Co-Diagnostics Inc (CODX) Exchange: NASDAQ
Data as of May 2, 2025
$0.37 ($0.00) 0.82%
Co-Diagnostics Inc - Daily Information
Click for more stock information on Co-Diagnostics Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.36 |
Previous Close | $0.37 |
High | $0.37 |
Low | $0.35 |
Adjusted Open | $0.36 |
Previous Adjusted Close | $0.37 |
Adjusted High | $0.37 |
Adjusted Low | $0.35 |
About Co-Diagnostics Inc (CODX)
Co-Diagnostics, Inc., a Utah corporation, is a molecular diagnostics company that develops, manufactures and markets a new, state-of-the-art diagnostics technology. The Company's technology is utilized for tests that are designed using the detection and/or analysis of nucleic acid molecules (DNA or RNA). The Company also uses its proprietary technology to design specific tests to locate genetic markers for use in industries other than infectious disease and license the use of those tests to specific customers. About TiiCKER Launched in 2020, TiiCKER invented verified stock perks and direct-to-shareholder marketing through its web-based and iOS mobile app software platform that provides consumers and investors a revolutionary way to engage with the brands they love. For America's 130 million retail investors, TiiCKER provides unique access to shareholder perks, commission-free trading, and custom content to help consumer shareholders discover and connect with the companies and brands they love. For its public company brand partners, TiiCKER enables companies to engage, verify and reward consumer shareholders to better serve and understand their investors and maximize the Shareholder Lifetime Valueâ„¢ of their retail investors.
Invest in Co-Diagnostics Inc (CODX)
Historical Stock Data for Co-Diagnostics Inc (CODX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 47,212 |
2025-05-01 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 56,567 |
2025-04-30 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 299,013 |
2025-04-29 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 120,821 |
2025-04-28 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 302,716 |
2025-04-25 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 21,838 |
2025-04-24 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 100,391 |
2025-04-23 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 25,504 |
2025-04-22 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 51,928 |
2025-04-21 | $0.34 | $0.36 | $0.32 | $0.36 | $0.36 | 15,058 |
2025-04-17 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 21,330 |
2025-04-16 | $0.34 | $0.37 | $0.33 | $0.34 | $0.34 | 17,482 |
2025-04-15 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 9,835 |
2025-04-14 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 65,797 |
2025-04-11 | $0.33 | $0.39 | $0.30 | $0.37 | $0.37 | 440,953 |
2025-04-10 | $0.32 | $0.37 | $0.30 | $0.34 | $0.34 | 311,862 |
2025-04-09 | $0.29 | $0.38 | $0.28 | $0.33 | $0.33 | 506,936 |
2025-04-08 | $0.33 | $0.35 | $0.29 | $0.30 | $0.30 | 43,699 |
2025-04-07 | $0.30 | $0.38 | $0.29 | $0.32 | $0.32 | 195,848 |
2025-04-04 | $0.32 | $0.34 | $0.30 | $0.31 | $0.31 | 118,190 |
2025-04-03 | $0.37 | $0.37 | $0.32 | $0.32 | $0.32 | 69,207 |
2025-04-02 | $0.32 | $0.38 | $0.32 | $0.36 | $0.36 | 143,816 |
2025-04-01 | $0.30 | $0.35 | $0.30 | $0.33 | $0.33 | 98,037 |
2025-03-31 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 166,414 |
2025-03-28 | $0.38 | $0.38 | $0.28 | $0.32 | $0.32 | 846,006 |
2025-03-27 | $0.41 | $0.43 | $0.33 | $0.39 | $0.39 | 705,859 |
2025-03-26 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 196,729 |
2025-03-25 | $0.45 | $0.50 | $0.41 | $0.46 | $0.46 | 752,458 |
2025-03-24 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 121,851 |
2025-03-21 | $0.46 | $0.51 | $0.43 | $0.46 | $0.46 | 165,334 |
2025-03-20 | $0.49 | $0.49 | $0.45 | $0.49 | $0.49 | 84,011 |
2025-03-19 | $0.46 | $0.52 | $0.43 | $0.47 | $0.47 | 441,213 |
2025-03-18 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 94,090 |
2025-03-17 | $0.50 | $0.56 | $0.45 | $0.45 | $0.45 | 522,995 |
2025-03-14 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 37,851 |
2025-03-13 | $0.50 | $0.53 | $0.45 | $0.48 | $0.48 | 220,269 |
2025-03-12 | $0.48 | $0.52 | $0.46 | $0.50 | $0.50 | 74,142 |
2025-03-11 | $0.55 | $0.55 | $0.49 | $0.50 | $0.50 | 178,177 |
2025-03-10 | $0.56 | $0.62 | $0.52 | $0.54 | $0.54 | 224,481 |
2025-03-07 | $0.53 | $0.68 | $0.50 | $0.56 | $0.56 | 364,827 |
2025-03-06 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 56,841 |
2025-03-05 | $0.49 | $0.52 | $0.47 | $0.49 | $0.49 | 48,554 |
2025-03-04 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 73,984 |
2025-03-03 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 111,672 |
2025-02-28 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 203,412 |
2025-02-27 | $0.52 | $0.55 | $0.49 | $0.51 | $0.51 | 188,293 |
2025-02-26 | $0.58 | $0.60 | $0.49 | $0.52 | $0.52 | 332,196 |
2025-02-25 | $0.62 | $0.66 | $0.56 | $0.58 | $0.58 | 212,707 |
2025-02-24 | $0.68 | $0.68 | $0.60 | $0.61 | $0.61 | 400,998 |
2025-02-21 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 1,162,291 |
2025-02-20 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 53,927 |
2025-02-19 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 85,163 |
2025-02-18 | $0.69 | $0.73 | $0.68 | $0.72 | $0.72 | 46,835 |
2025-02-14 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 82,124 |
2025-02-13 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 50,078 |
2025-02-12 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 38,659 |
2025-02-11 | $0.69 | $0.69 | $0.66 | $0.68 | $0.68 | 64,144 |
2025-02-10 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 91,949 |
2025-02-07 | $0.70 | $0.75 | $0.67 | $0.69 | $0.69 | 84,969 |
2025-02-06 | $0.74 | $0.75 | $0.65 | $0.68 | $0.68 | 337,988 |
2025-02-05 | $0.77 | $0.77 | $0.72 | $0.73 | $0.73 | 55,004 |
2025-02-04 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 52,352 |
2025-02-03 | $0.75 | $0.78 | $0.72 | $0.74 | $0.74 | 33,168 |
2025-01-31 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 224,275 |
2025-01-30 | $0.82 | $0.84 | $0.76 | $0.79 | $0.79 | 86,808 |
2025-01-29 | $0.79 | $0.80 | $0.75 | $0.79 | $0.79 | 64,659 |
2025-01-28 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 85,778 |
2025-01-27 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 60,258 |
2025-01-24 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 37,662 |
2025-01-23 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 43,316 |
2025-01-22 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 99,388 |
2025-01-21 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 70,092 |
2025-01-17 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 74,578 |
2025-01-16 | $0.77 | $0.79 | $0.76 | $0.78 | $0.78 | 108,660 |
2025-01-15 | $0.74 | $0.78 | $0.71 | $0.74 | $0.74 | 196,618 |
2025-01-14 | $0.80 | $0.84 | $0.71 | $0.74 | $0.74 | 231,280 |
2025-01-13 | $0.86 | $0.88 | $0.75 | $0.76 | $0.76 | 244,002 |
2025-01-10 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 145,485 |
2025-01-08 | $0.88 | $0.90 | $0.75 | $0.78 | $0.78 | 274,503 |
2025-01-07 | $1.00 | $1.00 | $0.82 | $0.86 | $0.86 | 462,525 |
2025-01-06 | $0.79 | $1.07 | $0.78 | $1.00 | $1.00 | 1,809,275 |
2025-01-03 | $0.73 | $0.79 | $0.73 | $0.78 | $0.78 | 351,351 |
2025-01-02 | $0.74 | $0.79 | $0.71 | $0.72 | $0.72 | 563,583 |
2024-12-31 | $0.69 | $0.79 | $0.69 | $0.75 | $0.75 | 642,136 |
2024-12-30 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 241,514 |
2024-12-27 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 144,276 |
2024-12-26 | $0.76 | $0.77 | $0.74 | $0.76 | $0.76 | 92,326 |
2024-12-24 | $0.71 | $0.78 | $0.71 | $0.77 | $0.77 | 67,779 |
2024-12-23 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 178,484 |
2024-12-20 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 170,869 |
2024-12-19 | $0.76 | $0.78 | $0.70 | $0.73 | $0.73 | 319,667 |
2024-12-18 | $0.77 | $0.79 | $0.72 | $0.73 | $0.73 | 329,042 |
2024-12-17 | $0.79 | $0.80 | $0.73 | $0.76 | $0.76 | 307,760 |
2024-12-16 | $0.81 | $0.86 | $0.78 | $0.79 | $0.79 | 143,475 |
2024-12-13 | $0.86 | $0.87 | $0.80 | $0.83 | $0.83 | 101,624 |
2024-12-12 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 144,229 |
2024-12-11 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 110,175 |
2024-12-10 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 87,366 |
2024-12-09 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 91,605 |
2024-12-06 | $0.82 | $0.87 | $0.82 | $0.85 | $0.85 | 165,543 |
2024-12-05 | $0.89 | $0.92 | $0.82 | $0.82 | $0.82 | 131,086 |
2024-12-04 | $0.89 | $0.91 | $0.87 | $0.88 | $0.88 | 158,692 |
2024-12-03 | $0.94 | $0.95 | $0.88 | $0.88 | $0.88 | 112,281 |
2024-12-02 | $0.88 | $0.94 | $0.85 | $0.94 | $0.94 | 118,069 |
2024-11-29 | $0.93 | $0.94 | $0.88 | $0.89 | $0.89 | 102,343 |
2024-11-27 | $0.92 | $0.98 | $0.88 | $0.94 | $0.94 | 272,735 |
2024-11-26 | $1.00 | $1.03 | $0.93 | $0.93 | $0.93 | 336,912 |
2024-11-25 | $1.01 | $1.04 | $0.99 | $0.99 | $0.99 | 366,372 |
2024-11-22 | $1.06 | $1.06 | $1.00 | $1.01 | $1.01 | 172,075 |
2024-11-21 | $1.04 | $1.08 | $1.03 | $1.06 | $1.06 | 64,747 |
2024-11-20 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 129,685 |
2024-11-19 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 63,117 |
2024-11-18 | $1.05 | $1.08 | $1.01 | $1.08 | $1.08 | 260,781 |
2024-11-15 | $1.10 | $1.11 | $1.05 | $1.06 | $1.06 | 126,029 |
2024-11-14 | $1.11 | $1.13 | $1.07 | $1.10 | $1.10 | 173,770 |
2024-11-13 | $1.19 | $1.19 | $1.10 | $1.11 | $1.11 | 103,166 |
2024-11-12 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 33,729 |
2024-11-11 | $1.13 | $1.20 | $1.11 | $1.18 | $1.18 | 152,221 |
2024-11-08 | $1.16 | $1.18 | $1.14 | $1.14 | $1.14 | 128,310 |
2024-11-07 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 99,744 |
2024-11-06 | $1.22 | $1.24 | $1.18 | $1.21 | $1.21 | 86,358 |
2024-11-05 | $1.22 | $1.23 | $1.18 | $1.21 | $1.21 | 43,131 |
2024-11-04 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 24,030 |
2024-11-01 | $1.21 | $1.23 | $1.18 | $1.21 | $1.21 | 51,974 |
2024-10-31 | $1.20 | $1.23 | $1.18 | $1.21 | $1.21 | 35,598 |
2024-10-30 | $1.17 | $1.24 | $1.17 | $1.22 | $1.22 | 88,418 |
2024-10-29 | $1.24 | $1.24 | $1.18 | $1.21 | $1.21 | 54,728 |
2024-10-28 | $1.23 | $1.27 | $1.21 | $1.25 | $1.25 | 51,074 |
2024-10-25 | $1.22 | $1.24 | $1.22 | $1.23 | $1.23 | 45,303 |
2024-10-24 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 65,340 |
2024-10-23 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 50,917 |
2024-10-22 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 53,489 |
2024-10-21 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 70,644 |
2024-10-18 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 33,320 |
2024-10-17 | $1.20 | $1.27 | $1.18 | $1.25 | $1.25 | 169,511 |
2024-10-16 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 112,278 |
2024-10-15 | $1.35 | $1.35 | $1.24 | $1.26 | $1.26 | 84,302 |
2024-10-14 | $1.27 | $1.35 | $1.27 | $1.32 | $1.32 | 41,164 |
2024-10-11 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 48,436 |
2024-10-10 | $1.34 | $1.36 | $1.25 | $1.27 | $1.27 | 44,451 |
2024-10-09 | $1.33 | $1.37 | $1.28 | $1.36 | $1.36 | 70,432 |
2024-10-08 | $1.24 | $1.40 | $1.22 | $1.32 | $1.32 | 409,749 |
2024-10-07 | $1.26 | $1.27 | $1.24 | $1.25 | $1.25 | 44,511 |
2024-10-04 | $1.21 | $1.28 | $1.21 | $1.28 | $1.28 | 77,477 |
2024-10-03 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 36,685 |
2024-10-02 | $1.19 | $1.26 | $1.18 | $1.23 | $1.23 | 47,847 |
2024-10-01 | $1.26 | $1.26 | $1.16 | $1.20 | $1.20 | 101,842 |
2024-09-30 | $1.21 | $1.29 | $1.15 | $1.25 | $1.25 | 64,918 |
2024-09-27 | $1.17 | $1.26 | $1.17 | $1.23 | $1.23 | 51,204 |
2024-09-26 | $1.17 | $1.21 | $1.17 | $1.17 | $1.17 | 45,182 |
2024-09-25 | $1.22 | $1.25 | $1.14 | $1.17 | $1.17 | 185,509 |
2024-09-24 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 75,061 |
2024-09-23 | $1.27 | $1.29 | $1.18 | $1.21 | $1.21 | 120,585 |
2024-09-20 | $1.26 | $1.31 | $1.25 | $1.29 | $1.29 | 73,620 |
2024-09-19 | $1.29 | $1.34 | $1.25 | $1.27 | $1.27 | 87,767 |
2024-09-18 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 39,286 |
2024-09-17 | $1.30 | $1.32 | $1.25 | $1.26 | $1.26 | 121,433 |
2024-09-16 | $1.35 | $1.35 | $1.28 | $1.29 | $1.29 | 61,968 |
2024-09-13 | $1.27 | $1.33 | $1.27 | $1.31 | $1.31 | 48,275 |
2024-09-12 | $1.25 | $1.33 | $1.21 | $1.29 | $1.29 | 185,578 |
2024-09-11 | $1.25 | $1.28 | $1.23 | $1.26 | $1.26 | 126,575 |
2024-09-10 | $1.27 | $1.30 | $1.23 | $1.27 | $1.27 | 84,168 |
2024-09-09 | $1.33 | $1.36 | $1.27 | $1.28 | $1.28 | 126,540 |
2024-09-06 | $1.33 | $1.38 | $1.29 | $1.34 | $1.34 | 277,925 |
2024-09-05 | $1.26 | $1.58 | $1.26 | $1.34 | $1.34 | 831,649 |
2024-09-04 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 129,205 |
2024-09-03 | $1.40 | $1.41 | $1.30 | $1.31 | $1.31 | 112,596 |
2024-08-30 | $1.42 | $1.47 | $1.36 | $1.39 | $1.39 | 175,021 |
2024-08-29 | $1.60 | $1.65 | $1.36 | $1.42 | $1.42 | 267,678 |
2024-08-28 | $1.53 | $1.70 | $1.51 | $1.57 | $1.57 | 403,440 |
2024-08-27 | $1.56 | $1.65 | $1.48 | $1.51 | $1.51 | 326,665 |
2024-08-26 | $1.89 | $1.92 | $1.45 | $1.58 | $1.58 | 1,046,045 |
2024-08-23 | $1.54 | $2.23 | $1.50 | $1.75 | $1.75 | 4,044,771 |
2024-08-22 | $1.56 | $1.63 | $1.44 | $1.55 | $1.55 | 257,143 |
2024-08-21 | $1.48 | $1.64 | $1.42 | $1.57 | $1.57 | 647,322 |
2024-08-20 | $1.66 | $1.67 | $1.38 | $1.44 | $1.44 | 569,289 |
2024-08-19 | $1.50 | $1.94 | $1.41 | $1.72 | $1.72 | 2,028,969 |
2024-08-16 | $1.27 | $1.46 | $1.20 | $1.37 | $1.37 | 468,533 |
2024-08-15 | $1.23 | $1.29 | $1.20 | $1.24 | $1.24 | 126,954 |
2024-08-14 | $1.17 | $1.29 | $1.10 | $1.21 | $1.21 | 368,340 |
2024-08-13 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 33,659 |
2024-08-12 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 11,113 |
2024-08-09 | $1.07 | $1.15 | $1.05 | $1.12 | $1.12 | 103,355 |
2024-08-08 | $1.06 | $1.10 | $1.01 | $1.02 | $1.02 | 134,993 |
2024-08-07 | $1.09 | $1.14 | $1.05 | $1.07 | $1.07 | 55,431 |
2024-08-06 | $1.04 | $1.15 | $1.03 | $1.11 | $1.11 | 84,447 |
2024-08-05 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 60,031 |
2024-08-02 | $1.10 | $1.14 | $1.05 | $1.09 | $1.09 | 46,649 |
2024-08-01 | $1.13 | $1.15 | $1.10 | $1.11 | $1.11 | 35,623 |
2024-07-31 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 72,038 |
2024-07-30 | $1.12 | $1.23 | $1.12 | $1.20 | $1.20 | 63,003 |
2024-07-29 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 44,123 |
2024-07-26 | $1.09 | $1.16 | $1.09 | $1.12 | $1.12 | 119,466 |
2024-07-25 | $1.18 | $1.18 | $1.08 | $1.10 | $1.10 | 102,128 |
2024-07-24 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 61,225 |
2024-07-23 | $1.25 | $1.29 | $1.21 | $1.28 | $1.28 | 52,939 |
2024-07-22 | $1.29 | $1.30 | $1.23 | $1.27 | $1.27 | 61,207 |
2024-07-19 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 60,123 |
2024-07-18 | $1.30 | $1.34 | $1.27 | $1.27 | $1.27 | 73,071 |
2024-07-17 | $1.33 | $1.33 | $1.20 | $1.29 | $1.29 | 106,682 |
2024-07-16 | $1.30 | $1.37 | $1.27 | $1.32 | $1.32 | 77,945 |
2024-07-15 | $1.35 | $1.39 | $1.22 | $1.29 | $1.29 | 93,646 |
2024-07-12 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 40,102 |
2024-07-11 | $1.39 | $1.39 | $1.27 | $1.30 | $1.30 | 136,644 |
2024-07-10 | $1.27 | $1.39 | $1.22 | $1.37 | $1.37 | 133,564 |
2024-07-09 | $1.22 | $1.24 | $1.21 | $1.23 | $1.23 | 24,835 |
2024-07-08 | $1.23 | $1.28 | $1.21 | $1.24 | $1.24 | 42,858 |
2024-07-05 | $1.27 | $1.31 | $1.22 | $1.25 | $1.25 | 83,603 |
2024-07-03 | $1.22 | $1.30 | $1.22 | $1.28 | $1.28 | 33,065 |
2024-07-02 | $1.28 | $1.29 | $1.22 | $1.23 | $1.23 | 26,608 |
2024-07-01 | $1.22 | $1.28 | $1.20 | $1.26 | $1.26 | 84,476 |
2024-06-28 | $1.27 | $1.32 | $1.24 | $1.25 | $1.25 | 73,993 |
2024-06-27 | $1.32 | $1.39 | $1.22 | $1.27 | $1.27 | 252,397 |
2024-06-26 | $1.35 | $1.43 | $1.33 | $1.33 | $1.33 | 85,311 |
2024-06-25 | $1.40 | $1.53 | $1.32 | $1.34 | $1.34 | 114,031 |
2024-06-24 | $1.47 | $1.59 | $1.39 | $1.39 | $1.39 | 134,835 |
2024-06-21 | $1.44 | $1.54 | $1.43 | $1.47 | $1.47 | 180,106 |
2024-06-20 | $1.53 | $1.57 | $1.43 | $1.45 | $1.45 | 117,767 |
