039,359 |
2023-01-27 | $6.96 | $6.99 | $6.93 | $6.97 | $6.97 | 765,605 |
2023-01-26 | $7.00 | $7.01 | $6.94 | $7.00 | $7.00 | 1,105,908 |
2023-01-25 | $6.79 | $6.88 | $6.79 | $6.87 | $6.87 | 1,968,500 |
2023-01-24 | $6.90 | $6.97 | $6.88 | $6.93 | $6.93 | 1,333,328 |
2023-01-23 | $6.96 | $7.00 | $6.94 | $6.98 | $6.98 | 1,000,955 |
2023-01-20 | $6.85 | $6.91 | $6.83 | $6.91 | $6.91 | 722,652 |
2023-01-19 | $6.73 | $6.82 | $6.72 | $6.81 | $6.81 | 1,183,642 |
2023-01-18 | $7.00 | $7.02 | $6.87 | $6.88 | $6.88 | 1,165,959 |
2023-01-17 | $6.95 | $6.96 | $6.88 | $6.93 | $6.93 | 1,286,732 |
2023-01-13 | $6.80 | $6.90 | $6.79 | $6.89 | $6.89 | 1,684,633 |
2023-01-12 | $6.81 | $6.86 | $6.76 | $6.85 | $6.85 | 1,091,648 |
2023-01-11 | $6.74 | $6.76 | $6.70 | $6.72 | $6.72 | 1,072,374 |
2023-01-10 | $6.75 | $6.79 | $6.73 | $6.79 | $6.79 | 1,069,568 |
2023-01-09 | $6.67 | $6.73 | $6.66 | $6.68 | $6.68 | 1,593,833 |
2023-01-06 | $6.49 | $6.60 | $6.47 | $6.60 | $6.60 | 1,309,420 |
2023-01-05 | $6.44 | $6.50 | $6.43 | $6.49 | $6.49 | 1,169,110 |
2023-01-04 | $6.40 | $6.48 | $6.36 | $6.47 | $6.47 | 1,891,735 |
2023-01-03 | $6.16 | $6.21 | $6.15 | $6.17 | $6.17 | 1,452,871 |
2022-12-30 | $6.03 | $6.06 | $5.99 | $6.01 | $6.01 | 926,555 |
2022-12-29 | $6.05 | $6.07 | $6.03 | $6.05 | $6.05 | 1,248,009 |
2022-12-28 | $6.01 | $6.03 | $5.98 | $5.99 | $5.99 | 1,037,816 |
2022-12-27 | $5.99 | $6.00 | $5.96 | $6.00 | $6.00 | 1,192,416 |
2022-12-23 | $5.92 | $6.01 | $5.92 | $6.01 | $6.01 | 961,473 |
2022-12-22 | $5.99 | $6.00 | $5.91 | $5.98 | $5.98 | 1,018,028 |
2022-12-21 | $5.98 | $6.03 | $5.96 | $6.03 | $6.03 | 1,354,101 |
2022-12-20 | $5.85 | $5.92 | $5.84 | $5.89 | $5.89 | 1,371,311 |
2022-12-19 | $5.68 | $5.72 | $5.67 | $5.70 | $5.70 | 1,413,088 |
2022-12-16 | $5.68 | $5.73 | $5.66 | $5.70 | $5.70 | 2,638,981 |
2022-12-15 | $5.73 | $5.73 | $5.60 | $5.62 | $5.62 | 2,592,290 |
2022-12-14 | $5.84 | $5.93 | $5.83 | $5.87 | $5.87 | 2,911,918 |
2022-12-13 | $5.92 | $5.93 | $5.83 | $5.86 | $5.86 | 2,705,670 |
2022-12-12 | $5.76 | $5.79 | $5.72 | $5.79 | $5.79 | 1,675,462 |
2022-12-09 | $5.76 | $5.82 | $5.76 | $5.78 | $5.78 | 1,260,906 |
2022-12-08 | $5.80 | $5.80 | $5.74 | $5.76 | $5.76 | 1,351,232 |
2022-12-07 | $5.78 | $5.81 | $5.74 | $5.76 | $5.76 | 1,186,001 |
2022-12-06 | $5.80 | $5.83 | $5.72 | $5.76 | $5.76 | 1,542,267 |
2022-12-05 | $5.85 | $5.89 | $5.75 | $5.76 | $5.76 | 1,432,380 |
2022-12-02 | $5.82 | $5.89 | $5.82 | $5.89 | $5.89 | 875,484 |
2022-12-01 | $5.90 | $5.90 | $5.79 | $5.82 | $5.82 | 1,512,174 |
2022-11-30 | $5.79 | $5.86 | $5.71 | $5.86 | $5.86 | 2,552,139 |
2022-11-29 | $5.77 | $5.84 | $5.74 | $5.79 | $5.79 | 2,375,077 |
2022-11-28 | $5.77 | $5.80 | $5.69 | $5.69 | $5.69 | 1,518,260 |
2022-11-25 | $5.78 | $5.85 | $5.78 | $5.84 | $5.84 | 962,566 |
2022-11-23 | $5.70 | $5.74 | $5.68 | $5.71 | $5.71 | 1,041,079 |
2022-11-22 | $5.61 | $5.70 | $5.60 | $5.70 | $5.70 | 981,059 |
2022-11-21 | $5.55 | $5.60 | $5.55 | $5.58 | $5.58 | 1,175,519 |
2022-11-18 | $5.60 | $5.62 | $5.57 | $5.61 | $5.61 | 994,836 |
2022-11-17 | $5.46 | $5.54 | $5.46 | $5.54 | $5.54 | 1,315,883 |
2022-11-16 | $5.58 | $5.59 | $5.51 | $5.53 | $5.53 | 1,196,646 |
2022-11-15 | $5.60 | $5.62 | $5.45 | $5.53 | $5.53 | 2,721,451 |
2022-11-14 | $5.50 | $5.58 | $5.49 | $5.52 | $5.52 | 1,471,140 |
2022-11-11 | $5.45 | $5.51 | $5.42 | $5.50 | $5.50 | 1,303,546 |
2022-11-10 | $5.32 | $5.42 | $5.28 | $5.42 | $5.42 | 1,524,709 |
2022-11-09 | $5.30 | $5.36 | $5.25 | $5.25 | $5.25 | 972,106 |
2022-11-08 | $5.33 | $5.37 | $5.30 | $5.35 | $5.35 | 3,140,443 |
2022-11-07 | $5.33 | $5.35 | $5.30 | $5.35 | $5.35 | 1,214,609 |
2022-11-04 | $5.25 | $5.33 | $5.20 | $5.33 | $5.33 | 2,364,970 |
2022-11-03 | $5.04 | $5.14 | $5.03 | $5.13 | $5.13 | 4,258,516 |
2022-11-02 | $5.26 | $5.32 | $5.16 | $5.17 | $5.17 | 1,489,994 |
2022-11-01 | $5.23 | $5.25 | $5.17 | $5.22 | $5.22 | 2,210,730 |
2022-10-31 | $5.10 | $5.16 | $5.10 | $5.15 | $5.15 | 1,519,186 |
2022-10-28 | $5.12 | $5.24 | $5.10 | $5.23 | $5.23 | 1,293,914 |
2022-10-27 | $5.19 | $5.27 | $5.18 | $5.20 | $5.20 | 1,253,581 |
2022-10-26 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 1,475,807 |
2022-10-25 | $5.13 | $5.22 | $5.12 | $5.21 | $5.21 | 1,339,883 |
2022-10-24 | $5.07 | $5.16 | $5.07 | $5.14 | $5.14 | 1,810,233 |
2022-10-21 | $4.81 | $4.98 | $4.79 | $4.97 | $4.97 | 2,083,543 |
2022-10-20 | $4.92 | $4.98 | $4.87 | $4.92 | $4.92 | 2,859,777 |
2022-10-19 | $4.83 | $4.86 | $4.79 | $4.83 | $4.83 | 989,137 |
2022-10-18 | $4.93 | $4.93 | $4.83 | $4.88 | $4.88 | 1,504,959 |
2022-10-17 | $4.74 | $4.80 | $4.73 | $4.77 | $4.77 | 2,479,778 |
2022-10-14 | $4.68 | $4.71 | $4.57 | $4.58 | $4.58 | 2,270,908 |
2022-10-13 | $4.43 | $4.67 | $4.40 | $4.66 | $4.66 | 2,526,974 |
2022-10-12 | $4.42 | $4.45 | $4.40 | $4.43 | $4.43 | 1,241,789 |
2022-10-11 | $4.42 | $4.48 | $4.37 | $4.37 | $4.37 | 1,993,564 |
2022-10-10 | $4.48 | $4.52 | $4.42 | $4.46 | $4.46 | 2,110,107 |
2022-10-07 | $4.52 | $4.54 | $4.47 | $4.51 | $4.51 | 1,975,935 |
2022-10-06 | $4.68 | $4.71 | $4.65 | $4.68 | $4.56 | 2,011,363 |
2022-10-05 | $4.73 | $4.77 | $4.69 | $4.74 | $4.62 | 1,349,635 |
2022-10-04 | $4.82 | $4.90 | $4.82 | $4.89 | $4.77 | 2,060,038 |
2022-10-03 | $4.50 | $4.61 | $4.47 | $4.60 | $4.48 | 1,985,309 |
2022-09-30 | $4.43 | $4.53 | $4.43 | $4.45 | $4.34 | 2,399,702 |
2022-09-29 | $4.42 | $4.45 | $4.36 | $4.45 | $4.34 | 2,166,365 |
2022-09-28 | $4.41 | $4.54 | $4.40 | $4.52 | $4.41 | 2,818,309 |
2022-09-27 | $4.44 | $4.48 | $4.38 | $4.41 | $4.30 | 2,694,336 |
2022-09-26 | $4.55 | $4.61 | $4.50 | $4.52 | $4.41 | 2,259,373 |
2022-09-23 | $4.65 | $4.65 | $4.54 | $4.59 | $4.59 | 2,076,769 |
2022-09-22 | $4.86 | $4.88 | $4.77 | $4.80 | $4.80 | 1,622,647 |
2022-09-21 | $4.87 | $4.89 | $4.76 | $4.77 | $4.77 | 1,811,982 |
2022-09-20 | $4.88 | $4.91 | $4.81 | $4.86 | $4.86 | 2,753,696 |
2022-09-19 | $4.85 | $4.95 | $4.84 | $4.94 | $4.94 | 983,166 |
2022-09-16 | $4.87 | $4.93 | $4.85 | $4.93 | $4.93 | 1,464,221 |
2022-09-15 | $4.89 | $5.00 | $4.88 | $4.93 | $4.93 | 1,632,997 |
2022-09-14 | $4.83 | $4.88 | $4.81 | $4.87 | $4.87 | 1,567,986 |
2022-09-13 | $4.84 | $4.93 | $4.81 | $4.83 | $4.83 | 2,368,936 |
2022-09-12 | $4.97 | $5.01 | $4.96 | $4.97 | $4.97 | 2,048,383 |
2022-09-09 | $4.82 | $4.86 | $4.81 | $4.84 | $4.84 | 1,926,050 |
2022-09-08 | $4.45 | $4.61 | $4.44 | $4.60 | $4.60 | 2,489,338 |
2022-09-07 | $4.34 | $4.49 | $4.32 | $4.47 | $4.47 | 2,750,735 |
2022-09-06 | $4.41 | $4.45 | $4.36 | $4.39 | $4.39 | 1,580,771 |
2022-09-02 | $4.47 | $4.54 | $4.36 | $4.40 | $4.40 | 3,379,275 |
2022-09-01 | $4.44 | $4.44 | $4.34 | $4.42 | $4.42 | 2,092,933 |
2022-08-31 | $4.47 | $4.52 | $4.43 | $4.44 | $4.44 | 1,789,041 |
2022-08-30 | $4.50 | $4.52 | $4.42 | $4.46 | $4.46 | 2,384,606 |
2022-08-29 | $4.45 | $4.46 | $4.37 | $4.42 | $4.42 | 2,933,136 |
2022-08-26 | $4.56 | $4.56 | $4.39 | $4.39 | $4.39 | 2,326,617 |
2022-08-25 | $4.46 | $4.55 | $4.45 | $4.53 | $4.53 | 2,190,970 |
2022-08-24 | $4.48 | $4.54 | $4.46 | $4.51 | $4.51 | 1,557,046 |
2022-08-23 | $4.57 | $4.59 | $4.53 | $4.53 | $4.53 | 4,043,016 |
2022-08-22 | $4.55 | $4.55 | $4.48 | $4.54 | $4.54 | 3,852,627 |
2022-08-19 | $4.69 | $4.71 | $4.67 | $4.68 | $4.68 | 1,799,326 |
2022-08-18 | $4.93 | $4.95 | $4.87 | $4.90 | $4.90 | 2,179,683 |
2022-08-17 | $4.88 | $4.94 | $4.87 | $4.90 | $4.90 | 1,367,680 |
2022-08-16 | $4.88 | $4.97 | $4.87 | $4.94 | $4.94 | 3,395,670 |
2022-08-15 | $4.83 | $4.90 | $4.82 | $4.90 | $4.90 | 2,583,770 |
2022-08-12 | $4.88 | $4.93 | $4.85 | $4.93 | $4.93 | 7,638,248 |
2022-08-11 | $4.87 | $4.90 | $4.84 | $4.85 | $4.85 | 2,429,994 |
2022-08-10 | $4.81 | $4.86 | $4.80 | $4.84 | $4.84 | 4,014,703 |
2022-08-09 | $4.77 | $4.80 | $4.75 | $4.77 | $4.77 | 2,110,879 |
2022-08-08 | $4.70 | $4.75 | $4.70 | $4.72 | $4.72 | 5,408,822 |
2022-08-05 | $4.65 | $4.71 | $4.65 | $4.71 | $4.71 | 3,492,981 |
2022-08-04 | $4.65 | $4.69 | $4.62 | $4.64 | $4.64 | 4,088,868 |
2022-08-03 | $4.57 | $4.63 | $4.55 | $4.61 | $4.61 | 2,001,812 |
2022-08-02 | $4.54 | $4.54 | $4.45 | $4.45 | $4.45 | 2,815,782 |
2022-08-01 | $4.48 | $4.52 | $4.44 | $4.47 | $4.47 | 2,722,143 |
2022-07-29 | $4.44 | $4.54 | $4.42 | $4.54 | $4.54 | 2,229,010 |
2022-07-28 | $4.19 | $4.28 | $4.17 | $4.28 | $4.28 | 1,999,688 |
2022-07-27 | $4.18 | $4.29 | $4.17 | $4.29 | $4.29 | 1,800,871 |
2022-07-26 | $4.14 | $4.17 | $4.11 | $4.14 | $4.14 | 3,976,631 |
2022-07-25 | $4.25 | $4.31 | $4.24 | $4.30 | $4.30 | 3,183,145 |
2022-07-22 | $4.22 | $4.25 | $4.16 | $4.20 | $4.20 | 1,630,919 |
2022-07-21 | $4.21 | $4.28 | $4.21 | $4.28 | $4.28 | 2,560,077 |
2022-07-20 | $4.23 | $4.26 | $4.14 | $4.18 | $4.18 | 3,841,342 |
2022-07-19 | $4.28 | $4.38 | $4.28 | $4.37 | $4.37 | 3,353,281 |
2022-07-18 | $4.12 | $4.18 | $4.10 | $4.13 | $4.13 | 3,885,145 |
2022-07-15 | $4.04 | $4.13 | $4.01 | $4.12 | $4.12 | 3,133,513 |
2022-07-14 | $3.98 | $4.02 | $3.93 | $3.98 | $3.98 | 5,038,314 |
2022-07-13 | $4.07 | $4.14 | $4.03 | $4.10 | $4.10 | 6,406,513 |
2022-07-12 | $4.04 | $4.14 | $4.04 | $4.07 | $4.07 | 3,666,705 |
2022-07-11 | $4.36 | $4.37 | $4.29 | $4.29 | $4.29 | 2,303,377 |
2022-07-08 | $4.43 | $4.46 | $4.38 | $4.44 | $4.44 | 1,500,946 |
2022-07-07 | $4.42 | $4.46 | $4.40 | $4.42 | $4.42 | 1,697,008 |
2022-07-06 | $4.29 | $4.33 | $4.24 | $4.31 | $4.31 | 3,028,737 |
2022-07-05 | $4.31 | $4.39 | $4.29 | $4.39 | $4.39 | 2,613,862 |
2022-07-01 | $4.46 | $4.54 | $4.40 | $4.54 | $4.54 | 3,022,030 |
2022-06-30 | $4.45 | $4.56 | $4.40 | $4.52 | $4.52 | 3,460,851 |
2022-06-29 | $4.56 | $4.59 | $4.50 | $4.57 | $4.57 | 4,752,505 |
2022-06-28 | $4.65 | $4.70 | $4.55 | $4.57 | $4.57 | 2,666,027 |
2022-06-27 | $4.63 | $4.68 | $4.58 | $4.64 | $4.64 | 2,503,461 |
2022-06-24 | $4.49 | $4.58 | $4.49 | $4.57 | $4.57 | 1,424,683 |
2022-06-23 | $4.46 | $4.46 | $4.39 | $4.45 | $4.45 | 1,963,046 |
2022-06-22 | $4.56 | $4.66 | $4.55 | $4.57 | $4.57 | 2,132,500 |
2022-06-21 | $4.55 | $4.56 | $4.49 | $4.50 | $4.50 | 2,296,436 |
2022-06-17 | $4.47 | $4.51 | $4.42 | $4.45 | $4.45 | 2,912,784 |
2022-06-16 | $4.35 | $4.43 | $4.33 | $4.37 | $4.37 | 3,187,216 |
2022-06-15 | $4.41 | $4.49 | $4.37 | $4.47 | $4.47 | 3,292,654 |
2022-06-14 | $4.40 | $4.43 | $4.28 | $4.34 | $4.34 | 3,980,592 |
2022-06-13 | $4.35 | $4.38 | $4.29 | $4.32 | $4.32 | 3,452,111 |
2022-06-10 | $4.62 | $4.63 | $4.50 | $4.52 | $4.52 | 8,045,150 |
2022-06-09 | $5.11 | $5.11 | $4.94 | $4.94 | $4.94 | 5,886,690 |
2022-06-08 | $5.32 | $5.35 | $5.25 | $5.26 | $5.26 | 13,236,017 |
2022-06-07 | $5.38 | $5.43 | $5.36 | $5.42 | $5.42 | 1,497,888 |
2022-06-06 | $5.43 | $5.48 | $5.41 | $5.42 | $5.42 | 1,854,954 |
2022-06-03 | $5.37 | $5.37 | $5.29 | $5.32 | $5.32 | 901,189 |
2022-06-02 | $5.34 | $5.40 | $5.31 | $5.40 | $5.40 | 1,453,780 |
2022-06-01 | $5.43 | $5.45 | $5.31 | $5.35 | $5.35 | 1,596,904 |
2022-05-31 | $5.43 | $5.49 | $5.40 | $5.47 | $5.47 | 2,225,218 |
2022-05-27 | $5.35 | $5.44 | $5.33 | $5.41 | $5.41 | 2,671,126 |
2022-05-26 | $5.29 | $5.37 | $5.29 | $5.34 | $5.34 | 1,062,016 |
2022-05-25 | $5.16 | $5.27 | $5.15 | $5.24 | $5.24 | 1,746,589 |
2022-05-24 | $5.22 | $5.26 | $5.16 | $5.23 | $5.23 | 2,156,374 |
2022-05-23 | $5.10 | $5.20 | $5.10 | $5.18 | $5.18 | 1,816,658 |
2022-05-20 | $5.05 | $5.06 | $4.93 | $5.01 | $5.01 | 2,359,543 |
2022-05-19 | $4.94 | $5.06 | $4.94 | $5.02 | $5.02 | 2,369,389 |
2022-05-18 | $5.12 | $5.14 | $5.00 | $5.02 | $5.02 | 1,915,695 |
2022-05-17 | $5.14 | $5.18 | $5.11 | $5.18 | $5.18 | 3,405,682 |
2022-05-16 | $5.05 | $5.10 | $4.98 | $5.05 | $5.05 | 1,707,617 |
2022-05-13 | $4.96 | $5.08 | $4.95 | $5.04 | $5.04 | 2,378,807 |
2022-05-12 | $4.83 | $4.93 | $4.78 | $4.86 | $4.86 | 2,460,264 |
2022-05-11 | $4.93 | $5.04 | $4.84 | $4.84 | $4.84 | 2,609,503 |
2022-05-10 | $4.99 | $5.00 | $4.82 | $4.91 | $4.91 | 2,983,432 |
2022-05-09 | $4.86 | $4.89 | $4.81 | $4.81 | $4.81 | 2,704,454 |
2022-05-06 | $4.89 | $4.90 | $4.81 | $4.86 | $4.86 | 3,762,935 |
2022-05-05 | $5.03 | $5.04 | $4.79 | $4.82 | $4.82 | 2,803,108 |
2022-05-04 | $5.07 | $5.21 | $4.99 | $5.20 | $5.20 | 1,940,348 |
2022-05-03 | $5.16 | $5.18 | $5.12 | $5.17 | $5.17 | 2,244,879 |
2022-05-02 | $5.17 | $5.18 | $5.02 | $5.10 | $5.10 | 2,312,597 |
2022-04-29 | $5.27 | $5.33 | $5.19 | $5.19 | $5.19 | 2,345,105 |
2022-04-28 | $4.98 | $5.05 | $4.91 | $5.03 | $5.03 | 3,009,365 |
2022-04-27 | $4.89 | $4.99 | $4.87 | $4.95 | $4.95 | 2,673,672 |
2022-04-26 | $5.05 | $5.09 | $4.95 | $4.95 | $4.95 | 3,205,194 |
2022-04-25 | $5.27 | $5.29 | $5.14 | $5.29 | $5.29 | 2,417,317 |
2022-04-22 | $5.47 | $5.48 | $5.34 | $5.34 | $5.34 | 2,016,991 |
2022-04-21 | $5.61 | $5.63 | $5.46 | $5.47 | $5.47 | 1,495,727 |
2022-04-20 | $5.60 | $5.61 | $5.45 | $5.50 | $5.50 | 1,566,610 |
2022-04-19 | $5.47 | $5.53 | $5.47 | $5.50 | $5.50 | 1,189,671 |