2024-06-18 | $1.47 | $1.59 | $1.37 | $1.53 | $1.53 | 286,554 |
2024-06-17 | $1.56 | $1.58 | $1.43 | $1.45 | $1.45 | 203,858 |
2024-06-14 | $1.69 | $1.73 | $1.56 | $1.59 | $1.59 | 304,969 |
2024-06-13 | $1.37 | $1.70 | $1.29 | $1.70 | $1.70 | 784,118 |
2024-06-12 | $1.52 | $1.53 | $1.35 | $1.37 | $1.37 | 195,632 |
2024-06-11 | $1.32 | $1.64 | $1.22 | $1.54 | $1.54 | 607,210 |
2024-06-10 | $1.45 | $1.45 | $1.31 | $1.33 | $1.33 | 196,333 |
2024-06-07 | $1.42 | $1.44 | $1.21 | $1.35 | $1.35 | 430,253 |
2024-06-06 | $1.02 | $1.43 | $1.02 | $1.43 | $1.43 | 1,208,727 |
2024-06-05 | $1.06 | $1.07 | $1.01 | $1.03 | $1.03 | 43,821 |
2024-06-04 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 59,526 |
2024-06-03 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 41,921 |
2024-05-31 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 32,514 |
2024-05-30 | $1.01 | $1.11 | $1.00 | $1.05 | $1.05 | 62,490 |
2024-05-29 | $1.02 | $1.10 | $1.00 | $1.01 | $1.01 | 90,663 |
2024-05-28 | $1.03 | $1.08 | $1.02 | $1.03 | $1.03 | 151,508 |
2024-05-24 | $1.07 | $1.10 | $1.02 | $1.06 | $1.06 | 76,178 |
2024-05-23 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 55,932 |
2024-05-22 | $1.09 | $1.11 | $1.08 | $1.09 | $1.09 | 22,765 |
2024-05-21 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 32,362 |
2024-05-20 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 35,452 |
2024-05-17 | $1.15 | $1.17 | $1.09 | $1.09 | $1.09 | 58,800 |
2024-05-16 | $1.10 | $1.19 | $1.10 | $1.14 | $1.14 | 41,906 |
2024-05-15 | $1.13 | $1.15 | $1.10 | $1.12 | $1.12 | 28,355 |
2024-05-14 | $1.08 | $1.15 | $1.08 | $1.12 | $1.12 | 69,847 |
2024-05-13 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 41,381 |
2024-05-10 | $1.17 | $1.19 | $1.03 | $1.11 | $1.11 | 151,301 |
2024-05-09 | $1.23 | $1.28 | $1.20 | $1.23 | $1.23 | 38,166 |
2024-05-08 | $1.23 | $1.25 | $1.19 | $1.22 | $1.22 | 34,950 |
2024-05-07 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 39,286 |
2024-05-06 | $1.21 | $1.30 | $1.21 | $1.26 | $1.26 | 50,336 |
2024-05-03 | $1.20 | $1.26 | $1.18 | $1.21 | $1.21 | 62,335 |
2024-05-02 | $1.19 | $1.20 | $1.15 | $1.20 | $1.20 | 32,825 |
2024-05-01 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 27,200 |
2024-04-30 | $1.15 | $1.20 | $1.13 | $1.16 | $1.16 | 75,293 |
2024-04-29 | $1.11 | $1.21 | $1.11 | $1.17 | $1.17 | 113,500 |
2024-04-26 | $1.15 | $1.18 | $1.11 | $1.11 | $1.11 | 22,634 |
2024-04-25 | $1.13 | $1.17 | $1.12 | $1.14 | $1.14 | 15,357 |
2024-04-24 | $1.14 | $1.18 | $1.13 | $1.14 | $1.14 | 32,978 |
2024-04-23 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 10,270 |
2024-04-22 | $1.13 | $1.16 | $1.12 | $1.15 | $1.15 | 26,328 |
2024-04-19 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 18,433 |
2024-04-18 | $1.11 | $1.19 | $1.09 | $1.16 | $1.16 | 216,760 |
2024-04-17 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 33,269 |
2024-04-16 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 35,545 |
2024-04-15 | $1.18 | $1.21 | $1.17 | $1.18 | $1.18 | 39,417 |
2024-04-12 | $1.24 | $1.25 | $1.18 | $1.20 | $1.20 | 54,804 |
2024-04-11 | $1.20 | $1.27 | $1.19 | $1.24 | $1.24 | 28,304 |
2024-04-10 | $1.24 | $1.26 | $1.19 | $1.21 | $1.21 | 41,967 |
2024-04-09 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 93,082 |
2024-04-08 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 44,051 |
2024-04-05 | $1.13 | $1.29 | $1.13 | $1.22 | $1.22 | 155,472 |
2024-04-04 | $1.13 | $1.19 | $1.11 | $1.15 | $1.15 | 134,904 |
2024-04-03 | $1.07 | $1.15 | $1.07 | $1.12 | $1.12 | 65,427 |
2024-04-02 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 42,081 |
2024-04-01 | $1.13 | $1.14 | $1.11 | $1.11 | $1.11 | 47,865 |
2024-03-28 | $1.09 | $1.14 | $1.07 | $1.12 | $1.12 | 70,199 |
2024-03-27 | $1.10 | $1.12 | $1.08 | $1.11 | $1.11 | 39,810 |
2024-03-26 | $1.12 | $1.12 | $1.08 | $1.12 | $1.12 | 52,554 |
2024-03-25 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 96,906 |
2024-03-22 | $1.17 | $1.18 | $1.13 | $1.18 | $1.18 | 47,049 |
2024-03-21 | $1.10 | $1.18 | $1.09 | $1.17 | $1.17 | 53,068 |
2024-03-20 | $1.09 | $1.11 | $1.07 | $1.10 | $1.10 | 23,595 |
2024-03-19 | $1.04 | $1.10 | $1.02 | $1.10 | $1.10 | 67,812 |
2024-03-18 | $1.08 | $1.14 | $1.05 | $1.06 | $1.06 | 105,269 |
2024-03-15 | $1.13 | $1.15 | $1.06 | $1.07 | $1.07 | 196,345 |
2024-03-14 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 53,773 |
2024-03-13 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 56,096 |
2024-03-12 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 49,451 |
2024-03-11 | $1.16 | $1.19 | $1.14 | $1.14 | $1.14 | 20,428 |
2024-03-08 | $1.14 | $1.23 | $1.12 | $1.15 | $1.15 | 55,781 |
2024-03-07 | $1.13 | $1.20 | $1.11 | $1.14 | $1.14 | 88,317 |
2024-03-06 | $1.17 | $1.17 | $1.13 | $1.15 | $1.15 | 16,579 |
2024-03-05 | $1.13 | $1.17 | $1.12 | $1.17 | $1.17 | 54,163 |
2024-03-04 | $1.14 | $1.16 | $1.12 | $1.13 | $1.13 | 31,604 |
2024-03-01 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 33,359 |
2024-02-29 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 68,007 |
2024-02-28 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 38,430 |
2024-02-27 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 52,541 |
2024-02-26 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 23,205 |
2024-02-23 | $1.13 | $1.13 | $1.10 | $1.13 | $1.13 | 99,624 |
2024-02-22 | $1.12 | $1.14 | $1.10 | $1.12 | $1.12 | 83,759 |
2024-02-21 | $1.14 | $1.17 | $1.11 | $1.11 | $1.11 | 55,198 |
2024-02-20 | $1.15 | $1.20 | $1.14 | $1.14 | $1.14 | 85,842 |
2024-02-16 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 21,554 |
2024-02-15 | $1.19 | $1.20 | $1.16 | $1.16 | $1.16 | 31,865 |
2024-02-14 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 76,294 |
2024-02-13 | $1.18 | $1.21 | $1.16 | $1.18 | $1.18 | 31,921 |
2024-02-12 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 69,605 |
2024-02-09 | $1.19 | $1.21 | $1.16 | $1.19 | $1.19 | 42,301 |
2024-02-08 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 40,245 |
2024-02-07 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 39,280 |
2024-02-06 | $1.21 | $1.23 | $1.19 | $1.20 | $1.20 | 14,121 |
2024-02-05 | $1.15 | $1.23 | $1.15 | $1.20 | $1.20 | 51,678 |
2024-02-02 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 60,081 |
2024-02-01 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 46,523 |
2024-01-31 | $1.26 | $1.28 | $1.20 | $1.25 | $1.25 | 43,557 |
2024-01-30 | $1.27 | $1.32 | $1.23 | $1.24 | $1.24 | 48,973 |
2024-01-29 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 36,783 |
2024-01-26 | $1.27 | $1.33 | $1.26 | $1.26 | $1.26 | 45,109 |
2024-01-25 | $1.28 | $1.32 | $1.25 | $1.26 | $1.26 | 38,223 |
2024-01-24 | $1.27 | $1.34 | $1.26 | $1.28 | $1.28 | 53,823 |
2024-01-23 | $1.25 | $1.34 | $1.25 | $1.27 | $1.27 | 45,228 |
2024-01-22 | $1.21 | $1.30 | $1.19 | $1.26 | $1.26 | 59,963 |
2024-01-19 | $1.26 | $1.28 | $1.18 | $1.22 | $1.22 | 76,725 |
2024-01-18 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 47,830 |
2024-01-17 | $1.27 | $1.28 | $1.21 | $1.27 | $1.27 | 89,546 |
2024-01-16 | $1.49 | $1.49 | $1.25 | $1.31 | $1.31 | 197,549 |
2024-01-12 | $1.45 | $1.47 | $1.35 | $1.40 | $1.40 | 48,130 |
2024-01-11 | $1.40 | $1.50 | $1.37 | $1.42 | $1.42 | 146,473 |
2024-01-10 | $1.40 | $1.50 | $1.35 | $1.39 | $1.39 | 162,617 |
2024-01-09 | $1.40 | $1.45 | $1.38 | $1.40 | $1.40 | 138,038 |
2024-01-08 | $1.30 | $1.43 | $1.25 | $1.40 | $1.40 | 121,529 |
2024-01-05 | $1.38 | $1.46 | $1.30 | $1.30 | $1.30 | 81,754 |
2024-01-04 | $1.37 | $1.46 | $1.36 | $1.38 | $1.38 | 75,175 |
2024-01-03 | $1.42 | $1.47 | $1.35 | $1.38 | $1.38 | 64,998 |
2024-01-02 | $1.30 | $1.48 | $1.30 | $1.42 | $1.42 | 142,579 |
2023-12-29 | $1.48 | $1.55 | $1.30 | $1.33 | $1.33 | 342,325 |
2023-12-28 | $1.52 | $1.66 | $1.42 | $1.50 | $1.50 | 655,725 |
2023-12-27 | $1.13 | $1.55 | $1.13 | $1.42 | $1.42 | 653,524 |
2023-12-26 | $1.13 | $1.21 | $1.12 | $1.15 | $1.15 | 124,665 |
2023-12-22 | $1.16 | $1.21 | $1.11 | $1.15 | $1.15 | 87,928 |
2023-12-21 | $1.17 | $1.25 | $1.17 | $1.21 | $1.21 | 81,500 |
2023-12-20 | $1.14 | $1.21 | $1.14 | $1.18 | $1.18 | 62,927 |
2023-12-19 | $1.11 | $1.22 | $1.11 | $1.15 | $1.15 | 188,931 |
2023-12-18 | $1.12 | $1.16 | $1.11 | $1.11 | $1.11 | 48,667 |
2023-12-15 | $1.13 | $1.20 | $1.10 | $1.14 | $1.14 | 46,262 |
2023-12-14 | $1.15 | $1.24 | $1.11 | $1.16 | $1.16 | 85,051 |
2023-12-13 | $1.12 | $1.18 | $1.09 | $1.15 | $1.15 | 97,811 |
2023-12-12 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 85,036 |
2023-12-11 | $1.19 | $1.24 | $1.15 | $1.16 | $1.16 | 50,984 |
2023-12-08 | $1.20 | $1.25 | $1.16 | $1.22 | $1.22 | 58,808 |
2023-12-07 | $1.32 | $1.35 | $1.20 | $1.22 | $1.22 | 89,872 |
2023-12-06 | $1.32 | $1.32 | $1.23 | $1.27 | $1.27 | 60,137 |
2023-12-05 | $1.27 | $1.35 | $1.26 | $1.32 | $1.32 | 44,937 |
2023-12-04 | $1.29 | $1.32 | $1.27 | $1.30 | $1.30 | 54,665 |
2023-12-01 | $1.16 | $1.34 | $1.15 | $1.29 | $1.29 | 81,273 |
2023-11-30 | $1.14 | $1.22 | $1.14 | $1.18 | $1.18 | 50,686 |
2023-11-29 | $1.07 | $1.23 | $1.07 | $1.18 | $1.18 | 89,930 |
2023-11-28 | $1.06 | $1.12 | $1.05 | $1.10 | $1.10 | 66,138 |
2023-11-27 | $1.19 | $1.19 | $1.08 | $1.08 | $1.08 | 229,460 |
2023-11-24 | $1.31 | $1.31 | $1.11 | $1.13 | $1.13 | 120,532 |
2023-11-22 | $1.40 | $1.48 | $1.11 | $1.26 | $1.26 | 332,778 |
2023-11-21 | $1.43 | $1.55 | $1.40 | $1.43 | $1.43 | 96,680 |
2023-11-20 | $1.35 | $1.54 | $1.35 | $1.44 | $1.44 | 122,558 |
2023-11-17 | $1.45 | $1.48 | $1.38 | $1.38 | $1.38 | 54,556 |
2023-11-16 | $1.35 | $1.58 | $1.32 | $1.40 | $1.40 | 279,269 |
2023-11-15 | $1.37 | $1.46 | $1.33 | $1.39 | $1.39 | 131,237 |
2023-11-14 | $1.15 | $1.37 | $1.14 | $1.35 | $1.35 | 174,281 |
2023-11-13 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 16,387 |
2023-11-10 | $1.25 | $1.27 | $1.12 | $1.14 | $1.14 | 139,707 |
2023-11-09 | $1.22 | $1.37 | $1.22 | $1.27 | $1.27 | 92,252 |
2023-11-08 | $1.22 | $1.27 | $1.20 | $1.23 | $1.23 | 28,698 |
2023-11-07 | $1.21 | $1.27 | $1.20 | $1.22 | $1.22 | 17,377 |
2023-11-06 | $1.30 | $1.38 | $1.22 | $1.22 | $1.22 | 49,022 |
2023-11-03 | $1.10 | $1.36 | $1.10 | $1.33 | $1.33 | 228,463 |
2023-11-02 | $1.06 | $1.15 | $1.06 | $1.10 | $1.10 | 46,648 |
2023-11-01 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 10,733 |
2023-10-31 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 25,926 |
2023-10-30 | $1.06 | $1.09 | $1.06 | $1.06 | $1.06 | 13,925 |
2023-10-27 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 41,143 |
2023-10-26 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 13,291 |
2023-10-25 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 9,928 |
2023-10-24 | $1.08 | $1.12 | $1.07 | $1.09 | $1.09 | 20,678 |
2023-10-23 | $1.06 | $1.14 | $1.06 | $1.10 | $1.10 | 33,210 |
2023-10-20 | $1.12 | $1.16 | $1.04 | $1.04 | $1.04 | 27,674 |
2023-10-19 | $1.07 | $1.13 | $1.07 | $1.10 | $1.10 | 24,145 |
2023-10-18 | $1.07 | $1.10 | $1.06 | $1.09 | $1.09 | 20,449 |
2023-10-17 | $1.07 | $1.16 | $1.07 | $1.10 | $1.10 | 45,668 |
2023-10-16 | $1.04 | $1.15 | $1.04 | $1.08 | $1.08 | 58,742 |
2023-10-13 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 36,606 |
2023-10-12 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 23,319 |
2023-10-11 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 109,630 |
2023-10-10 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 32,989 |
2023-10-09 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 49,079 |
2023-10-06 | $1.01 | $1.10 | $1.01 | $1.05 | $1.05 | 25,610 |
2023-10-05 | $1.01 | $1.10 | $1.01 | $1.03 | $1.03 | 43,356 |
2023-10-04 | $1.00 | $1.07 | $0.98 | $1.03 | $1.03 | 60,387 |
2023-10-03 | $1.04 | $1.05 | $0.99 | $1.00 | $1.00 | 72,295 |
2023-10-02 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 53,622 |
2023-09-29 | $1.07 | $1.14 | $1.05 | $1.06 | $1.06 | 35,172 |
2023-09-28 | $1.07 | $1.14 | $1.07 | $1.08 | $1.08 | 48,141 |
2023-09-27 | $1.11 | $1.13 | $1.07 | $1.07 | $1.07 | 67,873 |
2023-09-26 | $1.05 | $1.14 | $1.05 | $1.08 | $1.08 | 44,830 |
2023-09-25 | $1.05 | $1.10 | $1.05 | $1.06 | $1.06 | 52,351 |
2023-09-22 | $1.04 | $1.11 | $1.03 | $1.05 | $1.05 | 92,997 |
2023-09-21 | $1.07 | $1.10 | $1.04 | $1.05 | $1.05 | 71,224 |
2023-09-20 | $1.04 | $1.14 | $1.03 | $1.03 | $1.03 | 49,692 |
2023-09-19 | $1.09 | $1.13 | $1.02 | $1.04 | $1.04 | 131,150 |
2023-09-18 | $1.20 | $1.21 | $1.10 | $1.13 | $1.13 | 75,714 |
2023-09-15 | $1.25 | $1.30 | $1.17 | $1.17 | $1.17 | 276,793 |
2023-09-14 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 84,178 |
2023-09-13 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 32,154 |
2023-09-12 | $1.22 | $1.25 | $1.21 | $1.21 | $1.21 | 43,768 |
2023-09-11 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 56,249 |
2023-09-08 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 41,493 |
2023-09-07 | $1.21 | $1.26 | $1.20 | $1.25 | $1.25 | 58,642 |
2023-09-06 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 24,097 |
2023-09-05 | $1.21 | $1.28 | $1.21 | $1.22 | $1.22 | 96,481 |
2023-09-01 | $1.23 | $1.27 | $1.20 | $1.20 | $1.20 | 96,973 |
2023-08-31 | $1.37 | $1.37 | $1.23 | $1.24 | $1.24 | 111,180 |
2023-08-30 | $1.33 | $1.39 | $1.29 | $1.34 | $1.34 | 162,583 |
2023-08-29 | $1.25 | $1.34 | $1.23 | $1.28 | $1.28 | 188,479 |
2023-08-28 | $1.21 | $1.27 | $1.20 | $1.26 | $1.26 | 124,520 |
2023-08-25 | $1.20 | $1.22 | $1.19 | $1.19 | $1.19 | 36,834 |
2023-08-24 | $1.24 | $1.25 | $1.20 | $1.22 | $1.22 | 28,236 |
2023-08-23 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 67,652 |
2023-08-22 | $1.21 | $1.29 | $1.21 | $1.28 | $1.28 | 104,347 |
2023-08-21 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 38,393 |
2023-08-18 | $1.24 | $1.29 | $1.21 | $1.21 | $1.21 | 164,031 |
2023-08-17 | $1.23 | $1.27 | $1.21 | $1.25 | $1.25 | 22,202 |
2023-08-16 | $1.21 | $1.28 | $1.19 | $1.23 | $1.23 | 112,634 |
2023-08-15 | $1.28 | $1.32 | $1.21 | $1.21 | $1.21 | 54,444 |
2023-08-14 | $1.15 | $1.35 | $1.15 | $1.30 | $1.30 | 145,910 |
2023-08-11 | $1.25 | $1.25 | $1.12 | $1.16 | $1.16 | 103,678 |
2023-08-10 | $1.30 | $1.37 | $1.18 | $1.21 | $1.21 | 226,710 |
2023-08-09 | $1.37 | $1.38 | $1.30 | $1.30 | $1.30 | 33,573 |
2023-08-08 | $1.30 | $1.41 | $1.25 | $1.37 | $1.37 | 267,126 |
2023-08-07 | $1.31 | $1.32 | $1.28 | $1.30 | $1.30 | 38,060 |
2023-08-04 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 47,301 |
2023-08-03 | $1.34 | $1.40 | $1.32 | $1.32 | $1.32 | 109,876 |
2023-08-02 | $1.41 | $1.41 | $1.31 | $1.37 | $1.37 | 71,981 |
2023-08-01 | $1.56 | $1.63 | $1.35 | $1.41 | $1.41 | 310,462 |
2023-07-31 | $1.31 | $1.58 | $1.27 | $1.56 | $1.56 | 393,227 |
2023-07-28 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 45,533 |
2023-07-27 | $1.48 | $1.48 | $1.30 | $1.35 | $1.35 | 81,720 |
2023-07-26 | $1.45 | $1.49 | $1.42 | $1.45 | $1.45 | 55,970 |
2023-07-25 | $1.42 | $1.50 | $1.40 | $1.47 | $1.47 | 124,527 |
2023-07-24 | $1.87 | $1.87 | $1.34 | $1.44 | $1.44 | 847,131 |
2023-07-21 | $1.68 | $1.89 | $1.60 | $1.85 | $1.85 | 321,931 |
2023-07-20 | $1.50 | $1.71 | $1.46 | $1.66 | $1.66 | 337,540 |
2023-07-19 | $1.41 | $1.60 | $1.38 | $1.51 | $1.51 | 368,187 |
2023-07-18 | $1.34 | $1.41 | $1.32 | $1.41 | $1.41 | 243,955 |
2023-07-17 | $1.33 | $1.37 | $1.27 | $1.35 | $1.35 | 221,626 |
2023-07-14 | $1.33 | $1.37 | $1.25 | $1.35 | $1.35 | 170,420 |
2023-07-13 | $1.25 | $1.40 | $1.23 | $1.37 | $1.37 | 299,044 |
2023-07-12 | $1.26 | $1.29 | $1.23 | $1.24 | $1.24 | 109,273 |
2023-07-11 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 101,403 |
2023-07-10 | $1.17 | $1.21 | $1.13 | $1.17 | $1.17 | 47,103 |
2023-07-07 | $1.11 | $1.20 | $1.11 | $1.16 | $1.16 | 102,419 |
2023-07-06 | $1.12 | $1.14 | $1.11 | $1.12 | $1.12 | 89,830 |
2023-07-05 | $1.10 | $1.14 | $1.07 | $1.11 | $1.11 | 136,345 |
2023-07-03 | $1.09 | $1.15 | $1.09 | $1.14 | $1.14 | 42,046 |
2023-06-30 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 58,240 |
2023-06-29 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 37,797 |
2023-06-28 | $1.10 | $1.12 | $1.07 | $1.10 | $1.10 | 31,783 |
2023-06-27 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 43,502 |
2023-06-26 | $1.13 | $1.15 | $1.10 | $1.11 | $1.11 | 39,272 |
2023-06-23 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 49,203 |
2023-06-22 | $1.09 | $1.12 | $1.08 | $1.08 | $1.08 | 24,882 |
2023-06-21 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 81,523 |
2023-06-20 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 37,653 |
2023-06-16 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 93,333 |
2023-06-15 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 53,129 |
2023-06-14 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 54,059 |
2023-06-13 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 35,638 |
2023-06-12 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 66,096 |
2023-06-09 | $1.10 | $1.12 | $1.02 | $1.04 | $1.04 | 113,047 |
2023-06-08 | $1.08 | $1.11 | $1.06 | $1.07 | $1.07 | 181,309 |
2023-06-07 | $1.08 | $1.12 | $1.07 | $1.07 | $1.07 | 48,488 |
2023-06-06 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 50,987 |
2023-06-05 | $1.08 | $1.14 | $1.04 | $1.04 | $1.04 | 84,869 |
2023-06-02 | $1.10 | $1.17 | $1.09 | $1.09 | $1.09 | 78,262 |
2023-06-01 | $1.09 | $1.13 | $1.09 | $1.09 | $1.09 | 57,644 |
2023-05-31 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 61,712 |
2023-05-30 | $1.08 | $1.10 | $1.07 | $1.07 | $1.07 | 79,508 |
2023-05-26 | $1.11 | $1.15 | $0.98 | $1.08 | $1.08 | 121,060 |
2023-05-25 | $1.25 | $1.27 | $1.08 | $1.08 | $1.08 | 239,003 |
2023-05-24 | $1.32 | $1.34 | $1.24 | $1.25 | $1.25 | 145,366 |
2023-05-23 | $1.32 | $1.36 | $1.32 | $1.32 | $1.32 | 49,514 |
2023-05-22 | $1.39 | $1.39 | $1.32 | $1.32 | $1.32 | 68,913 |
2023-05-19 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 35,229 |
2023-05-18 | $1.32 | $1.39 | $1.32 | $1.34 | $1.34 | 83,129 |
2023-05-17 | $1.38 | $1.40 | $1.35 | $1.35 | $1.35 | 70,539 |
2023-05-16 | $1.36 | $1.42 | $1.33 | $1.38 | $1.38 | 67,515 |
2023-05-15 | $1.38 | $1.40 | $1.34 | $1.35 | $1.35 | 84,303 |
2023-05-12 | $1.31 | $1.37 | $1.20 | $1.33 | $1.33 | 270,179 |
2023-05-11 | $1.30 | $1.30 | $1.20 | $1.24 | $1.24 | 185,266 |
2023-05-10 | $1.33 | $1.35 | $1.27 | $1.32 | $1.32 | 170,719 |
2023-05-09 | $1.38 | $1.40 | $1.31 | $1.33 | $1.33 | 86,445 |
2023-05-08 | $1.40 | $1.42 | $1.34 | $1.38 | $1.38 | 46,333 |
2023-05-05 | $1.34 | $1.39 | $1.32 | $1.38 | $1.38 | 84,136 |
2023-05-04 | $1.33 | $1.38 | $1.32 | $1.34 | $1.34 | 62,539 |
2023-05-03 | $1.33 | $1.42 | $1.32 | $1.40 | $1.40 | 55,893 |
2023-05-02 | $1.37 | $1.38 | $1.32 | $1.35 | $1.35 | 30,588 |
2023-05-01 | $1.38 | $1.39 | $1.34 | $1.37 | $1.37 | 59,820 |
2023-04-28 | $1.32 | $1.43 | $1.32 | $1.38 | $1.38 | 178,044 |
2023-04-27 | $1.35 | $1.36 | $1.32 | $1.32 | $1.32 | 82,900 |
2023-04-26 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 46,093 |
2023-04-25 | $1.40 | $1.41 | $1.34 | $1.34 | $1.34 | 100,199 |
2023-04-24 | $1.43 | $1.49 | $1.40 | $1.40 | $1.40 | 60,471 |
2023-04-21 | $1.53 | $1.53 | $1.45 | $1.45 | $1.45 | 64,582 |
2023-04-20 | $1.48 | $1.56 | $1.48 | $1.51 | $1.51 | 75,559 |
2023-04-19 | $1.52 | $1.61 | $1.48 | $1.49 | $1.49 | 185,409 |
2023-04-18 | $1.54 | $1.59 | $1.53 | $1.54 | $1.54 | 82,425 |
2023-04-17 | $1.56 | $1.61 | $1.50 | $1.55 | $1.55 | 130,829 |
2023-04-14 | $1.63 | $1.63 | $1.56 | $1.56 | $1.56 | 76,217 |
2023-04-13 | $1.62 | $1.66 | $1.60 | $1.64 | $1.64 | 123,367 |
2023-04-12 | $1.55 | $1.62 | $1.53 | $1.60 | $1.60 | 268,158 |
2023-04-11 | $1.49 | $1.56 | $1.49 | $1.53 | $1.53 | 208,240 |
2023-04-10 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 204,645 |
2023-04-06 | $1.48 | $1.49 | $1.42 | $1.47 | $1.47 | 183,431 |
2023-04-05 | $1.39 | $1.47 | $1.39 | $1.44 | $1.44 | 114,154 |
2023-04-04 | $1.46 | $1.48 | $1.39 | $1.39 | $1.39 | 129,857 |
2023-04-03 | $1.46 | $1.50 | $1.41 | $1.45 | $1.45 | 164,374 |
2023-03-31 | $1.47 | $1.51 | $1.46 | $1.48 | $1.48 | 119,647 |
2023-03-30 | $1.49 | $1.53 | $1.47 | $1.48 | $1.48 | 225,776 |
2023-03-29 | $1.42 | $1.50 | $1.42 | $1.46 | $1.46 | 222,212 |
2023-03-28 | $1.41 | $1.47 | $1.38 | $1.39 | $1.39 | 237,152 |
2023-03-27 | $1.36 | $1.42 | $1.32 | $1.40 | $1.40 | 294,498 |
2023-03-24 | $1.44 | $1.52 | $1.35 | $1.39 | $1.39 | 371,458 |
2023-03-23 | $1.65 | $1.73 | $1.45 | $1.45 | $1.45 | 496,821 |
2023-03-22 | $1.95 | $1.96 | $1.58 | $1.63 | $1.63 | 740,652 |
2023-03-21 | $1.96 | $2.04 | $1.88 | $1.91 | $1.91 | 161,585 |
2023-03-20 | $2.50 | $2.55 | $1.87 | $1.90 | $1.90 | 518,784 |
2023-03-17 | $2.50 | $2.77 | $2.44 | $2.48 | $2.48 | 228,867 |
2023-03-16 | $2.89 | $2.99 | $2.89 | $2.96 | $2.96 | 80,606 |
2023-03-15 | $2.85 | $2.95 | $2.85 | $2.91 | $2.91 | 58,890 |
2023-03-14 | $2.90 | $3.01 | $2.81 | $2.99 | $2.99 | 107,873 |
2023-03-13 | $2.84 | $2.99 | $2.82 | $2.84 | $2.84 | 62,558 |
2023-03-10 | $2.88 | $2.98 | $2.80 | $2.86 | $2.86 | 69,906 |
2023-03-09 | $2.95 | $3.01 | $2.88 | $2.88 | $2.88 | 62,218 |
2023-03-08 | $2.91 | $3.07 | $2.86 | $2.93 | $2.93 | 129,298 |
2023-03-07 | $3.02 | $3.03 | $2.92 | $2.92 | $2.92 | 46,227 |
2023-03-06 | $3.06 | $3.10 | $2.99 | $3.02 | $3.02 | 54,566 |
2023-03-03 | $3.00 | $3.10 | $3.00 | $3.03 | $3.03 | 65,220 |
2023-03-02 | $2.86 | $3.03 | $2.86 | $2.99 | $2.99 | 30,691 |
2023-03-01 | $2.94 | $2.94 | $2.83 | $2.87 | $2.87 | 45,287 |
2023-02-28 | $2.88 | $2.93 | $2.88 | $2.89 | $2.89 | 18,569 |
2023-02-27 | $3.03 | $3.03 | $2.87 | $2.87 | $2.87 | 58,130 |
2023-02-24 | $3.06 | $3.06 | $2.96 | $3.01 | $3.01 | 62,582 |
2023-02-23 | $3.03 | $3.17 | $3.00 | $3.09 | $3.09 | 144,982 |
2023-02-22 | $2.98 | $3.06 | $2.94 | $3.03 | $3.03 | 72,805 |
2023-02-21 | $2.80 | $3.03 | $2.80 | $2.97 | $2.97 | 105,793 |
2023-02-17 | $2.99 | $3.08 | $2.99 | $3.04 | $3.04 | 37,504 |
2023-02-16 | $2.89 | $3.09 | $2.85 | $3.03 | $3.03 | 120,288 |
2023-02-15 | $2.82 | $2.92 | $2.81 | $2.89 | $2.89 | 63,213 |
2023-02-14 | $2.85 | $2.91 | $2.81 | $2.84 | $2.84 | 26,476 |
2023-02-13 | $2.85 | $2.95 | $2.84 | $2.86 | $2.86 | 48,962 |
2023-02-10 | $2.75 | $2.88 | $2.72 | $2.86 | $2.86 | 93,020 |
2023-02-09 | $2.83 | $2.85 | $2.77 | $2.78 | $2.78 | 56,106 |
2023-02-08 | $2.92 | $2.92 | $2.80 | $2.84 | $2.84 | 60,944 |
2023-02-07 | $2.81 | $2.88 | $2.75 | $2.83 | $2.83 | 72,756 |
2023-02-06 | $2.95 | $3.08 | $2.79 | $2.83 | $2.83 | 78,908 |
2023-02-03 | $3.09 | $3.21 | $2.90 | $2.95 | $2.95 | 111,419 |
2023-02-02 | $3.16 | $3.27 | $3.12 | $3.15 | $3.15 | 255,921 |
2023-02-01 | $3.21 | $3.33 | $3.15 | $3.15 | $3.15 | 235,281 |
2023-01-31 | $3.08 | $3.33 | $3.00 | $3.24 | $3.24 | 362,350 |
2023-01-30 | $2.89 | $3.09 | $2.88 | $3.07 | $3.07 | 228,935 |
2023-01-27 | $2.86 | $2.92 | $2.83 | $2.89 | $2.89 | 72,027 |
2023-01-26 | $2.86 | $2.90 | $2.79 | $2.85 | $2.85 | 55,250 |
2023-01-25 | $2.80 | $2.86 | $2.72 | $2.83 | $2.83 | 76,449 |
2023-01-24 | $2.90 | $2.92 | $2.80 | $2.81 | $2.81 | 68,150 |
2023-01-23 | $2.97 | $2.97 | $2.80 | $2.90 | $2.90 | 123,532 |
2023-01-20 | $2.81 | $2.98 | $2.81 | $2.95 | $2.95 | 56,165 |
2023-01-19 | $2.85 | $2.87 | $2.80 | $2.82 | $2.82 | 53,815 |
2023-01-18 | $3.06 | $3.06 | $2.82 | $2.83 | $2.83 | 154,560 |
2023-01-17 | $3.08 | $3.17 | $2.98 | $3.06 | $3.06 | 155,468 |
2023-01-13 | $2.81 | $3.04 | $2.69 | $2.97 | $2.97 | 120,778 |
2023-01-12 | $2.90 | $2.94 | $2.79 | $2.86 | $2.86 | 89,990 |
2023-01-11 | $2.83 | $2.89 | $2.80 | $2.86 | $2.86 | 77,664 |
2023-01-10 | $2.64 | $2.81 | $2.62 | $2.79 | $2.79 | 85,908 |
2023-01-09 | $2.55 | $2.66 | $2.55 | $2.62 | $2.62 | 61,252 |
2023-01-06 | $2.57 | $2.62 | $2.51 | $2.55 | $2.55 | 74,594 |
2023-01-05 | $2.60 | $2.65 | $2.55 | $2.55 | $2.55 | 59,024 |
2023-01-04 | $2.55 | $2.66 | $2.52 | $2.61 | $2.61 | 61,828 |
2023-01-03 | $2.53 | $2.64 | $2.53 | $2.53 | $2.53 | 118,610 |
2022-12-30 | $2.48 | $2.61 | $2.42 | $2.52 | $2.52 | 245,350 |
2022-12-29 | $2.37 | $2.62 | $2.30 | $2.53 | $2.53 | 188,392 |
2022-12-28 | $2.34 | $2.41 | $2.26 | $2.32 | $2.32 | 342,214 |
2022-12-27 | $2.51 | $2.57 | $2.35 | $2.35 | $2.35 | 193,335 |
2022-12-23 | $2.55 | $2.64 | $2.53 | $2.55 | $2.55 | 93,056 |
2022-12-22 | $2.59 | $2.67 | $2.46 | $2.56 | $2.56 | 177,351 |
2022-12-21 | $2.45 | $2.68 | $2.45 | $2.59 | $2.59 | 176,460 |
2022-12-20 | $2.40 | $2.54 | $2.40 | $2.49 | $2.49 | 185,128 |
2022-12-19 | $2.49 | $2.52 | $2.40 | $2.43 | $2.43 | 163,470 |
2022-12-16 | $2.46 | $2.54 | $2.44 | $2.53 | $2.53 | 187,447 |
2022-12-15 | $2.55 | $2.57 | $2.46 | $2.50 | $2.50 | 141,330 |
2022-12-14 | $2.53 | $2.71 | $2.53 | $2.59 | $2.59 | 186,953 |
2022-12-13 | $2.82 | $2.86 | $2.52 | $2.54 | $2.54 | 291,678 |
2022-12-12 | $2.75 | $2.77 | $2.67 | $2.70 | $2.70 | 152,710 |
2022-12-09 | $2.75 | $2.87 | $2.73 | $2.77 | $2.77 | 153,015 |
2022-12-08 | $2.87 | $2.89 | $2.77 | $2.78 | $2.78 | 136,758 |
2022-12-07 | $2.90 | $2.99 | $2.84 | $2.89 | $2.89 | 158,079 |
2022-12-06 | $2.95 | $2.99 | $2.88 | $2.90 | $2.90 | 140,227 |
2022-12-05 | $3.02 | $3.06 | $2.98 | $2.98 | $2.98 | 93,747 |
2022-12-02 | $3.00 | $3.24 | $2.97 | $3.10 | $3.10 | 146,805 |
2022-12-01 | $3.00 | $3.07 | $2.97 | $3.06 | $3.06 | 149,723 |
2022-11-30 | $3.00 | $3.08 | $2.91 | $3.01 | $3.01 | 195,126 |
2022-11-29 | $3.09 | $3.11 | $2.99 | $2.99 | $2.99 | 181,181 |
2022-11-28 | $3.31 | $3.34 | $3.11 | $3.12 | $3.12 | 239,363 |
2022-11-25 | $3.38 | $3.40 | $3.28 | $3.32 | $3.32 | 106,772 |
2022-11-23 | $3.56 | $3.56 | $3.38 | $3.43 | $3.43 | 168,998 |
2022-11-22 | $3.38 | $3.52 | $3.31 | $3.47 | $3.47 | 101,010 |
2022-11-21 | $3.37 | $3.44 | $3.28 | $3.36 | $3.36 | 132,688 |
2022-11-18 | $3.59 | $3.63 | $3.39 | $3.40 | $3.40 | 104,593 |
2022-11-17 | $3.54 | $3.57 | $3.46 | $3.54 | $3.54 | 96,636 |
2022-11-16 | $3.65 | $3.65 | $3.49 | $3.58 | $3.58 | 116,321 |
2022-11-15 | $3.70 | $3.84 | $3.65 | $3.68 | $3.68 | 127,499 |
2022-11-14 | $3.56 | $3.72 | $3.53 | $3.67 | $3.67 | 108,954 |
2022-11-11 | $3.41 | $3.75 | $3.35 | $3.65 | $3.65 | 252,581 |
2022-11-10 | $3.49 | $3.55 | $3.40 | $3.46 | $3.46 | 248,433 |
2022-11-09 | $3.48 | $3.54 | $3.33 | $3.36 | $3.36 | 129,389 |
2022-11-08 | $3.59 | $3.63 | $3.50 | $3.55 | $3.55 | 149,552 |
2022-11-07 | $3.50 | $3.64 | $3.50 | $3.58 | $3.58 | 104,164 |
2022-11-04 | $3.45 | $3.56 | $3.37 | $3.47 | $3.47 | 85,112 |
2022-11-03 | $3.47 | $3.58 | $3.41 | $3.45 | $3.45 | 110,272 |
2022-11-02 | $3.65 | $3.71 | $3.49 | $3.52 | $3.52 | 159,480 |
2022-11-01 | $3.48 | $3.68 | $3.48 | $3.64 | $3.64 | 232,978 |
2022-10-31 | $3.33 | $3.53 | $3.31 | $3.47 | $3.47 | 195,111 |
2022-10-28 | $3.20 | $3.34 | $3.16 | $3.34 | $3.34 | 109,612 |
2022-10-27 | $3.36 | $3.38 | $3.17 | $3.18 | $3.18 | 103,184 |
2022-10-26 | $3.24 | $3.40 | $3.24 | $3.33 | $3.33 | 144,741 |
2022-10-25 | $3.19 | $3.31 | $3.19 | $3.24 | $3.24 | 251,712 |
2022-10-24 | $3.19 | $3.24 | $3.11 | $3.19 | $3.19 | 127,905 |
2022-10-21 | $3.05 | $3.18 | $2.94 | $3.18 | $3.18 | 199,823 |
2022-10-20 | $3.08 | $3.18 | $3.05 | $3.07 | $3.07 | 144,761 |
2022-10-19 | $3.18 | $3.18 | $3.09 | $3.10 | $3.10 | 117,516 |
2022-10-18 | $3.18 | $3.25 | $3.14 | $3.18 | $3.18 | 112,100 |
2022-10-17 | $3.15 | $3.22 | $3.08 | $3.09 | $3.09 | 163,849 |
2022-10-14 | $3.48 | $3.48 | $3.10 | $3.11 | $3.11 | 129,462 |
2022-10-13 | $3.33 | $3.50 | $3.29 | $3.45 | $3.45 | 309,674 |
2022-10-12 | $3.33 | $3.47 | $3.29 | $3.44 | $3.44 | 215,054 |
2022-10-11 | $3.32 | $3.37 | $3.16 | $3.32 | $3.32 | 192,163 |
2022-10-10 | $3.28 | $3.38 | $3.22 | $3.37 | $3.37 | 208,736 |
2022-10-07 | $3.29 | $3.33 | $3.13 | $3.25 | $3.25 | 170,865 |
2022-10-06 | $3.29 | $3.41 | $3.25 | $3.31 | $3.31 | 99,323 |
2022-10-05 | $3.38 | $3.43 | $3.25 | $3.34 | $3.34 | 138,426 |
2022-10-04 | $3.35 | $3.44 | $3.28 | $3.41 | $3.41 | 330,796 |
2022-10-03 | $3.22 | $3.35 | $3.16 | $3.33 | $3.33 | 162,477 |
2022-09-30 | $3.19 | $3.36 | $3.19 | $3.21 | $3.21 | 236,418 |
2022-09-29 | $3.08 | $3.24 | $3.08 | $3.18 | $3.18 | 293,508 |
2022-09-28 | $2.85 | $3.17 | $2.84 | $3.13 | $3.13 | 284,896 |
2022-09-27 | $2.92 | $3.02 | $2.91 | $2.96 | $2.96 | 181,398 |
2022-09-26 | $2.97 | $3.06 | $2.89 | $2.91 | $2.91 | 190,724 |
2022-09-23 | $2.82 | $3.03 | $2.76 | $3.02 | $3.02 | 388,703 |
2022-09-22 | $2.95 | $3.03 | $2.85 | $2.87 | $2.87 | 456,307 |
2022-09-21 | $3.07 | $3.07 | $2.92 | $2.92 | $2.92 | 218,696 |
2022-09-20 | $3.12 | $3.16 | $3.05 | $3.07 | $3.07 | 189,382 |
2022-09-19 | $3.19 | $3.22 | $3.09 | $3.15 | $3.15 | 332,990 |
2022-09-16 | $3.18 | $3.24 | $3.14 | $3.23 | $3.23 | 253,150 |
2022-09-15 | $3.26 | $3.36 | $3.22 | $3.24 | $3.24 | 186,681 |
2022-09-14 | $3.12 | $3.31 | $3.12 | $3.29 | $3.29 | 473,143 |
2022-09-13 | $3.25 | $3.27 | $3.10 | $3.11 | $3.11 | 412,469 |
2022-09-12 | $3.29 | $3.35 | $3.27 | $3.30 | $3.30 | 212,627 |
2022-09-09 | $3.29 | $3.32 | $3.24 | $3.27 | $3.27 | 234,688 |
2022-09-08 | $3.17 | $3.30 | $3.17 | $3.24 | $3.24 | 529,053 |
2022-09-07 | $3.08 | $3.18 | $3.06 | $3.16 | $3.16 | 551,471 |
2022-09-06 | $3.19 | $3.26 | $3.07 | $3.08 | $3.08 | 470,009 |
2022-09-02 | $3.19 | $3.23 | $3.11 | $3.18 | $3.18 | 642,505 |
2022-09-01 | $3.31 | $3.32 | $3.18 | $3.19 | $3.19 | 754,053 |
2022-08-31 | $3.56 | $3.60 | $3.36 | $3.38 | $3.38 | 464,720 |
2022-08-30 | $3.57 | $3.64 | $3.49 | $3.55 | $3.55 | 686,435 |
2022-08-29 | $3.50 | $3.62 | $3.45 | $3.52 | $3.52 | 785,144 |
2022-08-26 | $3.63 | $3.67 | $3.52 | $3.55 | $3.55 | 565,799 |
2022-08-25 | $3.65 | $3.75 | $3.64 | $3.65 | $3.65 | 600,902 |
2022-08-24 | $3.57 | $3.70 | $3.57 | $3.61 | $3.61 | 567,264 |
2022-08-23 | $3.62 | $3.73 | $3.52 | $3.60 | $3.60 | 540,790 |
2022-08-22 | $3.64 | $3.76 | $3.63 | $3.64 | $3.64 | 508,894 |
2022-08-19 | $3.75 | $3.88 | $3.70 | $3.71 | $3.71 | 635,142 |
2022-08-18 | $3.86 | $3.87 | $3.58 | $3.76 | $3.76 | 895,542 |
2022-08-17 | $4.06 | $4.20 | $3.85 | $3.86 | $3.86 | 1,170,767 |
2022-08-16 | $4.23 | $4.28 | $4.07 | $4.11 | $4.11 | 1,241,207 |
2022-08-15 | $4.35 | $4.40 | $4.14 | $4.31 | $4.31 | 1,461,033 |
2022-08-12 | $4.33 | $4.96 | $4.32 | $4.48 | $4.48 | 4,079,000 |
2022-08-11 | $6.64 | $6.68 | $6.43 | $6.46 | $6.46 | 1,005,146 |
2022-08-10 | $6.47 | $6.68 | $6.35 | $6.62 | $6.62 | 311,333 |
2022-08-09 | $6.95 | $6.95 | $6.27 | $6.33 | $6.33 | 465,102 |
2022-08-08 | $6.82 | $7.13 | $6.78 | $7.01 | $7.01 | 511,168 |
2022-08-05 | $6.76 | $7.08 | $6.66 | $6.80 | $6.80 | 532,264 |
2022-08-04 | $6.64 | $6.84 | $6.42 | $6.81 | $6.81 | 852,277 |
2022-08-03 | $6.67 | $6.90 | $6.50 | $6.56 | $6.56 | 615,877 |
2022-08-02 | $6.54 | $6.67 | $6.37 | $6.59 | $6.59 | 577,793 |
2022-08-01 | $6.68 | $6.82 | $6.41 | $6.61 | $6.61 | 628,869 |
2022-07-29 | $6.36 | $6.87 | $6.34 | $6.56 | $6.56 | 1,679,050 |
2022-07-28 | $5.97 | $6.38 | $5.89 | $6.36 | $6.36 | 1,021,593 |
2022-07-27 | $6.14 | $6.15 | $5.85 | $5.99 | $5.99 | 539,581 |
2022-07-26 | $6.10 | $6.45 | $5.68 | $6.06 | $6.06 | 2,124,287 |
2022-07-25 | $6.18 | $6.43 | $5.91 | $6.06 | $6.06 | 3,352,773 |
2022-07-22 | $6.10 | $6.10 | $5.67 | $5.73 | $5.73 | 211,828 |
2022-07-21 | $6.10 | $6.18 | $5.97 | $6.07 | $6.07 | 225,646 |
2022-07-20 | $5.95 | $6.18 | $5.85 | $6.11 | $6.11 | 376,897 |
2022-07-19 | $5.83 | $5.98 | $5.79 | $5.91 | $5.91 | 255,756 |
2022-07-18 | $5.86 | $5.95 | $5.68 | $5.76 | $5.76 | 201,978 |
2022-07-15 | $5.91 | $5.94 | $5.73 | $5.78 | $5.78 | 246,384 |
2022-07-14 | $5.82 | $5.97 | $5.79 | $5.83 | $5.83 | 181,416 |
2022-07-13 | $5.66 | $6.09 | $5.64 | $5.93 | $5.93 | 351,050 |
2022-07-12 | $6.12 | $6.24 | $5.78 | $5.83 | $5.83 | 316,892 |
2022-07-11 | $5.92 | $6.58 | $5.90 | $6.13 | $6.13 | 1,063,161 |
2022-07-08 | $6.13 | $6.14 | $5.87 | $5.98 | $5.98 | 231,751 |
2022-07-07 | $5.95 | $6.29 | $5.95 | $6.15 | $6.15 | 367,699 |
2022-07-06 | $6.12 | $6.23 | $5.83 | $5.93 | $5.93 | 352,975 |
2022-07-05 | $5.84 | $6.17 | $5.81 | $6.12 | $6.12 | 432,191 |
2022-07-01 | $5.58 | $5.94 | $5.48 | $5.84 | $5.84 | 455,302 |
2022-06-30 | $5.24 | $5.68 | $5.15 | $5.61 | $5.61 | 523,838 |
2022-06-29 | $5.07 | $5.42 | $5.01 | $5.37 | $5.37 | 887,854 |
2022-06-28 | $5.36 | $5.40 | $5.06 | $5.09 | $5.09 | 520,294 |
2022-06-27 | $5.38 | $5.45 | $5.15 | $5.33 | $5.33 | 236,074 |
2022-06-24 | $5.55 | $5.61 | $5.36 | $5.40 | $5.40 | 228,378 |
2022-06-23 | $5.37 | $5.70 | $5.32 | $5.49 | $5.49 | 781,246 |
2022-06-22 | $5.03 | $5.26 | $5.02 | $5.20 | $5.20 | 493,904 |
2022-06-21 | $5.25 | $5.35 | $5.10 | $5.12 | $5.12 | 142,941 |
2022-06-17 | $5.45 | $5.49 | $5.15 | $5.15 | $5.15 | 420,564 |
2022-06-16 | $5.17 | $5.33 | $5.02 | $5.17 | $5.17 | 239,994 |
2022-06-15 | $5.19 | $5.36 | $5.15 | $5.36 | $5.36 | 472,586 |