2022-04-18 | $5.39 | $5.47 | $5.35 | $5.45 | $5.45 | 1,236,429 |
2022-04-14 | $5.38 | $5.46 | $5.36 | $5.41 | $5.41 | 2,822,380 |
2022-04-13 | $5.30 | $5.39 | $5.29 | $5.38 | $5.38 | 1,588,985 |
2022-04-12 | $5.40 | $5.43 | $5.30 | $5.34 | $5.34 | 2,071,716 |
2022-04-11 | $5.39 | $5.45 | $5.32 | $5.33 | $5.33 | 2,731,147 |
2022-04-08 | $5.32 | $5.34 | $5.29 | $5.29 | $5.29 | 2,284,185 |
2022-04-07 | $5.37 | $5.40 | $5.24 | $5.33 | $5.33 | 3,168,673 |
2022-04-06 | $5.29 | $5.31 | $5.22 | $5.27 | $5.27 | 3,312,099 |
2022-04-05 | $5.67 | $5.72 | $5.63 | $5.65 | $5.38 | 3,092,119 |
2022-04-04 | $5.76 | $5.83 | $5.72 | $5.83 | $5.55 | 6,675,118 |
2022-04-01 | $5.82 | $5.85 | $5.70 | $5.76 | $5.49 | 8,192,905 |
2022-03-31 | $5.82 | $5.83 | $5.68 | $5.69 | $5.42 | 3,010,420 |
2022-03-30 | $6.02 | $6.03 | $5.91 | $5.94 | $5.66 | 2,863,565 |
2022-03-29 | $6.08 | $6.12 | $5.98 | $6.05 | $5.76 | 3,519,093 |
2022-03-28 | $5.72 | $5.75 | $5.63 | $5.75 | $5.48 | 2,660,064 |
2022-03-25 | $5.61 | $5.69 | $5.59 | $5.68 | $5.41 | 2,136,964 |
2022-03-24 | $5.65 | $5.72 | $5.63 | $5.66 | $5.39 | 2,825,340 |
2022-03-23 | $5.75 | $5.78 | $5.66 | $5.66 | $5.39 | 1,729,808 |
2022-03-22 | $5.89 | $5.95 | $5.87 | $5.88 | $5.60 | 2,861,159 |
2022-03-21 | $5.85 | $5.87 | $5.78 | $5.84 | $5.56 | 3,011,555 |
2022-03-18 | $5.74 | $5.86 | $5.73 | $5.85 | $5.57 | 2,444,980 |
2022-03-17 | $5.79 | $5.93 | $5.77 | $5.90 | $5.62 | 2,887,621 |
2022-03-16 | $5.80 | $6.00 | $5.77 | $5.91 | $5.63 | 5,415,903 |
2022-03-15 | $5.62 | $5.69 | $5.56 | $5.65 | $5.38 | 3,824,598 |
2022-03-14 | $5.56 | $5.64 | $5.51 | $5.56 | $5.30 | 3,392,638 |
2022-03-11 | $5.57 | $5.61 | $5.38 | $5.39 | $5.14 | 3,344,109 |
2022-03-10 | $5.53 | $5.63 | $5.46 | $5.51 | $5.25 | 4,641,439 |
2022-03-09 | $5.44 | $5.62 | $5.41 | $5.53 | $5.27 | 6,267,552 |
2022-03-08 | $5.17 | $5.34 | $4.98 | $5.16 | $4.92 | 7,490,073 |
2022-03-07 | $5.04 | $5.06 | $4.76 | $4.80 | $4.57 | 6,317,504 |
2022-03-04 | $5.35 | $5.38 | $5.22 | $5.29 | $5.04 | 5,277,263 |
2022-03-03 | $5.72 | $5.74 | $5.59 | $5.64 | $5.37 | 3,569,726 |
2022-03-02 | $5.81 | $5.83 | $5.73 | $5.81 | $5.54 | 3,723,430 |
2022-03-01 | $5.81 | $5.83 | $5.54 | $5.61 | $5.35 | 4,242,639 |
2022-02-28 | $5.84 | $5.98 | $5.83 | $5.88 | $5.60 | 2,599,854 |
2022-02-25 | $6.08 | $6.16 | $6.07 | $6.14 | $5.85 | 3,136,843 |
2022-02-24 | $5.87 | $6.08 | $5.84 | $6.06 | $5.77 | 4,384,370 |
2022-02-23 | $6.48 | $6.50 | $6.30 | $6.33 | $6.03 | 2,860,601 |
2022-02-22 | $6.41 | $6.51 | $6.32 | $6.38 | $6.08 | 3,359,570 |
2022-02-18 | $6.49 | $6.53 | $6.42 | $6.46 | $6.16 | 1,806,432 |
2022-02-17 | $6.57 | $6.58 | $6.44 | $6.48 | $6.17 | 1,587,724 |
2022-02-16 | $6.53 | $6.64 | $6.53 | $6.61 | $6.30 | 1,791,078 |
2022-02-15 | $6.58 | $6.69 | $6.58 | $6.65 | $6.34 | 2,160,220 |
2022-02-14 | $6.55 | $6.57 | $6.39 | $6.43 | $6.13 | 3,602,609 |
2022-02-11 | $6.76 | $6.80 | $6.53 | $6.58 | $6.27 | 7,695,339 |
2022-02-10 | $6.86 | $6.97 | $6.86 | $6.91 | $6.58 | 2,717,268 |
2022-02-09 | $6.79 | $6.88 | $6.79 | $6.85 | $6.53 | 2,841,106 |
2022-02-08 | $6.70 | $6.80 | $6.69 | $6.79 | $6.47 | 2,511,902 |
2022-02-07 | $6.57 | $6.63 | $6.55 | $6.57 | $6.26 | 2,272,133 |
2022-02-04 | $6.48 | $6.65 | $6.47 | $6.58 | $6.27 | 1,990,831 |
2022-02-03 | $6.53 | $6.59 | $6.43 | $6.47 | $6.16 | 2,191,465 |
2022-02-02 | $6.61 | $6.65 | $6.56 | $6.63 | $6.32 | 1,711,824 |
2022-02-01 | $6.43 | $6.52 | $6.42 | $6.51 | $6.20 | 1,507,688 |
2022-01-31 | $6.29 | $6.39 | $6.27 | $6.38 | $6.08 | 2,067,647 |
2022-01-28 | $6.29 | $6.38 | $6.25 | $6.37 | $6.07 | 2,109,351 |
2022-01-27 | $6.38 | $6.42 | $6.24 | $6.31 | $6.01 | 1,956,193 |
2022-01-26 | $6.36 | $6.42 | $6.24 | $6.29 | $5.99 | 2,822,779 |
2022-01-25 | $6.18 | $6.32 | $6.10 | $6.27 | $5.97 | 2,539,276 |
2022-01-24 | $6.20 | $6.27 | $6.03 | $6.27 | $5.97 | 2,591,775 |
2022-01-21 | $6.36 | $6.39 | $6.30 | $6.31 | $6.01 | 2,317,324 |
2022-01-20 | $6.41 | $6.49 | $6.35 | $6.37 | $6.07 | 2,644,117 |
2022-01-19 | $6.54 | $6.56 | $6.40 | $6.41 | $6.11 | 4,046,215 |
2022-01-18 | $6.57 | $6.63 | $6.53 | $6.56 | $6.25 | 2,571,524 |
2022-01-14 | $6.55 | $6.64 | $6.53 | $6.63 | $6.32 | 1,348,305 |
2022-01-13 | $6.55 | $6.61 | $6.53 | $6.54 | $6.23 | 1,640,200 |
2022-01-12 | $6.46 | $6.54 | $6.44 | $6.54 | $6.23 | 1,518,533 |
2022-01-11 | $6.35 | $6.42 | $6.30 | $6.42 | $6.12 | 2,431,384 |
2022-01-10 | $6.33 | $6.36 | $6.27 | $6.33 | $6.03 | 1,868,272 |
2022-01-07 | $6.21 | $6.36 | $6.21 | $6.36 | $6.06 | 1,515,487 |
2022-01-06 | $6.13 | $6.21 | $6.08 | $6.21 | $5.92 | 1,927,760 |
2022-01-05 | $6.13 | $6.13 | $5.96 | $5.97 | $5.69 | 1,413,017 |
2022-01-04 | $6.11 | $6.12 | $6.06 | $6.07 | $5.78 | 2,367,118 |
2022-01-03 | $5.90 | $5.95 | $5.89 | $5.95 | $5.67 | 3,082,234 |
2021-12-31 | $5.86 | $5.90 | $5.85 | $5.87 | $5.59 | 849,459 |
2021-12-30 | $5.92 | $5.93 | $5.88 | $5.89 | $5.61 | 825,835 |
2021-12-29 | $5.89 | $5.95 | $5.88 | $5.91 | $5.63 | 1,699,210 |
2021-12-28 | $5.87 | $5.91 | $5.85 | $5.86 | $5.58 | 1,095,696 |
2021-12-27 | $5.86 | $5.91 | $5.83 | $5.89 | $5.61 | 1,893,938 |
2021-12-23 | $5.79 | $5.84 | $5.78 | $5.82 | $5.55 | 1,786,187 |
2021-12-22 | $5.68 | $5.75 | $5.67 | $5.73 | $5.46 | 1,756,417 |
2021-12-21 | $5.64 | $5.67 | $5.63 | $5.65 | $5.38 | 2,690,392 |
2021-12-20 | $5.55 | $5.63 | $5.50 | $5.61 | $5.35 | 4,193,827 |
2021-12-17 | $5.51 | $5.60 | $5.48 | $5.52 | $5.26 | 3,813,735 |
2021-12-16 | $5.79 | $5.81 | $5.67 | $5.70 | $5.43 | 2,337,921 |
2021-12-15 | $5.76 | $5.77 | $5.65 | $5.74 | $5.47 | 2,831,712 |
2021-12-14 | $5.74 | $5.83 | $5.68 | $5.71 | $5.44 | 2,811,893 |
2021-12-13 | $5.76 | $5.78 | $5.68 | $5.68 | $5.41 | 2,217,031 |
2021-12-10 | $5.73 | $5.81 | $5.71 | $5.78 | $5.51 | 2,402,714 |
2021-12-09 | $5.82 | $5.85 | $5.67 | $5.70 | $5.43 | 3,562,363 |
2021-12-08 | $5.89 | $5.92 | $5.82 | $5.84 | $5.56 | 5,143,548 |
2021-12-07 | $5.70 | $5.74 | $5.69 | $5.73 | $5.46 | 7,871,310 |
2021-12-06 | $5.52 | $5.65 | $5.49 | $5.61 | $5.35 | 2,135,091 |
2021-12-03 | $5.49 | $5.49 | $5.36 | $5.38 | $5.13 | 2,094,353 |
2021-12-02 | $5.35 | $5.46 | $5.35 | $5.42 | $5.16 | 1,678,498 |
2021-12-01 | $5.45 | $5.47 | $5.27 | $5.27 | $5.02 | 3,663,151 |
2021-11-30 | $5.42 | $5.45 | $5.28 | $5.30 | $5.05 | 3,050,558 |
2021-11-29 | $5.53 | $5.54 | $5.41 | $5.42 | $5.16 | 2,780,858 |
2021-11-26 | $5.59 | $5.61 | $5.48 | $5.53 | $5.27 | 2,097,719 |
2021-11-24 | $5.87 | $5.92 | $5.79 | $5.83 | $5.55 | 1,693,972 |
2021-11-23 | $6.04 | $6.06 | $5.95 | $5.99 | $5.71 | 2,186,766 |
2021-11-22 | $6.04 | $6.14 | $6.02 | $6.10 | $5.81 | 2,796,184 |
2021-11-19 | $6.13 | $6.15 | $6.07 | $6.11 | $5.82 | 4,458,417 |
2021-11-18 | $6.14 | $6.25 | $6.09 | $6.22 | $5.93 | 2,356,093 |
2021-11-17 | $6.53 | $6.56 | $6.50 | $6.52 | $6.21 | 941,471 |
2021-11-16 | $6.59 | $6.62 | $6.54 | $6.54 | $6.23 | 1,451,923 |
2021-11-15 | $6.67 | $6.70 | $6.63 | $6.65 | $6.34 | 1,374,690 |
2021-11-12 | $6.95 | $6.99 | $6.92 | $6.95 | $6.62 | 618,174 |
2021-11-11 | $6.91 | $6.96 | $6.90 | $6.94 | $6.61 | 849,438 |
2021-11-10 | $6.92 | $6.95 | $6.85 | $6.86 | $6.54 | 631,736 |
2021-11-09 | $6.89 | $6.92 | $6.84 | $6.85 | $6.53 | 720,586 |
2021-11-08 | $6.95 | $6.98 | $6.92 | $6.95 | $6.62 | 550,840 |
2021-11-05 | $6.97 | $7.00 | $6.88 | $6.93 | $6.60 | 849,785 |
2021-11-04 | $7.04 | $7.04 | $6.89 | $6.94 | $6.61 | 1,100,810 |
2021-11-03 | $7.02 | $7.20 | $7.01 | $7.16 | $6.82 | 758,873 |
2021-11-02 | $7.13 | $7.13 | $7.07 | $7.09 | $6.76 | 1,108,100 |
2021-11-01 | $7.22 | $7.26 | $7.19 | $7.23 | $6.89 | 1,759,610 |
2021-10-29 | $6.98 | $7.08 | $6.94 | $6.97 | $6.64 | 2,359,455 |
2021-10-28 | $6.48 | $6.60 | $6.47 | $6.59 | $6.28 | 1,140,809 |
2021-10-27 | $6.51 | $6.53 | $6.46 | $6.48 | $6.17 | 972,773 |
2021-10-26 | $6.58 | $6.61 | $6.53 | $6.56 | $6.25 | 959,870 |
2021-10-25 | $6.61 | $6.63 | $6.57 | $6.59 | $6.28 | 1,208,810 |
2021-10-22 | $6.61 | $6.66 | $6.58 | $6.61 | $6.30 | 1,403,059 |
2021-10-21 | $6.64 | $6.66 | $6.57 | $6.60 | $6.29 | 1,336,181 |
2021-10-20 | $6.69 | $6.82 | $6.68 | $6.81 | $6.49 | 702,308 |
2021-10-19 | $6.70 | $6.75 | $6.69 | $6.72 | $6.40 | 1,169,191 |
2021-10-18 | $6.67 | $6.77 | $6.65 | $6.74 | $6.42 | 1,080,962 |
2021-10-15 | $6.70 | $6.75 | $6.65 | $6.71 | $6.39 | 1,076,073 |
2021-10-14 | $6.56 | $6.58 | $6.49 | $6.53 | $6.22 | 1,223,095 |
2021-10-13 | $6.69 | $6.69 | $6.54 | $6.59 | $6.28 | 1,042,216 |
2021-10-12 | $6.78 | $6.79 | $6.73 | $6.77 | $6.45 | 870,295 |
2021-10-11 | $6.82 | $6.84 | $6.73 | $6.73 | $6.41 | 912,778 |
2021-10-08 | $6.82 | $6.87 | $6.81 | $6.82 | $6.50 | 776,684 |
2021-10-07 | $6.95 | $6.99 | $6.88 | $6.89 | $6.48 | 1,516,982 |
2021-10-06 | $6.84 | $6.91 | $6.79 | $6.88 | $6.47 | 1,858,923 |
2021-10-05 | $6.79 | $6.96 | $6.77 | $6.88 | $6.47 | 2,414,648 |
2021-10-04 | $6.57 | $6.65 | $6.52 | $6.55 | $6.16 | 1,922,615 |
2021-10-01 | $6.52 | $6.59 | $6.46 | $6.55 | $6.16 | 1,939,706 |
2021-09-30 | $6.64 | $6.68 | $6.58 | $6.59 | $6.19 | 1,922,286 |
2021-09-29 | $6.55 | $6.65 | $6.51 | $6.62 | $6.22 | 1,357,166 |
2021-09-28 | $6.71 | $6.75 | $6.61 | $6.63 | $6.23 | 3,140,966 |
2021-09-27 | $6.68 | $6.75 | $6.68 | $6.71 | $6.31 | 1,432,379 |
2021-09-24 | $6.57 | $6.63 | $6.57 | $6.62 | $6.22 | 1,173,915 |
2021-09-23 | $6.40 | $6.53 | $6.40 | $6.51 | $6.12 | 836,399 |
2021-09-22 | $6.31 | $6.37 | $6.29 | $6.30 | $5.92 | 1,001,898 |
2021-09-21 | $6.21 | $6.26 | $6.12 | $6.16 | $5.79 | 1,623,192 |
2021-09-20 | $6.20 | $6.27 | $6.05 | $6.12 | $5.75 | 3,715,565 |
2021-09-17 | $6.80 | $6.85 | $6.64 | $6.65 | $6.25 | 2,660,527 |
2021-09-16 | $6.73 | $6.78 | $6.67 | $6.77 | $6.36 | 1,086,451 |
2021-09-15 | $6.58 | $6.64 | $6.56 | $6.64 | $6.24 | 836,910 |
2021-09-14 | $6.69 | $6.71 | $6.54 | $6.56 | $6.17 | 996,565 |
2021-09-13 | $6.54 | $6.62 | $6.52 | $6.59 | $6.19 | 2,136,011 |
2021-09-10 | $6.51 | $6.53 | $6.44 | $6.44 | $6.05 | 839,029 |
2021-09-09 | $6.47 | $6.53 | $6.45 | $6.48 | $6.09 | 959,499 |
2021-09-08 | $6.55 | $6.60 | $6.48 | $6.49 | $6.10 | 1,123,121 |
2021-09-07 | $6.57 | $6.63 | $6.55 | $6.55 | $6.16 | 815,168 |
2021-09-03 | $6.63 | $6.66 | $6.57 | $6.61 | $6.21 | 724,689 |
2021-09-02 | $6.61 | $6.65 | $6.57 | $6.59 | $6.19 | 831,359 |
2021-09-01 | $6.63 | $6.69 | $6.62 | $6.65 | $6.25 | 1,687,550 |
2021-08-31 | $6.47 | $6.56 | $6.45 | $6.54 | $6.15 | 2,592,876 |
2021-08-30 | $6.56 | $6.56 | $6.48 | $6.49 | $6.10 | 741,522 |
2021-08-27 | $6.49 | $6.60 | $6.49 | $6.56 | $6.17 | 2,154,041 |
2021-08-26 | $6.63 | $6.65 | $6.54 | $6.56 | $6.17 | 859,438 |
2021-08-25 | $6.64 | $6.73 | $6.60 | $6.70 | $6.30 | 1,305,469 |
2021-08-24 | $6.41 | $6.49 | $6.40 | $6.46 | $6.07 | 867,241 |
2021-08-23 | $6.53 | $6.56 | $6.50 | $6.53 | $6.14 | 1,614,795 |
2021-08-20 | $6.46 | $6.52 | $6.43 | $6.52 | $6.13 | 995,694 |
2021-08-19 | $6.57 | $6.60 | $6.49 | $6.53 | $6.14 | 1,268,460 |
2021-08-18 | $6.66 | $6.77 | $6.65 | $6.69 | $6.29 | 1,106,963 |
2021-08-17 | $6.68 | $6.71 | $6.54 | $6.61 | $6.21 | 1,375,057 |
2021-08-16 | $6.86 | $6.86 | $6.80 | $6.85 | $6.44 | 849,057 |
2021-08-13 | $6.88 | $6.90 | $6.85 | $6.87 | $6.46 | 895,287 |
2021-08-12 | $6.91 | $6.92 | $6.87 | $6.90 | $6.49 | 902,943 |
2021-08-11 | $6.86 | $6.94 | $6.84 | $6.93 | $6.51 | 1,014,198 |
2021-08-10 | $6.73 | $6.82 | $6.71 | $6.80 | $6.39 | 843,209 |
2021-08-09 | $6.71 | $6.76 | $6.68 | $6.72 | $6.32 | 830,788 |
2021-08-06 | $6.72 | $6.77 | $6.70 | $6.77 | $6.36 | 872,490 |
2021-08-05 | $6.61 | $6.68 | $6.60 | $6.64 | $6.24 | 964,622 |
2021-08-04 | $6.61 | $6.67 | $6.60 | $6.64 | $6.24 | 1,334,385 |
2021-08-03 | $6.55 | $6.62 | $6.48 | $6.62 | $6.22 | 1,380,669 |
2021-08-02 | $6.49 | $6.53 | $6.39 | $6.41 | $6.03 | 1,453,572 |
2021-07-30 | $6.38 | $6.43 | $6.36 | $6.37 | $5.99 | 1,729,242 |
2021-07-29 | $6.44 | $6.46 | $6.38 | $6.42 | $6.03 | 828,427 |
2021-07-28 | $6.35 | $6.37 | $6.27 | $6.35 | $5.97 | 2,876,017 |
2021-07-27 | $6.36 | $6.44 | $6.33 | $6.41 | $6.03 | 1,213,475 |
2021-07-26 | $6.33 | $6.44 | $6.33 | $6.40 | $6.02 | 1,169,148 |
2021-07-23 | $6.27 | $6.30 | $6.23 | $6.25 | $5.88 | 1,407,645 |
2021-07-22 | $6.23 | $6.23 | $6.10 | $6.12 | $5.75 | 1,310,732 |
2021-07-21 | $6.02 | $6.17 | $6.02 | $6.17 | $5.80 | 3,467,897 |
2021-07-20 | $5.74 | $5.92 | $5.73 | $5.89 | $5.54 | 1,573,839 |
2021-07-19 | $5.79 | $5.80 | $5.70 | $5.72 | $5.38 | 4,175,074 |
2021-07-16 | $6.05 | $6.06 | $5.92 | $5.93 | $5.57 | 1,222,981 |
2021-07-15 | $6.07 | $6.14 | $6.05 | $6.11 | $5.74 | 1,019,949 |
2021-07-14 | $6.15 | $6.18 | $6.07 | $6.12 | $5.75 | 944,892 |
2021-07-13 | $6.10 | $6.11 | $6.03 | $6.07 | $5.71 | 1,322,872 |
2021-07-12 | $6.11 | $6.23 | $6.09 | $6.23 | $5.86 | 946,365 |
2021-07-09 | $6.07 | $6.22 | $6.05 | $6.22 | $5.85 | 1,720,324 |
2021-07-08 | $6.00 | $6.01 | $5.88 | $5.93 | $5.57 | 2,507,737 |