2022-06-14 | $5.07 | $5.20 | $4.97 | $5.16 | $5.16 | 183,922 |
2022-06-13 | $4.99 | $5.17 | $4.90 | $5.04 | $5.04 | 399,558 |
2022-06-10 | $5.25 | $5.38 | $5.06 | $5.08 | $5.08 | 312,972 |
2022-06-09 | $5.53 | $5.58 | $5.36 | $5.38 | $5.38 | 175,193 |
2022-06-08 | $5.62 | $5.66 | $5.40 | $5.53 | $5.53 | 239,017 |
2022-06-07 | $5.22 | $5.72 | $5.22 | $5.71 | $5.71 | 428,742 |
2022-06-06 | $5.24 | $5.31 | $5.14 | $5.29 | $5.29 | 199,993 |
2022-06-03 | $5.18 | $5.36 | $5.12 | $5.26 | $5.26 | 284,663 |
2022-06-02 | $4.98 | $5.67 | $4.92 | $5.28 | $5.28 | 770,961 |
2022-06-01 | $5.04 | $5.10 | $4.84 | $4.95 | $4.95 | 533,118 |
2022-05-31 | $4.88 | $5.40 | $4.81 | $5.05 | $5.05 | 741,701 |
2022-05-27 | $4.99 | $5.89 | $4.95 | $5.50 | $5.50 | 2,774,699 |
2022-05-26 | $4.65 | $5.18 | $4.65 | $4.97 | $4.97 | 580,575 |
2022-05-25 | $4.52 | $4.81 | $4.52 | $4.63 | $4.63 | 249,807 |
2022-05-24 | $4.90 | $4.91 | $4.50 | $4.54 | $4.54 | 315,139 |
2022-05-23 | $5.08 | $5.08 | $4.90 | $4.99 | $4.99 | 213,471 |
2022-05-20 | $5.06 | $5.20 | $4.90 | $4.99 | $4.99 | 211,003 |
2022-05-19 | $4.86 | $5.14 | $4.78 | $4.97 | $4.97 | 233,299 |
2022-05-18 | $5.01 | $5.09 | $4.89 | $4.91 | $4.91 | 211,356 |
2022-05-17 | $4.77 | $5.09 | $4.68 | $5.03 | $5.03 | 250,967 |
2022-05-16 | $4.51 | $4.75 | $4.32 | $4.70 | $4.70 | 335,940 |
2022-05-13 | $4.13 | $4.65 | $4.12 | $4.55 | $4.55 | 414,948 |
2022-05-12 | $3.66 | $4.03 | $3.66 | $3.96 | $3.96 | 324,052 |
2022-05-11 | $3.87 | $3.99 | $3.74 | $3.76 | $3.76 | 236,535 |
2022-05-10 | $4.16 | $4.16 | $3.83 | $3.87 | $3.87 | 285,750 |
2022-05-09 | $4.17 | $4.21 | $3.84 | $3.94 | $3.94 | 334,268 |
2022-05-06 | $4.43 | $4.49 | $4.19 | $4.27 | $4.27 | 323,437 |
2022-05-05 | $4.60 | $4.61 | $4.40 | $4.46 | $4.46 | 180,544 |
2022-05-04 | $4.47 | $4.66 | $4.32 | $4.65 | $4.65 | 180,583 |
2022-05-03 | $4.60 | $4.62 | $4.41 | $4.46 | $4.46 | 233,456 |
2022-05-02 | $4.44 | $4.63 | $4.41 | $4.63 | $4.63 | 284,722 |
2022-04-29 | $4.44 | $4.70 | $4.39 | $4.40 | $4.40 | 249,348 |
2022-04-28 | $4.51 | $4.59 | $4.29 | $4.50 | $4.50 | 216,788 |
2022-04-27 | $4.54 | $4.63 | $4.46 | $4.46 | $4.46 | 170,086 |
2022-04-26 | $4.77 | $4.77 | $4.50 | $4.53 | $4.53 | 230,622 |
2022-04-25 | $4.68 | $4.87 | $4.66 | $4.82 | $4.82 | 246,266 |
2022-04-22 | $4.92 | $4.98 | $4.71 | $4.75 | $4.75 | 245,329 |
2022-04-21 | $5.31 | $5.31 | $4.88 | $4.90 | $4.90 | 259,109 |
2022-04-20 | $5.34 | $5.34 | $5.18 | $5.22 | $5.22 | 168,186 |
2022-04-19 | $5.26 | $5.45 | $5.22 | $5.29 | $5.29 | 187,465 |
2022-04-18 | $5.57 | $5.59 | $5.21 | $5.24 | $5.24 | 288,332 |
2022-04-14 | $5.64 | $5.72 | $5.60 | $5.63 | $5.63 | 135,817 |
2022-04-13 | $5.54 | $5.73 | $5.53 | $5.68 | $5.68 | 270,401 |
2022-04-12 | $5.78 | $5.81 | $5.50 | $5.55 | $5.55 | 259,494 |
2022-04-11 | $5.57 | $5.71 | $5.40 | $5.70 | $5.70 | 290,784 |
2022-04-08 | $5.84 | $5.86 | $5.69 | $5.69 | $5.69 | 105,876 |
2022-04-07 | $5.87 | $5.96 | $5.73 | $5.89 | $5.89 | 210,748 |
2022-04-06 | $5.85 | $5.93 | $5.71 | $5.87 | $5.87 | 273,750 |
2022-04-05 | $6.25 | $6.29 | $5.95 | $5.95 | $5.95 | 176,789 |
2022-04-04 | $6.13 | $6.32 | $6.03 | $6.29 | $6.29 | 286,427 |
2022-04-01 | $6.20 | $6.28 | $6.12 | $6.18 | $6.18 | 286,736 |
2022-03-31 | $6.36 | $6.50 | $6.16 | $6.18 | $6.18 | 223,327 |
2022-03-30 | $6.50 | $6.55 | $6.26 | $6.34 | $6.34 | 372,000 |
2022-03-29 | $6.22 | $6.74 | $6.22 | $6.53 | $6.53 | 493,987 |
2022-03-28 | $5.82 | $6.18 | $5.79 | $6.15 | $6.15 | 622,717 |
2022-03-25 | $6.13 | $6.26 | $5.70 | $5.76 | $5.76 | 997,997 |
2022-03-24 | $6.33 | $6.59 | $6.24 | $6.51 | $6.51 | 557,200 |
2022-03-23 | $6.43 | $6.53 | $6.17 | $6.28 | $6.28 | 425,230 |
2022-03-22 | $6.42 | $6.60 | $6.40 | $6.47 | $6.47 | 335,122 |
2022-03-21 | $6.63 | $6.69 | $6.25 | $6.39 | $6.39 | 423,465 |
2022-03-18 | $6.48 | $6.70 | $6.41 | $6.55 | $6.55 | 578,847 |
2022-03-17 | $6.17 | $6.68 | $6.07 | $6.56 | $6.56 | 603,899 |
2022-03-16 | $5.75 | $6.22 | $5.54 | $6.15 | $6.15 | 796,803 |
2022-03-15 | $5.00 | $5.98 | $5.00 | $5.69 | $5.69 | 1,462,103 |
2022-03-14 | $5.23 | $5.42 | $5.01 | $5.03 | $5.03 | 434,569 |
2022-03-11 | $5.54 | $5.55 | $5.19 | $5.23 | $5.23 | 451,170 |
2022-03-10 | $5.55 | $5.60 | $5.37 | $5.53 | $5.53 | 554,574 |
2022-03-09 | $5.48 | $5.75 | $5.48 | $5.64 | $5.64 | 368,942 |
2022-03-08 | $5.34 | $5.50 | $5.14 | $5.41 | $5.41 | 496,122 |
2022-03-07 | $5.52 | $5.63 | $5.32 | $5.39 | $5.39 | 393,738 |
2022-03-04 | $5.63 | $5.70 | $5.47 | $5.53 | $5.53 | 192,813 |
2022-03-03 | $5.77 | $5.86 | $5.58 | $5.71 | $5.71 | 338,603 |
2022-03-02 | $5.83 | $5.86 | $5.63 | $5.75 | $5.75 | 183,682 |
2022-03-01 | $5.77 | $5.93 | $5.77 | $5.84 | $5.84 | 273,116 |
2022-02-28 | $5.69 | $5.89 | $5.63 | $5.80 | $5.80 | 278,780 |
2022-02-25 | $5.81 | $5.89 | $5.69 | $5.73 | $5.73 | 239,161 |
2022-02-24 | $5.27 | $5.77 | $5.21 | $5.75 | $5.75 | 754,059 |
2022-02-23 | $5.89 | $6.02 | $5.57 | $5.60 | $5.60 | 383,464 |
2022-02-22 | $5.99 | $6.12 | $5.78 | $5.84 | $5.84 | 680,593 |
2022-02-18 | $6.26 | $6.38 | $6.02 | $6.12 | $6.12 | 416,553 |
2022-02-17 | $6.65 | $6.68 | $6.24 | $6.27 | $6.27 | 475,675 |
2022-02-16 | $6.77 | $6.81 | $6.60 | $6.65 | $6.65 | 346,821 |
2022-02-15 | $6.69 | $6.95 | $6.69 | $6.88 | $6.88 | 304,104 |
2022-02-14 | $6.95 | $6.95 | $6.53 | $6.55 | $6.55 | 266,847 |
2022-02-11 | $7.05 | $7.14 | $6.91 | $6.94 | $6.94 | 240,447 |
2022-02-10 | $6.97 | $7.31 | $6.96 | $7.05 | $7.05 | 260,720 |
2022-02-09 | $7.07 | $7.24 | $7.01 | $7.11 | $7.11 | 188,061 |
2022-02-08 | $6.86 | $6.95 | $6.77 | $6.93 | $6.93 | 154,229 |
2022-02-07 | $6.97 | $7.14 | $6.87 | $6.90 | $6.90 | 208,236 |
2022-02-04 | $6.85 | $6.95 | $6.61 | $6.87 | $6.87 | 289,810 |
2022-02-03 | $6.76 | $7.05 | $6.76 | $6.83 | $6.83 | 202,512 |
2022-02-02 | $7.31 | $7.35 | $6.92 | $6.97 | $6.97 | 222,497 |
2022-02-01 | $7.17 | $7.30 | $7.01 | $7.26 | $7.26 | 214,241 |
2022-01-31 | $6.92 | $7.19 | $6.87 | $7.10 | $7.10 | 370,026 |
2022-01-28 | $6.56 | $6.88 | $6.48 | $6.87 | $6.87 | 458,971 |
2022-01-27 | $6.99 | $7.08 | $6.55 | $6.56 | $6.56 | 420,880 |
2022-01-26 | $7.36 | $7.40 | $6.90 | $6.93 | $6.93 | 570,717 |
2022-01-25 | $7.16 | $7.36 | $6.81 | $7.21 | $7.21 | 685,841 |
2022-01-24 | $7.22 | $7.33 | $6.50 | $7.30 | $7.30 | 941,251 |
2022-01-21 | $8.09 | $8.22 | $7.36 | $7.49 | $7.49 | 1,031,827 |
2022-01-20 | $8.40 | $8.63 | $8.26 | $8.26 | $8.26 | 328,370 |
2022-01-19 | $8.49 | $8.78 | $8.40 | $8.40 | $8.40 | 353,067 |
2022-01-18 | $8.71 | $8.94 | $8.44 | $8.48 | $8.48 | 540,942 |
2022-01-14 | $8.77 | $8.92 | $8.60 | $8.86 | $8.86 | 522,772 |
2022-01-13 | $9.53 | $9.80 | $8.80 | $8.87 | $8.87 | 1,289,777 |
2022-01-12 | $9.31 | $9.59 | $9.27 | $9.49 | $9.49 | 354,360 |
2022-01-11 | $9.40 | $9.41 | $9.10 | $9.27 | $9.27 | 420,481 |
2022-01-10 | $9.24 | $9.38 | $9.02 | $9.33 | $9.33 | 665,986 |
2022-01-07 | $9.26 | $9.40 | $9.06 | $9.28 | $9.28 | 541,094 |
2022-01-06 | $9.34 | $9.43 | $8.83 | $9.22 | $9.22 | 805,197 |
2022-01-05 | $9.71 | $9.99 | $9.26 | $9.42 | $9.42 | 1,147,557 |
2022-01-04 | $9.25 | $10.11 | $9.05 | $9.61 | $9.61 | 2,708,725 |
2022-01-03 | $8.90 | $9.34 | $8.77 | $9.31 | $9.31 | 648,378 |
2021-12-31 | $9.29 | $9.29 | $8.88 | $8.93 | $8.93 | 599,131 |
2021-12-30 | $9.06 | $9.35 | $9.00 | $9.08 | $9.08 | 749,314 |
2021-12-29 | $9.37 | $9.57 | $9.02 | $9.06 | $9.06 | 684,489 |
2021-12-28 | $10.40 | $10.78 | $9.20 | $9.30 | $9.30 | 1,723,073 |
2021-12-27 | $9.50 | $10.90 | $9.42 | $10.37 | $10.37 | 5,176,431 |
2021-12-23 | $9.52 | $9.59 | $9.00 | $9.41 | $9.41 | 550,882 |
2021-12-22 | $9.16 | $10.02 | $9.07 | $9.61 | $9.61 | 1,716,069 |
2021-12-21 | $8.67 | $9.29 | $8.54 | $9.04 | $9.04 | 747,724 |
2021-12-20 | $8.93 | $8.94 | $8.55 | $8.60 | $8.60 | 452,457 |
2021-12-17 | $8.25 | $8.80 | $8.13 | $8.66 | $8.66 | 588,877 |
2021-12-16 | $8.27 | $8.37 | $8.01 | $8.23 | $8.23 | 520,765 |
2021-12-15 | $8.05 | $8.39 | $7.90 | $8.32 | $8.32 | 374,198 |
2021-12-14 | $8.20 | $8.29 | $8.03 | $8.12 | $8.12 | 220,539 |
2021-12-13 | $8.49 | $8.51 | $8.20 | $8.32 | $8.32 | 259,380 |
2021-12-10 | $8.53 | $8.75 | $8.40 | $8.44 | $8.44 | 202,086 |
2021-12-09 | $8.91 | $9.02 | $8.61 | $8.61 | $8.61 | 186,026 |
2021-12-08 | $8.55 | $8.95 | $8.47 | $8.95 | $8.95 | 251,189 |
2021-12-07 | $8.42 | $8.77 | $8.42 | $8.56 | $8.56 | 380,007 |
2021-12-06 | $8.24 | $8.47 | $8.07 | $8.33 | $8.33 | 321,776 |
2021-12-03 | $8.45 | $8.67 | $8.30 | $8.35 | $8.35 | 505,812 |
2021-12-02 | $9.15 | $9.15 | $8.41 | $8.43 | $8.43 | 699,682 |
2021-12-01 | $9.67 | $9.73 | $9.13 | $9.17 | $9.17 | 610,078 |
2021-11-30 | $9.43 | $9.82 | $9.29 | $9.64 | $9.64 | 767,148 |
2021-11-29 | $10.11 | $10.20 | $9.11 | $9.30 | $9.30 | 1,037,413 |
2021-11-26 | $8.95 | $9.90 | $8.94 | $9.56 | $9.56 | 1,365,815 |
2021-11-24 | $8.34 | $8.50 | $8.12 | $8.48 | $8.48 | 402,914 |
2021-11-23 | $8.67 | $8.75 | $8.31 | $8.44 | $8.44 | 375,056 |
2021-11-22 | $8.94 | $9.06 | $8.42 | $8.67 | $8.67 | 637,017 |
2021-11-19 | $9.14 | $9.40 | $8.95 | $8.95 | $8.95 | 438,052 |
2021-11-18 | $9.57 | $9.61 | $8.94 | $9.09 | $9.09 | 635,281 |
2021-11-17 | $9.77 | $9.98 | $9.58 | $9.59 | $9.59 | 436,256 |
2021-11-16 | $9.66 | $9.86 | $9.38 | $9.77 | $9.77 | 583,851 |
2021-11-15 | $9.60 | $9.88 | $9.35 | $9.68 | $9.68 | 826,675 |
2021-11-12 | $9.10 | $9.62 | $8.67 | $9.31 | $9.31 | 1,722,947 |
2021-11-11 | $8.64 | $8.72 | $8.38 | $8.65 | $8.65 | 1,411,668 |
2021-11-10 | $8.58 | $8.81 | $8.44 | $8.64 | $8.64 | 588,765 |
2021-11-09 | $8.47 | $8.63 | $8.31 | $8.60 | $8.60 | 258,020 |
2021-11-08 | $8.23 | $8.59 | $8.22 | $8.47 | $8.47 | 383,874 |
2021-11-05 | $8.45 | $8.53 | $8.18 | $8.23 | $8.23 | 467,853 |
2021-11-04 | $8.60 | $8.92 | $8.46 | $8.52 | $8.52 | 583,767 |
2021-11-03 | $8.49 | $8.65 | $8.46 | $8.57 | $8.57 | 323,690 |
2021-11-02 | $8.49 | $8.50 | $8.30 | $8.50 | $8.50 | 178,135 |
2021-11-01 | $8.22 | $8.62 | $8.17 | $8.46 | $8.46 | 335,266 |
2021-10-29 | $8.07 | $8.32 | $8.00 | $8.21 | $8.21 | 434,519 |
2021-10-28 | $8.12 | $8.28 | $8.10 | $8.13 | $8.13 | 263,290 |
2021-10-27 | $8.26 | $8.33 | $8.12 | $8.13 | $8.13 | 154,328 |
2021-10-26 | $8.40 | $8.40 | $8.06 | $8.30 | $8.30 | 441,047 |
2021-10-25 | $8.31 | $8.45 | $8.25 | $8.41 | $8.41 | 284,287 |
2021-10-22 | $8.41 | $8.58 | $8.28 | $8.35 | $8.35 | 332,139 |
2021-10-21 | $8.58 | $8.70 | $8.40 | $8.51 | $8.51 | 329,857 |
2021-10-20 | $8.58 | $8.76 | $8.53 | $8.62 | $8.62 | 219,959 |
2021-10-19 | $8.32 | $8.58 | $8.32 | $8.54 | $8.54 | 250,255 |
2021-10-18 | $8.50 | $8.50 | $8.24 | $8.32 | $8.32 | 219,949 |
2021-10-15 | $8.67 | $8.81 | $8.38 | $8.38 | $8.38 | 347,141 |
2021-10-14 | $8.77 | $8.93 | $8.61 | $8.63 | $8.63 | 306,831 |
2021-10-13 | $8.62 | $8.81 | $8.56 | $8.68 | $8.68 | 209,382 |
2021-10-12 | $8.55 | $8.72 | $8.43 | $8.60 | $8.60 | 233,223 |
2021-10-11 | $8.45 | $8.67 | $8.45 | $8.50 | $8.50 | 281,441 |
2021-10-08 | $8.64 | $8.83 | $8.51 | $8.52 | $8.52 | 221,432 |
2021-10-07 | $8.47 | $8.72 | $8.26 | $8.55 | $8.55 | 416,196 |
2021-10-06 | $8.63 | $9.19 | $8.37 | $8.49 | $8.49 | 749,024 |
2021-10-05 | $8.60 | $8.93 | $8.60 | $8.72 | $8.72 | 276,942 |
2021-10-04 | $9.31 | $9.31 | $8.54 | $8.65 | $8.65 | 796,474 |
2021-10-01 | $9.70 | $9.73 | $9.13 | $9.39 | $9.39 | 585,363 |
2021-09-30 | $9.72 | $9.98 | $9.71 | $9.73 | $9.73 | 255,393 |
2021-09-29 | $9.85 | $9.88 | $9.71 | $9.74 | $9.74 | 255,473 |
2021-09-28 | $10.00 | $10.06 | $9.78 | $9.83 | $9.83 | 356,065 |
2021-09-27 | $9.76 | $10.07 | $9.57 | $10.04 | $10.04 | 456,801 |
2021-09-24 | $9.80 | $9.84 | $9.55 | $9.76 | $9.76 | 383,868 |
2021-09-23 | $9.95 | $10.00 | $9.55 | $9.84 | $9.84 | 545,034 |
2021-09-22 | $9.84 | $10.18 | $9.64 | $9.98 | $9.98 | 376,496 |
2021-09-21 | $9.54 | $9.86 | $9.52 | $9.77 | $9.77 | 327,127 |
2021-09-20 | $9.72 | $9.88 | $9.45 | $9.53 | $9.53 | 605,616 |
2021-09-17 | $9.92 | $10.10 | $9.75 | $10.02 | $10.02 | 416,582 |
2021-09-16 | $9.54 | $9.95 | $9.54 | $9.85 | $9.85 | 485,302 |
2021-09-15 | $9.72 | $9.89 | $9.52 | $9.67 | $9.67 | 475,612 |
2021-09-14 | $10.02 | $10.15 | $9.65 | $9.69 | $9.69 | 591,492 |
2021-09-13 | $10.51 | $10.51 | $9.90 | $10.02 | $10.02 | 807,408 |
2021-09-10 | $10.78 | $10.97 | $10.57 | $10.58 | $10.58 | 518,438 |
2021-09-09 | $10.30 | $10.84 | $10.21 | $10.68 | $10.68 | 570,377 |
2021-09-08 | $10.50 | $10.68 | $10.19 | $10.35 | $10.35 | 479,519 |
2021-09-07 | $10.68 | $11.20 | $10.37 | $10.44 | $10.44 | 1,131,757 |
2021-09-03 | $11.10 | $11.12 | $10.67 | $10.74 | $10.74 | 542,350 |
2021-09-02 | $10.88 | $11.36 | $10.85 | $11.13 | $11.13 | 640,710 |
2021-09-01 | $10.71 | $10.94 | $10.48 | $10.87 | $10.87 | 540,272 |
2021-08-31 | $10.85 | $11.07 | $10.60 | $10.75 | $10.75 | 473,800 |
2021-08-30 | $10.86 | $10.99 | $10.73 | $10.82 | $10.82 | 450,523 |
2021-08-27 | $10.96 | $11.17 | $10.84 | $10.86 | $10.86 | 348,425 |
2021-08-26 | $10.98 | $11.16 | $10.81 | $10.98 | $10.98 | 411,367 |
2021-08-25 | $10.77 | $11.44 | $10.70 | $10.93 | $10.93 | 746,268 |
2021-08-24 | $10.90 | $10.92 | $10.60 | $10.82 | $10.82 | 411,344 |
2021-08-23 | $10.57 | $10.95 | $10.36 | $10.78 | $10.78 | 854,626 |
2021-08-20 | $9.94 | $10.69 | $9.89 | $10.49 | $10.49 | 1,227,347 |
2021-08-19 | $9.86 | $10.23 | $9.77 | $9.95 | $9.95 | 704,025 |
2021-08-18 | $10.93 | $10.94 | $9.93 | $9.98 | $9.98 | 1,757,978 |
2021-08-17 | $11.38 | $11.82 | $10.85 | $11.04 | $11.04 | 2,251,376 |
2021-08-16 | $10.70 | $11.60 | $10.31 | $11.38 | $11.38 | 2,865,268 |
2021-08-13 | $10.45 | $11.55 | $10.03 | $10.60 | $10.60 | 6,647,248 |
2021-08-12 | $9.48 | $9.76 | $9.22 | $9.67 | $9.67 | 1,587,713 |
2021-08-11 | $9.94 | $9.97 | $9.12 | $9.55 | $9.55 | 927,056 |
2021-08-10 | $9.55 | $10.47 | $9.48 | $9.78 | $9.78 | 1,757,402 |
2021-08-09 | $9.92 | $10.17 | $9.32 | $9.50 | $9.50 | 1,812,085 |
2021-08-06 | $10.11 | $10.18 | $9.56 | $9.90 | $9.90 | 874,578 |
2021-08-05 | $10.17 | $10.35 | $9.82 | $10.28 | $10.28 | 729,612 |
2021-08-04 | $10.35 | $11.04 | $10.13 | $10.17 | $10.17 | 1,985,922 |
2021-08-03 | $9.96 | $10.85 | $9.91 | $10.31 | $10.31 | 1,345,907 |
2021-08-02 | $10.13 | $10.20 | $9.54 | $9.96 | $9.96 | 1,176,869 |
2021-07-30 | $9.83 | $10.98 | $9.83 | $10.11 | $10.11 | 2,569,644 |
2021-07-29 | $9.97 | $10.15 | $9.63 | $9.83 | $9.83 | 646,248 |
2021-07-28 | $9.65 | $10.36 | $9.52 | $9.86 | $9.86 | 999,440 |
2021-07-27 | $9.35 | $10.11 | $8.95 | $9.58 | $9.58 | 1,645,744 |
2021-07-26 | $9.20 | $9.62 | $9.00 | $9.26 | $9.26 | 936,079 |
2021-07-23 | $9.86 | $9.90 | $8.92 | $9.12 | $9.12 | 2,256,912 |
2021-07-22 | $8.87 | $11.20 | $8.61 | $10.54 | $10.54 | 13,588,451 |
2021-07-21 | $8.14 | $8.78 | $7.88 | $8.70 | $8.70 | 850,405 |
2021-07-20 | $8.47 | $8.68 | $7.79 | $8.08 | $8.08 | 1,435,554 |
2021-07-19 | $7.82 | $9.15 | $7.69 | $8.62 | $8.62 | 4,404,963 |
2021-07-16 | $7.70 | $7.98 | $7.62 | $7.86 | $7.86 | 334,542 |
2021-07-15 | $7.46 | $7.72 | $7.35 | $7.62 | $7.62 | 349,376 |
2021-07-14 | $8.12 | $8.16 | $7.48 | $7.48 | $7.48 | 575,619 |
2021-07-13 | $8.06 | $8.29 | $8.06 | $8.10 | $8.10 | 316,525 |
2021-07-12 | $8.11 | $8.18 | $7.96 | $8.11 | $8.11 | 236,885 |
2021-07-09 | $8.03 | $8.26 | $7.98 | $8.14 | $8.14 | 250,713 |
2021-07-08 | $7.86 | $8.14 | $7.77 | $8.03 | $8.03 | 349,572 |
2021-07-07 | $8.18 | $8.22 | $7.93 | $8.10 | $8.10 | 482,333 |
2021-07-06 | $8.18 | $8.25 | $8.04 | $8.17 | $8.17 | 427,342 |
2021-07-02 | $8.36 | $8.39 | $8.05 | $8.21 | $8.21 | 319,141 |
2021-07-01 | $8.30 | $8.40 | $8.10 | $8.31 | $8.31 | 559,107 |
2021-06-30 | $8.83 | $8.87 | $8.21 | $8.25 | $8.25 | 683,838 |
2021-06-29 | $9.08 | $9.26 | $8.76 | $8.91 | $8.91 | 410,094 |
2021-06-28 | $8.66 | $9.18 | $8.62 | $9.09 | $9.09 | 826,049 |
2021-06-25 | $8.69 | $8.87 | $8.49 | $8.56 | $8.56 | 4,150,480 |
2021-06-24 | $8.57 | $8.77 | $8.52 | $8.70 | $8.70 | 403,365 |
2021-06-23 | $8.33 | $8.57 | $8.29 | $8.49 | $8.49 | 449,349 |
2021-06-22 | $8.11 | $8.42 | $8.10 | $8.33 | $8.33 | 362,242 |
2021-06-21 | $8.10 | $8.21 | $7.91 | $8.19 | $8.19 | 756,595 |
2021-06-18 | $7.99 | $8.48 | $7.97 | $8.10 | $8.10 | 1,496,763 |
2021-06-17 | $8.50 | $8.59 | $7.79 | $8.06 | $8.06 | 1,630,615 |
2021-06-16 | $8.69 | $8.73 | $8.34 | $8.49 | $8.49 | 463,275 |
2021-06-15 | $8.90 | $8.98 | $8.42 | $8.65 | $8.65 | 675,098 |
2021-06-14 | $8.95 | $9.10 | $8.84 | $8.84 | $8.84 | 382,458 |
2021-06-11 | $8.96 | $9.00 | $8.77 | $8.83 | $8.83 | 361,166 |
2021-06-10 | $9.01 | $9.04 | $8.56 | $8.80 | $8.80 | 617,656 |
2021-06-09 | $8.68 | $9.43 | $8.64 | $9.00 | $9.00 | 2,159,196 |
2021-06-08 | $8.81 | $8.90 | $8.33 | $8.57 | $8.57 | 650,323 |
2021-06-07 | $8.35 | $8.93 | $8.28 | $8.71 | $8.71 | 817,116 |
2021-06-04 | $8.02 | $8.43 | $7.98 | $8.39 | $8.39 | 900,880 |
2021-06-03 | $8.00 | $8.19 | $7.78 | $8.03 | $8.03 | 787,879 |
2021-06-02 | $8.13 | $8.14 | $7.81 | $8.07 | $8.07 | 943,068 |
2021-06-01 | $8.10 | $8.27 | $8.00 | $8.10 | $8.10 | 616,050 |
2021-05-28 | $7.99 | $8.30 | $7.96 | $8.07 | $8.07 | 593,515 |
2021-05-27 | $8.17 | $8.34 | $7.90 | $7.92 | $7.92 | 1,058,328 |
2021-05-26 | $7.97 | $8.33 | $7.83 | $8.19 | $8.19 | 525,128 |
2021-05-25 | $8.00 | $8.09 | $7.80 | $7.89 | $7.89 | 626,621 |
2021-05-24 | $8.43 | $8.46 | $8.00 | $8.03 | $8.03 | 605,141 |
2021-05-21 | $9.04 | $9.04 | $8.44 | $8.44 | $8.44 | 773,287 |
2021-05-20 | $8.58 | $9.07 | $8.58 | $8.94 | $8.94 | 683,910 |
2021-05-19 | $8.62 | $8.74 | $8.42 | $8.56 | $8.56 | 644,444 |
2021-05-18 | $8.40 | $8.89 | $8.27 | $8.80 | $8.80 | 746,067 |
2021-05-17 | $8.40 | $8.54 | $8.05 | $8.41 | $8.41 | 799,020 |
2021-05-14 | $7.66 | $8.60 | $7.50 | $8.46 | $8.46 | 2,174,971 |
2021-05-13 | $7.40 | $7.55 | $7.01 | $7.16 | $7.16 | 1,094,746 |
2021-05-12 | $7.63 | $7.75 | $7.28 | $7.31 | $7.31 | 723,795 |
2021-05-11 | $7.40 | $7.85 | $7.39 | $7.70 | $7.70 | 728,662 |
2021-05-10 | $8.16 | $8.20 | $7.62 | $7.62 | $7.62 | 702,769 |
2021-05-07 | $8.16 | $8.35 | $8.09 | $8.14 | $8.14 | 571,646 |
2021-05-06 | $8.37 | $8.40 | $7.92 | $8.12 | $8.12 | 783,658 |
2021-05-05 | $8.47 | $8.65 | $8.24 | $8.40 | $8.40 | 502,890 |
2021-05-04 | $8.33 | $8.48 | $7.92 | $8.46 | $8.46 | 847,153 |
2021-05-03 | $8.85 | $8.87 | $8.19 | $8.27 | $8.27 | 972,574 |
2021-04-30 | $8.84 | $8.96 | $8.70 | $8.86 | $8.86 | 833,746 |
2021-04-29 | $9.05 | $9.11 | $8.66 | $8.88 | $8.88 | 738,058 |
2021-04-28 | $8.81 | $9.21 | $8.64 | $9.06 | $9.06 | 648,812 |
2021-04-27 | $9.25 | $9.25 | $8.73 | $8.83 | $8.83 | 747,555 |
2021-04-26 | $8.96 | $9.23 | $8.64 | $9.16 | $9.16 | 662,957 |
2021-04-23 | $8.79 | $9.05 | $8.71 | $8.95 | $8.95 | 570,390 |
2021-04-22 | $8.74 | $9.11 | $8.53 | $8.90 | $8.90 | 690,464 |
2021-04-21 | $8.16 | $8.79 | $8.15 | $8.71 | $8.71 | 639,249 |
2021-04-20 | $8.54 | $8.96 | $8.10 | $8.19 | $8.19 | 1,192,522 |
2021-04-19 | $8.90 | $9.14 | $8.51 | $8.80 | $8.80 | 626,125 |
2021-04-16 | $8.93 | $8.97 | $8.57 | $8.87 | $8.87 | 748,103 |
2021-04-15 | $9.44 | $9.62 | $8.78 | $8.93 | $8.93 | 806,729 |
2021-04-14 | $9.38 | $9.87 | $9.26 | $9.40 | $9.40 | 799,186 |
2021-04-13 | $8.88 | $9.69 | $8.86 | $9.54 | $9.54 | 1,398,061 |
2021-04-12 | $9.05 | $9.05 | $8.61 | $8.79 | $8.79 | 849,625 |
2021-04-09 | $9.23 | $9.27 | $8.86 | $9.10 | $9.10 | 725,650 |
2021-04-08 | $9.40 | $9.57 | $9.10 | $9.30 | $9.30 | 734,990 |
2021-04-07 | $9.18 | $9.80 | $9.03 | $9.25 | $9.25 | 1,233,451 |
2021-04-06 | $9.45 | $9.59 | $9.22 | $9.27 | $9.27 | 535,719 |
2021-04-05 | $9.82 | $9.82 | $9.12 | $9.41 | $9.41 | 949,026 |
2021-04-01 | $9.68 | $9.91 | $9.46 | $9.56 | $9.56 | 942,866 |
2021-03-31 | $8.71 | $9.65 | $8.71 | $9.54 | $9.54 | 1,923,850 |
2021-03-30 | $8.49 | $8.67 | $7.86 | $8.54 | $8.54 | 2,456,416 |
2021-03-29 | $9.57 | $9.94 | $8.47 | $8.52 | $8.52 | 2,999,764 |
2021-03-26 | $11.11 | $11.13 | $9.57 | $9.70 | $9.70 | 3,822,083 |
2021-03-25 | $12.16 | $12.64 | $11.80 | $12.12 | $12.12 | 1,650,841 |
2021-03-24 | $13.81 | $13.91 | $12.34 | $12.40 | $12.40 | 912,711 |
2021-03-23 | $14.66 | $14.67 | $13.44 | $13.61 | $13.61 | 766,312 |
2021-03-22 | $14.05 | $14.97 | $14.03 | $14.53 | $14.53 | 840,116 |
2021-03-19 | $13.85 | $14.16 | $13.40 | $14.05 | $14.05 | 795,922 |
2021-03-18 | $13.50 | $14.50 | $13.41 | $13.69 | $13.69 | 813,095 |
2021-03-17 | $13.37 | $13.88 | $12.67 | $13.60 | $13.60 | 623,469 |
2021-03-16 | $13.73 | $14.00 | $13.11 | $13.46 | $13.46 | 513,404 |
2021-03-15 | $14.00 | $14.30 | $13.56 | $13.72 | $13.72 | 766,080 |
2021-03-12 | $13.00 | $14.35 | $12.70 | $13.94 | $13.94 | 1,060,847 |
2021-03-11 | $12.65 | $13.45 | $12.34 | $13.43 | $13.43 | 1,018,538 |
2021-03-10 | $13.72 | $14.03 | $12.37 | $12.46 | $12.46 | 1,675,031 |
2021-03-09 | $12.79 | $13.74 | $12.75 | $13.49 | $13.49 | 927,949 |
2021-03-08 | $12.19 | $12.94 | $11.94 | $12.39 | $12.39 | 631,076 |
2021-03-05 | $13.66 | $13.74 | $11.07 | $12.34 | $12.34 | 1,496,320 |
2021-03-04 | $14.18 | $14.35 | $12.40 | $13.20 | $13.20 | 1,576,617 |
2021-03-03 | $14.37 | $14.60 | $13.67 | $14.31 | $14.31 | 1,160,025 |
2021-03-02 | $14.01 | $14.54 | $13.66 | $13.89 | $13.89 | 1,131,819 |
2021-03-01 | $14.25 | $14.29 | $13.06 | $13.89 | $13.89 | 1,475,536 |
2021-02-26 | $15.37 | $15.73 | $13.63 | $13.76 | $13.76 | 1,382,619 |
2021-02-25 | $16.34 | $17.02 | $15.16 | $15.40 | $15.40 | 1,150,473 |
2021-02-24 | $16.17 | $16.87 | $15.52 | $16.68 | $16.68 | 1,772,639 |
2021-02-23 | $15.00 | $15.01 | $13.61 | $15.00 | $15.00 | 2,008,765 |
2021-02-22 | $16.61 | $16.74 | $15.52 | $15.82 | $15.82 | 1,677,976 |
2021-02-19 | $16.00 | $17.12 | $15.34 | $17.04 | $17.04 | 1,649,313 |
2021-02-18 | $17.06 | $17.11 | $15.80 | $15.92 | $15.92 | 1,194,668 |
2021-02-17 | $18.13 | $18.15 | $16.89 | $17.15 | $17.15 | 1,171,348 |
2021-02-16 | $17.01 | $18.45 | $16.32 | $18.15 | $18.15 | 1,650,094 |
2021-02-12 | $16.31 | $17.59 | $15.90 | $16.99 | $16.99 | 1,219,335 |
2021-02-11 | $17.61 | $17.80 | $15.91 | $16.20 | $16.20 | 2,104,748 |
2021-02-10 | $20.36 | $20.43 | $17.00 | $17.95 | $17.95 | 3,479,425 |
2021-02-09 | $17.73 | $20.69 | $17.46 | $19.21 | $19.21 | 5,151,031 |
2021-02-08 | $15.85 | $16.99 | $15.50 | $16.95 | $16.95 | 1,994,973 |
2021-02-05 | $15.96 | $16.05 | $14.80 | $15.45 | $15.45 | 1,324,899 |
2021-02-04 | $14.71 | $16.18 | $14.36 | $15.62 | $15.62 | 2,486,456 |
2021-02-03 | $13.91 | $14.65 | $13.80 | $14.63 | $14.63 | 1,295,325 |
2021-02-02 | $14.95 | $15.10 | $13.25 | $13.89 | $13.89 | 2,069,358 |
2021-02-01 | $12.94 | $15.08 | $12.64 | $14.25 | $14.25 | 3,794,587 |
2021-01-29 | $12.84 | $13.25 | $12.47 | $12.84 | $12.84 | 1,287,684 |
2021-01-28 | $13.08 | $13.69 | $12.38 | $12.64 | $12.64 | 1,507,039 |
2021-01-27 | $12.40 | $13.73 | $12.15 | $13.14 | $13.14 | 2,661,644 |
2021-01-26 | $12.14 | $12.69 | $12.03 | $12.48 | $12.48 | 1,580,112 |
2021-01-25 | $11.68 | $12.47 | $11.24 | $12.08 | $12.08 | 2,343,891 |
2021-01-22 | $11.89 | $12.04 | $11.56 | $11.76 | $11.76 | 721,265 |
2021-01-21 | $11.83 | $11.98 | $11.46 | $11.86 | $11.86 | 1,005,347 |
2021-01-20 | $11.90 | $12.11 | $11.41 | $11.89 | $11.89 | 1,249,280 |
2021-01-19 | $11.00 | $12.02 | $10.82 | $11.82 | $11.82 | 2,717,220 |
2021-01-15 | $10.40 | $11.18 | $10.36 | $10.54 | $10.54 | 2,086,143 |
2021-01-14 | $10.13 | $10.48 | $10.08 | $10.16 | $10.16 | 1,070,692 |
2021-01-13 | $10.13 | $10.23 | $9.71 | $10.07 | $10.07 | 1,402,347 |
2021-01-12 | $10.42 | $10.42 | $9.90 | $10.31 | $10.31 | 1,481,651 |
2021-01-11 | $11.00 | $11.00 | $10.11 | $10.46 | $10.46 | 1,593,424 |
2021-01-08 | $10.86 | $11.19 | $10.71 | $11.02 | $11.02 | 1,677,704 |
2021-01-07 | $10.73 | $11.17 | $10.60 | $10.78 | $10.78 | 1,357,513 |
2021-01-06 | $10.48 | $10.95 | $10.10 | $10.54 | $10.54 | 1,726,088 |
2021-01-05 | $9.79 | $10.64 | $9.79 | $10.39 | $10.39 | 1,075,954 |
2021-01-04 | $9.30 | $10.01 | $9.10 | $9.97 | $9.97 | 993,280 |
2020-12-31 | $9.74 | $9.78 | $9.03 | $9.30 | $9.30 | 1,494,053 |
2020-12-30 | $9.86 | $9.93 | $9.60 | $9.73 | $9.73 | 909,571 |
2020-12-29 | $10.03 | $10.10 | $9.01 | $9.79 | $9.79 | 2,588,781 |
2020-12-28 | $10.84 | $10.85 | $10.00 | $10.04 | $10.04 | 1,759,181 |
2020-12-24 | $10.86 | $11.18 | $10.72 | $10.84 | $10.84 | 509,087 |
2020-12-23 | $11.31 | $11.31 | $10.85 | $10.92 | $10.92 | 921,322 |
2020-12-22 | $11.53 | $12.03 | $11.02 | $11.26 | $11.26 | 1,458,588 |
2020-12-21 | $11.30 | $11.60 | $11.21 | $11.45 | $11.45 | 1,428,465 |
2020-12-18 | $10.95 | $11.37 | $10.85 | $11.10 | $11.10 | 1,416,687 |
2020-12-17 | $10.68 | $11.26 | $10.68 | $10.86 | $10.86 | 1,167,644 |
2020-12-16 | $10.97 | $11.05 | $10.63 | $10.67 | $10.67 | 883,399 |
2020-12-15 | $10.44 | $11.28 | $10.38 | $11.02 | $11.02 | 1,367,934 |
2020-12-14 | $10.10 | $11.10 | $10.05 | $10.66 | $10.66 | 2,303,070 |
2020-12-11 | $10.40 | $10.55 | $9.92 | $10.19 | $10.19 | 907,980 |
2020-12-10 | $10.18 | $10.54 | $10.03 | $10.46 | $10.46 | 1,016,750 |
2020-12-09 | $10.32 | $10.41 | $10.00 | $10.15 | $10.15 | 1,708,486 |
2020-12-08 | $10.76 | $10.79 | $10.31 | $10.36 | $10.36 | 1,140,858 |
2020-12-07 | $11.07 | $11.22 | $10.65 | $10.66 | $10.66 | 1,210,459 |
2020-12-04 | $10.87 | $11.21 | $10.79 | $11.04 | $11.04 | 1,119,588 |
2020-12-03 | $10.90 | $11.04 | $10.65 | $10.84 | $10.84 | 1,233,642 |
2020-12-02 | $10.80 | $11.30 | $10.62 | $10.97 | $10.97 | 1,112,958 |
2020-12-01 | $11.66 | $11.70 | $10.84 | $11.06 | $11.06 | 2,007,223 |
2020-11-30 | $11.81 | $11.90 | $11.13 | $11.72 | $11.72 | 1,475,386 |
2020-11-27 | $12.15 | $12.17 | $11.60 | $11.89 | $11.89 | 1,506,236 |
2020-11-25 | $10.50 | $13.80 | $10.24 | $12.14 | $12.14 | 10,890,138 |
2020-11-24 | $10.42 | $10.76 | $9.80 | $10.56 | $10.56 | 3,313,285 |
2020-11-23 | $11.00 | $11.07 | $10.25 | $10.49 | $10.49 | 2,742,958 |
2020-11-20 | $11.00 | $11.49 | $10.93 | $11.09 | $11.09 | 2,008,636 |
2020-11-19 | $11.50 | $11.62 | $10.80 | $10.87 | $10.87 | 3,031,969 |
2020-11-18 | $11.58 | $11.98 | $11.32 | $11.44 | $11.44 | 2,269,087 |
2020-11-17 | $11.87 | $12.12 | $11.11 | $11.89 | $11.89 | 5,430,477 |
2020-11-16 | $13.80 | $14.73 | $13.22 | $13.59 | $13.59 | 4,901,027 |
2020-11-13 | $15.75 | $16.96 | $14.80 | $14.98 | $14.98 | 4,626,813 |
2020-11-12 | $14.00 | $15.55 | $13.18 | $15.19 | $15.19 | 3,456,561 |
2020-11-11 | $12.02 | $13.61 | $12.02 | $13.30 | $13.30 | 2,111,683 |
2020-11-10 | $11.30 | $12.39 | $11.10 | $11.76 | $11.76 | 1,635,140 |
2020-11-09 | $12.85 | $13.20 | $10.66 | $11.49 | $11.49 | 4,152,213 |
2020-11-06 | $14.34 | $14.50 | $14.06 | $14.44 | $14.44 | 636,280 |
2020-11-05 | $14.61 | $14.73 | $13.96 | $14.50 | $14.50 | 909,471 |
2020-11-04 | $14.00 | $14.56 | $13.91 | $14.22 | $14.22 | 694,360 |
2020-11-03 | $13.53 | $14.15 | $13.35 | $14.02 | $14.02 | 913,969 |
2020-11-02 | $13.50 | $13.75 | $12.92 | $13.27 | $13.27 | 1,041,268 |
2020-10-30 | $13.82 | $13.95 | $12.88 | $13.41 | $13.41 | 1,237,618 |
2020-10-29 | $13.60 | $14.20 | $13.16 | $13.81 | $13.81 | 936,595 |
2020-10-28 | $13.89 | $14.05 | $13.30 | $13.60 | $13.60 | 1,081,432 |
2020-10-27 | $13.61 | $14.38 | $13.10 | $14.23 | $14.23 | 1,816,909 |
2020-10-26 | $12.56 | $15.06 | $12.55 | $14.04 | $14.04 | 9,242,271 |
2020-10-23 | $12.20 | $12.51 | $11.86 | $12.46 | $12.46 | 1,041,232 |
2020-10-22 | $12.63 | $12.66 | $11.90 | $12.12 | $12.12 | 1,124,035 |
2020-10-21 | $13.18 | $13.39 | $12.53 | $12.61 | $12.61 | 803,399 |
2020-10-20 | $13.64 | $13.73 | $13.01 | $13.30 | $13.30 | 815,815 |
2020-10-19 | $13.98 | $14.20 | $13.58 | $13.62 | $13.62 | 678,514 |
2020-10-16 | $14.18 | $14.18 | $13.81 | $14.00 | $14.00 | 576,874 |
2020-10-15 | $13.84 | $14.24 | $13.65 | $14.07 | $14.07 | 560,797 |
2020-10-14 | $14.65 | $14.70 | $14.18 | $14.26 | $14.26 | 768,778 |
2020-10-13 | $14.23 | $14.85 | $13.95 | $14.65 | $14.65 | 1,033,450 |
2020-10-12 | $14.45 | $14.46 | $13.78 | $14.22 | $14.22 | 761,303 |
2020-10-09 | $14.32 | $14.58 | $14.16 | $14.42 | $14.42 | 709,152 |
2020-10-08 | $14.75 | $14.90 | $14.07 | $14.41 | $14.41 | 1,369,397 |
2020-10-07 | $14.55 | $14.86 | $14.41 | $14.80 | $14.80 | 876,658 |
2020-10-06 | $14.83 | $15.39 | $14.27 | $14.35 | $14.35 | 2,197,566 |
2020-10-05 | $13.75 | $14.89 | $13.45 | $14.83 | $14.83 | 2,172,514 |
2020-10-02 | $13.96 | $14.98 | $13.11 | $13.96 | $13.96 | 6,451,434 |
2020-10-01 | $13.50 | $13.73 | $12.86 | $12.97 | $12.97 | 1,210,526 |
2020-09-30 | $13.76 | $14.03 | $13.42 | $13.59 | $13.59 | 1,083,298 |
2020-09-29 | $13.99 | $14.43 | $13.81 | $13.92 | $13.92 | 941,909 |
2020-09-28 | $14.18 | $14.47 | $13.20 | $14.20 | $14.20 | 2,053,238 |
2020-09-25 | $13.92 | $14.48 | $13.54 | $14.34 | $14.34 | 1,483,604 |
2020-09-24 | $14.26 | $14.89 | $13.66 | $13.78 | $13.78 | 2,738,043 |
2020-09-23 | $14.91 | $14.97 | $13.40 | $13.45 | $13.45 | 2,148,286 |
2020-09-22 | $15.30 | $15.54 | $14.61 | $14.93 | $14.93 | 2,085,542 |
2020-09-21 | $14.57 | $15.44 | $14.30 | $15.17 | $15.17 | 2,122,855 |
2020-09-18 | $14.15 | $14.99 | $14.07 | $14.82 | $14.82 | 2,389,119 |
2020-09-17 | $13.44 | $14.93 | $13.22 | $14.31 | $14.31 | 3,359,719 |
2020-09-16 | $12.26 | $14.04 | $12.26 | $13.86 | $13.86 | 5,231,768 |
2020-09-15 | $12.78 | $13.00 | $12.33 | $12.49 | $12.49 | 1,776,384 |
2020-09-14 | $13.64 | $13.70 | $11.82 | $12.68 | $12.68 | 6,393,330 |
2020-09-11 | $11.75 | $14.17 | $11.75 | $13.71 | $13.71 | 21,443,681 |
2020-09-10 | $10.02 | $12.72 | $10.02 | $11.62 | $11.62 | 8,673,055 |
2020-09-09 | $10.81 | $11.10 | $9.56 | $10.22 | $10.22 | 5,159,823 |
2020-09-08 | $8.90 | $11.89 | $8.20 | $11.70 | $11.70 | 20,355,434 |
2020-09-04 | $9.12 | $9.29 | $8.07 | $8.24 | $8.24 | 2,784,205 |
2020-09-03 | $9.41 | $9.78 | $8.97 | $9.30 | $9.30 | 2,400,934 |
2020-09-02 | $10.36 | $10.36 | $9.32 | $9.78 | $9.78 | 2,721,936 |
2020-09-01 | $10.99 | $11.15 | $10.01 | $10.55 | $10.55 | 2,488,946 |
2020-08-31 | $11.41 | $11.52 | $10.58 | $10.90 | $10.90 | 2,192,758 |
2020-08-28 | $11.18 | $11.63 | $10.52 | $11.42 | $11.42 | 2,258,381 |
2020-08-27 | $11.49 | $11.99 | $10.86 | $11.42 | $11.42 | 4,953,685 |
2020-08-26 | $13.04 | $13.59 | $12.76 | $13.16 | $13.16 | 1,855,701 |
2020-08-25 | $12.76 | $13.54 | $12.36 | $13.04 | $13.04 | 2,458,051 |
2020-08-24 | $14.52 | $14.58 | $12.02 | $12.57 | $12.57 | 5,368,953 |
2020-08-21 | $14.30 | $15.04 | $14.08 | $14.86 | $14.86 | 2,672,633 |
2020-08-20 | $14.83 | $15.34 | $14.02 | $14.39 | $14.39 | 3,722,252 |
2020-08-19 | $15.49 | $15.70 | $14.40 | $14.53 | $14.53 | 2,829,189 |
2020-08-18 | $15.55 | $16.13 | $14.92 | $15.43 | $15.43 | 3,980,706 |
2020-08-17 | $16.51 | $17.60 | $15.24 | $15.73 | $15.73 | 5,765,514 |
2020-08-14 | $17.53 | $17.70 | $15.73 | $16.29 | $16.29 | 9,872,240 |
2020-08-13 | $21.00 | $22.15 | $20.61 | $21.00 | $21.00 | 5,336,969 |
2020-08-12 | $23.33 | $23.58 | $19.14 | $19.57 | $19.57 | 4,850,943 |
2020-08-11 | $24.65 | $25.10 | $23.08 | $23.25 | $23.25 | 2,255,380 |
2020-08-10 | $26.33 | $26.49 | $24.06 | $24.21 | $24.21 | 2,006,061 |
2020-08-07 | $26.52 | $27.58 | $25.23 | $25.73 | $25.73 | 1,922,906 |
2020-08-06 | $27.82 | $28.19 | $25.14 | $26.15 | $26.15 | 2,440,972 |
2020-08-05 | $28.03 | $28.99 | $27.30 | $27.62 | $27.62 | 2,027,644 |
2020-08-04 | $29.57 | $29.99 | $27.52 | $28.38 | $28.38 | 5,525,016 |
2020-08-03 | $26.33 | $30.99 | $25.53 | $30.80 | $30.80 | 14,454,678 |
2020-07-31 | $22.38 | $24.88 | $22.38 | $24.00 | $24.00 | 5,747,728 |
2020-07-30 | $21.75 | $22.69 | $21.53 | $22.46 | $22.46 | 1,598,095 |
2020-07-29 | $21.62 | $22.28 | $21.42 | $22.08 | $22.08 | 1,385,191 |
2020-07-28 | $22.14 | $23.37 | $21.52 | $21.57 | $21.57 | 2,299,616 |
2020-07-27 | $21.75 | $22.41 | $21.07 | $22.12 | $22.12 | 1,628,613 |
2020-07-24 | $22.17 | $22.97 | $21.20 | $21.82 | $21.82 | 3,209,199 |
2020-07-23 | $21.05 | $23.79 | $20.73 | $22.29 | $22.29 | 7,380,376 |
2020-07-22 | $21.58 | $22.12 | $20.58 | $21.25 | $21.25 | 4,003,772 |
2020-07-21 | $19.10 | $22.76 | $18.46 | $22.19 | $22.19 | 11,909,322 |
2020-07-20 | $18.58 | $19.09 | $17.85 | $18.97 | $18.97 | 1,660,156 |
2020-07-17 | $18.95 | $19.30 | $18.35 | $18.45 | $18.45 | 2,003,792 |
2020-07-16 | $17.75 | $19.45 | $17.71 | $18.90 | $18.90 | 3,279,103 |
2020-07-15 | $17.95 | $18.29 | $17.32 | $17.66 | $17.66 | 1,276,883 |
2020-07-14 | $17.55 | $18.49 | $17.08 | $18.11 | $18.11 | 2,163,369 |
2020-07-13 | $18.08 | $18.70 | $17.45 | $17.47 | $17.47 | 1,912,656 |
2020-07-10 | $17.96 | $18.27 | $17.25 | $18.19 | $18.19 | 1,227,729 |
2020-07-09 | $18.82 | $19.00 | $17.56 | $18.01 | $18.01 | 2,182,945 |
2020-07-08 | $18.02 | $19.20 | $17.91 | $18.97 | $18.97 | 2,212,617 |
2020-07-07 | $18.00 | $18.59 | $17.84 | $17.94 | $17.94 | 1,980,458 |
2020-07-06 | $19.10 | $19.22 | $18.00 | $18.07 | $18.07 | 2,332,529 |
2020-07-02 | $19.57 | $20.56 | $18.75 | $18.89 | $18.89 | 3,848,434 |