2021-07-07 | $6.11 | $6.17 | $6.05 | $6.14 | $5.77 | 1,453,243 |
2021-07-06 | $6.38 | $6.39 | $6.20 | $6.21 | $5.84 | 1,768,857 |
2021-07-02 | $6.35 | $6.35 | $6.24 | $6.26 | $5.88 | 935,458 |
2021-07-01 | $6.35 | $6.40 | $6.32 | $6.40 | $6.02 | 1,342,294 |
2021-06-30 | $6.19 | $6.24 | $6.16 | $6.21 | $5.84 | 1,510,218 |
2021-06-29 | $6.31 | $6.34 | $6.24 | $6.25 | $5.88 | 2,300,989 |
2021-06-28 | $6.39 | $6.39 | $6.28 | $6.33 | $5.95 | 1,717,493 |
2021-06-25 | $6.44 | $6.51 | $6.42 | $6.49 | $6.10 | 2,172,680 |
2021-06-24 | $6.34 | $6.44 | $6.32 | $6.44 | $6.05 | 2,046,122 |
2021-06-23 | $6.31 | $6.36 | $6.28 | $6.29 | $5.91 | 1,451,418 |
2021-06-22 | $6.24 | $6.30 | $6.21 | $6.30 | $5.92 | 854,437 |
2021-06-21 | $6.16 | $6.28 | $6.15 | $6.27 | $5.89 | 1,712,304 |
2021-06-18 | $6.18 | $6.20 | $6.12 | $6.17 | $5.80 | 2,092,171 |
2021-06-17 | $6.51 | $6.53 | $6.34 | $6.36 | $5.98 | 2,124,662 |
2021-06-16 | $6.43 | $6.48 | $6.36 | $6.42 | $6.03 | 1,867,925 |
2021-06-15 | $6.47 | $6.53 | $6.45 | $6.51 | $6.12 | 7,360,216 |
2021-06-14 | $6.37 | $6.46 | $6.35 | $6.42 | $6.03 | 2,262,678 |
2021-06-11 | $6.32 | $6.38 | $6.29 | $6.37 | $5.99 | 1,376,877 |
2021-06-10 | $6.43 | $6.43 | $6.35 | $6.36 | $5.98 | 1,512,304 |
2021-06-09 | $6.35 | $6.41 | $6.31 | $6.37 | $5.99 | 2,238,579 |
2021-06-08 | $6.39 | $6.47 | $6.37 | $6.42 | $6.03 | 1,430,474 |
2021-06-07 | $6.43 | $6.47 | $6.40 | $6.44 | $6.05 | 2,144,267 |
2021-06-04 | $6.39 | $6.39 | $6.30 | $6.34 | $5.96 | 2,968,112 |
2021-06-03 | $6.38 | $6.41 | $6.36 | $6.40 | $6.02 | 1,361,994 |
2021-06-02 | $6.35 | $6.39 | $6.31 | $6.36 | $5.98 | 1,371,136 |
2021-06-01 | $6.35 | $6.39 | $6.33 | $6.37 | $5.99 | 2,018,539 |
2021-05-28 | $6.20 | $6.25 | $6.16 | $6.23 | $5.86 | 2,139,874 |
2021-05-27 | $6.26 | $6.32 | $6.23 | $6.31 | $5.93 | 2,207,046 |
2021-05-26 | $6.12 | $6.20 | $6.10 | $6.18 | $5.81 | 1,527,134 |
2021-05-25 | $6.24 | $6.26 | $6.16 | $6.17 | $5.80 | 1,640,734 |
2021-05-24 | $6.16 | $6.21 | $6.14 | $6.18 | $5.81 | 1,678,926 |
2021-05-21 | $6.19 | $6.22 | $6.15 | $6.21 | $5.84 | 1,622,825 |
2021-05-20 | $6.05 | $6.09 | $6.01 | $6.09 | $5.72 | 19,383,771 |
2021-05-19 | $6.07 | $6.11 | $6.00 | $6.08 | $5.72 | 5,233,321 |
2021-05-18 | $6.23 | $6.27 | $6.19 | $6.22 | $5.85 | 7,235,274 |
2021-05-17 | $6.07 | $6.11 | $6.04 | $6.10 | $5.73 | 4,288,714 |
2021-05-14 | $6.04 | $6.16 | $6.03 | $6.16 | $5.79 | 1,567,785 |
2021-05-13 | $5.88 | $5.97 | $5.87 | $5.96 | $5.60 | 2,874,888 |
2021-05-12 | $5.95 | $5.98 | $5.84 | $5.86 | $5.51 | 1,614,333 |
2021-05-11 | $5.93 | $6.03 | $5.92 | $5.96 | $5.60 | 2,915,212 |
2021-05-10 | $6.01 | $6.05 | $5.91 | $5.92 | $5.56 | 2,117,286 |
2021-05-07 | $5.78 | $5.91 | $5.77 | $5.91 | $5.56 | 1,383,264 |
2021-05-06 | $5.78 | $5.84 | $5.72 | $5.84 | $5.49 | 1,487,825 |
2021-05-05 | $5.75 | $5.76 | $5.72 | $5.76 | $5.41 | 805,222 |
2021-05-04 | $5.68 | $5.71 | $5.58 | $5.66 | $5.32 | 2,147,589 |
2021-05-03 | $5.66 | $5.68 | $5.60 | $5.64 | $5.30 | 2,051,382 |
2021-04-30 | $5.67 | $5.69 | $5.59 | $5.60 | $5.26 | 2,050,365 |
2021-04-29 | $5.60 | $5.62 | $5.50 | $5.55 | $5.22 | 2,095,489 |
2021-04-28 | $5.43 | $5.47 | $5.42 | $5.46 | $5.13 | 1,171,263 |
2021-04-27 | $5.40 | $5.47 | $5.37 | $5.46 | $5.13 | 1,177,423 |
2021-04-26 | $5.36 | $5.43 | $5.36 | $5.40 | $5.08 | 1,448,674 |
2021-04-23 | $5.25 | $5.28 | $5.22 | $5.26 | $4.94 | 1,219,435 |
2021-04-22 | $5.28 | $5.31 | $5.24 | $5.26 | $4.94 | 1,945,563 |
2021-04-21 | $5.09 | $5.23 | $5.08 | $5.21 | $4.90 | 1,670,858 |
2021-04-20 | $5.31 | $5.31 | $5.18 | $5.20 | $4.89 | 1,894,968 |
2021-04-19 | $5.41 | $5.47 | $5.40 | $5.42 | $5.09 | 2,310,076 |
2021-04-16 | $5.21 | $5.27 | $5.20 | $5.27 | $4.95 | 1,853,147 |
2021-04-15 | $5.31 | $5.32 | $5.19 | $5.23 | $4.92 | 1,912,166 |
2021-04-14 | $5.30 | $5.37 | $5.30 | $5.35 | $5.03 | 973,271 |
2021-04-13 | $5.28 | $5.31 | $5.24 | $5.29 | $4.97 | 919,645 |
2021-04-12 | $5.31 | $5.35 | $5.30 | $5.33 | $5.01 | 1,065,937 |
2021-04-09 | $5.30 | $5.33 | $5.26 | $5.30 | $4.98 | 2,514,606 |
2021-04-08 | $5.32 | $5.43 | $5.29 | $5.42 | $5.09 | 1,153,818 |
2021-04-07 | $5.37 | $5.41 | $5.35 | $5.41 | $5.09 | 1,349,699 |
2021-04-06 | $5.39 | $5.41 | $5.34 | $5.36 | $5.04 | 1,358,587 |
2021-04-05 | $5.30 | $5.34 | $5.29 | $5.33 | $5.01 | 949,308 |
2021-04-01 | $5.24 | $5.26 | $5.21 | $5.25 | $4.94 | 1,612,262 |
2021-03-31 | $5.26 | $5.26 | $5.19 | $5.22 | $4.91 | 2,000,498 |
2021-03-30 | $5.25 | $5.30 | $5.24 | $5.28 | $4.96 | 1,886,276 |
2021-03-29 | $5.22 | $5.26 | $5.14 | $5.17 | $4.86 | 2,518,782 |
2021-03-26 | $5.24 | $5.28 | $5.21 | $5.25 | $4.94 | 1,798,152 |
2021-03-25 | $5.08 | $5.17 | $5.04 | $5.15 | $4.84 | 2,760,639 |
2021-03-24 | $5.14 | $5.22 | $5.13 | $5.15 | $4.84 | 2,431,991 |
2021-03-23 | $5.16 | $5.19 | $5.08 | $5.10 | $4.79 | 3,336,214 |
2021-03-22 | $5.21 | $5.21 | $5.14 | $5.16 | $4.85 | 3,796,825 |
2021-03-19 | $5.59 | $5.62 | $5.54 | $5.58 | $5.25 | 2,707,298 |
2021-03-18 | $5.72 | $5.84 | $5.67 | $5.68 | $5.34 | 5,419,957 |
2021-03-17 | $5.71 | $5.75 | $5.65 | $5.73 | $5.39 | 4,070,444 |
2021-03-16 | $5.63 | $5.63 | $5.53 | $5.60 | $5.26 | 2,064,098 |
2021-03-15 | $5.68 | $5.71 | $5.55 | $5.65 | $5.31 | 2,268,029 |
2021-03-12 | $5.71 | $5.76 | $5.67 | $5.76 | $5.41 | 1,698,997 |
2021-03-11 | $5.56 | $5.65 | $5.53 | $5.63 | $5.29 | 4,703,039 |
2021-03-10 | $5.61 | $5.65 | $5.53 | $5.63 | $5.29 | 4,172,399 |
2021-03-09 | $5.56 | $5.65 | $5.49 | $5.62 | $5.28 | 2,888,179 |
2021-03-08 | $5.71 | $5.74 | $5.67 | $5.73 | $5.39 | 3,436,106 |
2021-03-05 | $5.72 | $5.73 | $5.59 | $5.72 | $5.38 | 3,122,818 |
2021-03-04 | $5.61 | $5.66 | $5.50 | $5.56 | $5.23 | 2,883,706 |
2021-03-03 | $5.58 | $5.68 | $5.56 | $5.60 | $5.26 | 2,598,143 |
2021-03-02 | $5.51 | $5.55 | $5.48 | $5.53 | $5.20 | 1,923,890 |
2021-03-01 | $5.54 | $5.57 | $5.51 | $5.55 | $5.22 | 2,144,163 |
2021-02-26 | $5.60 | $5.60 | $5.51 | $5.57 | $5.24 | 3,995,406 |
2021-02-25 | $5.82 | $5.86 | $5.63 | $5.65 | $5.31 | 6,346,601 |
2021-02-24 | $5.57 | $5.66 | $5.56 | $5.66 | $5.32 | 1,793,030 |
2021-02-23 | $5.59 | $5.61 | $5.50 | $5.57 | $5.24 | 3,254,853 |
2021-02-22 | $5.37 | $5.46 | $5.37 | $5.41 | $5.09 | 2,275,267 |
2021-02-19 | $5.43 | $5.50 | $5.43 | $5.45 | $5.12 | 1,568,419 |
2021-02-18 | $5.39 | $5.42 | $5.35 | $5.38 | $5.06 | 2,188,055 |
2021-02-17 | $5.34 | $5.38 | $5.30 | $5.38 | $5.06 | 1,966,332 |
2021-02-16 | $5.42 | $5.46 | $5.37 | $5.44 | $5.11 | 1,766,768 |
2021-02-12 | $5.26 | $5.34 | $5.26 | $5.32 | $5.00 | 1,490,904 |
2021-02-11 | $5.26 | $5.31 | $5.25 | $5.31 | $4.99 | 1,166,340 |
2021-02-10 | $5.37 | $5.40 | $5.27 | $5.28 | $4.96 | 1,649,110 |
2021-02-09 | $5.29 | $5.31 | $5.26 | $5.28 | $4.96 | 2,988,857 |
2021-02-08 | $5.36 | $5.44 | $5.36 | $5.42 | $5.09 | 2,582,237 |
2021-02-05 | $5.29 | $5.31 | $5.24 | $5.29 | $4.97 | 3,097,448 |
2021-02-04 | $5.12 | $5.20 | $5.12 | $5.17 | $4.86 | 2,905,556 |
2021-02-03 | $4.80 | $4.89 | $4.77 | $4.88 | $4.59 | 3,591,952 |
2021-02-02 | $4.72 | $4.85 | $4.71 | $4.84 | $4.55 | 3,025,967 |
2021-02-01 | $4.60 | $4.60 | $4.53 | $4.54 | $4.27 | 2,260,731 |
2021-01-29 | $4.64 | $4.68 | $4.56 | $4.58 | $4.31 | 3,489,446 |
2021-01-28 | $4.76 | $4.81 | $4.74 | $4.79 | $4.50 | 2,068,033 |
2021-01-27 | $4.71 | $4.71 | $4.59 | $4.60 | $4.32 | 3,435,501 |
2021-01-26 | $4.81 | $4.86 | $4.79 | $4.81 | $4.52 | 2,496,675 |
2021-01-25 | $4.77 | $4.80 | $4.69 | $4.79 | $4.50 | 3,379,064 |
2021-01-22 | $4.92 | $4.95 | $4.84 | $4.88 | $4.59 | 3,992,287 |
2021-01-21 | $4.97 | $4.99 | $4.89 | $4.92 | $4.62 | 2,126,510 |
2021-01-20 | $4.90 | $4.95 | $4.86 | $4.94 | $4.64 | 1,418,414 |
2021-01-19 | $4.95 | $4.95 | $4.88 | $4.92 | $4.62 | 2,413,661 |
2021-01-15 | $5.00 | $5.03 | $4.86 | $4.95 | $4.65 | 2,596,726 |
2021-01-14 | $5.06 | $5.10 | $5.05 | $5.07 | $4.77 | 1,780,569 |
2021-01-13 | $5.14 | $5.16 | $5.09 | $5.12 | $4.81 | 2,767,456 |
2021-01-12 | $5.18 | $5.21 | $5.15 | $5.18 | $4.87 | 5,024,475 |
2021-01-11 | $5.13 | $5.24 | $5.12 | $5.23 | $4.92 | 4,568,114 |
2021-01-08 | $5.27 | $5.28 | $5.19 | $5.26 | $4.94 | 4,418,815 |
2021-01-07 | $5.31 | $5.35 | $5.28 | $5.30 | $4.98 | 3,531,274 |
2021-01-06 | $5.23 | $5.36 | $5.23 | $5.31 | $4.99 | 3,688,602 |
2021-01-05 | $4.96 | $5.05 | $4.95 | $5.02 | $4.72 | 1,963,109 |
2021-01-04 | $5.00 | $5.01 | $4.91 | $4.94 | $4.64 | 5,275,352 |
2020-12-31 | $4.95 | $4.96 | $4.91 | $4.94 | $4.64 | 1,630,355 |
2020-12-30 | $5.01 | $5.06 | $4.96 | $4.98 | $4.68 | 3,254,493 |
2020-12-29 | $5.03 | $5.04 | $4.94 | $4.95 | $4.65 | 2,378,655 |
2020-12-28 | $4.88 | $5.03 | $4.85 | $5.01 | $4.71 | 9,474,568 |
2020-12-24 | $4.94 | $4.97 | $4.92 | $4.96 | $4.66 | 1,134,635 |
2020-12-23 | $4.85 | $4.96 | $4.85 | $4.95 | $4.65 | 2,971,515 |
2020-12-22 | $4.81 | $4.85 | $4.76 | $4.77 | $4.48 | 2,239,612 |
2020-12-21 | $4.68 | $4.79 | $4.66 | $4.77 | $4.48 | 4,472,036 |
2020-12-18 | $4.91 | $4.94 | $4.88 | $4.90 | $4.61 | 4,618,283 |
2020-12-17 | $4.95 | $4.97 | $4.91 | $4.91 | $4.62 | 2,339,889 |
2020-12-16 | $4.92 | $4.93 | $4.85 | $4.88 | $4.59 | 2,764,945 |
2020-12-15 | $4.91 | $4.99 | $4.90 | $4.92 | $4.62 | 4,017,092 |
2020-12-14 | $4.93 | $4.95 | $4.83 | $4.84 | $4.55 | 2,692,886 |
2020-12-11 | $4.78 | $4.83 | $4.76 | $4.78 | $4.49 | 4,227,495 |
2020-12-10 | $4.86 | $4.94 | $4.84 | $4.91 | $4.62 | 3,616,915 |
2020-12-09 | $5.03 | $5.05 | $4.96 | $5.02 | $4.72 | 4,974,476 |
2020-12-08 | $5.03 | $5.07 | $4.99 | $5.00 | $4.70 | 5,899,244 |
2020-12-07 | $5.11 | $5.13 | $5.04 | $5.05 | $4.75 | 5,178,498 |
2020-12-04 | $5.01 | $5.22 | $5.01 | $5.21 | $4.90 | 14,296,198 |
2020-12-03 | $4.91 | $4.98 | $4.88 | $4.88 | $4.59 | 12,828,586 |
2020-12-02 | $4.80 | $4.97 | $4.78 | $4.97 | $4.67 | 12,874,958 |
2020-12-01 | $4.67 | $4.80 | $4.67 | $4.79 | $4.50 | 5,927,662 |
2020-11-30 | $4.68 | $4.71 | $4.58 | $4.58 | $4.31 | 6,601,569 |
2020-11-27 | $4.59 | $4.69 | $4.58 | $4.65 | $4.37 | 3,748,566 |
2020-11-25 | $4.43 | $4.49 | $4.38 | $4.45 | $4.18 | 3,379,195 |
2020-11-24 | $4.32 | $4.47 | $4.31 | $4.46 | $4.19 | 4,557,817 |
2020-11-23 | $4.28 | $4.30 | $4.22 | $4.27 | $4.01 | 3,192,579 |
2020-11-20 | $4.22 | $4.25 | $4.20 | $4.21 | $3.96 | 2,207,328 |
2020-11-19 | $4.15 | $4.25 | $4.14 | $4.24 | $3.99 | 4,305,632 |
2020-11-18 | $4.16 | $4.19 | $4.02 | $4.03 | $3.79 | 8,250,010 |
2020-11-17 | $4.03 | $4.14 | $3.99 | $4.11 | $3.86 | 7,528,023 |
2020-11-16 | $4.44 | $4.45 | $4.14 | $4.21 | $3.96 | 16,989,691 |
2020-11-13 | $3.68 | $3.76 | $3.67 | $3.74 | $3.52 | 2,790,977 |
2020-11-12 | $3.54 | $3.62 | $3.52 | $3.57 | $3.36 | 3,357,377 |
2020-11-11 | $3.65 | $3.69 | $3.62 | $3.64 | $3.42 | 3,755,659 |
2020-11-10 | $3.57 | $3.64 | $3.53 | $3.62 | $3.40 | 5,147,320 |
2020-11-09 | $3.42 | $3.47 | $3.32 | $3.43 | $3.22 | 7,512,098 |
2020-11-06 | $2.97 | $2.98 | $2.92 | $2.92 | $2.74 | 2,405,994 |
2020-11-05 | $2.97 | $3.02 | $2.95 | $3.01 | $2.83 | 3,214,337 |
2020-11-04 | $2.89 | $2.91 | $2.83 | $2.84 | $2.67 | 3,335,701 |
2020-11-03 | $3.00 | $3.08 | $2.99 | $3.07 | $2.89 | 3,838,521 |
2020-11-02 | $2.88 | $2.91 | $2.86 | $2.91 | $2.74 | 3,469,208 |
2020-10-30 | $2.83 | $2.89 | $2.81 | $2.89 | $2.72 | 4,218,025 |
2020-10-29 | $2.71 | $2.79 | $2.68 | $2.75 | $2.59 | 4,026,433 |
2020-10-28 | $2.78 | $2.81 | $2.73 | $2.74 | $2.58 | 3,439,550 |
2020-10-27 | $2.92 | $2.94 | $2.81 | $2.82 | $2.65 | 2,533,802 |
2020-10-26 | $2.89 | $2.90 | $2.84 | $2.88 | $2.71 | 3,018,059 |
2020-10-23 | $2.96 | $2.96 | $2.91 | $2.92 | $2.74 | 3,802,697 |
2020-10-22 | $2.83 | $2.89 | $2.81 | $2.89 | $2.72 | 3,312,918 |
2020-10-21 | $2.84 | $2.88 | $2.83 | $2.84 | $2.67 | 1,568,593 |
2020-10-20 | $2.85 | $2.91 | $2.85 | $2.87 | $2.70 | 3,701,663 |
2020-10-19 | $2.74 | $2.80 | $2.72 | $2.74 | $2.58 | 2,345,600 |
2020-10-16 | $2.67 | $2.75 | $2.65 | $2.72 | $2.56 | 4,217,092 |
2020-10-15 | $2.58 | $2.66 | $2.58 | $2.65 | $2.49 | 1,726,237 |
2020-10-14 | $2.68 | $2.68 | $2.62 | $2.62 | $2.46 | 1,899,190 |
2020-10-13 | $2.69 | $2.69 | $2.62 | $2.63 | $2.47 | 3,214,053 |
2020-10-12 | $2.76 | $2.77 | $2.73 | $2.76 | $2.59 | 1,489,372 |
2020-10-09 | $2.84 | $2.85 | $2.78 | $2.80 | $2.63 | 2,190,130 |
2020-10-08 | $2.86 | $2.86 | $2.82 | $2.84 | $2.67 | 1,775,667 |
2020-10-07 | $2.84 | $2.86 | $2.79 | $2.81 | $2.64 | 1,832,708 |
2020-10-06 | $2.91 | $2.92 | $2.82 | $2.83 | $2.66 | 5,382,681 |
2020-10-05 | $2.77 | $2.82 | $2.77 | $2.81 | $2.64 | 2,712,004 |
2020-10-02 | $2.69 | $2.79 | $2.69 | $2.78 | $2.61 | 1,724,518 |
2020-10-01 | $2.78 | $2.80 | $2.74 | $2.76 | $2.59 | 2,241,531 |
2020-09-30 | $2.75 | $2.80 | $2.73 | $2.74 | $2.58 | 3,226,582 |
2020-09-29 | $2.73 | $2.74 | $2.68 | $2.70 | $2.54 | 4,060,400 |
2020-09-28 | $2.70 | $2.77 | $2.70 | $2.76 | $2.59 | 3,794,665 |
2020-09-25 | $2.67 | $2.68 | $2.64 | $2.68 | $2.52 | 3,609,858 |