2020-07-01 | $19.34 | $19.98 | $18.40 | $19.46 | $19.46 | 2,801,756 |
2020-06-30 | $17.36 | $19.85 | $17.20 | $19.35 | $19.35 | 5,200,795 |
2020-06-29 | $17.93 | $18.08 | $17.01 | $17.44 | $17.44 | 1,814,253 |
2020-06-26 | $18.36 | $18.89 | $17.25 | $18.08 | $18.08 | 6,144,326 |
2020-06-25 | $18.50 | $19.55 | $18.06 | $18.23 | $18.23 | 3,711,415 |
2020-06-24 | $18.38 | $19.70 | $17.55 | $18.22 | $18.22 | 6,784,267 |
2020-06-23 | $16.17 | $18.88 | $16.17 | $18.70 | $18.70 | 5,759,091 |
2020-06-22 | $17.17 | $17.40 | $16.03 | $16.49 | $16.49 | 1,762,631 |
2020-06-19 | $15.95 | $17.80 | $15.82 | $17.24 | $17.24 | 3,213,618 |
2020-06-18 | $16.15 | $16.57 | $15.78 | $15.93 | $15.93 | 1,971,992 |
2020-06-17 | $16.47 | $16.87 | $16.22 | $16.51 | $16.51 | 1,303,145 |
2020-06-16 | $17.05 | $17.21 | $15.76 | $16.69 | $16.69 | 2,422,463 |
2020-06-15 | $15.40 | $17.88 | $15.40 | $17.42 | $17.42 | 3,963,997 |
2020-06-12 | $15.58 | $15.90 | $15.18 | $15.57 | $15.57 | 1,070,207 |
2020-06-11 | $15.27 | $16.10 | $15.01 | $15.32 | $15.32 | 1,926,423 |
2020-06-10 | $16.07 | $16.55 | $15.61 | $15.98 | $15.98 | 1,820,068 |
2020-06-09 | $16.04 | $16.63 | $15.75 | $16.15 | $16.15 | 1,556,125 |
2020-06-08 | $15.29 | $16.00 | $14.50 | $16.00 | $16.00 | 2,787,518 |
2020-06-05 | $16.42 | $16.45 | $15.12 | $15.98 | $15.98 | 2,412,893 |
2020-06-04 | $16.50 | $16.96 | $15.85 | $16.93 | $16.93 | 2,507,395 |
2020-06-03 | $17.27 | $17.45 | $16.75 | $16.93 | $16.93 | 2,250,606 |
2020-06-02 | $17.94 | $18.10 | $17.45 | $17.56 | $17.56 | 1,607,183 |
2020-06-01 | $17.70 | $18.37 | $17.35 | $18.00 | $18.00 | 1,675,042 |
2020-05-29 | $17.10 | $18.00 | $17.05 | $18.00 | $18.00 | 2,007,077 |
2020-05-28 | $17.46 | $18.20 | $17.25 | $17.47 | $17.47 | 1,507,960 |
2020-05-27 | $17.54 | $17.72 | $15.88 | $17.56 | $17.56 | 3,702,282 |
2020-05-26 | $18.89 | $19.06 | $17.89 | $18.03 | $18.03 | 2,867,539 |
2020-05-22 | $17.66 | $18.80 | $17.58 | $18.55 | $18.55 | 2,741,072 |
2020-05-21 | $18.25 | $18.58 | $17.25 | $18.02 | $18.02 | 3,851,208 |
2020-05-20 | $19.83 | $19.84 | $18.10 | $18.58 | $18.58 | 5,111,132 |
2020-05-19 | $17.90 | $19.47 | $17.81 | $18.85 | $18.85 | 8,323,294 |
2020-05-18 | $17.70 | $19.40 | $17.20 | $17.45 | $17.45 | 8,805,320 |
2020-05-15 | $19.52 | $21.20 | $15.80 | $17.07 | $17.07 | 21,118,901 |
2020-05-14 | $26.72 | $29.72 | $18.35 | $22.13 | $22.13 | 52,631,066 |
2020-05-13 | $17.56 | $23.50 | $17.41 | $23.42 | $23.42 | 24,297,284 |
2020-05-12 | $17.61 | $17.72 | $16.20 | $16.99 | $16.99 | 5,685,993 |
2020-05-11 | $16.05 | $17.40 | $15.80 | $17.05 | $17.05 | 10,312,258 |
2020-05-08 | $14.74 | $15.65 | $14.62 | $15.50 | $15.50 | 6,554,539 |
2020-05-07 | $14.20 | $14.97 | $13.87 | $14.74 | $14.74 | 3,524,072 |
2020-05-06 | $14.00 | $14.60 | $14.00 | $14.34 | $14.34 | 2,872,569 |
2020-05-05 | $14.54 | $14.74 | $13.65 | $13.85 | $13.85 | 4,958,613 |
2020-05-04 | $14.33 | $15.60 | $14.30 | $15.00 | $15.00 | 15,410,649 |
2020-05-01 | $12.31 | $14.09 | $11.86 | $13.47 | $13.47 | 16,707,458 |
2020-04-30 | $11.99 | $12.36 | $11.20 | $11.34 | $11.34 | 5,345,192 |
2020-04-29 | $13.16 | $13.28 | $12.18 | $12.37 | $12.37 | 5,156,221 |
2020-04-28 | $14.17 | $14.48 | $12.70 | $13.53 | $13.53 | 4,577,171 |
2020-04-27 | $14.98 | $15.76 | $13.72 | $13.90 | $13.90 | 11,860,874 |
2020-04-24 | $13.85 | $14.48 | $13.71 | $14.40 | $14.40 | 6,765,160 |
2020-04-23 | $13.20 | $14.49 | $13.01 | $13.65 | $13.65 | 7,394,164 |
2020-04-22 | $13.71 | $13.99 | $13.19 | $13.38 | $13.38 | 3,525,323 |
2020-04-21 | $14.34 | $14.84 | $12.56 | $13.41 | $13.41 | 6,521,758 |
2020-04-20 | $14.50 | $15.69 | $14.22 | $14.58 | $14.58 | 15,336,829 |
2020-04-17 | $13.26 | $15.00 | $12.51 | $13.09 | $13.09 | 20,252,857 |
2020-04-16 | $10.20 | $13.75 | $10.00 | $13.65 | $13.65 | 32,106,325 |
2020-04-15 | $9.58 | $9.99 | $9.40 | $9.50 | $9.50 | 2,466,151 |
2020-04-14 | $10.18 | $10.58 | $9.55 | $9.95 | $9.95 | 5,120,899 |
2020-04-13 | $8.80 | $10.15 | $8.55 | $9.93 | $9.93 | 5,468,529 |
2020-04-09 | $8.60 | $9.13 | $8.53 | $8.80 | $8.80 | 2,514,687 |
2020-04-08 | $9.20 | $9.38 | $8.54 | $8.70 | $8.70 | 2,753,523 |
2020-04-07 | $9.87 | $9.91 | $9.01 | $9.09 | $9.09 | 5,251,455 |
2020-04-06 | $10.55 | $11.20 | $9.55 | $10.31 | $10.31 | 17,042,723 |
2020-04-03 | $8.14 | $8.45 | $8.06 | $8.20 | $8.20 | 3,352,815 |
2020-04-02 | $8.00 | $8.93 | $7.65 | $8.51 | $8.51 | 6,305,098 |
2020-04-01 | $7.42 | $7.49 | $6.81 | $7.46 | $7.46 | 3,070,532 |
2020-03-31 | $7.80 | $7.99 | $7.50 | $7.62 | $7.62 | 2,904,075 |
2020-03-30 | $8.65 | $8.76 | $8.08 | $8.20 | $8.20 | 2,864,144 |
2020-03-27 | $9.15 | $9.70 | $8.88 | $9.15 | $9.15 | 2,831,600 |
2020-03-26 | $9.27 | $9.50 | $8.83 | $9.40 | $9.40 | 4,128,087 |
2020-03-25 | $7.83 | $9.39 | $7.51 | $8.96 | $8.96 | 7,722,723 |
2020-03-24 | $8.85 | $8.99 | $8.00 | $8.18 | $8.18 | 4,371,396 |
2020-03-23 | $9.99 | $9.99 | $9.00 | $9.46 | $9.46 | 4,378,582 |
2020-03-20 | $11.00 | $11.67 | $10.05 | $10.45 | $10.45 | 4,389,339 |
2020-03-19 | $11.77 | $12.40 | $10.51 | $10.60 | $10.60 | 6,313,533 |
2020-03-18 | $11.29 | $12.24 | $9.51 | $10.70 | $10.70 | 8,770,638 |
2020-03-17 | $13.00 | $13.00 | $10.25 | $10.68 | $10.68 | 18,040,422 |
2020-03-16 | $9.79 | $9.86 | $8.32 | $9.09 | $9.09 | 6,430,118 |
2020-03-13 | $11.76 | $13.77 | $9.70 | $9.86 | $9.86 | 17,008,289 |
2020-03-12 | $15.90 | $16.10 | $11.11 | $11.76 | $11.76 | 26,357,976 |
2020-03-11 | $8.30 | $14.50 | $7.75 | $13.18 | $13.18 | 56,773,152 |
2020-03-10 | $8.91 | $9.40 | $5.57 | $6.89 | $6.89 | 14,284,500 |
2020-03-09 | $13.41 | $13.50 | $9.53 | $9.83 | $9.83 | 8,566,184 |
2020-03-06 | $14.23 | $14.45 | $12.11 | $12.89 | $12.89 | 10,316,953 |
2020-03-05 | $14.63 | $15.50 | $13.56 | $14.25 | $14.25 | 22,954,591 |
2020-03-04 | $13.56 | $14.85 | $11.30 | $12.00 | $12.00 | 11,639,233 |
2020-03-03 | $14.39 | $16.98 | $13.65 | $14.36 | $14.36 | 16,334,609 |
2020-03-02 | $16.82 | $18.00 | $14.06 | $17.81 | $17.81 | 24,525,500 |
2020-02-28 | $21.67 | $21.75 | $11.00 | $13.23 | $13.23 | 27,372,673 |
2020-02-27 | $17.70 | $19.67 | $11.13 | $15.96 | $15.96 | 58,667,167 |
2020-02-26 | $4.42 | $10.89 | $4.37 | $8.90 | $8.90 | 82,772,152 |
2020-02-25 | $3.90 | $4.60 | $3.62 | $4.32 | $4.32 | 14,440,743 |
2020-02-24 | $3.38 | $4.40 | $3.16 | $3.93 | $3.93 | 13,549,677 |
2020-02-21 | $3.00 | $3.16 | $2.99 | $3.05 | $3.05 | 2,438,323 |
2020-02-20 | $2.92 | $3.30 | $2.70 | $3.05 | $3.05 | 7,697,582 |
2020-02-19 | $3.06 | $3.07 | $2.85 | $3.01 | $3.01 | 2,880,077 |
2020-02-18 | $3.22 | $3.32 | $2.83 | $2.92 | $2.92 | 6,450,293 |
2020-02-14 | $3.30 | $3.38 | $3.16 | $3.32 | $3.32 | 3,161,416 |
2020-02-13 | $3.45 | $3.54 | $3.28 | $3.37 | $3.37 | 9,696,621 |
2020-02-12 | $3.30 | $3.30 | $3.07 | $3.13 | $3.13 | 4,423,825 |
2020-02-11 | $3.16 | $3.49 | $3.15 | $3.26 | $3.26 | 12,621,675 |
2020-02-10 | $2.90 | $4.24 | $2.80 | $3.96 | $3.96 | 28,920,625 |
2020-02-07 | $3.25 | $3.29 | $2.90 | $3.00 | $3.00 | 9,652,263 |
2020-02-06 | $2.50 | $3.20 | $2.44 | $3.08 | $3.08 | 10,909,213 |
2020-02-05 | $2.86 | $2.97 | $2.52 | $2.59 | $2.59 | 5,315,168 |
2020-02-04 | $2.68 | $2.89 | $2.46 | $2.73 | $2.73 | 6,059,152 |
2020-02-03 | $3.10 | $3.25 | $2.90 | $3.00 | $3.00 | 7,761,183 |
2020-01-31 | $2.93 | $3.54 | $2.62 | $3.26 | $3.26 | 21,871,539 |
2020-01-30 | $2.75 | $3.09 | $2.61 | $2.70 | $2.70 | 11,719,427 |
2020-01-29 | $2.52 | $3.20 | $2.06 | $2.89 | $2.89 | 15,815,787 |
2020-01-28 | $2.90 | $3.05 | $2.52 | $2.59 | $2.59 | 10,594,972 |
2020-01-27 | $2.80 | $3.60 | $2.35 | $3.43 | $3.43 | 30,063,116 |
2020-01-24 | $1.78 | $2.00 | $1.52 | $1.88 | $1.88 | 13,438,298 |
2020-01-23 | $2.76 | $2.80 | $1.82 | $2.03 | $2.03 | 36,063,123 |
2020-01-22 | $1.19 | $1.19 | $1.12 | $1.13 | $1.13 | 91,119 |
2020-01-21 | $1.11 | $1.19 | $1.10 | $1.15 | $1.15 | 173,581 |
2020-01-17 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 92,070 |
2020-01-16 | $1.05 | $1.11 | $1.05 | $1.06 | $1.06 | 107,953 |
2020-01-15 | $1.04 | $1.11 | $1.04 | $1.06 | $1.06 | 123,197 |
2020-01-14 | $1.20 | $1.25 | $1.05 | $1.11 | $1.11 | 412,629 |
2020-01-13 | $1.34 | $1.35 | $1.17 | $1.20 | $1.20 | 708,521 |
2020-01-10 | $0.93 | $1.27 | $0.93 | $1.18 | $1.18 | 849,586 |
2020-01-09 | $0.92 | $0.94 | $0.90 | $0.92 | $0.92 | 68,621 |
2020-01-08 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 87,482 |
2020-01-07 | $0.95 | $0.95 | $0.89 | $0.93 | $0.93 | 123,574 |
2020-01-06 | $0.91 | $1.00 | $0.88 | $0.91 | $0.91 | 549,231 |
2020-01-03 | $0.90 | $0.94 | $0.90 | $0.91 | $0.91 | 28,174 |
2020-01-02 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 67,108 |
2019-12-31 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 156,120 |
2019-12-30 | $0.91 | $0.93 | $0.88 | $0.92 | $0.92 | 175,710 |
2019-12-27 | $0.91 | $0.96 | $0.90 | $0.93 | $0.93 | 96,359 |
2019-12-26 | $0.91 | $0.97 | $0.90 | $0.93 | $0.93 | 96,362 |
2019-12-24 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 29,250 |
2019-12-23 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 34,262 |
2019-12-20 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 44,893 |
2019-12-19 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 76,200 |
2019-12-18 | $1.05 | $1.05 | $0.98 | $1.01 | $1.01 | 75,800 |
2019-12-17 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 56,548 |
2019-12-16 | $1.08 | $1.10 | $1.00 | $1.06 | $1.06 | 208,229 |
2019-12-13 | $0.97 | $1.01 | $0.97 | $1.00 | $1.00 | 32,822 |
2019-12-12 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 33,214 |
2019-12-11 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 70,542 |
2019-12-10 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 77,869 |
2019-12-09 | $0.99 | $1.04 | $0.97 | $0.99 | $0.99 | 82,073 |
2019-12-06 | $1.04 | $1.04 | $0.99 | $0.99 | $0.99 | 66,618 |
2019-12-05 | $1.00 | $1.05 | $0.99 | $0.99 | $0.99 | 92,883 |
2019-12-04 | $1.03 | $1.08 | $0.98 | $1.02 | $1.02 | 96,046 |
2019-12-03 | $1.11 | $1.15 | $1.03 | $1.03 | $1.03 | 695,675 |
2019-12-02 | $0.94 | $1.03 | $0.92 | $1.02 | $1.02 | 226,157 |
2019-11-29 | $0.87 | $0.90 | $0.87 | $0.89 | $0.89 | 23,700 |
2019-11-27 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 37,079 |
2019-11-26 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 63,070 |
2019-11-25 | $0.93 | $0.94 | $0.88 | $0.92 | $0.92 | 39,130 |
2019-11-22 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 20,652 |
2019-11-21 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 17,521 |
2019-11-20 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 36,674 |
2019-11-19 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 45,530 |
2019-11-18 | $1.00 | $1.01 | $0.92 | $0.97 | $0.97 | 161,118 |
2019-11-15 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 26,837 |
2019-11-14 | $0.87 | $0.92 | $0.86 | $0.90 | $0.90 | 71,054 |
2019-11-13 | $0.92 | $0.93 | $0.85 | $0.88 | $0.88 | 27,790 |
2019-11-12 | $0.90 | $0.93 | $0.87 | $0.90 | $0.90 | 84,929 |
2019-11-11 | $0.96 | $0.96 | $0.90 | $0.92 | $0.92 | 19,448 |
2019-11-08 | $0.92 | $1.00 | $0.91 | $0.95 | $0.95 | 67,543 |
2019-11-07 | $0.92 | $0.95 | $0.92 | $0.93 | $0.93 | 9,729 |
2019-11-06 | $1.00 | $1.00 | $0.85 | $0.93 | $0.93 | 57,195 |
2019-11-05 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 21,926 |
2019-11-04 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 29,511 |
2019-11-01 | $0.97 | $1.00 | $0.94 | $0.98 | $0.98 | 81,224 |
2019-10-31 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 26,139 |
2019-10-30 | $0.94 | $1.00 | $0.94 | $0.99 | $0.99 | 20,796 |
2019-10-29 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 43,592 |
2019-10-28 | $0.99 | $1.00 | $0.92 | $0.94 | $0.94 | 97,811 |
2019-10-25 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 67,057 |
2019-10-24 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 31,003 |
2019-10-23 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 16,425 |
2019-10-22 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 53,342 |
2019-10-21 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 25,143 |
2019-10-18 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 55,724 |
2019-10-17 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 98,901 |
2019-10-16 | $1.02 | $1.09 | $0.99 | $1.01 | $1.01 | 253,449 |
2019-10-15 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 31,710 |
2019-10-14 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 28,929 |
2019-10-11 | $1.09 | $1.11 | $1.03 | $1.05 | $1.05 | 57,009 |
2019-10-10 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 44,030 |
2019-10-09 | $1.12 | $1.13 | $1.04 | $1.06 | $1.06 | 66,595 |
2019-10-08 | $1.08 | $1.12 | $1.08 | $1.10 | $1.10 | 53,488 |
2019-10-07 | $1.13 | $1.20 | $1.07 | $1.09 | $1.09 | 112,156 |
2019-10-04 | $1.08 | $1.13 | $1.05 | $1.12 | $1.12 | 169,733 |
2019-10-03 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 95,829 |
2019-10-02 | $1.02 | $1.08 | $0.96 | $1.01 | $1.01 | 29,136 |
2019-10-01 | $1.05 | $1.06 | $0.97 | $1.02 | $1.02 | 68,734 |
2019-09-30 | $1.08 | $1.11 | $1.03 | $1.03 | $1.03 | 133,076 |
2019-09-27 | $1.09 | $1.13 | $1.07 | $1.07 | $1.07 | 44,368 |
2019-09-26 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 37,103 |
2019-09-25 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 72,602 |
2019-09-24 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 59,507 |
2019-09-23 | $1.09 | $1.11 | $1.06 | $1.10 | $1.10 | 48,130 |
2019-09-20 | $1.11 | $1.14 | $1.06 | $1.06 | $1.06 | 162,759 |
2019-09-19 | $1.14 | $1.14 | $1.07 | $1.12 | $1.12 | 59,839 |
2019-09-18 | $1.10 | $1.14 | $1.07 | $1.14 | $1.14 | 42,222 |
2019-09-17 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 28,301 |
2019-09-16 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 41,107 |
2019-09-13 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 56,858 |
2019-09-12 | $1.05 | $1.13 | $1.02 | $1.06 | $1.06 | 199,810 |
2019-09-11 | $1.07 | $1.10 | $1.03 | $1.07 | $1.07 | 102,951 |
2019-09-10 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 63,004 |
2019-09-09 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 73,958 |
2019-09-06 | $1.09 | $1.11 | $1.05 | $1.09 | $1.09 | 112,668 |
2019-09-05 | $1.12 | $1.15 | $1.09 | $1.09 | $1.09 | 157,945 |
2019-09-04 | $1.14 | $1.24 | $1.10 | $1.16 | $1.16 | 670,917 |
2019-09-03 | $1.10 | $1.14 | $1.07 | $1.10 | $1.10 | 130,474 |
2019-08-30 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 187,021 |
2019-08-29 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 91,161 |
2019-08-28 | $1.08 | $1.12 | $1.07 | $1.08 | $1.08 | 94,486 |
2019-08-27 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 111,724 |
2019-08-26 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 133,377 |
2019-08-23 | $1.13 | $1.17 | $1.13 | $1.13 | $1.13 | 163,474 |
2019-08-22 | $1.12 | $1.16 | $1.11 | $1.13 | $1.13 | 110,009 |
2019-08-21 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 52,450 |
2019-08-20 | $1.15 | $1.18 | $1.08 | $1.11 | $1.11 | 185,465 |
2019-08-19 | $1.19 | $1.24 | $1.15 | $1.16 | $1.16 | 296,483 |
2019-08-16 | $1.13 | $1.18 | $1.10 | $1.10 | $1.10 | 109,254 |
2019-08-15 | $1.15 | $1.19 | $1.12 | $1.12 | $1.12 | 135,926 |
2019-08-14 | $1.27 | $1.27 | $1.15 | $1.23 | $1.23 | 229,398 |
2019-08-13 | $1.28 | $1.30 | $1.26 | $1.26 | $1.26 | 184,793 |
2019-08-12 | $1.28 | $1.31 | $1.26 | $1.30 | $1.30 | 156,607 |
2019-08-09 | $1.27 | $1.32 | $1.25 | $1.28 | $1.28 | 215,593 |
2019-08-08 | $1.30 | $1.31 | $1.25 | $1.28 | $1.28 | 187,644 |
2019-08-07 | $1.34 | $1.34 | $1.24 | $1.31 | $1.31 | 178,007 |
2019-08-06 | $1.35 | $1.35 | $1.25 | $1.32 | $1.32 | 260,012 |
2019-08-05 | $1.35 | $1.35 | $1.25 | $1.28 | $1.28 | 330,999 |
2019-08-02 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 89,890 |
2019-08-01 | $1.28 | $1.32 | $1.23 | $1.24 | $1.24 | 210,372 |
2019-07-31 | $1.30 | $1.32 | $1.22 | $1.28 | $1.28 | 490,824 |
2019-07-30 | $1.38 | $1.38 | $1.26 | $1.31 | $1.31 | 663,125 |
2019-07-29 | $1.32 | $1.39 | $1.30 | $1.31 | $1.31 | 428,389 |
2019-07-26 | $1.30 | $1.39 | $1.22 | $1.33 | $1.33 | 519,718 |
2019-07-25 | $1.34 | $1.47 | $1.29 | $1.31 | $1.31 | 886,898 |
2019-07-24 | $1.20 | $1.36 | $1.20 | $1.35 | $1.35 | 882,285 |
2019-07-23 | $1.15 | $1.22 | $1.13 | $1.21 | $1.21 | 510,064 |
2019-07-22 | $1.10 | $1.28 | $1.09 | $1.16 | $1.16 | 1,890,195 |
2019-07-19 | $1.14 | $1.14 | $1.01 | $1.12 | $1.12 | 1,466,864 |
2019-07-18 | $1.88 | $2.00 | $1.11 | $1.15 | $1.15 | 26,881,941 |
2019-07-17 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 222,983 |
2019-07-16 | $0.87 | $0.95 | $0.85 | $0.93 | $0.93 | 441,308 |
2019-07-15 | $0.90 | $0.96 | $0.85 | $0.87 | $0.87 | 619,972 |
2019-07-12 | $1.06 | $1.10 | $0.90 | $0.94 | $0.94 | 1,625,940 |
2019-07-11 | $1.45 | $1.78 | $1.04 | $1.09 | $1.09 | 31,361,826 |
2019-07-10 | $0.84 | $0.89 | $0.84 | $0.87 | $0.87 | 55,347 |
2019-07-09 | $0.85 | $0.85 | $0.81 | $0.84 | $0.84 | 38,752 |
2019-07-08 | $0.82 | $0.86 | $0.80 | $0.84 | $0.84 | 27,556 |
2019-07-05 | $0.86 | $0.87 | $0.81 | $0.83 | $0.83 | 32,789 |
2019-07-03 | $0.85 | $0.88 | $0.83 | $0.87 | $0.87 | 168,487 |
2019-07-02 | $0.85 | $0.88 | $0.82 | $0.83 | $0.83 | 158,902 |
2019-07-01 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 69,324 |
2019-06-28 | $0.83 | $0.85 | $0.79 | $0.80 | $0.80 | 101,840 |
2019-06-27 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 57,004 |
2019-06-26 | $0.79 | $0.79 | $0.74 | $0.77 | $0.77 | 42,759 |
2019-06-25 | $0.75 | $0.80 | $0.73 | $0.75 | $0.75 | 84,530 |
2019-06-24 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 87,798 |
2019-06-21 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 31,372 |
2019-06-20 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 27,478 |
2019-06-19 | $0.74 | $0.85 | $0.74 | $0.77 | $0.77 | 70,628 |
2019-06-18 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 186,313 |
2019-06-17 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 27,240 |
2019-06-14 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 32,681 |
2019-06-13 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 90,577 |
2019-06-12 | $0.90 | $0.90 | $0.82 | $0.82 | $0.82 | 41,860 |
2019-06-11 | $0.85 | $0.90 | $0.80 | $0.84 | $0.84 | 81,741 |
2019-06-10 | $0.90 | $0.90 | $0.78 | $0.83 | $0.83 | 138,606 |
2019-06-07 | $0.77 | $0.90 | $0.72 | $0.87 | $0.87 | 170,637 |
2019-06-06 | $0.77 | $0.85 | $0.75 | $0.77 | $0.77 | 117,457 |
2019-06-05 | $0.83 | $0.83 | $0.69 | $0.77 | $0.77 | 214,712 |
2019-06-04 | $0.81 | $0.81 | $0.79 | $0.79 | $0.79 | 203,619 |
2019-06-03 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 129,497 |
2019-05-31 | $0.82 | $0.84 | $0.80 | $0.80 | $0.80 | 75,024 |
2019-05-30 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 89,347 |
2019-05-29 | $0.85 | $0.92 | $0.82 | $0.83 | $0.83 | 592,406 |
2019-05-28 | $0.83 | $0.87 | $0.80 | $0.82 | $0.82 | 300,854 |
2019-05-24 | $0.87 | $0.90 | $0.83 | $0.84 | $0.84 | 180,324 |
2019-05-23 | $0.99 | $0.99 | $0.78 | $0.86 | $0.86 | 943,887 |
2019-05-22 | $1.13 | $1.20 | $0.94 | $0.99 | $0.99 | 4,948,316 |
2019-05-21 | $0.96 | $0.97 | $0.89 | $0.91 | $0.91 | 78,071 |
2019-05-20 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 61,499 |
2019-05-17 | $0.92 | $0.97 | $0.82 | $0.90 | $0.90 | 272,113 |
2019-05-16 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 102,690 |
2019-05-15 | $0.97 | $0.97 | $0.91 | $0.96 | $0.96 | 418,501 |
2019-05-14 | $1.02 | $1.16 | $1.02 | $1.09 | $1.09 | 613,417 |
2019-05-13 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 184,493 |
2019-05-10 | $1.10 | $1.15 | $1.02 | $1.10 | $1.10 | 396,083 |
2019-05-09 | $1.03 | $1.18 | $0.98 | $1.17 | $1.17 | 714,261 |
2019-05-08 | $1.00 | $1.05 | $0.99 | $1.01 | $1.01 | 122,552 |
2019-05-07 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 52,358 |
2019-05-06 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 19,656 |
2019-05-03 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 86,678 |
2019-05-02 | $0.96 | $1.01 | $0.96 | $0.98 | $0.98 | 70,993 |
2019-05-01 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 146,366 |
2019-04-30 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 79,408 |
2019-04-29 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 40,752 |
2019-04-26 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 29,259 |
2019-04-25 | $1.06 | $1.07 | $1.01 | $1.02 | $1.02 | 81,132 |
2019-04-24 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 53,682 |
2019-04-23 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 99,415 |
2019-04-22 | $1.03 | $1.05 | $0.97 | $0.99 | $0.99 | 146,126 |
2019-04-18 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 133,270 |
2019-04-17 | $1.05 | $1.07 | $1.02 | $1.02 | $1.02 | 196,480 |
2019-04-16 | $1.09 | $1.09 | $1.01 | $1.03 | $1.03 | 201,360 |
2019-04-15 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 57,370 |
2019-04-12 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 85,146 |
2019-04-11 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 58,180 |
2019-04-10 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 127,320 |
2019-04-09 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 199,493 |
2019-04-08 | $1.11 | $1.12 | $1.06 | $1.07 | $1.07 | 138,556 |
2019-04-05 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 109,087 |
2019-04-04 | $1.12 | $1.16 | $1.07 | $1.07 | $1.07 | 208,516 |
2019-04-03 | $1.14 | $1.14 | $1.10 | $1.13 | $1.13 | 245,662 |
2019-04-02 | $1.12 | $1.14 | $1.06 | $1.12 | $1.12 | 364,716 |
2019-04-01 | $1.03 | $1.12 | $1.03 | $1.07 | $1.07 | 196,933 |
2019-03-29 | $1.04 | $1.07 | $1.01 | $1.06 | $1.06 | 202,747 |
2019-03-28 | $1.08 | $1.10 | $1.02 | $1.03 | $1.03 | 319,184 |
2019-03-27 | $1.16 | $1.16 | $1.06 | $1.11 | $1.11 | 526,630 |
2019-03-26 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 270,752 |
2019-03-25 | $1.19 | $1.20 | $1.15 | $1.19 | $1.19 | 329,917 |
2019-03-22 | $1.18 | $1.25 | $1.15 | $1.17 | $1.17 | 468,057 |
2019-03-21 | $1.21 | $1.28 | $1.16 | $1.21 | $1.21 | 905,827 |
2019-03-20 | $1.20 | $1.22 | $1.16 | $1.18 | $1.18 | 316,872 |
2019-03-19 | $1.18 | $1.33 | $1.16 | $1.20 | $1.20 | 1,113,744 |
2019-03-18 | $1.15 | $1.20 | $1.15 | $1.16 | $1.16 | 141,850 |
2019-03-15 | $1.16 | $1.20 | $1.15 | $1.15 | $1.15 | 327,147 |
2019-03-14 | $1.18 | $1.23 | $1.15 | $1.15 | $1.15 | 202,776 |
2019-03-13 | $1.21 | $1.27 | $1.18 | $1.20 | $1.20 | 365,384 |
2019-03-12 | $1.18 | $1.22 | $1.16 | $1.19 | $1.19 | 109,692 |
2019-03-11 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 119,420 |
2019-03-08 | $1.16 | $1.21 | $1.13 | $1.20 | $1.20 | 295,676 |
2019-03-07 | $1.34 | $1.34 | $1.17 | $1.23 | $1.23 | 1,612,092 |
2019-03-06 | $1.21 | $1.23 | $1.15 | $1.18 | $1.18 | 203,423 |
2019-03-05 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 81,578 |
2019-03-04 | $1.21 | $1.25 | $1.19 | $1.23 | $1.23 | 82,357 |
2019-03-01 | $1.20 | $1.25 | $1.18 | $1.20 | $1.20 | 93,065 |
2019-02-28 | $1.21 | $1.26 | $1.20 | $1.24 | $1.24 | 178,899 |
2019-02-27 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 178,995 |
2019-02-26 | $1.30 | $1.35 | $1.20 | $1.24 | $1.24 | 971,501 |
2019-02-25 | $1.21 | $1.22 | $1.15 | $1.21 | $1.21 | 210,697 |
2019-02-22 | $1.14 | $1.28 | $1.14 | $1.18 | $1.18 | 668,976 |
2019-02-21 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 80,500 |
2019-02-20 | $1.21 | $1.21 | $1.14 | $1.17 | $1.17 | 276,007 |
2019-02-19 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 71,764 |
2019-02-15 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 110,069 |
2019-02-14 | $1.19 | $1.21 | $1.14 | $1.17 | $1.17 | 138,942 |
2019-02-13 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 146,133 |
2019-02-12 | $1.20 | $1.22 | $1.15 | $1.16 | $1.16 | 282,918 |
2019-02-11 | $1.25 | $1.26 | $1.18 | $1.20 | $1.20 | 144,539 |
2019-02-08 | $1.20 | $1.30 | $1.18 | $1.22 | $1.22 | 165,535 |
2019-02-07 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 300,934 |
2019-02-06 | $1.28 | $1.30 | $1.24 | $1.27 | $1.27 | 292,286 |
2019-02-05 | $1.35 | $1.36 | $1.25 | $1.30 | $1.30 | 409,051 |
2019-02-04 | $1.29 | $1.40 | $1.23 | $1.32 | $1.32 | 1,072,660 |
2019-02-01 | $1.31 | $1.33 | $1.24 | $1.30 | $1.30 | 1,597,109 |
2019-01-31 | $1.55 | $1.58 | $1.32 | $1.36 | $1.36 | 3,198,125 |
2019-01-30 | $3.24 | $3.77 | $2.11 | $2.24 | $2.24 | 35,087,659 |
2019-01-29 | $0.98 | $1.14 | $0.96 | $1.12 | $1.12 | 251,391 |
2019-01-28 | $0.96 | $1.02 | $0.96 | $0.96 | $0.96 | 56,018 |
2019-01-25 | $0.96 | $1.03 | $0.96 | $1.02 | $1.02 | 69,713 |
2019-01-24 | $1.00 | $1.00 | $0.90 | $0.96 | $0.96 | 145,916 |
2019-01-23 | $1.09 | $1.14 | $0.98 | $1.03 | $1.03 | 187,977 |
2019-01-22 | $1.20 | $1.21 | $0.93 | $1.07 | $1.07 | 497,904 |
2019-01-18 | $1.11 | $1.29 | $1.05 | $1.17 | $1.17 | 763,168 |
2019-01-17 | $1.09 | $1.16 | $1.02 | $1.10 | $1.10 | 201,682 |
2019-01-16 | $1.10 | $1.19 | $1.01 | $1.09 | $1.09 | 282,907 |
2019-01-15 | $1.35 | $1.35 | $1.10 | $1.10 | $1.10 | 295,945 |
2019-01-14 | $1.24 | $1.55 | $1.19 | $1.27 | $1.27 | 1,129,549 |
2019-01-11 | $1.17 | $1.17 | $1.01 | $1.11 | $1.11 | 115,522 |
2019-01-10 | $1.24 | $1.25 | $1.16 | $1.16 | $1.16 | 50,322 |
2019-01-09 | $1.30 | $1.35 | $1.16 | $1.19 | $1.19 | 79,098 |
2019-01-08 | $1.20 | $1.31 | $1.20 | $1.21 | $1.21 | 85,426 |
2019-01-07 | $1.25 | $1.25 | $1.16 | $1.20 | $1.20 | 59,182 |
2019-01-04 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 57,164 |
2019-01-03 | $1.40 | $1.40 | $1.26 | $1.28 | $1.28 | 45,838 |
2019-01-02 | $1.50 | $1.55 | $1.26 | $1.55 | $1.55 | 29,325 |
2018-12-31 | $1.19 | $1.49 | $1.15 | $1.49 | $1.49 | 30,451 |
2018-12-28 | $1.15 | $1.30 | $1.15 | $1.25 | $1.25 | 30,646 |
2018-12-27 | $1.35 | $1.51 | $1.11 | $1.15 | $1.15 | 26,891 |
2018-12-26 | $1.51 | $1.55 | $1.35 | $1.35 | $1.35 | 41,808 |
2018-12-24 | $1.51 | $1.55 | $1.49 | $1.52 | $1.52 | 7,462 |
2018-12-21 | $1.62 | $1.78 | $1.46 | $1.50 | $1.50 | 27,871 |
2018-12-20 | $1.72 | $1.73 | $1.60 | $1.67 | $1.67 | 19,635 |
2018-12-19 | $1.80 | $1.80 | $1.65 | $1.67 | $1.67 | 21,201 |
2018-12-18 | $1.85 | $1.86 | $1.69 | $1.72 | $1.72 | 12,233 |
2018-12-17 | $1.94 | $2.00 | $1.80 | $1.81 | $1.81 | 22,863 |
2018-12-14 | $2.06 | $2.47 | $1.85 | $1.92 | $1.92 | 94,980 |
2018-12-13 | $2.15 | $2.20 | $2.06 | $2.07 | $2.07 | 15,328 |
2018-12-12 | $2.15 | $2.21 | $2.15 | $2.18 | $2.18 | 18,558 |
2018-12-11 | $2.30 | $2.30 | $2.15 | $2.15 | $2.15 | 7,773 |
2018-12-10 | $2.17 | $2.30 | $2.16 | $2.30 | $2.30 | 18,981 |
2018-12-07 | $2.18 | $2.25 | $2.18 | $2.24 | $2.24 | 9,879 |
2018-12-06 | $2.32 | $2.32 | $2.17 | $2.17 | $2.17 | 12,981 |
2018-12-04 | $2.25 | $2.31 | $2.09 | $2.23 | $2.23 | 6,164 |
2018-12-03 | $2.12 | $2.13 | $2.08 | $2.11 | $2.11 | 3,744 |
2018-11-30 | $2.15 | $2.23 | $2.07 | $2.07 | $2.07 | 3,083 |
2018-11-29 | $2.11 | $2.15 | $2.08 | $2.10 | $2.10 | 7,310 |
2018-11-28 | $2.27 | $2.27 | $2.01 | $2.23 | $2.23 | 6,317 |
2018-11-27 | $2.20 | $2.31 | $2.20 | $2.25 | $2.25 | 10,001 |
2018-11-26 | $2.18 | $2.22 | $2.13 | $2.13 | $2.13 | 9,039 |
2018-11-23 | $2.32 | $2.32 | $2.13 | $2.15 | $2.15 | 1,898 |
2018-11-21 | $2.10 | $2.10 | $2.04 | $2.04 | $2.04 | 4,569 |
2018-11-20 | $2.00 | $2.11 | $1.90 | $2.00 | $2.00 | 18,473 |
2018-11-19 | $2.31 | $2.40 | $2.00 | $2.01 | $2.01 | 15,845 |
2018-11-16 | $2.31 | $2.31 | $2.10 | $2.25 | $2.25 | 22,867 |
2018-11-15 | $2.44 | $2.44 | $2.24 | $2.26 | $2.26 | 2,294 |
2018-11-14 | $2.21 | $2.48 | $2.21 | $2.48 | $2.48 | 10,890 |
2018-11-13 | $2.29 | $2.32 | $2.21 | $2.21 | $2.21 | 4,343 |
2018-11-12 | $2.32 | $2.32 | $2.29 | $2.29 | $2.29 | 1,635 |
2018-11-09 | $2.30 | $2.36 | $2.30 | $2.31 | $2.31 | 3,501 |
2018-11-08 | $2.33 | $2.35 | $2.31 | $2.31 | $2.31 | 7,137 |
2018-11-07 | $2.38 | $2.38 | $2.33 | $2.35 | $2.35 | 2,825 |
2018-11-06 | $2.40 | $2.47 | $2.33 | $2.33 | $2.33 | 6,075 |
2018-11-05 | $2.33 | $2.44 | $2.33 | $2.34 | $2.34 | 3,707 |
2018-11-02 | $2.39 | $2.49 | $2.36 | $2.36 | $2.36 | 1,909 |
2018-11-01 | $2.25 | $2.57 | $2.25 | $2.47 | $2.47 | 8,656 |
2018-10-31 | $2.36 | $2.46 | $2.27 | $2.31 | $2.31 | 1,740 |
2018-10-30 | $2.40 | $2.47 | $2.21 | $2.41 | $2.41 | 23,116 |
2018-10-29 | $2.40 | $2.65 | $2.40 | $2.41 | $2.41 | 14,961 |
2018-10-26 | $2.40 | $2.40 | $2.37 | $2.37 | $2.37 | 4,732 |
2018-10-25 | $2.42 | $2.47 | $2.40 | $2.40 | $2.40 | 10,332 |
2018-10-24 | $2.46 | $2.74 | $2.41 | $2.44 | $2.44 | 11,749 |
2018-10-23 | $2.40 | $2.54 | $2.40 | $2.44 | $2.44 | 7,361 |
2018-10-22 | $2.51 | $2.55 | $2.40 | $2.42 | $2.42 | 11,956 |
2018-10-19 | $2.62 | $2.75 | $2.47 | $2.50 | $2.50 | 7,245 |
2018-10-18 | $2.57 | $2.78 | $2.57 | $2.60 | $2.60 | 20,985 |
2018-10-17 | $2.49 | $2.57 | $2.37 | $2.51 | $2.51 | 10,067 |
2018-10-16 | $2.50 | $3.10 | $2.47 | $2.61 | $2.61 | 60,356 |
2018-10-15 | $2.45 | $2.62 | $2.32 | $2.43 | $2.43 | 6,706 |
2018-10-12 | $2.55 | $2.59 | $2.42 | $2.50 | $2.50 | 10,848 |
2018-10-11 | $2.30 | $2.74 | $2.30 | $2.42 | $2.42 | 27,309 |
2018-10-10 | $2.25 | $2.85 | $2.25 | $2.31 | $2.31 | 47,800 |
2018-10-09 | $2.26 | $2.34 | $2.25 | $2.25 | $2.25 | 13,314 |
2018-10-08 | $2.35 | $2.37 | $2.25 | $2.31 | $2.31 | 15,032 |
2018-10-05 | $2.40 | $2.43 | $2.27 | $2.37 | $2.37 | 12,268 |
2018-10-04 | $2.40 | $2.45 | $2.39 | $2.45 | $2.45 | 7,243 |
2018-10-03 | $2.38 | $2.45 | $2.38 | $2.39 | $2.39 | 9,245 |
2018-10-02 | $2.48 | $2.60 | $2.25 | $2.41 | $2.41 | 32,425 |
2018-10-01 | $2.63 | $2.67 | $2.41 | $2.49 | $2.49 | 36,892 |
2018-09-28 | $2.75 | $2.75 | $2.63 | $2.63 | $2.63 | 11,327 |
2018-09-27 | $2.63 | $2.68 | $2.63 | $2.63 | $2.63 | 8,941 |
2018-09-26 | $2.76 | $2.76 | $2.63 | $2.64 | $2.64 | 5,434 |
2018-09-25 | $2.65 | $2.74 | $2.63 | $2.63 | $2.63 | 13,419 |
2018-09-24 | $2.64 | $2.79 | $2.64 | $2.67 | $2.67 | 11,335 |
2018-09-21 | $2.75 | $2.80 | $2.63 | $2.63 | $2.63 | 23,303 |
2018-09-20 | $2.66 | $2.77 | $2.66 | $2.75 | $2.75 | 12,321 |
2018-09-19 | $2.79 | $2.80 | $2.64 | $2.64 | $2.64 | 13,719 |
2018-09-18 | $2.64 | $2.75 | $2.62 | $2.70 | $2.70 | 12,452 |
2018-09-17 | $2.60 | $2.75 | $2.60 | $2.66 | $2.66 | 9,705 |
2018-09-14 | $2.88 | $2.88 | $2.61 | $2.63 | $2.63 | 82,586 |
2018-09-13 | $3.10 | $3.10 | $2.70 | $2.91 | $2.91 | 91,788 |
2018-09-12 | $3.12 | $3.16 | $3.06 | $3.06 | $3.06 | 9,427 |
2018-09-11 | $3.16 | $3.18 | $2.95 | $3.12 | $3.12 | 33,783 |
2018-09-10 | $3.19 | $3.35 | $3.09 | $3.21 | $3.21 | 8,703 |
2018-09-07 | $3.12 | $3.30 | $3.12 | $3.15 | $3.15 | 20,342 |
2018-09-06 | $3.19 | $3.28 | $3.12 | $3.15 | $3.15 | 9,377 |
2018-09-05 | $3.24 | $3.27 | $3.06 | $3.13 | $3.13 | 35,802 |
2018-09-04 | $3.20 | $3.24 | $3.09 | $3.24 | $3.24 | 14,282 |
2018-08-31 | $3.23 | $3.38 | $3.11 | $3.27 | $3.27 | 14,137 |
2018-08-30 | $3.35 | $3.35 | $3.14 | $3.24 | $3.24 | 21,861 |
2018-08-29 | $3.19 | $3.50 | $3.19 | $3.32 | $3.32 | 17,957 |
2018-08-28 | $3.17 | $3.29 | $3.08 | $3.19 | $3.19 | 27,356 |
2018-08-27 | $3.17 | $3.30 | $3.17 | $3.18 | $3.18 | 8,795 |
2018-08-24 | $3.12 | $3.32 | $3.07 | $3.13 | $3.13 | 29,494 |
2018-08-23 | $3.15 | $3.17 | $3.05 | $3.10 | $3.10 | 11,176 |
2018-08-22 | $3.12 | $3.31 | $3.05 | $3.17 | $3.17 | 14,006 |
2018-08-21 | $3.03 | $3.38 | $2.90 | $3.20 | $3.20 | 34,955 |
2018-08-20 | $3.21 | $3.34 | $3.20 | $3.25 | $3.25 | 19,572 |
2018-08-17 | $3.41 | $3.44 | $3.07 | $3.27 | $3.27 | 44,466 |
2018-08-16 | $3.43 | $3.59 | $3.33 | $3.36 | $3.36 | 9,024 |
2018-08-15 | $3.36 | $3.47 | $3.30 | $3.37 | $3.37 | 19,202 |
2018-08-14 | $3.42 | $3.55 | $3.00 | $3.36 | $3.36 | 73,512 |
2018-08-13 | $3.56 | $3.58 | $3.41 | $3.48 | $3.48 | 6,305 |
2018-08-10 | $3.52 | $3.59 | $3.50 | $3.50 | $3.50 | 17,030 |
2018-08-09 | $3.65 | $3.68 | $3.50 | $3.53 | $3.53 | 8,270 |
2018-08-08 | $3.58 | $3.65 | $3.55 | $3.65 | $3.65 | 45,209 |
2018-08-07 | $3.60 | $3.67 | $3.52 | $3.59 | $3.59 | 13,788 |
2018-08-06 | $3.62 | $3.71 | $3.52 | $3.59 | $3.59 | 12,306 |
2018-08-03 | $3.67 | $3.72 | $3.53 | $3.69 | $3.69 | 5,972 |
2018-08-02 | $3.60 | $3.75 | $3.55 | $3.75 | $3.75 | 19,294 |
2018-08-01 | $3.59 | $3.77 | $3.47 | $3.60 | $3.60 | 13,009 |
2018-07-31 | $3.43 | $3.88 | $3.31 | $3.52 | $3.52 | 119,527 |
2018-07-30 | $3.40 | $3.48 | $3.40 | $3.47 | $3.47 | 35,345 |
2018-07-27 | $3.52 | $3.58 | $3.40 | $3.40 | $3.40 | 60,418 |
2018-07-26 | $3.45 | $3.54 | $3.30 | $3.53 | $3.53 | 130,134 |
2018-07-25 | $4.00 | $4.15 | $3.43 | $3.53 | $3.53 | 1,521,364 |
2018-07-24 | $3.36 | $3.42 | $3.32 | $3.37 | $3.37 | 20,024 |
2018-07-23 | $3.30 | $3.42 | $3.30 | $3.37 | $3.37 | 35,551 |
2018-07-20 | $3.54 | $3.54 | $3.31 | $3.44 | $3.44 | 13,289 |
2018-07-19 | $3.49 | $3.54 | $3.43 | $3.44 | $3.44 | 15,394 |