2020-09-24 | $2.61 | $2.68 | $2.58 | $2.66 | $2.50 | 6,160,233 |
2020-09-23 | $2.61 | $2.64 | $2.49 | $2.49 | $2.34 | 6,053,844 |
2020-09-22 | $2.58 | $2.60 | $2.50 | $2.53 | $2.38 | 4,426,996 |
2020-09-21 | $2.58 | $2.61 | $2.52 | $2.56 | $2.41 | 6,153,196 |
2020-09-18 | $2.75 | $2.77 | $2.70 | $2.73 | $2.57 | 6,032,887 |
2020-09-17 | $2.79 | $2.85 | $2.77 | $2.83 | $2.66 | 2,864,319 |
2020-09-16 | $2.76 | $2.85 | $2.75 | $2.82 | $2.65 | 2,591,362 |
2020-09-15 | $2.87 | $2.88 | $2.81 | $2.82 | $2.65 | 5,763,510 |
2020-09-14 | $2.91 | $2.94 | $2.88 | $2.91 | $2.74 | 3,423,836 |
2020-09-11 | $2.88 | $2.89 | $2.84 | $2.86 | $2.69 | 2,590,069 |
2020-09-10 | $2.97 | $3.00 | $2.90 | $2.91 | $2.74 | 4,086,198 |
2020-09-09 | $2.91 | $2.96 | $2.90 | $2.94 | $2.76 | 2,363,831 |
2020-09-08 | $2.94 | $2.94 | $2.89 | $2.91 | $2.74 | 3,620,939 |
2020-09-04 | $3.00 | $3.05 | $2.95 | $3.04 | $2.86 | 7,286,687 |
2020-09-03 | $2.89 | $2.94 | $2.83 | $2.84 | $2.67 | 8,329,403 |
2020-09-02 | $2.82 | $2.82 | $2.78 | $2.80 | $2.63 | 3,874,697 |
2020-09-01 | $2.89 | $2.92 | $2.86 | $2.88 | $2.71 | 3,367,735 |
2020-08-31 | $2.97 | $2.98 | $2.88 | $2.89 | $2.72 | 2,788,915 |
2020-08-28 | $3.05 | $3.08 | $3.01 | $3.06 | $2.88 | 3,008,079 |
2020-08-27 | $2.95 | $2.97 | $2.93 | $2.96 | $2.78 | 2,642,251 |
2020-08-26 | $2.96 | $2.99 | $2.95 | $2.95 | $2.77 | 2,156,001 |
2020-08-25 | $3.00 | $3.03 | $2.90 | $2.93 | $2.75 | 2,980,863 |
2020-08-24 | $2.86 | $2.90 | $2.82 | $2.88 | $2.71 | 2,248,531 |
2020-08-21 | $2.80 | $2.84 | $2.79 | $2.83 | $2.66 | 2,700,167 |
2020-08-20 | $2.89 | $2.89 | $2.86 | $2.88 | $2.71 | 3,729,728 |
2020-08-19 | $2.95 | $3.00 | $2.92 | $2.93 | $2.75 | 8,689,441 |
2020-08-18 | $2.99 | $3.00 | $2.91 | $2.93 | $2.75 | 5,529,946 |
2020-08-17 | $3.01 | $3.02 | $2.96 | $2.97 | $2.79 | 2,202,694 |
2020-08-14 | $2.94 | $2.99 | $2.93 | $2.97 | $2.79 | 3,834,820 |
2020-08-13 | $3.04 | $3.07 | $3.00 | $3.02 | $2.84 | 3,321,693 |
2020-08-12 | $3.19 | $3.19 | $3.08 | $3.08 | $2.90 | 2,792,539 |
2020-08-11 | $3.14 | $3.18 | $3.11 | $3.13 | $2.94 | 4,625,002 |
2020-08-10 | $2.99 | $3.04 | $2.99 | $3.03 | $2.85 | 3,141,476 |
2020-08-07 | $2.92 | $3.01 | $2.92 | $3.00 | $2.82 | 4,662,642 |
2020-08-06 | $3.06 | $3.10 | $3.04 | $3.09 | $2.90 | 3,396,047 |
2020-08-05 | $3.18 | $3.19 | $3.12 | $3.13 | $2.94 | 3,193,892 |
2020-08-04 | $3.18 | $3.26 | $3.18 | $3.26 | $3.06 | 4,690,873 |
2020-08-03 | $3.13 | $3.18 | $3.10 | $3.15 | $2.96 | 3,420,918 |
2020-07-31 | $3.15 | $3.15 | $3.04 | $3.07 | $2.89 | 5,111,858 |
2020-07-30 | $3.09 | $3.19 | $3.07 | $3.19 | $3.00 | 4,037,374 |
2020-07-29 | $3.37 | $3.45 | $3.33 | $3.45 | $3.24 | 2,105,790 |
2020-07-28 | $3.50 | $3.53 | $3.48 | $3.52 | $3.31 | 2,407,402 |
2020-07-27 | $3.48 | $3.53 | $3.47 | $3.49 | $3.28 | 6,818,748 |
2020-07-24 | $3.60 | $3.62 | $3.55 | $3.56 | $3.35 | 1,931,527 |
2020-07-23 | $3.59 | $3.63 | $3.56 | $3.59 | $3.37 | 2,405,412 |
2020-07-22 | $3.62 | $3.66 | $3.61 | $3.63 | $3.41 | 3,803,911 |
2020-07-21 | $3.64 | $3.67 | $3.58 | $3.58 | $3.37 | 6,974,688 |
2020-07-20 | $3.58 | $3.63 | $3.57 | $3.61 | $3.39 | 5,322,824 |
2020-07-17 | $3.64 | $3.65 | $3.61 | $3.63 | $3.41 | 1,726,434 |
2020-07-16 | $3.65 | $3.71 | $3.65 | $3.66 | $3.44 | 2,426,322 |
2020-07-15 | $3.67 | $3.71 | $3.63 | $3.67 | $3.45 | 1,964,601 |
2020-07-14 | $3.50 | $3.59 | $3.50 | $3.59 | $3.37 | 4,138,891 |
2020-07-13 | $3.61 | $3.63 | $3.52 | $3.53 | $3.32 | 4,242,738 |
2020-07-10 | $3.43 | $3.56 | $3.43 | $3.55 | $3.34 | 3,808,634 |
2020-07-09 | $3.52 | $3.53 | $3.41 | $3.42 | $3.21 | 3,458,083 |
2020-07-08 | $3.49 | $3.56 | $3.47 | $3.53 | $3.32 | 3,275,513 |
2020-07-07 | $3.64 | $3.64 | $3.53 | $3.54 | $3.33 | 3,458,129 |
2020-07-06 | $3.71 | $3.75 | $3.66 | $3.68 | $3.46 | 3,588,957 |
2020-07-02 | $3.57 | $3.63 | $3.53 | $3.53 | $3.32 | 3,990,725 |
2020-07-01 | $3.36 | $3.43 | $3.35 | $3.35 | $3.15 | 2,815,828 |
2020-06-30 | $3.33 | $3.41 | $3.32 | $3.40 | $3.20 | 4,911,746 |
2020-06-29 | $3.38 | $3.46 | $3.35 | $3.42 | $3.21 | 2,847,973 |
2020-06-26 | $3.42 | $3.43 | $3.30 | $3.30 | $3.10 | 3,996,266 |
2020-06-25 | $3.33 | $3.49 | $3.32 | $3.48 | $3.27 | 5,041,129 |
2020-06-24 | $3.44 | $3.45 | $3.34 | $3.35 | $3.15 | 3,044,261 |
2020-06-23 | $3.56 | $3.60 | $3.51 | $3.52 | $3.31 | 4,565,028 |
2020-06-22 | $3.38 | $3.43 | $3.36 | $3.42 | $3.21 | 2,593,218 |
2020-06-19 | $3.52 | $3.52 | $3.36 | $3.38 | $3.18 | 2,380,555 |
2020-06-18 | $3.41 | $3.46 | $3.38 | $3.41 | $3.21 | 2,804,093 |
2020-06-17 | $3.53 | $3.54 | $3.46 | $3.47 | $3.26 | 2,618,754 |
2020-06-16 | $3.57 | $3.60 | $3.42 | $3.49 | $3.28 | 4,663,157 |
2020-06-15 | $3.34 | $3.49 | $3.32 | $3.45 | $3.24 | 3,855,600 |
2020-06-12 | $3.53 | $3.57 | $3.44 | $3.51 | $3.30 | 4,671,729 |
2020-06-11 | $3.48 | $3.57 | $3.37 | $3.37 | $3.17 | 4,826,075 |
2020-06-10 | $3.82 | $3.84 | $3.68 | $3.68 | $3.46 | 5,405,262 |
2020-06-09 | $3.85 | $3.86 | $3.77 | $3.83 | $3.60 | 3,235,952 |
2020-06-08 | $4.06 | $4.08 | $3.90 | $3.98 | $3.74 | 4,557,841 |
2020-06-05 | $3.92 | $3.98 | $3.87 | $3.90 | $3.67 | 6,582,094 |
2020-06-04 | $3.59 | $3.69 | $3.55 | $3.63 | $3.41 | 3,785,777 |
2020-06-03 | $3.47 | $3.56 | $3.46 | $3.54 | $3.33 | 3,997,528 |
2020-06-02 | $3.34 | $3.40 | $3.32 | $3.34 | $3.14 | 4,225,340 |
2020-06-01 | $3.10 | $3.20 | $3.10 | $3.19 | $3.00 | 3,162,669 |
2020-05-29 | $3.13 | $3.15 | $3.07 | $3.11 | $2.92 | 3,606,999 |
2020-05-28 | $3.27 | $3.27 | $3.20 | $3.20 | $3.01 | 3,600,134 |
2020-05-27 | $3.23 | $3.25 | $3.15 | $3.22 | $3.03 | 4,355,361 |
2020-05-26 | $3.00 | $3.11 | $3.00 | $3.09 | $2.90 | 4,173,979 |
2020-05-22 | $2.86 | $2.87 | $2.77 | $2.82 | $2.65 | 3,852,191 |
2020-05-21 | $2.82 | $2.86 | $2.79 | $2.80 | $2.63 | 2,930,769 |
2020-05-20 | $2.76 | $2.84 | $2.75 | $2.80 | $2.63 | 4,558,415 |
2020-05-19 | $2.82 | $2.85 | $2.75 | $2.79 | $2.62 | 7,774,545 |
2020-05-18 | $2.90 | $3.02 | $2.87 | $3.02 | $2.84 | 3,080,815 |
2020-05-15 | $2.81 | $2.81 | $2.76 | $2.79 | $2.62 | 2,100,200 |
2020-05-14 | $2.70 | $2.82 | $2.66 | $2.81 | $2.64 | 4,090,495 |
2020-05-13 | $2.80 | $2.81 | $2.72 | $2.75 | $2.59 | 2,404,350 |
2020-05-12 | $2.89 | $2.91 | $2.81 | $2.82 | $2.65 | 3,037,893 |
2020-05-11 | $2.86 | $2.87 | $2.82 | $2.87 | $2.70 | 2,474,765 |
2020-05-08 | $2.93 | $2.95 | $2.90 | $2.94 | $2.76 | 1,944,643 |
2020-05-07 | $2.87 | $2.91 | $2.86 | $2.86 | $2.69 | 3,027,011 |
2020-05-06 | $2.95 | $2.95 | $2.88 | $2.91 | $2.74 | 1,892,038 |
2020-05-05 | $3.02 | $3.04 | $2.97 | $2.98 | $2.80 | 2,689,071 |
2020-05-04 | $3.05 | $3.08 | $3.01 | $3.04 | $2.86 | 1,971,913 |
2020-05-01 | $3.18 | $3.18 | $3.08 | $3.12 | $2.93 | 1,111,766 |
2020-04-30 | $3.17 | $3.25 | $3.14 | $3.20 | $3.01 | 3,087,379 |
2020-04-29 | $3.32 | $3.40 | $3.30 | $3.39 | $3.19 | 3,532,961 |
2020-04-28 | $3.10 | $3.14 | $3.05 | $3.12 | $2.93 | 4,527,703 |
2020-04-27 | $2.81 | $2.91 | $2.80 | $2.88 | $2.71 | 4,381,664 |
2020-04-24 | $2.81 | $2.81 | $2.73 | $2.76 | $2.59 | 3,321,965 |
2020-04-23 | $2.84 | $2.94 | $2.79 | $2.83 | $2.66 | 3,389,231 |
2020-04-22 | $2.76 | $2.77 | $2.72 | $2.76 | $2.59 | 2,038,375 |
2020-04-21 | $2.71 | $2.75 | $2.64 | $2.67 | $2.51 | 5,867,096 |
2020-04-20 | $2.78 | $2.88 | $2.75 | $2.83 | $2.66 | 2,783,754 |
2020-04-17 | $2.89 | $2.90 | $2.84 | $2.89 | $2.72 | 2,864,801 |
2020-04-16 | $2.89 | $2.89 | $2.79 | $2.80 | $2.63 | 4,788,359 |
2020-04-15 | $3.01 | $3.01 | $2.91 | $2.93 | $2.75 | 2,592,565 |
2020-04-14 | $3.26 | $3.28 | $3.15 | $3.17 | $2.98 | 3,658,431 |
2020-04-13 | $3.27 | $3.27 | $3.13 | $3.20 | $3.01 | 2,351,296 |
2020-04-09 | $3.25 | $3.30 | $3.18 | $3.23 | $3.04 | 2,583,828 |
2020-04-08 | $3.15 | $3.21 | $3.11 | $3.19 | $3.00 | 2,863,534 |
2020-04-07 | $3.24 | $3.25 | $3.05 | $3.09 | $2.90 | 5,347,039 |
2020-04-06 | $3.19 | $3.19 | $3.12 | $3.14 | $2.80 | 4,642,397 |
2020-04-03 | $2.92 | $2.95 | $2.87 | $2.93 | $2.61 | 3,429,729 |
2020-04-02 | $2.82 | $2.92 | $2.80 | $2.85 | $2.54 | 6,173,933 |
2020-04-01 | $2.97 | $2.98 | $2.90 | $2.90 | $2.58 | 4,290,700 |
2020-03-31 | $3.12 | $3.22 | $3.04 | $3.06 | $2.72 | 5,348,207 |
2020-03-30 | $3.22 | $3.30 | $3.16 | $3.26 | $2.90 | 3,660,696 |
2020-03-27 | $3.43 | $3.44 | $3.31 | $3.35 | $2.98 | 4,761,316 |
2020-03-26 | $3.52 | $3.62 | $3.50 | $3.62 | $3.22 | 4,301,889 |
2020-03-25 | $3.41 | $3.62 | $3.27 | $3.47 | $3.09 | 8,186,926 |
2020-03-24 | $3.14 | $3.32 | $3.06 | $3.25 | $2.89 | 5,727,556 |
2020-03-23 | $3.02 | $3.08 | $2.92 | $2.97 | $2.64 | 5,470,520 |
2020-03-20 | $3.08 | $3.09 | $2.90 | $2.99 | $2.66 | 10,655,020 |
2020-03-19 | $2.96 | $3.05 | $2.92 | $3.00 | $2.67 | 5,498,819 |
2020-03-18 | $2.93 | $3.03 | $2.80 | $2.96 | $2.64 | 5,988,864 |
2020-03-17 | $2.97 | $3.15 | $2.91 | $3.12 | $2.78 | 6,146,324 |
2020-03-16 | $2.86 | $3.01 | $2.85 | $2.89 | $2.57 | 9,564,168 |
2020-03-13 | $3.67 | $3.70 | $3.28 | $3.65 | $3.25 | 7,816,728 |
2020-03-12 | $3.55 | $3.55 | $3.27 | $3.36 | $2.99 | 14,453,015 |
2020-03-11 | $4.02 | $4.04 | $3.84 | $3.88 | $3.45 | 11,914,831 |
2020-03-10 | $4.07 | $4.11 | $3.88 | $4.09 | $3.64 | 8,825,074 |
2020-03-09 | $3.98 | $4.09 | $3.85 | $3.88 | $3.45 | 6,597,454 |
2020-03-06 | $4.51 | $4.60 | $4.46 | $4.52 | $4.02 | 9,567,859 |
2020-03-05 | $4.58 | $4.61 | $4.50 | $4.52 | $4.02 | 9,910,841 |
2020-03-04 | $4.76 | $4.88 | $4.70 | $4.88 | $4.34 | 9,029,491 |
2020-03-03 | $4.86 | $4.92 | $4.65 | $4.70 | $4.18 | 12,842,719 |
2020-03-02 | $4.71 | $4.88 | $4.64 | $4.87 | $4.34 | 10,081,423 |
2020-02-28 | $4.70 | $4.81 | $4.63 | $4.76 | $4.24 | 14,256,653 |
2020-02-27 | $4.96 | $5.04 | $4.88 | $4.89 | $4.35 | 9,087,561 |
2020-02-26 | $5.12 | $5.16 | $5.04 | $5.05 | $4.50 | 7,510,357 |
2020-02-25 | $5.21 | $5.22 | $5.04 | $5.07 | $4.51 | 13,076,994 |
2020-02-24 | $5.28 | $5.34 | $5.26 | $5.28 | $4.70 | 5,257,641 |
2020-02-21 | $5.46 | $5.52 | $5.44 | $5.52 | $4.91 | 4,074,538 |
2020-02-20 | $5.56 | $5.56 | $5.47 | $5.54 | $4.93 | 12,639,209 |
2020-02-19 | $5.56 | $5.58 | $5.51 | $5.51 | $4.91 | 8,622,486 |
2020-02-18 | $5.57 | $5.60 | $5.52 | $5.55 | $4.94 | 11,565,315 |
2020-02-14 | $5.67 | $5.69 | $5.63 | $5.64 | $5.02 | 10,646,085 |
2020-02-13 | $5.71 | $5.73 | $5.69 | $5.71 | $5.08 | 16,934,491 |
2020-02-12 | $5.77 | $5.80 | $5.77 | $5.80 | $5.16 | 4,953,256 |
2020-02-11 | $5.64 | $5.70 | $5.64 | $5.70 | $5.07 | 3,954,907 |
2020-02-10 | $5.69 | $5.72 | $5.65 | $5.69 | $5.07 | 3,639,934 |
2020-02-07 | $5.62 | $5.69 | $5.60 | $5.65 | $5.03 | 7,479,595 |
2020-02-06 | $5.59 | $5.60 | $5.55 | $5.56 | $4.95 | 7,836,667 |
2020-02-05 | $5.33 | $5.38 | $5.31 | $5.36 | $4.77 | 3,841,720 |
2020-02-04 | $5.25 | $5.25 | $5.20 | $5.21 | $4.64 | 1,940,611 |
2020-02-03 | $5.10 | $5.15 | $5.09 | $5.09 | $4.53 | 2,697,080 |
2020-01-31 | $5.16 | $5.17 | $5.09 | $5.12 | $4.56 | 4,424,788 |
2020-01-30 | $5.08 | $5.22 | $5.08 | $5.19 | $4.62 | 7,681,189 |
2020-01-29 | $5.08 | $5.11 | $5.06 | $5.07 | $4.51 | 4,750,902 |
2020-01-28 | $5.00 | $5.06 | $4.99 | $5.02 | $4.47 | 4,774,564 |
2020-01-27 | $4.94 | $4.99 | $4.92 | $4.95 | $4.41 | 4,910,031 |
2020-01-24 | $5.15 | $5.15 | $5.02 | $5.03 | $4.48 | 7,893,640 |
2020-01-23 | $5.15 | $5.19 | $5.10 | $5.16 | $4.59 | 3,645,212 |
2020-01-22 | $5.17 | $5.20 | $5.15 | $5.18 | $4.61 | 2,820,717 |
2020-01-21 | $5.27 | $5.27 | $5.21 | $5.21 | $4.64 | 3,685,169 |
2020-01-17 | $5.34 | $5.35 | $5.31 | $5.33 | $4.74 | 2,421,329 |
2020-01-16 | $5.31 | $5.33 | $5.29 | $5.32 | $4.74 | 2,042,571 |
2020-01-15 | $5.32 | $5.33 | $5.27 | $5.27 | $4.69 | 3,141,641 |
2020-01-14 | $5.39 | $5.40 | $5.36 | $5.36 | $4.77 | 13,536,604 |
2020-01-13 | $5.45 | $5.48 | $5.42 | $5.48 | $4.88 | 5,302,586 |
2020-01-10 | $5.55 | $5.56 | $5.49 | $5.49 | $4.89 | 6,349,599 |
2020-01-09 | $5.63 | $5.64 | $5.59 | $5.61 | $4.99 | 2,426,991 |
2020-01-08 | $5.54 | $5.62 | $5.54 | $5.60 | $4.99 | 1,981,630 |
2020-01-07 | $5.56 | $5.57 | $5.52 | $5.54 | $4.93 | 3,098,252 |
2020-01-06 | $5.54 | $5.63 | $5.54 | $5.62 | $5.00 | 3,995,317 |
2020-01-03 | $5.58 | $5.63 | $5.57 | $5.58 | $4.97 | 3,094,925 |
2020-01-02 | $5.66 | $5.72 | $5.63 | $5.72 | $5.09 | 2,571,247 |
2019-12-31 | $5.55 | $5.58 | $5.54 | $5.58 | $4.97 | 2,162,207 |
2019-12-30 | $5.59 | $5.61 | $5.54 | $5.56 | $4.95 | 3,048,739 |
2019-12-27 | $5.58 | $5.60 | $5.57 | $5.59 | $4.98 | 2,135,864 |
2019-12-26 | $5.58 | $5.60 | $5.56 | $5.59 | $4.98 | 1,935,148 |
2019-12-24 | $5.59 | $5.59 | $5.54 | $5.54 | $4.93 | 1,136,855 |
2019-12-23 | $5.59 | $5.61 | $5.57 | $5.58 | $4.97 | 2,859,823 |
2019-12-20 | $5.67 | $5.68 | $5.60 | $5.60 | $4.99 | 3,826,802 |
2019-12-19 | $5.64 | $5.70 | $5.63 | $5.64 | $5.02 | 5,349,931 |
2019-12-18 | $5.61 | $5.63 | $5.59 | $5.59 | $4.98 | 5,090,592 |
2019-12-17 | $5.59 | $5.60 | $5.57 | $5.58 | $4.97 | 3,945,790 |
2019-12-16 | $5.56 | $5.61 | $5.55 | $5.57 | $4.96 | 5,083,745 |
2019-12-13 | $5.52 | $5.59 | $5.44 | $5.46 | $4.86 | 11,606,692 |
2019-12-12 | $5.32 | $5.46 | $5.32 | $5.45 | $4.85 | 16,828,190 |
2019-12-11 | $5.26 | $5.29 | $5.23 | $5.24 | $4.66 | 9,196,791 |
2019-12-10 | $5.22 | $5.26 | $5.20 | $5.22 | $4.65 | 13,812,451 |
2019-12-09 | $5.26 | $5.29 | $5.22 | $5.22 | $4.65 | 6,410,233 |
2019-12-06 | $5.29 | $5.29 | $5.23 | $5.25 | $4.67 | 8,027,439 |
2019-12-05 | $5.25 | $5.26 | $5.20 | $5.23 | $4.66 | 9,599,950 |
2019-12-04 | $5.18 | $5.23 | $5.17 | $5.20 | $4.63 | 8,146,760 |
2019-12-03 | $5.15 | $5.15 | $5.10 | $5.15 | $4.58 | 7,519,713 |
2019-12-02 | $5.21 | $5.23 | $5.15 | $5.16 | $4.59 | 5,304,342 |
2019-11-29 | $5.26 | $5.27 | $5.22 | $5.23 | $4.66 | 7,755,893 |
2019-11-27 | $5.31 | $5.31 | $5.23 | $5.25 | $4.67 | 24,333,257 |
2019-11-26 | $5.26 | $5.27 | $5.22 | $5.22 | $4.65 | 7,701,402 |
2019-11-25 | $5.32 | $5.33 | $5.28 | $5.32 | $4.74 | 4,400,973 |
2019-11-22 | $5.28 | $5.34 | $5.28 | $5.28 | $4.70 | 3,967,904 |
2019-11-21 | $5.28 | $5.29 | $5.24 | $5.25 | $4.67 | 3,349,288 |
2019-11-20 | $5.22 | $5.26 | $5.19 | $5.24 | $4.66 | 4,436,899 |
2019-11-19 | $5.31 | $5.32 | $5.25 | $5.28 | $4.70 | 2,654,728 |
2019-11-18 | $5.21 | $5.26 | $5.20 | $5.25 | $4.67 | 2,315,809 |
2019-11-15 | $5.26 | $5.29 | $5.24 | $5.29 | $4.71 | 2,576,713 |
2019-11-14 | $5.22 | $5.25 | $5.20 | $5.24 | $4.66 | 2,508,246 |
2019-11-13 | $5.20 | $5.25 | $5.19 | $5.23 | $4.66 | 2,735,103 |
2019-11-12 | $5.44 | $5.44 | $5.39 | $5.41 | $4.82 | 2,036,413 |
2019-11-11 | $5.42 | $5.49 | $5.42 | $5.47 | $4.87 | 1,951,319 |
2019-11-08 | $5.45 | $5.48 | $5.44 | $5.46 | $4.86 | 2,786,682 |
2019-11-07 | $5.49 | $5.52 | $5.47 | $5.47 | $4.87 | 3,629,901 |
2019-11-06 | $5.44 | $5.46 | $5.38 | $5.38 | $4.79 | 4,399,242 |
2019-11-05 | $5.48 | $5.51 | $5.46 | $5.51 | $4.91 | 3,575,009 |
2019-11-04 | $5.42 | $5.43 | $5.41 | $5.43 | $4.83 | 2,258,000 |
2019-11-01 | $5.23 | $5.30 | $5.20 | $5.29 | $4.71 | 3,873,016 |
2019-10-31 | $5.21 | $5.27 | $5.18 | $5.23 | $4.66 | 3,878,273 |
2019-10-30 | $5.26 | $5.27 | $5.20 | $5.25 | $4.67 | 4,161,837 |
2019-10-29 | $5.38 | $5.39 | $5.34 | $5.38 | $4.79 | 5,233,094 |
2019-10-28 | $5.42 | $5.44 | $5.40 | $5.41 | $4.82 | 3,533,496 |
2019-10-25 | $5.39 | $5.43 | $5.38 | $5.42 | $4.82 | 4,256,207 |
2019-10-24 | $5.48 | $5.50 | $5.40 | $5.43 | $4.83 | 2,747,949 |
2019-10-23 | $5.46 | $5.49 | $5.45 | $5.48 | $4.88 | 2,304,770 |
2019-10-22 | $5.41 | $5.48 | $5.38 | $5.41 | $4.82 | 5,450,015 |
2019-10-21 | $5.48 | $5.49 | $5.44 | $5.47 | $4.87 | 2,838,193 |
2019-10-18 | $5.31 | $5.38 | $5.31 | $5.38 | $4.79 | 3,246,307 |
2019-10-17 | $5.31 | $5.35 | $5.24 | $5.30 | $4.72 | 4,511,087 |
2019-10-16 | $5.31 | $5.35 | $5.30 | $5.31 | $4.73 | 4,046,531 |
2019-10-15 | $5.11 | $5.28 | $5.09 | $5.25 | $4.67 | 4,750,093 |
2019-10-14 | $5.07 | $5.13 | $5.05 | $5.12 | $4.56 | 2,972,255 |
2019-10-11 | $5.15 | $5.22 | $5.15 | $5.18 | $4.61 | 5,865,624 |
2019-10-10 | $5.06 | $5.12 | $5.04 | $5.10 | $4.45 | 3,310,661 |
2019-10-09 | $4.97 | $5.01 | $4.94 | $4.98 | $4.34 | 2,833,305 |
2019-10-08 | $4.96 | $4.98 | $4.93 | $4.95 | $4.32 | 3,339,010 |
2019-10-07 | $5.00 | $5.08 | $5.00 | $5.04 | $4.39 | 3,626,514 |
2019-10-04 | $4.95 | $5.03 | $4.93 | $5.03 | $4.38 | 2,918,969 |
2019-10-03 | $4.95 | $5.00 | $4.91 | $4.99 | $4.35 | 4,203,294 |
2019-10-02 | $5.02 | $5.05 | $4.95 | $4.98 | $4.34 | 3,282,401 |
2019-10-01 | $5.21 | $5.22 | $5.11 | $5.13 | $4.47 | 2,862,981 |
2019-09-30 | $5.19 | $5.23 | $5.17 | $5.20 | $4.53 | 2,105,937 |
2019-09-27 | $5.16 | $5.20 | $5.15 | $5.18 | $4.52 | 2,405,515 |
2019-09-26 | $5.13 | $5.15 | $5.11 | $5.13 | $4.47 | 5,534,629 |
2019-09-25 | $5.05 | $5.14 | $5.05 | $5.12 | $4.46 | 2,463,276 |
2019-09-24 | $5.15 | $5.16 | $5.07 | $5.10 | $4.45 | 2,974,080 |
2019-09-23 | $5.17 | $5.18 | $5.12 | $5.15 | $4.49 | 3,167,962 |
2019-09-20 | $5.29 | $5.36 | $5.27 | $5.34 | $4.65 | 7,088,506 |
2019-09-19 | $5.23 | $5.27 | $5.22 | $5.24 | $4.57 | 2,104,867 |
2019-09-18 | $5.20 | $5.23 | $5.17 | $5.20 | $4.53 | 1,963,660 |
2019-09-17 | $5.15 | $5.21 | $5.13 | $5.20 | $4.53 | 2,471,839 |
2019-09-16 | $5.26 | $5.29 | $5.26 | $5.26 | $4.59 | 1,860,149 |
2019-09-13 | $5.31 | $5.38 | $5.30 | $5.35 | $4.66 | 5,649,847 |
2019-09-12 | $5.14 | $5.27 | $5.12 | $5.25 | $4.58 | 5,348,136 |
2019-09-11 | $5.17 | $5.19 | $5.12 | $5.16 | $4.50 | 2,866,381 |
2019-09-10 | $5.17 | $5.24 | $5.15 | $5.24 | $4.57 | 5,032,192 |
2019-09-09 | $5.06 | $5.08 | $5.04 | $5.08 | $4.43 | 3,315,126 |
2019-09-06 | $4.97 | $4.98 | $4.94 | $4.95 | $4.32 | 2,199,495 |
2019-09-05 | $4.93 | $4.98 | $4.92 | $4.95 | $4.32 | 4,091,286 |
2019-09-04 | $4.79 | $4.81 | $4.75 | $4.77 | $4.16 | 4,811,952 |
2019-09-03 | $4.69 | $4.72 | $4.67 | $4.70 | $4.10 | 2,576,029 |
2019-08-30 | $4.79 | $4.79 | $4.72 | $4.75 | $4.14 | 1,862,052 |
2019-08-29 | $4.75 | $4.79 | $4.75 | $4.76 | $4.15 | 1,982,069 |
2019-08-28 | $4.70 | $4.75 | $4.69 | $4.71 | $4.11 | 3,473,040 |
2019-08-27 | $4.76 | $4.78 | $4.71 | $4.71 | $4.11 | 2,660,098 |
2019-08-26 | $4.76 | $4.78 | $4.73 | $4.76 | $4.15 | 3,066,541 |
2019-08-23 | $4.75 | $4.80 | $4.67 | $4.68 | $4.08 | 3,400,817 |
2019-08-22 | $4.82 | $4.84 | $4.76 | $4.79 | $4.18 | 2,658,251 |
2019-08-21 | $4.69 | $4.71 | $4.68 | $4.68 | $4.08 | 2,828,869 |
2019-08-20 | $4.67 | $4.70 | $4.62 | $4.62 | $4.03 | 4,294,242 |
2019-08-19 | $4.80 | $4.81 | $4.70 | $4.71 | $4.11 | 2,944,739 |
2019-08-16 | $4.74 | $4.84 | $4.74 | $4.82 | $4.20 | 4,147,905 |
2019-08-15 | $4.73 | $4.78 | $4.65 | $4.69 | $4.09 | 4,102,134 |
2019-08-14 | $4.75 | $4.77 | $4.69 | $4.71 | $4.11 | 10,581,834 |
2019-08-13 | $4.79 | $4.90 | $4.79 | $4.85 | $4.23 | 21,161,431 |
2019-08-12 | $4.81 | $4.83 | $4.75 | $4.76 | $4.15 | 2,858,059 |
2019-08-09 | $4.95 | $4.99 | $4.91 | $4.95 | $4.32 | 2,928,422 |
2019-08-08 | $4.98 | $5.04 | $4.95 | $4.98 | $4.34 | 2,679,351 |
2019-08-07 | $4.88 | $4.95 | $4.87 | $4.94 | $4.31 | 4,706,519 |
2019-08-06 | $4.95 | $4.98 | $4.89 | $4.94 | $4.31 | 5,513,474 |
2019-08-05 | $4.94 | $4.97 | $4.89 | $4.94 | $4.31 | 4,210,426 |
2019-08-02 | $5.02 | $5.04 | $4.96 | $5.02 | $4.38 | 5,565,930 |
2019-08-01 | $5.08 | $5.11 | $4.96 | $4.98 | $4.34 | 5,029,017 |
2019-07-31 | $5.08 | $5.13 | $5.07 | $5.11 | $4.45 | 4,037,768 |
2019-07-30 | $5.16 | $5.20 | $5.13 | $5.18 | $4.52 | 3,188,068 |
2019-07-29 | $5.33 | $5.34 | $5.31 | $5.31 | $4.63 | 1,631,825 |
2019-07-26 | $5.38 | $5.39 | $5.33 | $5.37 | $4.68 | 2,418,177 |
2019-07-25 | $5.50 | $5.51 | $5.39 | $5.39 | $4.70 | 2,629,872 |
2019-07-24 | $5.41 | $5.45 | $5.41 | $5.41 | $4.72 | 1,991,617 |
2019-07-23 | $5.40 | $5.45 | $5.40 | $5.41 | $4.72 | 1,818,480 |
2019-07-22 | $5.31 | $5.32 | $5.26 | $5.29 | $4.61 | 1,960,978 |
2019-07-19 | $5.36 | $5.37 | $5.32 | $5.35 | $4.66 | 1,945,134 |
2019-07-18 | $5.44 | $5.47 | $5.41 | $5.43 | $4.73 | 3,133,071 |
2019-07-17 | $5.50 | $5.52 | $5.47 | $5.47 | $4.77 | 3,210,310 |
2019-07-16 | $5.58 | $5.61 | $5.52 | $5.53 | $4.82 | 4,793,598 |
2019-07-15 | $5.52 | $5.58 | $5.49 | $5.56 | $4.85 | 8,618,038 |
2019-07-12 | $5.54 | $5.55 | $5.49 | $5.51 | $4.80 | 1,780,323 |
2019-07-11 | $5.50 | $5.56 | $5.48 | $5.55 | $4.84 | 2,056,959 |
2019-07-10 | $5.55 | $5.59 | $5.52 | $5.54 | $4.83 | 2,858,386 |
2019-07-09 | $5.55 | $5.56 | $5.43 | $5.47 | $4.77 | 6,498,595 |
2019-07-08 | $5.57 | $5.60 | $5.55 | $5.56 | $4.85 | 2,121,412 |
2019-07-05 | $5.72 | $5.74 | $5.67 | $5.68 | $4.95 | 3,070,736 |
2019-07-03 | $5.61 | $5.64 | $5.61 | $5.62 | $4.90 | 2,047,460 |
2019-07-02 | $5.55 | $5.56 | $5.53 | $5.55 | $4.84 | 1,952,231 |
2019-07-01 | $5.67 | $5.68 | $5.58 | $5.59 | $4.87 | 1,901,430 |
2019-06-28 | $5.57 | $5.60 | $5.56 | $5.56 | $4.85 | 2,193,564 |
2019-06-27 | $5.54 | $5.58 | $5.54 | $5.56 | $4.85 | 2,249,997 |
2019-06-26 | $5.52 | $5.58 | $5.51 | $5.55 | $4.84 | 2,245,614 |
2019-06-25 | $5.53 | $5.55 | $5.50 | $5.52 | $4.81 | 2,898,881 |
2019-06-24 | $5.59 | $5.63 | $5.55 | $5.57 | $4.86 | 2,682,811 |
2019-06-21 | $5.59 | $5.60 | $5.50 | $5.56 | $4.85 | 37,740,540 |
2019-06-20 | $5.63 | $5.65 | $5.57 | $5.63 | $4.91 | 22,136,725 |
2019-06-19 | $5.58 | $5.67 | $5.58 | $5.59 | $4.87 | 4,082,105 |
2019-06-18 | $5.44 | $5.52 | $5.44 | $5.48 | $4.78 | 2,656,955 |
2019-06-17 | $5.49 | $5.51 | $5.44 | $5.45 | $4.75 | 1,685,285 |
2019-06-14 | $5.53 | $5.53 | $5.45 | $5.49 | $4.79 | 6,742,473 |
2019-06-13 | $5.57 | $5.58 | $5.53 | $5.56 | $4.85 | 1,495,373 |
2019-06-12 | $5.62 | $5.63 | $5.57 | $5.58 | $4.86 | 2,322,310 |
2019-06-11 | $5.70 | $5.73 | $5.66 | $5.69 | $4.96 | 3,335,412 |
2019-06-10 | $5.70 | $5.76 | $5.69 | $5.72 | $4.99 | 2,420,074 |
2019-06-07 | $5.58 | $5.61 | $5.56 | $5.59 | $4.87 | 1,717,513 |
2019-06-06 | $5.60 | $5.63 | $5.54 | $5.60 | $4.88 | 3,128,418 |
2019-06-05 | $5.58 | $5.64 | $5.55 | $5.60 | $4.88 | 2,156,027 |
2019-06-04 | $5.60 | $5.67 | $5.58 | $5.67 | $4.94 | 2,384,103 |
2019-06-03 | $5.41 | $5.49 | $5.40 | $5.47 | $4.77 | 3,579,014 |
2019-05-31 | $5.43 | $5.49 | $5.42 | $5.43 | $4.73 | 3,176,420 |
2019-05-30 | $5.65 | $5.70 | $5.64 | $5.67 | $4.94 | 1,735,663 |
2019-05-29 | $5.57 | $5.63 | $5.55 | $5.62 | $4.90 | 2,227,930 |
2019-05-28 | $5.65 | $5.67 | $5.60 | $5.60 | $4.88 | 1,582,519 |
2019-05-24 | $5.64 | $5.68 | $5.63 | $5.66 | $4.93 | 1,541,114 |
2019-05-23 | $5.58 | $5.61 | $5.55 | $5.58 | $4.86 | 2,449,400 |
2019-05-22 | $5.64 | $5.66 | $5.60 | $5.62 | $4.90 | 2,192,948 |
2019-05-21 | $5.73 | $5.77 | $5.69 | $5.75 | $5.01 | 1,684,223 |
2019-05-20 | $5.67 | $5.73 | $5.66 | $5.69 | $4.96 | 2,330,833 |
2019-05-17 | $5.71 | $5.78 | $5.69 | $5.72 | $4.99 | 1,755,674 |
2019-05-16 | $5.76 | $5.81 | $5.75 | $5.78 | $5.04 | 1,740,669 |
2019-05-15 | $5.64 | $5.74 | $5.61 | $5.69 | $4.96 | 3,308,592 |
2019-05-14 | $5.64 | $5.73 | $5.64 | $5.69 | $4.96 | 3,615,782 |
2019-05-13 | $5.63 | $5.65 | $5.58 | $5.59 | $4.87 | 2,377,900 |
2019-05-10 | $5.72 | $5.82 | $5.68 | $5.81 | $5.06 | 3,692,163 |
2019-05-09 | $5.72 | $5.79 | $5.68 | $5.76 | $5.02 | 3,570,608 |
2019-05-08 | $5.77 | $5.84 | $5.77 | $5.78 | $5.04 | 2,787,212 |
2019-05-07 | $5.80 | $5.81 | $5.72 | $5.74 | $5.00 | 3,153,615 |
2019-05-06 | $5.88 | $5.96 | $5.87 | $5.92 | $5.16 | 3,054,321 |
2019-05-03 | $5.96 | $6.02 | $5.93 | $6.02 | $5.25 | 1,766,434 |
2019-05-02 | $6.02 | $6.04 | $5.96 | $5.99 | $5.22 | 1,987,934 |
2019-05-01 | $6.10 | $6.12 | $6.01 | $6.02 | $5.25 | 1,924,881 |
2019-04-30 | $6.06 | $6.10 | $6.03 | $6.09 | $5.31 | 1,771,177 |
2019-04-29 | $6.01 | $6.14 | $6.01 | $6.09 | $5.31 | 1,680,893 |
2019-04-26 | $6.00 | $6.04 | $5.97 | $6.02 | $5.25 | 1,835,700 |
2019-04-25 | $5.95 | $6.01 | $5.95 | $5.98 | $5.21 | 1,926,402 |
2019-04-24 | $6.11 | $6.11 | $6.02 | $6.04 | $5.27 | 2,898,719 |
2019-04-23 | $6.17 | $6.19 | $6.13 | $6.15 | $5.36 | 1,990,375 |
2019-04-22 | $6.26 | $6.32 | $6.24 | $6.27 | $5.47 | 1,300,435 |
2019-04-18 | $6.25 | $6.33 | $6.22 | $6.29 | $5.48 | 2,632,542 |
2019-04-17 | $6.42 | $6.44 | $6.35 | $6.40 | $5.58 | 4,191,837 |
2019-04-16 | $6.22 | $6.32 | $6.21 | $6.28 | $5.47 | 3,380,983 |
2019-04-15 | $6.24 | $6.26 | $6.19 | $6.21 | $5.41 | 1,572,207 |
2019-04-12 | $6.23 | $6.26 | $6.19 | $6.24 | $5.44 | 3,704,127 |
2019-04-11 | $6.06 | $6.12 | $6.05 | $6.06 | $5.28 | 1,734,041 |
2019-04-10 | $5.98 | $6.02 | $5.94 | $6.01 | $5.24 | 2,308,862 |
2019-04-09 | $6.05 | $6.07 | $6.02 | $6.03 | $5.26 | 6,320,555 |
2019-04-08 | $6.02 | $6.06 | $6.00 | $6.05 | $5.27 | 2,644,585 |
2019-04-05 | $6.20 | $6.24 | $6.16 | $6.20 | $5.25 | 5,980,944 |
2019-04-04 | $6.15 | $6.20 | $6.15 | $6.19 | $5.24 | 2,944,474 |
2019-04-03 | $6.10 | $6.15 | $6.08 | $6.10 | $5.16 | 3,345,076 |
2019-04-02 | $5.99 | $6.05 | $5.96 | $6.01 | $5.09 | 4,492,796 |
2019-04-01 | $5.89 | $6.02 | $5.89 | $5.99 | $5.07 | 6,176,429 |
2019-03-29 | $5.73 | $5.74 | $5.66 | $5.73 | $4.85 | 2,927,836 |
2019-03-28 | $5.69 | $5.70 | $5.62 | $5.69 | $4.82 | 2,557,363 |
2019-03-27 | $5.85 | $5.86 | $5.72 | $5.78 | $4.89 | 4,614,790 |
2019-03-26 | $5.82 | $5.83 | $5.73 | $5.79 | $4.90 | 5,662,489 |
2019-03-25 | $5.90 | $5.93 | $5.83 | $5.84 | $4.94 | 4,049,994 |
2019-03-22 | $5.94 | $5.96 | $5.80 | $5.83 | $4.93 | 6,179,502 |
2019-03-21 | $6.10 | $6.13 | $6.08 | $6.09 | $5.15 | 2,793,658 |
2019-03-20 | $6.17 | $6.21 | $6.13 | $6.15 | $5.20 | 3,099,014 |
2019-03-19 | $6.26 | $6.31 | $6.16 | $6.20 | $5.25 | 2,996,411 |
2019-03-18 | $6.21 | $6.21 | $6.14 | $6.18 | $5.23 | 1,944,802 |
2019-03-15 | $6.03 | $6.11 | $6.03 | $6.08 | $5.15 | 1,831,897 |
2019-03-14 | $5.98 | $6.01 | $5.97 | $5.97 | $5.05 | 1,728,546 |
2019-03-13 | $5.96 | $6.00 | $5.95 | $5.97 | $5.05 | 2,212,516 |
2019-03-12 | $5.88 | $5.89 | $5.82 | $5.87 | $4.97 | 2,107,584 |
2019-03-11 | $5.82 | $5.89 | $5.81 | $5.86 | $4.96 | 2,423,417 |
2019-03-08 | $5.75 | $5.82 | $5.74 | $5.80 | $4.91 | 3,666,459 |
2019-03-07 | $5.92 | $5.93 | $5.79 | $5.81 | $4.92 | 4,152,057 |
2019-03-06 | $6.10 | $6.12 | $6.05 | $6.07 | $5.14 | 2,236,506 |
2019-03-05 | $6.01 | $6.05 | $5.95 | $6.01 | $5.09 | 3,165,039 |
2019-03-04 | $6.07 | $6.08 | $5.99 | $6.05 | $5.12 | 3,597,304 |
2019-03-01 | $6.20 | $6.25 | $6.09 | $6.15 | $5.20 | 3,708,855 |
2019-02-28 | $6.20 | $6.24 | $6.17 | $6.18 | $5.23 | 3,592,410 |
2019-02-27 | $6.08 | $6.14 | $6.08 | $6.13 | $5.19 | 2,892,645 |
2019-02-26 | $5.93 | $6.00 | $5.93 | $5.97 | $5.05 | 1,660,860 |
2019-02-25 | $5.99 | $6.01 | $5.94 | $5.96 | $5.04 | 2,128,899 |
2019-02-22 | $5.95 | $5.98 | $5.93 | $5.95 | $5.04 | 2,103,934 |
2019-02-21 | $5.95 | $5.96 | $5.87 | $5.89 | $4.98 | 3,128,047 |
2019-02-20 | $5.91 | $6.02 | $5.90 | $5.98 | $5.06 | 4,885,772 |
2019-02-19 | $5.85 | $5.94 | $5.83 | $5.90 | $4.99 | 1,631,729 |
2019-02-15 | $5.82 | $5.90 | $5.80 | $5.89 | $4.98 | 3,264,115 |
2019-02-14 | $5.69 | $5.76 | $5.67 | $5.72 | $4.84 | 2,202,287 |
2019-02-13 | $5.85 | $5.85 | $5.76 | $5.78 | $4.89 | 2,084,695 |
2019-02-12 | $5.86 | $5.91 | $5.86 | $5.90 | $4.99 | 6,349,325 |
2019-02-11 | $5.82 | $5.82 | $5.77 | $5.78 | $4.89 | 1,622,108 |
2019-02-08 | $5.77 | $5.80 | $5.70 | $5.79 | $4.90 | 2,636,636 |
2019-02-07 | $5.88 | $5.88 | $5.77 | $5.80 | $4.91 | 3,012,582 |
2019-02-06 | $5.95 | $6.00 | $5.94 | $5.96 | $5.04 | 2,448,980 |
2019-02-05 | $5.96 | $6.00 | $5.92 | $6.00 | $5.08 | 2,009,432 |
2019-02-04 | $5.91 | $6.00 | $5.86 | $5.97 | $5.05 | 3,416,201 |
2019-02-01 | $5.92 | $6.00 | $5.88 | $5.96 | $5.04 | 3,438,550 |
2019-01-31 | $5.88 | $5.99 | $5.87 | $5.97 | $5.05 | 3,468,595 |
2019-01-30 | $6.04 | $6.11 | $6.00 | $6.07 | $5.14 | 1,784,970 |
2019-01-29 | $6.03 | $6.05 | $6.00 | $6.02 | $5.09 | 2,250,069 |
2019-01-28 | $6.01 | $6.09 | $6.00 | $6.07 | $5.14 | 4,120,803 |
2019-01-25 | $5.99 | $6.11 | $5.99 | $6.10 | $5.16 | 4,431,735 |
2019-01-24 | $5.93 | $5.95 | $5.87 | $5.93 | $5.02 | 3,311,732 |
2019-01-23 | $5.97 | $6.00 | $5.94 | $5.99 | $5.07 | 3,911,786 |
2019-01-22 | $5.88 | $5.91 | $5.86 | $5.90 | $4.99 | 4,892,007 |
2019-01-18 | $5.92 | $5.98 | $5.88 | $5.95 | $5.04 | 4,240,181 |
2019-01-17 | $5.79 | $5.84 | $5.74 | $5.79 | $4.90 | 4,043,688 |
2019-01-16 | $5.80 | $5.88 | $5.77 | $5.86 | $4.96 | 3,628,469 |
2019-01-15 | $5.69 | $5.76 | $5.68 | $5.76 | $4.87 | 5,144,058 |
2019-01-14 | $5.68 | $5.84 | $5.67 | $5.79 | $4.90 | 6,021,358 |
2019-01-11 | $5.74 | $5.84 | $5.73 | $5.79 | $4.90 | 10,368,981 |
2019-01-10 | $5.70 | $5.77 | $5.70 | $5.76 | $4.87 | 3,565,073 |
2019-01-09 | $5.72 | $5.75 | $5.65 | $5.70 | $4.82 | 3,218,831 |
2019-01-08 | $5.62 | $5.62 | $5.55 | $5.60 | $4.74 | 2,190,696 |
2019-01-07 | $5.54 | $5.62 | $5.50 | $5.55 | $4.70 | 4,206,281 |
2019-01-04 | $5.47 | $5.57 | $5.45 | $5.54 | $4.69 | 4,078,438 |
2019-01-03 | $5.33 | $5.37 | $5.28 | $5.33 | $4.51 | 4,583,640 |
2019-01-02 | $5.18 | $5.31 | $5.18 | $5.31 | $4.49 | 3,799,837 |
2018-12-31 | $5.26 | $5.32 | $5.23 | $5.29 | $4.48 | 4,875,613 |
2018-12-28 | $5.29 | $5.31 | $5.24 | $5.27 | $4.46 | 3,854,098 |
2018-12-27 | $5.12 | $5.22 | $5.06 | $5.21 | $4.41 | 5,410,186 |
2018-12-26 | $5.06 | $5.22 | $5.01 | $5.22 | $4.42 | 4,187,233 |
2018-12-24 | $5.12 | $5.21 | $5.08 | $5.09 | $4.31 | 4,075,054 |
2018-12-21 | $5.20 | $5.25 | $5.08 | $5.11 | $4.32 | 5,069,481 |
2018-12-20 | $5.25 | $5.30 | $5.23 | $5.25 | $4.44 | 6,270,919 |
2018-12-19 | $5.36 | $5.42 | $5.19 | $5.24 | $4.43 | 6,185,609 |
2018-12-18 | $5.31 | $5.34 | $5.25 | $5.25 | $4.44 | 5,663,667 |
2018-12-17 | $5.30 | $5.36 | $5.24 | $5.25 | $4.44 | 8,418,473 |
2018-12-14 | $5.24 | $5.30 | $5.23 | $5.27 | $4.46 | 4,276,422 |
2018-12-13 | $5.41 | $5.41 | $5.27 | $5.31 | $4.49 | 6,336,008 |
2018-12-12 | $5.22 | $5.30 | $5.20 | $5.23 | $4.43 | 6,876,889 |
2018-12-11 | $5.19 | $5.20 | $4.99 | $5.02 | $4.25 | 10,585,281 |
2018-12-10 | $5.25 | $5.27 | $5.15 | $5.18 | $4.38 | 5,802,844 |
2018-12-07 | $5.37 | $5.41 | $5.28 | $5.31 | $4.49 | 4,397,485 |
2018-12-06 | $5.31 | $5.41 | $5.28 | $5.39 | $4.56 | 6,278,207 |
2018-12-04 | $5.68 | $5.70 | $5.43 | $5.43 | $4.60 | 4,784,107 |
2018-12-03 | $5.77 | $5.79 | $5.72 | $5.75 | $4.87 | 3,485,694 |
2018-11-30 | $5.63 | $5.67 | $5.61 | $5.66 | $4.79 | 2,629,617 |
2018-11-29 | $5.68 | $5.71 | $5.59 | $5.64 | $4.77 | 4,535,408 |
2018-11-28 | $5.60 | $5.72 | $5.56 | $5.70 | $4.82 | 4,668,076 |
2018-11-27 | $5.49 | $5.56 | $5.46 | $5.52 | $4.67 | 4,128,339 |
2018-11-26 | $5.71 | $5.76 | $5.68 | $5.69 | $4.82 | 4,386,594 |
2018-11-23 | $5.53 | $5.56 | $5.52 | $5.54 | $4.69 | 1,365,920 |
2018-11-21 | $5.60 | $5.61 | $5.53 | $5.55 | $4.70 | 2,820,094 |
2018-11-20 | $5.51 | $5.52 | $5.43 | $5.44 | $4.60 | 3,275,906 |
2018-11-19 | $5.63 | $5.63 | $5.54 | $5.59 | $4.73 | 2,890,684 |
2018-11-16 | $5.60 | $5.63 | $5.56 | $5.58 | $4.72 | 3,218,153 |
2018-11-15 | $5.56 | $5.69 | $5.54 | $5.64 | $4.77 | 3,375,267 |
2018-11-14 | $5.66 | $5.66 | $5.50 | $5.59 | $4.73 | 3,183,171 |
2018-11-13 | $5.58 | $5.64 | $5.55 | $5.58 | $4.72 | 5,436,564 |
2018-11-12 | $5.63 | $5.63 | $5.45 | $5.46 | $4.62 | 7,578,648 |
2018-11-09 | $5.58 | $5.78 | $5.53 | $5.77 | $4.88 | 10,150,457 |
2018-11-08 | $5.96 | $5.98 | $5.76 | $5.77 | $4.88 | 5,831,208 |
2018-11-07 | $6.02 | $6.03 | $5.98 | $6.00 | $5.08 | 4,651,407 |
2018-11-06 | $5.88 | $6.04 | $5.85 | $6.03 | $5.10 | 6,177,774 |
2018-11-05 | $5.93 | $5.97 | $5.87 | $5.90 | $4.99 | 2,748,929 |
2018-11-02 | $5.89 | $5.93 | $5.84 | $5.89 | $4.98 | 4,096,375 |
2018-11-01 | $5.66 | $5.76 | $5.66 | $5.75 | $4.87 | 3,444,961 |
2018-10-31 | $5.54 | $5.54 | $5.46 | $5.47 | $4.63 | 3,869,438 |
2018-10-30 | $5.68 | $5.71 | $5.58 | $5.62 | $4.76 | 3,685,236 |
2018-10-29 | $5.81 | $5.87 | $5.71 | $5.76 | $4.87 | 3,695,994 |
2018-10-26 | $5.75 | $5.82 | $5.68 | $5.77 | $4.88 | 4,680,293 |
2018-10-25 | $5.77 | $5.82 | $5.74 | $5.77 | $4.88 | 5,780,278 |
2018-10-24 | $5.73 | $5.74 | $5.59 | $5.59 | $4.73 | 4,303,334 |
2018-10-23 | $5.79 | $5.88 | $5.76 | $5.85 | $4.95 | 4,457,757 |
2018-10-22 | $5.88 | $5.89 | $5.81 | $5.82 | $4.93 | 2,651,548 |
2018-10-19 | $5.94 | $6.04 | $5.90 | $5.98 | $5.06 | 3,792,216 |
2018-10-18 | $5.98 | $6.01 | $5.81 | $5.81 | $4.92 | 4,328,167 |
2018-10-17 | $6.13 | $6.16 | $6.07 | $6.10 | $5.16 | 2,316,205 |
2018-10-16 | $6.20 | $6.22 | $6.16 | $6.19 | $5.24 | 2,854,466 |
2018-10-15 | $6.10 | $6.20 | $6.08 | $6.14 | $5.20 | 6,675,341 |
2018-10-12 | $6.17 | $6.19 | $5.98 | $6.07 | $5.14 | 3,533,720 |
2018-10-11 | $6.15 | $6.17 | $6.02 | $6.05 | $5.12 | 4,817,575 |
2018-10-10 | $6.12 | $6.13 | $5.98 | $5.98 | $5.06 | 4,255,903 |
2018-10-09 | $6.03 | $6.08 | $5.97 | $6.04 | $5.11 | 5,015,603 |
2018-10-08 | $5.90 | $6.05 | $5.90 | $6.04 | $5.11 | 2,946,213 |
2018-10-05 | $5.98 | $5.98 | $5.92 | $5.95 | $5.04 | 2,117,658 |
2018-10-04 | $6.15 | $6.15 | $6.07 | $6.10 | $5.06 | 2,783,559 |
2018-10-03 | $6.22 | $6.23 | $6.14 | $6.17 | $5.12 | 3,238,548 |
2018-10-02 | $6.25 | $6.25 | $6.16 | $6.17 | $5.12 | 2,386,364 |
2018-10-01 | $6.45 | $6.45 | $6.35 | $6.37 | $5.29 | 1,863,926 |
2018-09-28 | $6.30 | $6.40 | $6.29 | $6.30 | $5.23 | 2,482,622 |
2018-09-27 | $6.46 | $6.54 | $6.46 | $6.49 | $5.39 | 3,148,453 |
2018-09-26 | $6.56 | $6.57 | $6.48 | $6.49 | $5.39 | 2,961,637 |
2018-09-25 | $6.62 | $6.63 | $6.58 | $6.59 | $5.47 | 1,276,049 |
2018-09-24 | $6.64 | $6.64 | $6.55 | $6.56 | $5.44 | 3,053,585 |
2018-09-21 | $6.62 | $6.64 | $6.59 | $6.61 | $5.49 | 2,589,178 |
2018-09-20 | $6.75 | $6.78 | $6.67 | $6.75 | $5.60 | 4,094,705 |
2018-09-19 | $6.48 | $6.59 | $6.48 | $6.58 | $5.46 | 7,234,296 |
2018-09-18 | $6.39 | $6.46 | $6.39 | $6.44 | $5.34 | 4,379,154 |
2018-09-17 | $6.43 | $6.46 | $6.41 | $6.43 | $5.34 | 3,546,939 |
2018-09-14 | $6.32 | $6.37 | $6.28 | $6.31 | $5.24 | 9,063,014 |
2018-09-13 | $6.34 | $6.40 | $6.32 | $6.35 | $5.27 | 4,522,614 |
2018-09-12 | $5.99 | $6.08 | $5.98 | $6.06 | $5.03 | 2,293,227 |
2018-09-11 | $5.99 | $6.08 | $5.98 | $6.08 | $5.05 | 2,984,062 |
2018-09-10 | $6.07 | $6.08 | $6.01 | $6.01 | $4.99 | 2,659,301 |
2018-09-07 | $5.97 | $6.01 | $5.96 | $6.01 | $4.99 | 3,166,075 |
2018-09-06 | $6.13 | $6.16 | $6.05 | $6.08 | $5.05 | 2,676,434 |
2018-09-05 | $6.25 | $6.29 | $6.21 | $6.24 | $5.18 | 2,746,007 |
2018-09-04 | $6.13 | $6.24 | $6.11 | $6.23 | $5.17 | 3,917,844 |
2018-08-31 | $6.25 | $6.28 | $6.17 | $6.20 | $5.15 | 17,243,624 |
2018-08-30 | $6.27 | $6.27 | $6.22 | $6.23 | $5.17 | 3,327,322 |
2018-08-29 | $6.35 | $6.45 | $6.33 | $6.41 | $5.32 | 3,179,354 |
2018-08-28 | $6.46 | $6.47 | $6.36 | $6.37 | $5.29 | 1,925,805 |
2018-08-27 | $6.41 | $6.49 | $6.41 | $6.46 | $5.36 | 2,906,252 |
2018-08-24 | $6.40 | $6.42 | $6.35 | $6.37 | $5.29 | 2,928,692 |
2018-08-23 | $6.35 | $6.40 | $6.30 | $6.31 | $5.24 | 3,616,318 |
2018-08-22 | $6.41 | $6.43 | $6.36 | $6.37 | $5.29 | 3,106,589 |
2018-08-21 | $6.32 | $6.35 | $6.28 | $6.31 | $5.24 | 2,765,134 |
2018-08-20 | $6.17 | $6.22 | $6.15 | $6.17 | $5.12 | 2,325,478 |
2018-08-17 | $6.16 | $6.23 | $6.15 | $6.22 | $5.16 | 4,493,802 |
2018-08-16 | $6.21 | $6.28 | $6.16 | $6.17 | $5.12 | 7,599,237 |
2018-08-15 | $6.07 | $6.14 | $6.00 | $6.12 | $5.08 | 3,947,415 |
2018-08-14 | $6.15 | $6.22 | $6.10 | $6.19 | $5.14 | 4,418,547 |
2018-08-13 | $6.21 | $6.25 | $6.14 | $6.14 | $5.10 | 4,714,086 |
2018-08-10 | $6.39 | $6.46 | $6.36 | $6.40 | $5.31 | 7,096,301 |
2018-08-09 | $6.86 | $6.87 | $6.81 | $6.81 | $5.65 | 1,599,140 |
2018-08-08 | $6.92 | $6.97 | $6.90 | $6.94 | $5.76 | 1,344,004 |
2018-08-07 | $6.98 | $7.00 | $6.96 | $6.98 | $5.79 | 1,933,334 |
2018-08-06 | $6.96 | $6.98 | $6.91 | $6.92 | $5.74 | 1,892,825 |
2018-08-03 | $6.99 | $7.04 | $6.97 | $7.04 | $5.84 | 1,835,477 |
2018-08-02 | $7.01 | $7.05 | $6.96 | $7.04 | $5.84 | 3,369,176 |
2018-08-01 | $7.27 | $7.29 | $7.17 | $7.19 | $5.97 | 3,096,073 |
2018-07-31 | $7.35 | $7.37 | $7.28 | $7.30 | $6.06 | 1,780,757 |
2018-07-30 | $7.21 | $7.30 | $7.21 | $7.27 | $6.03 | 2,390,259 |
2018-07-27 | $7.16 | $7.21 | $7.14 | $7.18 | $5.96 | 4,505,405 |
2018-07-26 | $7.11 | $7.13 | $7.04 | $7.05 | $5.85 | 2,470,499 |
2018-07-25 | $7.06 | $7.10 | $7.01 | $7.10 | $5.89 | 3,550,506 |
2018-07-24 | $7.17 | $7.21 | $7.13 | $7.14 | $5.93 | 3,021,233 |
2018-07-23 | $7.01 | $7.05 | $7.00 | $7.02 | $5.83 | 2,976,793 |
2018-07-20 | $6.95 | $6.99 | $6.92 | $6.97 | $5.78 | 3,052,766 |
2018-07-19 | $6.89 | $6.94 | $6.86 | $6.92 | $5.74 | 7,448,591 |
2018-07-18 | $6.87 | $6.98 | $6.86 | $6.95 | $5.77 | 8,525,527 |
2018-07-17 | $6.95 | $6.96 | $6.80 | $6.85 | $5.68 | 31,381,654 |
2018-07-16 | $7.03 | $7.08 | $7.01 | $7.05 | $5.85 | 2,091,821 |
2018-07-13 | $7.00 | $7.04 | $6.97 | $7.02 | $5.83 | 2,211,127 |
2018-07-12 | $7.08 | $7.10 | $7.05 | $7.10 | $5.89 | 1,915,723 |
2018-07-11 | $7.12 | $7.15 | $7.02 | $7.06 | $5.86 | 2,885,149 |
2018-07-10 | $7.26 | $7.29 | $7.21 | $7.29 | $6.05 | 2,206,900 |
2018-07-09 | $7.46 | $7.50 | $7.44 | $7.47 | $6.20 | 2,570,858 |
2018-07-06 | $7.39 | $7.46 | $7.38 | $7.43 | $6.17 | 2,009,143 |
2018-07-05 | $7.36 | $7.39 | $7.33 | $7.37 | $6.12 | 4,388,779 |
2018-07-03 | $6.98 | $7.03 | $6.95 | $6.95 | $5.77 | 1,772,666 |
2018-07-02 | $6.87 | $6.91 | $6.84 | $6.89 | $5.72 | 2,373,076 |
2018-06-29 | $7.04 | $7.09 | $6.99 | $7.00 | $5.81 | 2,920,342 |
2018-06-28 | $6.87 | $6.91 | $6.84 | $6.87 | $5.70 | 2,661,054 |
2018-06-27 | $6.90 | $6.95 | $6.81 | $6.81 | $5.65 | 3,164,952 |
2018-06-26 | $7.01 | $7.03 | $6.94 | $7.01 | $5.82 | 2,622,234 |
2018-06-25 | $6.99 | $7.01 | $6.92 | $6.94 | $5.76 | 2,403,437 |
2018-06-22 | $6.99 | $7.03 | $6.95 | $6.99 | $5.80 | 2,963,213 |
2018-06-21 | $6.90 | $6.93 | $6.82 | $6.89 | $5.72 | 2,134,521 |
2018-06-20 | $6.99 | $7.00 | $6.92 | $6.96 | $5.78 | 2,395,474 |
2018-06-19 | $6.83 | $6.93 | $6.80 | $6.91 | $5.73 | 2,267,902 |
2018-06-18 | $6.87 | $6.87 | $6.81 | $6.84 | $5.68 | 6,193,549 |
2018-06-15 | $6.90 | $6.97 | $6.88 | $6.95 | $5.77 | 2,620,303 |
2018-06-14 | $7.07 | $7.10 | $7.04 | $7.06 | $5.86 | 2,118,711 |
2018-06-13 | $7.20 | $7.21 | $7.15 | $7.17 | $5.95 | 2,065,771 |
2018-06-12 | $7.34 | $7.35 | $7.21 | $7.23 | $6.00 | 2,572,064 |
2018-06-11 | $7.22 | $7.33 | $7.21 | $7.30 | $6.06 | 1,983,507 |
2018-06-08 | $7.11 | $7.15 | $7.07 | $7.12 | $5.91 | 1,862,459 |
2018-06-07 | $7.20 | $7.21 | $7.10 | $7.14 | $5.93 | 4,403,583 |
2018-06-06 | $6.92 | $7.11 | $6.92 | $7.10 | $5.89 | 4,182,177 |
2018-06-05 | $6.99 | $7.01 | $6.88 | $6.91 | $5.73 | 2,387,394 |
2018-06-04 | $7.08 | $7.09 | $7.01 | $7.03 | $5.83 | 4,266,363 |
2018-06-01 | $7.00 | $7.03 | $6.91 | $6.98 | $5.79 | 4,956,994 |
2018-05-31 | $6.81 | $6.89 | $6.73 | $6.88 | $5.71 | 5,746,284 |
2018-05-30 | $6.87 | $6.93 | $6.80 | $6.89 | $5.72 | 5,156,803 |
2018-05-29 | $6.82 | $6.91 | $6.65 | $6.69 | $5.55 | 5,487,138 |
2018-05-25 | $7.18 | $7.24 | $7.10 | $7.23 | $6.00 | 3,319,931 |
2018-05-24 | $7.51 | $7.51 | $7.42 | $7.48 | $6.21 | 3,417,279 |
2018-05-23 | $7.52 | $7.60 | $7.49 | $7.57 | $6.28 | 4,178,650 |
2018-05-22 | $7.75 | $7.80 | $7.75 | $7.77 | $6.45 | 1,944,098 |
2018-05-21 | $7.67 | $7.67 | $7.61 | $7.65 | $6.35 | 1,466,428 |
2018-05-18 | $7.74 | $7.76 | $7.69 | $7.71 | $6.40 | 1,299,071 |
2018-05-17 | $7.85 | $7.89 | $7.84 | $7.87 | $6.53 | 1,078,143 |
2018-05-16 | $7.78 | $7.84 | $7.74 | $7.81 | $6.48 | 2,102,300 |
2018-05-15 | $7.93 | $7.98 | $7.88 | $7.95 | $6.60 | 2,723,919 |
2018-05-14 | $8.15 | $8.17 | $8.13 | $8.14 | $6.76 | 1,024,193 |
2018-05-11 | $8.17 | $8.18 | $8.14 | $8.15 | $6.76 | 760,736 |
2018-05-10 | $8.10 | $8.15 | $8.08 | $8.15 | $6.76 | 805,098 |
2018-05-09 | $8.02 | $8.09 | $8.02 | $8.06 | $6.69 | 1,116,557 |
2018-05-08 | $7.98 | $8.00 | $7.95 | $7.97 | $6.61 | 1,248,666 |
2018-05-07 | $8.04 | $8.08 | $8.02 | $8.04 | $6.67 | 1,352,911 |
2018-05-04 | $7.93 | $8.07 | $7.93 | $8.05 | $6.68 | 1,614,879 |
2018-05-03 | $8.01 | $8.01 | $7.91 | $7.97 | $6.61 | 2,157,351 |
2018-05-02 | $8.09 | $8.10 | $8.02 | $8.03 | $6.66 | 1,684,945 |
2018-05-01 | $8.07 | $8.07 | $7.87 | $7.97 | $6.61 | 3,084,876 |
2018-04-30 | $8.07 | $8.12 | $8.05 | $8.06 | $6.69 | 1,645,765 |
2018-04-27 | $8.11 | $8.13 | $8.06 | $8.07 | $6.70 | 2,279,559 |
2018-04-26 | $7.93 | $7.93 | $7.86 | $7.87 | $6.53 | 1,644,966 |
2018-04-25 | $7.94 | $7.97 | $7.90 | $7.95 | $6.60 | 1,314,081 |
2018-04-24 | $7.98 | $8.03 | $7.92 | $7.95 | $6.60 | 1,735,166 |
2018-04-23 | $8.01 | $8.05 | $7.98 | $8.02 | $6.66 | 1,142,444 |
2018-04-20 | $8.04 | $8.08 | $8.00 | $8.08 | $6.71 | 1,428,104 |
2018-04-19 | $8.05 | $8.06 | $8.01 | $8.05 | $6.68 | 2,087,529 |
2018-04-18 | $7.98 | $8.04 | $7.98 | $8.00 | $6.64 | 1,250,705 |
2018-04-17 | $7.91 | $7.93 | $7.86 | $7.89 | $6.55 | 1,502,255 |
2018-04-16 | $7.92 | $7.96 | $7.91 | $7.96 | $6.61 | 2,855,942 |
2018-04-13 | $7.96 | $7.97 | $7.83 | $7.85 | $6.51 | 1,393,884 |
2018-04-12 | $7.76 | $7.81 | $7.76 | $7.79 | $6.46 | 1,549,270 |
2018-04-11 | $7.86 | $7.87 | $7.81 | $7.82 | $6.49 | 1,287,915 |
2018-04-10 | $7.94 | $7.94 | $7.86 | $7.89 | $6.55 | 2,276,450 |
2018-04-09 | $7.83 | $7.92 | $7.82 | $7.82 | $6.49 | 2,174,719 |
2018-04-06 | $7.78 | $7.82 | $7.70 | $7.73 | $6.41 | 3,498,815 |
2018-04-05 | $7.93 | $7.97 | $7.90 | $7.92 | $6.42 | 3,637,801 |
2018-04-04 | $7.71 | $7.83 | $7.71 | $7.82 | $6.34 | 2,099,479 |
2018-04-03 | $7.81 | $7.83 | $7.76 | $7.80 | $6.32 | 2,613,615 |
2018-04-02 | $7.90 | $7.91 | $7.71 | $7.79 | $6.31 | 2,393,205 |
2018-03-29 | $7.95 | $7.97 | $7.86 | $7.90 | $6.40 | 2,561,705 |
2018-03-28 | $7.72 | $7.85 | $7.71 | $7.78 | $6.30 | 3,097,873 |
2018-03-27 | $7.79 | $7.80 | $7.63 | $7.66 | $6.21 | 6,594,518 |
2018-03-26 | $7.82 | $7.84 | $7.72 | $7.82 | $6.34 | 2,648,829 |
2018-03-23 | $7.76 | $7.78 | $7.65 | $7.65 | $6.20 | 4,994,919 |
2018-03-22 | $7.92 | $7.93 | $7.82 | $7.82 | $6.34 | 5,013,617 |
2018-03-21 | $8.06 | $8.08 | $7.98 | $8.02 | $6.50 | 3,308,668 |
2018-03-20 | $8.07 | $8.13 | $8.04 | $8.09 | $6.56 | 5,730,479 |
2018-03-19 | $8.14 | $8.14 | $8.00 | $8.07 | $6.54 | 1,672,106 |
2018-03-16 | $8.14 | $8.18 | $8.12 | $8.13 | $6.59 | 2,416,790 |
2018-03-15 | $8.02 | $8.05 | $8.00 | $8.01 | $6.49 | 4,244,603 |
2018-03-14 | $8.21 | $8.21 | $8.08 | $8.12 | $6.58 | 3,225,360 |
2018-03-13 | $8.28 | $8.31 | $8.18 | $8.20 | $6.64 | 2,286,259 |
2018-03-12 | $8.19 | $8.25 | $8.17 | $8.23 | $6.67 | 3,214,296 |
2018-03-09 | $8.20 | $8.23 | $8.17 | $8.20 | $6.64 | 1,979,905 |
2018-03-08 | $8.26 | $8.30 | $8.16 | $8.21 | $6.65 | 2,354,755 |
2018-03-07 | $8.19 | $8.27 | $8.16 | $8.26 | $6.69 | 3,058,540 |
2018-03-06 | $8.28 | $8.30 | $8.21 | $8.26 | $6.69 | 2,948,871 |
2018-03-05 | $8.11 | $8.19 | $8.07 | $8.18 | $6.63 | 3,223,095 |
2018-03-02 | $8.18 | $8.25 | $8.15 | $8.25 | $6.69 | 3,060,776 |
2018-03-01 | $8.27 | $8.32 | $8.13 | $8.21 | $6.65 | 3,657,599 |
2018-02-28 | $8.43 | $8.43 | $8.30 | $8.32 | $6.74 | 6,003,771 |
2018-02-27 | $8.53 | $8.54 | $8.41 | $8.42 | $6.82 | 6,757,894 |
2018-02-26 | $8.50 | $8.61 | $8.46 | $8.60 | $6.97 | 10,686,795 |
2018-02-23 | $8.50 | $8.51 | $8.44 | $8.48 | $6.87 | 16,492,055 |
2018-02-22 | $8.55 | $8.60 | $8.47 | $8.49 | $6.88 | 12,410,362 |
2018-02-21 | $8.60 | $8.62 | $8.51 | $8.51 | $6.90 | 9,673,828 |
2018-02-20 | $8.72 | $8.74 | $8.61 | $8.63 | $6.99 | 5,261,538 |
2018-02-16 | $8.72 | $8.82 | $8.72 | $8.78 | $7.11 | 3,096,561 |
2018-02-15 | $8.81 | $8.82 | $8.70 | $8.79 | $7.12 | 2,222,839 |
2018-02-14 | $8.55 | $8.80 | $8.54 | $8.80 | $7.13 | 3,273,676 |
2018-02-13 | $8.65 | $8.70 | $8.63 | $8.67 | $7.03 | 2,461,753 |
2018-02-12 | $8.67 | $8.82 | $8.65 | $8.75 | $7.09 | 3,409,390 |
2018-02-09 | $8.62 | $8.68 | $8.36 | $8.61 | $6.98 | 8,613,082 |
2018-02-08 | $8.84 | $8.85 | $8.60 | $8.61 | $6.98 | 5,356,618 |
2018-02-07 | $8.85 | $8.94 | $8.80 | $8.83 | $7.16 | 4,365,906 |
2018-02-06 | $8.75 | $8.97 | $8.73 | $8.97 | $7.27 | 6,841,138 |
2018-02-05 | $9.00 | $9.08 | $8.69 | $8.74 | $7.08 | 10,520,707 |
2018-02-02 | $9.19 | $9.20 | $9.08 | $9.10 | $7.37 | 3,260,702 |
2018-02-01 | $9.30 | $9.37 | $9.25 | $9.35 | $7.58 | 3,407,973 |
2018-01-31 | $9.40 | $9.43 | $9.37 | $9.39 | $7.61 | 3,125,883 |
2018-01-30 | $9.40 | $9.43 | $9.36 | $9.39 | $7.61 | 2,952,548 |
2018-01-29 | $9.43 | $9.51 | $9.42 | $9.51 | $7.71 | 2,562,870 |
2018-01-26 | $9.47 | $9.54 | $9.47 | $9.54 | $7.73 | 1,668,201 |
2018-01-25 | $9.44 | $9.52 | $9.40 | $9.46 | $7.67 | 3,155,439 |
2018-01-24 | $9.28 | $9.34 | $9.25 | $9.30 | $7.54 | 2,918,099 |
2018-01-23 | $9.23 | $9.25 | $9.19 | $9.24 | $7.49 | 2,015,757 |
2018-01-22 | $9.21 | $9.27 | $9.17 | $9.26 | $7.50 | 2,290,025 |
2018-01-19 | $9.05 | $9.11 | $9.01 | $9.10 | $7.37 | 2,238,994 |
2018-01-18 | $9.06 | $9.10 | $9.00 | $9.09 | $7.37 | 2,560,602 |
2018-01-17 | $9.06 | $9.13 | $8.98 | $9.10 | $7.37 | 2,353,471 |
2018-01-16 | $9.14 | $9.16 | $9.12 | $9.15 | $7.41 | 3,769,391 |
2018-01-12 | $9.00 | $9.11 | $9.00 | $9.10 | $7.37 | 2,729,399 |
2018-01-11 | $8.89 | $8.92 | $8.85 | $8.90 | $7.21 | 2,172,226 |
2018-01-10 | $8.83 | $8.84 | $8.79 | $8.82 | $7.15 | 2,745,206 |
2018-01-09 | $8.65 | $8.70 | $8.61 | $8.68 | $7.03 | 2,132,050 |
2018-01-08 | $8.67 | $8.69 | $8.65 | $8.67 | $7.03 | 1,878,376 |
2018-01-05 | $8.70 | $8.77 | $8.66 | $8.77 | $7.11 | 2,072,486 |
2018-01-04 | $8.68 | $8.77 | $8.67 | $8.68 | $7.03 | 2,734,981 |
2018-01-03 | $8.49 | $8.55 | $8.47 | $8.54 | $6.92 | 2,050,596 |
2018-01-02 | $8.52 | $8.55 | $8.49 | $8.54 | $6.92 | 2,123,133 |
2017-12-29 | $8.51 | $8.53 | $8.46 | $8.50 | $6.89 | 1,550,712 |
2017-12-28 | $8.52 | $8.56 | $8.49 | $8.52 | $6.90 | 2,101,189 |
2017-12-27 | $8.55 | $8.57 | $8.50 | $8.53 | $6.91 | 1,718,863 |
2017-12-26 | $8.60 | $8.64 | $8.58 | $8.60 | $6.97 | 971,829 |
2017-12-22 | $8.59 | $8.63 | $8.55 | $8.60 | $6.97 | 1,706,141 |
2017-12-21 | $8.62 | $8.75 | $8.62 | $8.66 | $7.02 | 2,682,423 |
2017-12-20 | $8.59 | $8.65 | $8.58 | $8.59 | $6.96 | 1,981,605 |
2017-12-19 | $8.60 | $8.62 | $8.56 | $8.59 | $6.96 | 1,653,862 |
2017-12-18 | $8.50 | $8.57 | $8.50 | $8.52 | $6.90 | 1,774,674 |
2017-12-15 | $8.43 | $8.43 | $8.36 | $8.37 | $6.78 | 2,287,245 |
2017-12-14 | $8.46 | $8.49 | $8.36 | $8.37 | $6.78 | 1,820,407 |
2017-12-13 | $8.48 | $8.49 | $8.43 | $8.44 | $6.84 | 2,145,143 |
2017-12-12 | $8.45 | $8.50 | $8.40 | $8.47 | $6.86 | 12,995,901 |
2017-12-11 | $8.53 | $8.55 | $8.51 | $8.53 | $6.91 | 1,400,055 |
2017-12-08 | $8.57 | $8.58 | $8.48 | $8.49 | $6.88 | 1,627,815 |
2017-12-07 | $8.39 | $8.48 | $8.39 | $8.45 | $6.85 | 1,897,328 |
2017-12-06 | $8.36 | $8.39 | $8.32 | $8.34 | $6.76 | 2,297,970 |
2017-12-05 | $8.52 | $8.56 | $8.45 | $8.46 | $6.86 | 1,585,172 |
2017-12-04 | $8.52 | $8.52 | $8.45 | $8.49 | $6.88 | 1,582,786 |
2017-12-01 | $8.50 | $8.52 | $8.41 | $8.49 | $6.88 | 2,900,545 |
2017-11-30 | $8.66 | $8.67 | $8.55 | $8.56 | $6.94 | 2,753,627 |
2017-11-29 | $8.60 | $8.68 | $8.59 | $8.63 | $6.99 | 2,061,478 |
2017-11-28 | $8.46 | $8.56 | $8.42 | $8.54 | $6.92 | 1,807,290 |
2017-11-27 | $8.47 | $8.53 | $8.44 | $8.45 | $6.85 | 1,191,295 |
2017-11-24 | $8.50 | $8.52 | $8.49 | $8.52 | $6.90 | 848,773 |
2017-11-22 | $8.39 | $8.40 | $8.31 | $8.36 | $6.77 | 1,690,137 |
2017-11-21 | $8.27 | $8.30 | $8.25 | $8.26 | $6.69 | 1,987,670 |
2017-11-20 | $8.39 | $8.39 | $8.33 | $8.36 | $6.77 | 1,740,719 |
2017-11-17 | $8.48 | $8.53 | $8.47 | $8.53 | $6.91 | 2,966,105 |
2017-11-16 | $8.56 | $8.57 | $8.51 | $8.54 | $6.92 | 1,505,514 |
2017-11-15 | $8.37 | $8.52 | $8.36 | $8.46 | $6.86 | 2,765,600 |
2017-11-14 | $8.35 | $8.37 | $8.31 | $8.35 | $6.77 | 1,850,984 |
2017-11-13 | $8.26 | $8.35 | $8.26 | $8.33 | $6.75 | 1,937,331 |
2017-11-10 | $8.38 | $8.42 | $8.32 | $8.33 | $6.75 | 1,767,743 |
2017-11-09 | $8.39 | $8.42 | $8.28 | $8.35 | $6.77 | 2,369,045 |
2017-11-08 | $8.32 | $8.39 | $8.30 | $8.36 | $6.77 | 1,866,855 |
2017-11-07 | $8.45 | $8.45 | $8.31 | $8.32 | $6.74 | 2,255,752 |
2017-11-06 | $8.39 | $8.48 | $8.39 | $8.47 | $6.86 | 2,203,083 |
2017-11-03 | $8.50 | $8.52 | $8.45 | $8.51 | $6.90 | 1,923,591 |
2017-11-02 | $8.65 | $8.72 | $8.62 | $8.71 | $7.06 | 2,094,833 |
2017-11-01 | $8.68 | $8.71 | $8.64 | $8.69 | $7.04 | 3,151,145 |
2017-10-31 | $8.72 | $8.77 | $8.71 | $8.74 | $7.08 | 2,204,903 |
2017-10-30 | $8.58 | $8.64 | $8.55 | $8.61 | $6.98 | 2,986,809 |
2017-10-27 | $8.29 | $8.35 | $8.23 | $8.32 | $6.74 | 4,632,893 |
2017-10-26 | $8.76 | $8.79 | $8.58 | $8.60 | $6.97 | 5,273,225 |
2017-10-25 | $8.60 | $8.62 | $8.53 | $8.57 | $6.94 | 3,372,411 |
2017-10-24 | $8.50 | $8.58 | $8.49 | $8.54 | $6.92 | 2,756,964 |
2017-10-23 | $8.47 | $8.49 | $8.39 | $8.41 | $6.81 | 3,347,160 |
2017-10-20 | $8.69 | $8.71 | $8.56 | $8.57 | $6.94 | 4,931,264 |
2017-10-19 | $8.54 | $8.57 | $8.51 | $8.53 | $6.91 | 2,747,746 |
2017-10-18 | $8.52 | $8.58 | $8.52 | $8.57 | $6.94 | 2,037,880 |
2017-10-17 | $8.53 | $8.57 | $8.48 | $8.50 | $6.89 | 1,340,396 |
2017-10-16 | $8.54 | $8.55 | $8.47 | $8.51 | $6.90 | 1,499,567 |
2017-10-13 | $8.70 | $8.73 | $8.67 | $8.68 | $7.03 | 1,478,439 |
2017-10-12 | $8.69 | $8.73 | $8.66 | $8.69 | $7.04 | 1,698,856 |
2017-10-11 | $8.69 | $8.74 | $8.68 | $8.73 | $7.07 | 1,477,300 |
2017-10-10 | $8.44 | $8.73 | $8.43 | $8.73 | $7.07 | 7,511,607 |
2017-10-09 | $8.55 | $8.56 | $8.43 | $8.46 | $6.86 | 2,724,419 |
2017-10-06 | $8.57 | $8.61 | $8.52 | $8.54 | $6.92 | 2,805,496 |
2017-10-05 | $8.44 | $8.69 | $8.43 | $8.51 | $6.90 | 3,688,475 |
2017-10-04 | $8.50 | $8.51 | $8.42 | $8.44 | $6.67 | 3,076,468 |
2017-10-03 | $8.68 | $8.76 | $8.66 | $8.76 | $6.93 | 1,946,189 |
2017-10-02 | $8.63 | $8.69 | $8.61 | $8.68 | $6.86 | 2,499,282 |
2017-09-29 | $8.85 | $8.94 | $8.85 | $8.92 | $7.05 | 2,378,501 |
2017-09-28 | $8.81 | $8.83 | $8.76 | $8.81 | $6.97 | 2,004,249 |
2017-09-27 | $8.85 | $8.86 | $8.81 | $8.83 | $6.98 | 2,438,462 |
2017-09-26 | $8.71 | $8.72 | $8.64 | $8.66 | $6.85 | 1,830,016 |
2017-09-25 | $8.80 | $8.81 | $8.67 | $8.71 | $6.89 | 9,675,410 |
2017-09-22 | $8.98 | $9.01 | $8.97 | $8.99 | $7.11 | 1,289,708 |
2017-09-21 | $8.97 | $9.00 | $8.93 | $8.97 | $7.09 | 1,548,927 |
2017-09-20 | $8.85 | $8.91 | $8.81 | $8.89 | $7.03 | 3,708,136 |
2017-09-19 | $8.91 | $8.97 | $8.91 | $8.96 | $7.08 | 3,307,417 |
2017-09-18 | $8.87 | $8.90 | $8.84 | $8.85 | $7.00 | 5,352,010 |
2017-09-15 | $8.80 | $8.83 | $8.77 | $8.79 | $6.95 | 5,154,862 |
2017-09-14 | $8.82 | $8.86 | $8.81 | $8.85 | $7.00 | 4,250,526 |
2017-09-13 | $8.90 | $8.93 | $8.83 | $8.84 | $6.99 | 2,690,654 |
2017-09-12 | $8.86 | $8.91 | $8.84 | $8.91 | $7.04 | 4,226,791 |
2017-09-11 | $8.76 | $8.88 | $8.76 | $8.85 | $7.00 | 1,965,406 |
2017-09-08 | $8.68 | $8.72 | $8.63 | $8.63 | $6.82 | 3,253,540 |
2017-09-07 | $8.74 | $8.76 | $8.64 | $8.67 | $6.85 | 4,094,197 |
2017-09-06 | $8.64 | $8.72 | $8.63 | $8.68 | $6.86 | 2,304,765 |
2017-09-05 | $8.68 | $8.69 | $8.56 | $8.59 | $6.79 | 3,660,435 |
2017-09-01 | $8.86 | $8.89 | $8.82 | $8.87 | $7.01 | 1,899,074 |
2017-08-31 | $8.86 | $8.88 | $8.82 | $8.84 | $6.99 | 2,118,950 |
2017-08-30 | $8.82 | $8.83 | $8.76 | $8.77 | $6.93 | 1,262,267 |
2017-08-29 | $8.81 | $8.87 | $8.79 | $8.85 | $7.00 | 1,667,973 |
2017-08-28 | $8.93 | $8.94 | $8.89 | $8.90 | $7.04 | 1,684,270 |
2017-08-25 | $8.90 | $8.95 | $8.87 | $8.90 | $7.04 | 1,817,244 |
2017-08-24 | $8.89 | $8.89 | $8.83 | $8.86 | $7.00 | 2,667,725 |
2017-08-23 | $8.78 | $8.81 | $8.74 | $8.78 | $6.94 | 2,135,904 |
2017-08-22 | $8.78 | $8.91 | $8.78 | $8.89 | $7.03 | 2,643,827 |
2017-08-21 | $8.79 | $8.81 | $8.75 | $8.77 | $6.93 | 1,618,470 |
2017-08-18 | $8.70 | $8.84 | $8.69 | $8.78 | $6.94 | 2,871,198 |
2017-08-17 | $8.80 | $8.86 | $8.71 | $8.71 | $6.89 | 4,759,135 |
2017-08-16 | $8.97 | $9.04 | $8.96 | $8.97 | $7.09 | 2,443,844 |
2017-08-15 | $8.95 | $9.00 | $8.88 | $8.99 | $7.11 | 2,485,994 |
2017-08-14 | $8.92 | $8.98 | $8.92 | $8.94 | $7.07 | 3,765,204 |
2017-08-11 | $8.84 | $8.86 | $8.74 | $8.79 | $6.95 | 5,705,169 |
2017-08-10 | $8.96 | $8.97 | $8.83 | $8.83 | $6.98 | 5,768,199 |
2017-08-09 | $9.03 | $9.11 | $9.01 | $9.10 | $7.19 | 3,817,853 |
2017-08-08 | $9.34 | $9.35 | $9.23 | $9.24 | $7.31 | 2,202,060 |
2017-08-07 | $9.28 | $9.30 | $9.25 | $9.27 | $7.33 | 1,842,633 |
2017-08-04 | $9.30 | $9.31 | $9.22 | $9.24 | $7.31 | 2,192,918 |
2017-08-03 | $9.22 | $9.30 | $9.21 | $9.25 | $7.31 | 3,029,962 |
2017-08-02 | $9.18 | $9.22 | $9.13 | $9.19 | $7.27 | 2,552,750 |
2017-08-01 | $9.21 | $9.24 | $9.18 | $9.21 | $7.28 | 3,174,336 |
2017-07-31 | $9.04 | $9.09 | $9.00 | $9.08 | $7.18 | 4,327,272 |
2017-07-28 | $9.01 | $9.08 | $8.97 | $9.07 | $7.17 | 2,782,891 |
2017-07-27 | $8.99 | $9.09 | $8.94 | $9.02 | $7.13 | 5,734,328 |
2017-07-26 | $8.95 | $8.98 | $8.89 | $8.92 | $7.05 | 2,973,694 |
2017-07-25 | $9.01 | $9.04 | $8.94 | $8.96 | $7.08 | 2,426,577 |
2017-07-24 | $8.74 | $8.83 | $8.74 | $8.82 | $6.97 | 4,224,007 |
2017-07-21 | $8.65 | $8.69 | $8.61 | $8.68 | $6.86 | 2,310,653 |
2017-07-20 | $8.73 | $8.79 | $8.72 | $8.75 | $6.92 | 3,304,660 |
2017-07-19 | $8.63 | $8.70 | $8.62 | $8.67 | $6.85 | 3,086,348 |
2017-07-18 | $8.70 | $8.73 | $8.66 | $8.70 | $6.88 | 2,512,289 |
2017-07-17 | $8.76 | $8.78 | $8.72 | $8.76 | $6.93 | 2,323,822 |
2017-07-14 | $8.80 | $8.88 | $8.76 | $8.85 | $7.00 | 3,107,996 |
2017-07-13 | $8.75 | $8.80 | $8.73 | $8.79 | $6.95 | 2,525,405 |
2017-07-12 | $8.61 | $8.65 | $8.59 | $8.65 | $6.84 | 2,652,043 |
2017-07-11 | $8.62 | $8.69 | $8.58 | $8.69 | $6.87 | 2,267,959 |
2017-07-10 | $8.55 | $8.64 | $8.53 | $8.61 | $6.81 | 2,448,722 |
2017-07-07 | $8.58 | $8.65 | $8.54 | $8.63 | $6.82 | 2,273,206 |
2017-07-06 | $8.52 | $8.65 | $8.51 | $8.60 | $6.80 | 4,748,786 |
2017-07-05 | $8.56 | $8.57 | $8.47 | $8.55 | $6.76 | 3,816,134 |
2017-07-03 | $8.48 | $8.55 | $8.45 | $8.52 | $6.74 | 1,977,854 |
2017-06-30 | $8.46 | $8.48 | $8.29 | $8.36 | $6.61 | 4,536,781 |
2017-06-29 | $8.65 | $8.65 | $8.42 | $8.51 | $6.73 | 6,676,158 |
2017-06-28 | $8.41 | $8.55 | $8.40 | $8.54 | $6.75 | 2,739,340 |
2017-06-27 | $8.36 | $8.39 | $8.31 | $8.38 | $6.63 | 2,840,455 |
2017-06-26 | $8.26 | $8.30 | $8.19 | $8.21 | $6.49 | 2,074,727 |
2017-06-23 | $8.14 | $8.16 | $8.09 | $8.11 | $6.41 | 2,062,993 |
2017-06-22 | $8.13 | $8.19 | $8.09 | $8.13 | $6.43 | 2,365,257 |
2017-06-21 | $8.16 | $8.21 | $8.14 | $8.15 | $6.44 | 2,442,946 |
2017-06-20 | $8.26 | $8.26 | $8.16 | $8.17 | $6.46 | 2,383,915 |
2017-06-19 | $8.34 | $8.36 | $8.29 | $8.31 | $6.57 | 2,173,531 |
2017-06-16 | $8.15 | $8.23 | $8.12 | $8.22 | $6.50 | 4,001,908 |
2017-06-15 | $8.08 | $8.17 | $8.05 | $8.15 | $6.44 | 3,158,585 |
2017-06-14 | $8.31 | $8.34 | $8.21 | $8.25 | $6.52 | 3,332,431 |
2017-06-13 | $8.36 | $8.40 | $8.31 | $8.38 | $6.63 | 3,447,332 |
2017-06-12 | $8.31 | $8.32 | $8.16 | $8.23 | $6.51 | 4,188,672 |
2017-06-09 | $8.33 | $8.39 | $8.26 | $8.33 | $6.59 | 3,843,288 |
2017-06-08 | $8.25 | $8.40 | $8.25 | $8.38 | $6.63 | 3,209,839 |
2017-06-07 | $8.31 | $8.36 | $8.24 | $8.29 | $6.55 | 4,430,034 |
2017-06-06 | $8.13 | $8.15 | $8.06 | $8.09 | $6.40 | 2,750,363 |
2017-06-05 | $8.17 | $8.23 | $8.16 | $8.20 | $6.48 | 1,950,890 |
2017-06-02 | $8.19 | $8.25 | $8.16 | $8.19 | $6.48 | 4,260,480 |
2017-06-01 | $8.07 | $8.19 | $8.05 | $8.16 | $6.45 | 2,518,771 |
2017-05-31 | $8.33 | $8.34 | $8.17 | $8.22 | $6.50 | 2,887,858 |
2017-05-30 | $8.31 | $8.32 | $8.19 | $8.25 | $6.52 | 6,380,742 |
2017-05-26 | $8.27 | $8.37 | $8.27 | $8.36 | $6.61 | 7,390,706 |
2017-05-25 | $8.41 | $8.43 | $8.37 | $8.42 | $6.66 | 11,301,294 |
2017-05-24 | $8.41 | $8.44 | $8.34 | $8.39 | $6.63 | 2,280,127 |
2017-05-23 | $8.42 | $8.44 | $8.35 | $8.41 | $6.65 | 2,831,854 |
2017-05-22 | $8.27 | $8.31 | $8.22 | $8.24 | $6.51 | 1,813,871 |
2017-05-19 | $8.24 | $8.36 | $8.23 | $8.31 | $6.57 | 2,612,617 |
2017-05-18 | $8.04 | $8.16 | $8.02 | $8.08 | $6.39 | 4,878,591 |
2017-05-17 | $8.11 | $8.19 | $8.06 | $8.07 | $6.38 | 3,640,327 |
2017-05-16 | $8.30 | $8.31 | $8.24 | $8.29 | $6.55 | 2,823,304 |
2017-05-15 | $8.15 | $8.19 | $8.15 | $8.17 | $6.46 | 1,748,665 |
2017-05-12 | $8.04 | $8.12 | $8.02 | $8.10 | $6.40 | 2,054,454 |
2017-05-11 | $8.11 | $8.12 | $8.04 | $8.07 | $6.38 | 2,992,501 |
2017-05-10 | $8.18 | $8.25 | $8.18 | $8.24 | $6.51 | 2,744,753 |
2017-05-09 | $8.41 | $8.43 | $8.25 | $8.28 | $6.55 | 4,767,149 |
2017-05-08 | $8.49 | $8.54 | $8.47 | $8.47 | $6.70 | 3,816,524 |
2017-05-05 | $8.58 | $8.70 | $8.55 | $8.70 | $6.88 | 3,932,737 |
2017-05-04 | $8.36 | $8.44 | $8.35 | $8.44 | $6.67 | 4,095,086 |
2017-05-03 | $8.18 | $8.26 | $8.17 | $8.23 | $6.51 | 8,137,575 |
2017-05-02 | $8.12 | $8.14 | $8.09 | $8.14 | $6.44 | 2,846,730 |
2017-05-01 | $8.07 | $8.08 | $8.02 | $8.06 | $6.37 | 2,958,072 |
2017-04-28 | $8.06 | $8.06 | $7.99 | $8.00 | $6.33 | 6,686,677 |
2017-04-27 | $8.00 | $8.14 | $7.97 | $8.04 | $6.36 | 8,164,754 |
2017-04-26 | $8.25 | $8.27 | $8.17 | $8.18 | $6.47 | 3,808,056 |
2017-04-25 | $8.34 | $8.38 | $8.27 | $8.32 | $6.58 | 3,503,973 |
2017-04-24 | $8.20 | $8.27 | $8.20 | $8.24 | $6.51 | 56,821 |
2017-04-21 | $7.60 | $7.63 | $7.56 | $7.61 | $6.02 | 2,638,130 |
2017-04-20 | $7.61 | $7.63 | $7.54 | $7.54 | $5.96 | 2,811,209 |
2017-04-19 | $7.42 | $7.48 | $7.40 | $7.41 | $5.86 | 2,075,094 |
2017-04-18 | $7.28 | $7.31 | $7.22 | $7.30 | $5.77 | 2,063,891 |
2017-04-17 | $7.33 | $7.40 | $7.32 | $7.38 | $5.83 | 2,319,880 |
2017-04-13 | $7.28 | $7.33 | $7.25 | $7.29 | $5.76 | 2,138,445 |
2017-04-12 | $7.39 | $7.41 | $7.36 | $7.39 | $5.84 | 1,807,402 |
2017-04-11 | $7.49 | $7.51 | $7.41 | $7.50 | $5.93 | 1,940,966 |
2017-04-10 | $7.45 | $7.49 | $7.44 | $7.46 | $5.90 | 2,240,902 |
2017-04-07 | $7.53 | $7.56 | $7.51 | $7.53 | $5.95 | 1,503,037 |
2017-04-06 | $7.55 | $7.62 | $7.54 | $7.56 | $5.98 | 2,126,385 |
2017-04-05 | $7.56 | $7.59 | $7.46 | $7.46 | $5.90 | 2,645,906 |
2017-04-04 | $7.41 | $7.47 | $7.38 | $7.46 | $5.90 | 2,175,625 |
2017-04-03 | $7.48 | $7.50 | $7.35 | $7.45 | $5.89 | 2,584,843 |
2017-03-31 | $7.56 | $7.65 | $7.55 | $7.61 | $6.02 | 1,687,480 |
2017-03-30 | $7.67 | $7.75 | $7.64 | $7.71 | $5.98 | 2,877,709 |
2017-03-29 | $7.70 | $7.77 | $7.66 | $7.76 | $6.02 | 2,548,823 |
2017-03-28 | $7.85 | $7.90 | $7.83 | $7.87 | $6.11 | 2,324,458 |
2017-03-27 | $7.75 | $7.84 | $7.72 | $7.83 | $6.08 | 3,400,064 |
2017-03-24 | $7.72 | $7.78 | $7.72 | $7.77 | $6.03 | 3,314,435 |
2017-03-23 | $7.74 | $7.78 | $7.70 | $7.72 | $5.99 | 2,832,219 |
2017-03-22 | $7.73 | $7.80 | $7.68 | $7.68 | $5.96 | 3,263,880 |
2017-03-21 | $7.78 | $7.80 | $7.61 | $7.63 | $5.92 | 3,643,898 |
2017-03-20 | $7.61 | $7.67 | $7.56 | $7.58 | $5.88 | 1,816,763 |
2017-03-17 | $7.64 | $7.66 | $7.57 | $7.58 | $5.88 | 3,003,453 |
2017-03-16 | $7.55 | $7.63 | $7.52 | $7.63 | $5.92 | 4,202,389 |
2017-03-15 | $7.29 | $7.32 | $7.24 | $7.26 | $5.63 | 2,686,968 |
2017-03-14 | $7.29 | $7.29 | $7.20 | $7.21 | $5.60 | 2,059,684 |
2017-03-13 | $7.31 | $7.35 | $7.31 | $7.33 | $5.69 | 2,912,916 |
2017-03-10 | $7.26 | $7.40 | $7.25 | $7.36 | $5.71 | 3,397,890 |
2017-03-09 | $7.27 | $7.32 | $7.21 | $7.31 | $5.67 | 4,664,573 |
2017-03-08 | $7.06 | $7.08 | $6.97 | $6.97 | $5.41 | 2,797,306 |
2017-03-07 | $6.90 | $7.00 | $6.90 | $6.98 | $5.42 | 8,037,361 |
2017-03-06 | $6.97 | $7.01 | $6.96 | $7.00 | $5.43 | 4,243,293 |
2017-03-03 | $6.91 | $7.04 | $6.90 | $7.02 | $5.45 | 4,764,689 |
2017-03-02 | $6.74 | $6.76 | $6.69 | $6.70 | $5.20 | 3,018,122 |
2017-03-01 | $6.66 | $6.78 | $6.66 | $6.75 | $5.24 | 3,493,336 |
2017-02-28 | $6.55 | $6.59 | $6.52 | $6.54 | $5.08 | 1,604,231 |
2017-02-27 | $6.49 | $6.55 | $6.49 | $6.55 | $5.08 | 1,694,677 |
2017-02-24 | $6.41 | $6.46 | $6.39 | $6.44 | $5.00 | 2,278,560 |
2017-02-23 | $6.55 | $6.55 | $6.48 | $6.53 | $5.07 | 2,854,585 |
2017-02-22 | $6.46 | $6.57 | $6.44 | $6.57 | $5.10 | 3,700,379 |
2017-02-21 | $6.60 | $6.64 | $6.58 | $6.62 | $5.14 | 2,180,013 |
2017-02-17 | $6.62 | $6.67 | $6.60 | $6.67 | $5.18 | 1,781,237 |
2017-02-16 | $6.75 | $6.78 | $6.71 | $6.78 | $5.26 | 2,140,930 |
2017-02-15 | $6.78 | $6.84 | $6.77 | $6.81 | $5.29 | 2,902,921 |
2017-02-14 | $6.57 | $6.65 | $6.57 | $6.63 | $5.15 | 3,228,292 |
2017-02-13 | $6.43 | $6.47 | $6.42 | $6.45 | $5.01 | 1,962,229 |
2017-02-10 | $6.34 | $6.41 | $6.34 | $6.40 | $4.97 | 2,572,400 |
2017-02-09 | $6.43 | $6.51 | $6.42 | $6.50 | $5.04 | 3,680,030 |
2017-02-08 | $6.42 | $6.47 | $6.34 | $6.43 | $4.99 | 3,847,172 |
2017-02-07 | $6.56 | $6.58 | $6.52 | $6.56 | $5.09 | 1,751,131 |
2017-02-06 | $6.58 | $6.61 | $6.55 | $6.55 | $5.08 | 3,428,308 |
2017-02-03 | $6.68 | $6.71 | $6.65 | $6.69 | $5.19 | 2,371,836 |
2017-02-02 | $6.59 | $6.66 | $6.58 | $6.64 | $5.15 | 4,356,919 |
2017-02-01 | $6.63 | $6.69 | $6.60 | $6.64 | $5.15 | 2,528,336 |
2017-01-31 | $6.83 | $6.84 | $6.78 | $6.81 | $5.29 | 2,765,915 |
2017-01-30 | $6.76 | $6.78 | $6.72 | $6.76 | $5.25 | 3,257,547 |
2017-01-27 | $6.80 | $6.84 | $6.78 | $6.82 | $5.29 | 1,577,341 |
2017-01-26 | $6.86 | $6.90 | $6.83 | $6.84 | $5.31 | 2,741,596 |
2017-01-25 | $6.95 | $7.02 | $6.93 | $6.98 | $5.42 | 7,185,738 |
2017-01-24 | $6.72 | $6.80 | $6.70 | $6.76 | $5.25 | 2,816,509 |
2017-01-23 | $6.54 | $6.61 | $6.52 | $6.59 | $5.11 | 3,027,315 |
2017-01-20 | $6.54 | $6.59 | $6.52 | $6.56 | $5.09 | 1,786,089 |
2017-01-19 | $6.57 | $6.58 | $6.49 | $6.54 | $5.08 | 2,228,104 |
2017-01-18 | $6.56 | $6.59 | $6.51 | $6.55 | $5.08 | 1,995,198 |
2017-01-17 | $6.59 | $6.61 | $6.55 | $6.55 | $5.08 | 2,297,365 |
2017-01-13 | $6.68 | $6.71 | $6.60 | $6.63 | $5.15 | 2,660,846 |
2017-01-12 | $6.59 | $6.61 | $6.52 | $6.56 | $5.09 | 2,950,483 |
2017-01-11 | $6.48 | $6.55 | $6.43 | $6.55 | $5.08 | 3,896,467 |
2017-01-10 | $6.75 | $6.79 | $6.73 | $6.73 | $5.22 | 3,677,238 |
2017-01-09 | $6.81 | $6.87 | $6.77 | $6.84 | $5.31 | 3,287,947 |
2017-01-06 | $6.92 | $6.99 | $6.90 | $6.97 | $5.34 | 2,438,253 |
2017-01-05 | $6.90 | $6.96 | $6.89 | $6.95 | $5.33 | 2,291,075 |
2017-01-04 | $6.87 | $6.88 | $6.75 | $6.86 | $5.26 | 7,189,099 |
2017-01-03 | $6.89 | $6.94 | $6.83 | $6.90 | $5.29 | 3,066,623 |
2016-12-30 | $6.74 | $6.79 | $6.71 | $6.77 | $5.19 | 2,213,420 |
2016-12-29 | $6.65 | $6.70 | $6.65 | $6.68 | $5.12 | 1,403,767 |
2016-12-28 | $6.65 | $6.68 | $6.64 | $6.66 | $5.11 | 2,092,518 |
2016-12-27 | $6.73 | $6.76 | $6.72 | $6.75 | $5.17 | 1,599,679 |
2016-12-23 | $6.73 | $6.77 | $6.73 | $6.76 | $5.18 | 1,428,660 |
2016-12-22 | $6.74 | $6.76 | $6.70 | $6.74 | $5.17 | 2,030,146 |
2016-12-21 | $6.68 | $6.75 | $6.66 | $6.74 | $5.17 | 2,378,532 |
2016-12-20 | $6.77 | $6.81 | $6.75 | $6.80 | $5.21 | 2,483,784 |
2016-12-19 | $6.76 | $6.78 | $6.71 | $6.73 | $5.16 | 2,828,261 |
2016-12-16 | $6.84 | $6.87 | $6.79 | $6.80 | $5.21 | 2,480,478 |
2016-12-15 | $6.75 | $6.84 | $6.74 | $6.80 | $5.21 | 2,917,536 |
2016-12-14 | $6.82 | $6.86 | $6.68 | $6.70 | $5.14 | 4,364,425 |
2016-12-13 | $6.87 | $6.90 | $6.85 | $6.87 | $5.27 | 4,027,564 |
2016-12-12 | $6.82 | $6.82 | $6.71 | $6.74 | $5.17 | 2,501,376 |
2016-12-09 | $6.75 | $6.79 | $6.71 | $6.79 | $5.21 | 2,708,631 |
2016-12-08 | $6.86 | $6.92 | $6.82 | $6.89 | $5.28 | 4,632,745 |
2016-12-07 | $6.64 | $6.77 | $6.61 | $6.75 | $5.17 | 5,188,906 |
2016-12-06 | $6.47 | $6.65 | $6.45 | $6.64 | $5.09 | 3,816,772 |
2016-12-05 | $6.22 | $6.33 | $6.21 | $6.33 | $4.85 | 3,467,869 |
2016-12-02 | $6.18 | $6.21 | $6.14 | $6.16 | $4.72 | 3,920,082 |
2016-12-01 | $6.24 | $6.28 | $6.21 | $6.23 | $4.78 | 3,583,044 |
2016-11-30 | $6.15 | $6.22 | $6.14 | $6.16 | $4.72 | 2,769,689 |
2016-11-29 | $6.12 | $6.18 | $6.08 | $6.15 | $4.71 | 2,971,247 |
2016-11-28 | $6.11 | $6.13 | $6.04 | $6.05 | $4.64 | 3,936,239 |
2016-11-25 | $6.12 | $6.16 | $6.10 | $6.15 | $4.71 | 1,808,244 |
2016-11-23 | $6.16 | $6.24 | $6.13 | $6.22 | $4.77 | 4,158,256 |
2016-11-22 | $6.29 | $6.30 | $6.23 | $6.29 | $4.82 | 3,142,017 |
2016-11-21 | $6.21 | $6.27 | $6.19 | $6.26 | $4.80 | 2,610,664 |
2016-11-18 | $6.27 | $6.29 | $6.17 | $6.20 | $4.75 | 9,657,207 |
2016-11-17 | $6.43 | $6.47 | $6.37 | $6.43 | $4.93 | 3,694,282 |
2016-11-16 | $6.42 | $6.50 | $6.36 | $6.46 | $4.95 | 10,370,248 |
2016-11-15 | $6.38 | $6.53 | $6.33 | $6.51 | $4.99 | 6,945,662 |
2016-11-14 | $6.33 | $6.42 | $6.33 | $6.38 | $4.89 | 7,754,988 |
2016-11-11 | $6.45 | $6.49 | $6.39 | $6.47 | $4.96 | 4,740,095 |
2016-11-10 | $6.66 | $6.73 | $6.53 | $6.69 | $5.13 | 13,858,557 |
2016-11-09 | $6.59 | $6.78 | $6.57 | $6.75 | $5.17 | 11,243,260 |
2016-11-08 | $7.11 | $7.21 | $7.07 | $7.20 | $5.52 | 3,224,879 |
2016-11-07 | $7.07 | $7.10 | $7.05 | $7.08 | $5.43 | 2,079,063 |
2016-11-04 | $6.86 | $6.93 | $6.81 | $6.84 | $5.24 | 2,407,784 |
2016-11-03 | $6.95 | $7.01 | $6.92 | $6.95 | $5.33 | 2,223,654 |