2018-07-18 | $3.64 | $3.73 | $3.46 | $3.49 | $3.49 | 30,980 |
2018-07-17 | $3.75 | $3.75 | $3.45 | $3.63 | $3.63 | 29,101 |
2018-07-16 | $3.61 | $3.61 | $3.40 | $3.42 | $3.42 | 29,138 |
2018-07-13 | $3.55 | $3.64 | $3.40 | $3.62 | $3.62 | 15,472 |
2018-07-12 | $3.73 | $3.75 | $3.42 | $3.57 | $3.57 | 32,842 |
2018-07-11 | $3.45 | $3.60 | $3.11 | $3.57 | $3.57 | 74,986 |
2018-07-10 | $3.85 | $3.85 | $3.61 | $3.63 | $3.63 | 61,067 |
2018-07-09 | $4.25 | $4.28 | $3.66 | $3.82 | $3.82 | 212,939 |
2018-07-06 | $3.77 | $4.30 | $3.77 | $4.24 | $4.24 | 193,379 |
2018-07-05 | $3.81 | $3.83 | $3.73 | $3.78 | $3.78 | 16,803 |
2018-07-03 | $3.83 | $3.88 | $3.80 | $3.81 | $3.81 | 6,161 |
2018-07-02 | $3.80 | $3.93 | $3.80 | $3.82 | $3.82 | 15,427 |
2018-06-29 | $3.80 | $3.88 | $3.73 | $3.88 | $3.88 | 15,739 |
2018-06-28 | $3.99 | $3.99 | $3.72 | $3.82 | $3.82 | 24,275 |
2018-06-27 | $3.90 | $4.00 | $3.71 | $3.81 | $3.81 | 26,847 |
2018-06-26 | $4.00 | $4.01 | $3.83 | $3.84 | $3.84 | 18,198 |
2018-06-25 | $3.77 | $4.13 | $3.75 | $4.02 | $4.02 | 136,268 |
2018-06-22 | $3.78 | $3.82 | $3.70 | $3.75 | $3.75 | 50,878 |
2018-06-21 | $3.83 | $3.84 | $3.71 | $3.78 | $3.78 | 109,785 |
2018-06-20 | $4.13 | $4.13 | $3.80 | $3.88 | $3.88 | 117,044 |
2018-06-19 | $4.00 | $4.07 | $3.80 | $3.90 | $3.90 | 131,641 |
2018-06-18 | $4.25 | $4.30 | $4.00 | $4.05 | $4.05 | 158,007 |
2018-06-15 | $4.25 | $4.58 | $4.05 | $4.34 | $4.34 | 345,560 |
2018-06-14 | $4.17 | $4.25 | $4.00 | $4.25 | $4.25 | 295,962 |
2018-06-13 | $4.00 | $4.70 | $4.00 | $4.03 | $4.03 | 1,161,084 |
2018-06-12 | $4.05 | $4.30 | $4.00 | $4.00 | $4.00 | 279,550 |
2018-06-11 | $4.31 | $4.44 | $4.07 | $4.20 | $4.20 | 318,929 |
2018-06-08 | $4.85 | $5.00 | $4.28 | $4.31 | $4.31 | 425,298 |
2018-06-07 | $5.25 | $5.32 | $4.85 | $4.96 | $4.96 | 460,815 |
2018-06-06 | $4.98 | $5.27 | $4.80 | $5.25 | $5.25 | 937,431 |
2018-06-05 | $5.76 | $6.66 | $5.28 | $5.28 | $5.28 | 12,371,495 |
2018-06-04 | $4.39 | $4.82 | $4.00 | $4.44 | $4.44 | 1,483,661 |
2018-06-01 | $3.41 | $5.94 | $3.10 | $4.79 | $4.79 | 20,898,446 |
2018-05-31 | $3.15 | $3.15 | $2.65 | $2.90 | $2.90 | 653,567 |
2018-05-30 | $4.33 | $4.69 | $3.15 | $3.34 | $3.34 | 6,417,630 |
2018-05-29 | $1.64 | $3.74 | $1.64 | $3.54 | $3.54 | 16,761,019 |
2018-05-25 | $1.65 | $1.72 | $1.57 | $1.62 | $1.62 | 34,633 |
2018-05-24 | $1.72 | $1.73 | $1.63 | $1.64 | $1.64 | 15,439 |
2018-05-23 | $1.68 | $1.76 | $1.68 | $1.72 | $1.72 | 4,078 |
2018-05-22 | $1.73 | $1.78 | $1.70 | $1.74 | $1.74 | 4,776 |
2018-05-21 | $1.73 | $1.75 | $1.69 | $1.69 | $1.69 | 3,670 |
2018-05-18 | $1.74 | $1.74 | $1.69 | $1.72 | $1.72 | 16,933 |
2018-05-17 | $1.70 | $1.82 | $1.70 | $1.71 | $1.71 | 8,724 |
2018-05-16 | $1.82 | $1.83 | $1.70 | $1.70 | $1.70 | 20,215 |
2018-05-15 | $1.81 | $1.81 | $1.67 | $1.78 | $1.78 | 11,704 |
2018-05-14 | $1.85 | $1.85 | $1.78 | $1.85 | $1.85 | 8,484 |
2018-05-11 | $1.82 | $1.84 | $1.80 | $1.84 | $1.84 | 4,823 |
2018-05-10 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 17,015 |
2018-05-09 | $1.85 | $1.85 | $1.81 | $1.84 | $1.84 | 3,147 |
2018-05-08 | $1.81 | $1.84 | $1.80 | $1.84 | $1.84 | 7,455 |
2018-05-07 | $1.91 | $1.92 | $1.78 | $1.84 | $1.84 | 9,662 |
2018-05-04 | $1.90 | $1.90 | $1.85 | $1.88 | $1.88 | 15,930 |
2018-05-03 | $1.89 | $1.92 | $1.89 | $1.91 | $1.91 | 5,536 |
2018-05-02 | $2.07 | $2.07 | $1.88 | $1.92 | $1.92 | 12,069 |
2018-05-01 | $1.94 | $1.94 | $1.90 | $1.93 | $1.93 | 6,392 |
2018-04-30 | $1.95 | $1.96 | $1.91 | $1.92 | $1.92 | 7,438 |
2018-04-27 | $1.99 | $1.99 | $1.91 | $1.96 | $1.96 | 11,967 |
2018-04-26 | $1.91 | $2.00 | $1.91 | $1.99 | $1.99 | 2,101 |
2018-04-25 | $2.00 | $2.08 | $1.87 | $1.88 | $1.88 | 14,713 |
2018-04-24 | $1.99 | $2.03 | $1.98 | $2.00 | $2.00 | 18,713 |
2018-04-23 | $2.04 | $2.04 | $1.98 | $1.98 | $1.98 | 5,725 |
2018-04-20 | $1.91 | $2.02 | $1.91 | $2.00 | $2.00 | 31,113 |
2018-04-19 | $1.84 | $1.99 | $1.84 | $1.92 | $1.92 | 12,280 |
2018-04-18 | $1.89 | $1.92 | $1.84 | $1.87 | $1.87 | 28,576 |
2018-04-17 | $1.88 | $2.04 | $1.87 | $1.95 | $1.95 | 15,810 |
2018-04-16 | $1.98 | $1.98 | $1.82 | $1.87 | $1.87 | 4,037 |
2018-04-13 | $1.83 | $2.03 | $1.83 | $1.93 | $1.93 | 16,168 |
2018-04-12 | $1.89 | $1.90 | $1.82 | $1.90 | $1.90 | 16,804 |
2018-04-11 | $1.99 | $2.02 | $1.86 | $1.90 | $1.90 | 39,517 |
2018-04-10 | $1.95 | $2.19 | $1.95 | $1.96 | $1.96 | 23,660 |
2018-04-09 | $2.11 | $2.14 | $1.85 | $1.86 | $1.86 | 38,392 |
2018-04-06 | $2.17 | $2.19 | $2.02 | $2.08 | $2.08 | 11,410 |
2018-04-05 | $2.22 | $2.26 | $2.11 | $2.12 | $2.12 | 28,650 |
2018-04-04 | $2.15 | $2.27 | $2.08 | $2.21 | $2.21 | 30,747 |
2018-04-03 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 39,943 |
2018-04-02 | $2.22 | $2.40 | $2.07 | $2.26 | $2.26 | 41,611 |
2018-03-29 | $2.39 | $2.52 | $2.16 | $2.18 | $2.18 | 92,243 |
2018-03-28 | $2.25 | $2.95 | $2.25 | $2.32 | $2.32 | 116,954 |
2018-03-27 | $2.37 | $2.37 | $2.16 | $2.34 | $2.34 | 24,788 |
2018-03-26 | $2.36 | $2.37 | $2.27 | $2.37 | $2.37 | 8,711 |
2018-03-23 | $2.22 | $2.35 | $2.16 | $2.34 | $2.34 | 37,844 |
2018-03-22 | $2.20 | $2.31 | $2.20 | $2.21 | $2.21 | 4,154 |
2018-03-21 | $2.15 | $2.23 | $2.13 | $2.23 | $2.23 | 8,827 |
2018-03-20 | $2.20 | $2.30 | $2.13 | $2.13 | $2.13 | 14,837 |
2018-03-19 | $2.11 | $2.32 | $2.11 | $2.25 | $2.25 | 22,930 |
2018-03-16 | $2.21 | $2.29 | $2.05 | $2.11 | $2.11 | 25,695 |
2018-03-15 | $2.29 | $2.34 | $2.20 | $2.20 | $2.20 | 9,005 |
2018-03-14 | $2.25 | $2.38 | $2.25 | $2.31 | $2.31 | 18,914 |
2018-03-13 | $2.24 | $2.35 | $2.02 | $2.25 | $2.25 | 56,016 |
2018-03-12 | $2.37 | $2.53 | $2.25 | $2.28 | $2.28 | 14,516 |
2018-03-09 | $2.64 | $2.76 | $2.33 | $2.37 | $2.37 | 24,343 |
2018-03-08 | $2.68 | $2.75 | $2.65 | $2.65 | $2.65 | 45,595 |
2018-03-07 | $2.60 | $2.94 | $2.53 | $2.76 | $2.76 | 29,371 |
2018-03-06 | $2.54 | $2.69 | $2.31 | $2.68 | $2.68 | 23,310 |
2018-03-05 | $2.40 | $2.57 | $2.40 | $2.51 | $2.51 | 32,634 |
2018-03-02 | $2.08 | $2.40 | $1.98 | $2.40 | $2.40 | 51,558 |
2018-03-01 | $1.80 | $2.06 | $1.75 | $2.06 | $2.06 | 37,731 |
2018-02-28 | $1.77 | $1.78 | $1.60 | $1.73 | $1.73 | 69,693 |
2018-02-27 | $1.82 | $1.84 | $1.45 | $1.56 | $1.56 | 78,419 |
2018-02-26 | $1.97 | $1.97 | $1.81 | $1.88 | $1.88 | 27,864 |
2018-02-23 | $2.21 | $2.21 | $1.87 | $1.94 | $1.94 | 79,731 |
2018-02-22 | $2.39 | $2.39 | $2.20 | $2.24 | $2.24 | 18,499 |
2018-02-21 | $2.49 | $2.49 | $2.31 | $2.39 | $2.39 | 13,977 |
2018-02-20 | $2.55 | $2.69 | $2.24 | $2.34 | $2.34 | 60,040 |
2018-02-16 | $2.47 | $2.55 | $2.30 | $2.55 | $2.55 | 55,780 |
2018-02-15 | $2.50 | $2.53 | $2.36 | $2.52 | $2.52 | 19,169 |
2018-02-14 | $2.60 | $2.60 | $2.41 | $2.46 | $2.46 | 13,864 |
2018-02-13 | $2.43 | $2.73 | $2.43 | $2.59 | $2.59 | 13,504 |
2018-02-12 | $2.57 | $2.86 | $2.53 | $2.54 | $2.54 | 45,038 |
2018-02-09 | $2.59 | $2.69 | $2.36 | $2.52 | $2.52 | 76,398 |
2018-02-08 | $2.68 | $2.68 | $2.53 | $2.58 | $2.58 | 12,877 |
2018-02-07 | $2.60 | $2.69 | $2.60 | $2.68 | $2.68 | 15,617 |
2018-02-06 | $2.65 | $2.89 | $2.60 | $2.60 | $2.60 | 13,264 |
2018-02-05 | $2.72 | $2.86 | $2.52 | $2.77 | $2.77 | 8,830 |
2018-02-02 | $2.70 | $2.78 | $2.57 | $2.57 | $2.57 | 27,014 |
2018-02-01 | $2.87 | $3.08 | $2.70 | $2.71 | $2.71 | 55,979 |
2018-01-31 | $2.94 | $2.99 | $2.79 | $2.90 | $2.90 | 33,004 |
2018-01-30 | $2.71 | $3.24 | $2.71 | $2.93 | $2.93 | 217,511 |
2018-01-29 | $2.82 | $2.96 | $2.66 | $2.89 | $2.89 | 20,975 |
2018-01-26 | $2.73 | $2.90 | $2.73 | $2.84 | $2.84 | 14,739 |
2018-01-25 | $2.82 | $3.00 | $2.66 | $2.91 | $2.91 | 27,205 |
2018-01-24 | $2.82 | $2.82 | $2.65 | $2.82 | $2.82 | 14,928 |
2018-01-23 | $2.87 | $3.00 | $2.78 | $2.80 | $2.80 | 49,681 |
2018-01-22 | $2.86 | $2.97 | $2.80 | $2.97 | $2.97 | 23,078 |
2018-01-19 | $3.06 | $3.25 | $2.83 | $2.94 | $2.94 | 52,347 |
2018-01-18 | $2.90 | $3.13 | $2.72 | $3.03 | $3.03 | 60,020 |
2018-01-17 | $3.02 | $3.05 | $2.91 | $2.93 | $2.93 | 7,452 |
2018-01-16 | $3.25 | $3.25 | $2.86 | $2.99 | $2.99 | 36,505 |
2018-01-12 | $3.16 | $3.26 | $3.16 | $3.20 | $3.20 | 16,873 |
2018-01-11 | $3.14 | $3.27 | $3.11 | $3.16 | $3.16 | 21,291 |
2018-01-10 | $3.07 | $3.27 | $3.04 | $3.08 | $3.08 | 60,733 |
2018-01-09 | $2.92 | $3.26 | $2.80 | $3.06 | $3.06 | 107,371 |
2018-01-08 | $2.81 | $2.82 | $2.65 | $2.79 | $2.79 | 20,609 |
2018-01-05 | $2.54 | $2.87 | $2.52 | $2.78 | $2.78 | 60,802 |
2018-01-04 | $2.78 | $2.87 | $2.50 | $2.50 | $2.50 | 34,782 |
2018-01-03 | $2.78 | $2.93 | $2.70 | $2.78 | $2.78 | 20,400 |
2018-01-02 | $2.70 | $2.83 | $2.66 | $2.76 | $2.76 | 35,887 |
2017-12-29 | $2.86 | $2.89 | $2.63 | $2.64 | $2.64 | 50,356 |
2017-12-28 | $3.16 | $3.16 | $2.80 | $2.88 | $2.88 | 54,014 |
2017-12-27 | $3.17 | $3.34 | $3.03 | $3.11 | $3.11 | 36,852 |
2017-12-26 | $3.00 | $3.36 | $3.00 | $3.16 | $3.16 | 64,950 |
2017-12-22 | $2.75 | $3.09 | $2.71 | $3.07 | $3.07 | 70,945 |
2017-12-21 | $2.37 | $2.83 | $2.37 | $2.80 | $2.80 | 60,726 |
2017-12-20 | $2.69 | $2.72 | $2.35 | $2.38 | $2.38 | 55,410 |
2017-12-19 | $2.92 | $3.00 | $2.70 | $2.73 | $2.73 | 55,620 |
2017-12-18 | $3.15 | $3.15 | $2.84 | $2.84 | $2.84 | 68,382 |
2017-12-15 | $3.35 | $3.35 | $3.14 | $3.14 | $3.14 | 41,579 |
2017-12-14 | $3.77 | $3.77 | $3.12 | $3.40 | $3.40 | 63,381 |
2017-12-13 | $3.96 | $3.96 | $3.61 | $3.64 | $3.64 | 49,104 |
2017-12-12 | $3.77 | $4.16 | $3.77 | $4.04 | $4.04 | 36,661 |
2017-12-11 | $4.32 | $4.32 | $3.75 | $3.80 | $3.80 | 121,588 |
2017-12-08 | $4.78 | $4.78 | $4.32 | $4.40 | $4.40 | 51,619 |
2017-12-07 | $4.73 | $5.06 | $4.70 | $4.72 | $4.72 | 40,344 |
2017-12-06 | $4.59 | $5.29 | $4.59 | $4.98 | $4.98 | 47,077 |
2017-12-05 | $4.91 | $4.92 | $4.60 | $4.65 | $4.65 | 48,132 |
2017-12-04 | $5.19 | $5.22 | $4.91 | $4.95 | $4.95 | 31,888 |
2017-12-01 | $5.05 | $5.24 | $5.00 | $5.14 | $5.14 | 21,930 |
2017-11-30 | $5.24 | $5.24 | $5.02 | $5.07 | $5.07 | 28,606 |
2017-11-29 | $5.30 | $5.34 | $5.03 | $5.24 | $5.24 | 41,327 |
2017-11-28 | $5.33 | $5.53 | $5.04 | $5.19 | $5.19 | 39,911 |
2017-11-27 | $5.09 | $5.64 | $5.09 | $5.29 | $5.29 | 68,614 |
2017-11-24 | $5.22 | $5.22 | $5.00 | $5.10 | $5.10 | 6,742 |
2017-11-22 | $5.06 | $5.22 | $4.88 | $5.22 | $5.22 | 23,399 |
2017-11-21 | $5.23 | $5.29 | $5.05 | $5.06 | $5.06 | 34,122 |
2017-11-20 | $5.30 | $5.30 | $5.15 | $5.17 | $5.17 | 11,810 |
2017-11-17 | $5.30 | $5.36 | $5.15 | $5.32 | $5.32 | 28,424 |
2017-11-16 | $5.27 | $5.39 | $5.22 | $5.37 | $5.37 | 22,061 |
2017-11-15 | $5.43 | $5.62 | $5.16 | $5.17 | $5.17 | 20,325 |
2017-11-14 | $5.59 | $5.60 | $5.51 | $5.55 | $5.55 | 11,376 |
2017-11-13 | $5.24 | $5.70 | $5.19 | $5.65 | $5.65 | 32,820 |
2017-11-10 | $5.10 | $5.54 | $5.10 | $5.26 | $5.26 | 20,417 |
2017-11-09 | $5.52 | $5.60 | $5.05 | $5.15 | $5.15 | 93,604 |
2017-11-08 | $5.42 | $5.66 | $5.40 | $5.53 | $5.53 | 18,338 |
2017-11-07 | $5.65 | $5.69 | $5.40 | $5.46 | $5.46 | 45,166 |
2017-11-06 | $5.58 | $5.70 | $5.56 | $5.66 | $5.66 | 21,073 |
2017-11-03 | $5.65 | $5.70 | $5.56 | $5.59 | $5.59 | 35,280 |
2017-11-02 | $5.56 | $5.78 | $5.55 | $5.66 | $5.66 | 23,386 |
2017-11-01 | $5.85 | $5.85 | $5.53 | $5.61 | $5.61 | 72,840 |
2017-10-31 | $5.69 | $5.87 | $5.60 | $5.82 | $5.82 | 42,197 |
2017-10-30 | $5.90 | $5.96 | $5.58 | $5.70 | $5.70 | 100,707 |
2017-10-27 | $5.90 | $6.04 | $5.86 | $6.00 | $6.00 | 40,645 |
2017-10-26 | $6.33 | $6.50 | $5.80 | $5.86 | $5.86 | 85,696 |
2017-10-25 | $6.84 | $6.84 | $6.25 | $6.35 | $6.35 | 164,034 |
2017-10-24 | $6.39 | $6.85 | $6.39 | $6.72 | $6.72 | 192,695 |
2017-10-23 | $6.30 | $6.84 | $6.18 | $6.35 | $6.35 | 281,495 |
2017-10-20 | $6.09 | $6.17 | $5.98 | $6.14 | $6.14 | 77,493 |
2017-10-19 | $5.97 | $6.15 | $5.85 | $6.01 | $6.01 | 123,495 |
2017-10-18 | $6.00 | $6.05 | $5.80 | $5.94 | $5.94 | 75,639 |
2017-10-17 | $5.88 | $6.25 | $5.88 | $5.96 | $5.96 | 157,648 |
2017-10-16 | $5.90 | $6.25 | $5.72 | $5.88 | $5.88 | 122,454 |
2017-10-13 | $5.89 | $5.89 | $5.68 | $5.72 | $5.72 | 24,918 |
2017-10-12 | $5.64 | $5.85 | $5.56 | $5.75 | $5.75 | 39,835 |
2017-10-11 | $5.65 | $5.88 | $5.53 | $5.55 | $5.55 | 49,997 |
2017-10-10 | $5.53 | $5.65 | $5.53 | $5.60 | $5.60 | 35,291 |
2017-10-09 | $5.64 | $5.68 | $5.55 | $5.55 | $5.55 | 36,993 |
2017-10-06 | $5.65 | $5.77 | $5.55 | $5.68 | $5.68 | 29,023 |
2017-10-05 | $5.74 | $5.85 | $5.53 | $5.69 | $5.69 | 95,285 |
2017-10-04 | $5.73 | $5.98 | $5.68 | $5.69 | $5.69 | 72,494 |
2017-10-03 | $6.04 | $6.06 | $5.62 | $5.62 | $5.62 | 128,926 |
2017-10-02 | $6.27 | $6.27 | $6.00 | $6.07 | $6.07 | 47,436 |
2017-09-29 | $6.17 | $6.40 | $6.01 | $6.25 | $6.25 | 139,708 |
2017-09-28 | $6.02 | $6.20 | $5.86 | $6.12 | $6.12 | 100,326 |
2017-09-27 | $5.85 | $6.09 | $5.77 | $6.02 | $6.02 | 111,872 |
2017-09-26 | $6.07 | $6.31 | $5.70 | $5.86 | $5.86 | 76,492 |
2017-09-25 | $6.14 | $6.34 | $5.88 | $6.02 | $6.02 | 96,674 |
2017-09-22 | $6.46 | $6.46 | $5.92 | $6.01 | $6.01 | 118,457 |
2017-09-21 | $6.15 | $6.75 | $5.97 | $6.30 | $6.30 | 265,198 |
2017-09-20 | $6.24 | $6.24 | $5.80 | $6.09 | $6.09 | 141,412 |
2017-09-19 | $5.48 | $6.24 | $5.45 | $6.12 | $6.12 | 216,529 |
2017-09-18 | $5.40 | $5.64 | $5.26 | $5.45 | $5.45 | 118,668 |
2017-09-15 | $5.65 | $5.65 | $5.22 | $5.25 | $5.25 | 94,818 |
2017-09-14 | $5.71 | $5.73 | $5.50 | $5.61 | $5.61 | 151,494 |
2017-09-13 | $5.88 | $5.88 | $5.65 | $5.67 | $5.67 | 57,461 |
2017-09-12 | $6.00 | $6.01 | $5.76 | $5.84 | $5.84 | 62,111 |
2017-09-11 | $5.93 | $6.49 | $5.55 | $5.98 | $5.98 | 236,724 |
2017-09-08 | $5.66 | $5.90 | $5.60 | $5.75 | $5.75 | 40,269 |
2017-09-07 | $5.96 | $5.96 | $5.60 | $5.60 | $5.60 | 57,679 |
2017-09-06 | $6.00 | $6.00 | $5.82 | $5.94 | $5.94 | 77,389 |
2017-09-05 | $5.73 | $6.00 | $5.68 | $5.96 | $5.96 | 220,448 |
2017-09-01 | $5.72 | $5.72 | $5.51 | $5.68 | $5.68 | 93,852 |
2017-08-31 | $5.10 | $5.67 | $5.10 | $5.58 | $5.58 | 139,557 |
2017-08-30 | $5.18 | $5.18 | $4.85 | $5.10 | $5.10 | 57,623 |
2017-08-29 | $4.81 | $5.10 | $4.80 | $5.07 | $5.07 | 114,740 |
2017-08-28 | $4.55 | $4.85 | $4.55 | $4.81 | $4.81 | 66,775 |
2017-08-25 | $4.70 | $4.70 | $4.51 | $4.51 | $4.51 | 26,117 |
2017-08-24 | $4.97 | $4.97 | $4.60 | $4.66 | $4.66 | 49,379 |
2017-08-23 | $4.98 | $4.98 | $4.64 | $4.70 | $4.70 | 39,441 |
2017-08-22 | $4.74 | $4.98 | $4.74 | $4.98 | $4.98 | 12,853 |
2017-08-21 | $4.89 | $4.90 | $4.64 | $4.81 | $4.81 | 21,311 |
2017-08-18 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 6,180 |
2017-08-17 | $4.90 | $5.12 | $4.83 | $4.86 | $4.86 | 116,299 |
2017-08-16 | $4.95 | $5.20 | $4.40 | $5.00 | $5.00 | 165,075 |
2017-08-15 | $4.04 | $5.12 | $3.98 | $4.90 | $4.90 | 223,400 |
2017-08-14 | $3.91 | $4.23 | $3.60 | $4.20 | $4.20 | 82,121 |
2017-08-11 | $3.77 | $3.90 | $3.50 | $3.85 | $3.85 | 129,030 |
2017-08-10 | $3.74 | $3.95 | $3.73 | $3.91 | $3.91 | 126,035 |
2017-08-09 | $3.85 | $3.95 | $3.78 | $3.93 | $3.93 | 33,132 |
2017-08-08 | $3.80 | $3.99 | $3.77 | $3.85 | $3.85 | 44,665 |
2017-08-07 | $4.24 | $4.24 | $3.80 | $3.97 | $3.97 | 39,585 |
2017-08-04 | $4.30 | $4.49 | $3.75 | $4.29 | $4.29 | 36,330 |
2017-08-03 | $3.80 | $4.36 | $3.73 | $4.36 | $4.36 | 77,631 |
2017-08-02 | $4.02 | $4.10 | $3.70 | $3.85 | $3.85 | 21,806 |
2017-08-01 | $4.21 | $4.30 | $3.59 | $3.98 | $3.98 | 62,122 |
2017-07-31 | $4.32 | $4.32 | $4.20 | $4.23 | $4.23 | 44,544 |
2017-07-28 | $4.35 | $4.42 | $4.20 | $4.42 | $4.42 | 35,253 |
2017-07-27 | $4.79 | $4.79 | $4.05 | $4.40 | $4.40 | 89,346 |
2017-07-26 | $4.75 | $4.75 | $4.51 | $4.60 | $4.60 | 72,986 |
2017-07-25 | $4.81 | $4.81 | $4.40 | $4.70 | $4.70 | 135,311 |
2017-07-24 | $4.51 | $4.55 | $4.10 | $4.49 | $4.49 | 62,005 |
2017-07-21 | $4.84 | $4.88 | $4.55 | $4.58 | $4.58 | 26,402 |
2017-07-20 | $4.94 | $4.94 | $4.70 | $4.87 | $4.87 | 37,407 |
2017-07-19 | $5.00 | $5.22 | $4.85 | $4.94 | $4.94 | 52,063 |
2017-07-18 | $5.46 | $5.46 | $4.83 | $4.94 | $4.94 | 72,700 |
2017-07-17 | $5.60 | $5.75 | $5.35 | $5.47 | $5.47 | 36,390 |
2017-07-14 | $5.49 | $5.75 | $5.42 | $5.61 | $5.61 | 23,842 |
2017-07-13 | $6.05 | $6.05 | $5.31 | $5.60 | $5.60 | 169,243 |
2017-07-12 | $6.00 | $6.24 | $5.52 | $5.81 | $5.81 | 221,842 |
Co-Diagnostics Inc (CODX) News Headlines
Recent Co-Diagnostics Inc (CODX) News
Similar Companies to Co-Diagnostics Inc (CODX) in the Diagnostics & Research Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |