CytomX Therapeutics Inc (CTMX) Exchange: NASDAQ
Data as of May 2, 2025
$0.53 ($0.04) 7.66%
CytomX Therapeutics Inc - Daily Information
Click for more stock information on CytomX Therapeutics Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $0.50 |
Previous Close | $0.53 |
High | $0.54 |
Low | $0.48 |
Adjusted Open | $0.50 |
Previous Adjusted Close | $0.53 |
Adjusted High | $0.54 |
Adjusted Low | $0.48 |
About CytomX Therapeutics Inc (CTMX)
CytomX is a clinical-stage, oncology-focused biopharmaceutical company dedicated to destroying cancer differently. By pioneering a novel class of conditionally activated biologics, powered by its Probody® technology platform, CytomX’s goal is to transcend the limits of current cancer treatments and successfully leverage therapeutic targets that were once thought to be inaccessible. CytomX’s robust and differentiated pipeline includes the wholly-owned praluzatamab ravtansine (CX-2009), an investigational conditionally activated antibody-drug conjugate (ADC) directed toward CD166, and CX-2029, an investigational conditionally activated ADC directed toward CD71 co-developed with AbbVie. These two programs are currently being evaluated in Phase 2 studies, targeting a variety of late-stage, difficult-to-treat cancer types, including breast cancer for praluzatamab ravtansine, and squamous non-small cell lung cancer, and head and neck squamous cell carcinoma for CX-2029. CytomX’s clinical pipeline also includes cancer immunotherapeutic candidates against validated targets such as the CTLA-4-targeting Probody therapeutics, BMS-986249 and BMS-986288, partnered with Bristol Myers Squibb, and our wholly-owned conditionally activated anti-PD-L1 antibody, pacmilimab (CX-072). In addition, CytomX has a diverse preclinical portfolio and strategic collaborations with other leaders in oncology, including AbbVie, Amgen, Astellas, and Bristol Myers Squibb.
Invest in CytomX Therapeutics Inc (CTMX)
Historical Stock Data for CytomX Therapeutics Inc (CTMX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $0.50 | $0.54 | $0.48 | $0.53 | $0.53 | 846,662 |
2025-04-10 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 746,317 |
2025-04-09 | $0.46 | $0.52 | $0.43 | $0.50 | $0.50 | 1,500,255 |
2025-04-08 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 1,262,624 |
2025-04-07 | $0.43 | $0.47 | $0.40 | $0.43 | $0.43 | 2,305,908 |
2025-04-04 | $0.55 | $0.55 | $0.45 | $0.46 | $0.46 | 2,045,203 |
2025-04-03 | $0.58 | $0.60 | $0.54 | $0.54 | $0.54 | 1,245,555 |
2025-04-02 | $0.58 | $0.62 | $0.56 | $0.61 | $0.61 | 908,786 |
2025-04-01 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 977,958 |
2025-03-31 | $0.60 | $0.65 | $0.57 | $0.64 | $0.64 | 1,400,486 |
2025-03-28 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 865,636 |
2025-03-27 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 636,818 |
2025-03-26 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 1,020,034 |
2025-03-25 | $0.66 | $0.66 | $0.60 | $0.62 | $0.62 | 1,360,442 |
2025-03-24 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 701,051 |
2025-03-21 | $0.65 | $0.67 | $0.62 | $0.67 | $0.67 | 674,859 |
2025-03-20 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 703,343 |
2025-03-19 | $0.61 | $0.67 | $0.60 | $0.67 | $0.67 | 1,217,586 |
2025-03-18 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 1,511,678 |
2025-03-17 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 1,491,615 |
2025-03-14 | $0.58 | $0.65 | $0.58 | $0.65 | $0.65 | 1,160,467 |
2025-03-13 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 1,660,862 |
2025-03-12 | $0.61 | $0.62 | $0.57 | $0.60 | $0.60 | 2,502,291 |
2025-03-11 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 2,008,601 |
2025-03-10 | $0.65 | $0.72 | $0.62 | $0.67 | $0.67 | 4,547,773 |
2025-03-07 | $0.71 | $0.78 | $0.64 | $0.66 | $0.66 | 50,255,446 |
2025-03-06 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 1,206,719 |
2025-03-05 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 885,662 |
2025-03-04 | $0.64 | $0.66 | $0.60 | $0.65 | $0.65 | 310,523 |
2025-03-03 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 466,648 |
2025-02-28 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 323,152 |
2025-02-27 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 581,129 |
2025-02-26 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 616,742 |
2025-02-25 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 946,876 |
2025-02-24 | $0.78 | $0.79 | $0.69 | $0.74 | $0.74 | 1,299,839 |
2025-02-21 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 458,952 |
2025-02-20 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 375,147 |
2025-02-19 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 604,056 |
2025-02-18 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 418,820 |
2025-02-14 | $0.83 | $0.84 | $0.79 | $0.80 | $0.80 | 885,365 |
2025-02-13 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 555,563 |
2025-02-12 | $0.77 | $0.80 | $0.75 | $0.79 | $0.79 | 647,835 |
2025-02-11 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 471,740 |
2025-02-10 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 1,144,538 |
2025-02-07 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 552,131 |
2025-02-06 | $0.93 | $0.98 | $0.87 | $0.87 | $0.87 | 834,734 |
2025-02-05 | $0.85 | $0.96 | $0.84 | $0.94 | $0.94 | 993,790 |
2025-02-04 | $0.85 | $0.88 | $0.83 | $0.86 | $0.86 | 585,808 |
2025-02-03 | $0.85 | $0.88 | $0.83 | $0.84 | $0.84 | 655,030 |
2025-01-31 | $0.88 | $0.92 | $0.84 | $0.85 | $0.85 | 523,766 |
2025-01-30 | $0.83 | $0.88 | $0.83 | $0.88 | $0.88 | 619,357 |
2025-01-29 | $0.83 | $0.85 | $0.82 | $0.82 | $0.82 | 1,183,683 |
2025-01-28 | $0.88 | $0.89 | $0.82 | $0.85 | $0.85 | 900,657 |
2025-01-27 | $0.89 | $0.91 | $0.85 | $0.87 | $0.87 | 686,112 |
2025-01-24 | $0.86 | $0.93 | $0.85 | $0.89 | $0.89 | 672,459 |
2025-01-23 | $0.84 | $0.88 | $0.82 | $0.87 | $0.87 | 467,799 |
2025-01-22 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 509,360 |
2025-01-21 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 1,115,824 |
2025-01-17 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 621,184 |
2025-01-16 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 872,157 |
2025-01-15 | $0.85 | $0.86 | $0.79 | $0.86 | $0.86 | 1,645,695 |
2025-01-14 | $0.89 | $0.92 | $0.81 | $0.84 | $0.84 | 1,083,136 |
2025-01-13 | $0.92 | $0.92 | $0.85 | $0.89 | $0.89 | 903,994 |
2025-01-10 | $0.96 | $0.97 | $0.86 | $0.88 | $0.88 | 1,529,154 |
2025-01-08 | $1.04 | $1.05 | $0.93 | $0.98 | $0.98 | 2,531,999 |
2025-01-07 | $1.15 | $1.15 | $1.00 | $1.02 | $1.02 | 2,003,842 |
2025-01-06 | $1.13 | $1.17 | $1.11 | $1.14 | $1.14 | 914,272 |
2025-01-03 | $1.11 | $1.13 | $1.08 | $1.13 | $1.13 | 729,087 |
2025-01-02 | $1.01 | $1.08 | $1.01 | $1.06 | $1.06 | 964,517 |
2024-12-31 | $1.02 | $1.05 | $0.97 | $1.03 | $1.03 | 810,224 |
2024-12-30 | $1.05 | $1.07 | $1.00 | $1.03 | $1.03 | 1,327,187 |
2024-12-27 | $1.10 | $1.16 | $1.06 | $1.07 | $1.07 | 926,650 |
2024-12-26 | $1.07 | $1.15 | $1.06 | $1.13 | $1.13 | 1,171,547 |
2024-12-24 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 1,523,314 |
2024-12-23 | $1.06 | $1.11 | $1.05 | $1.09 | $1.09 | 1,334,054 |
2024-12-20 | $1.06 | $1.10 | $1.03 | $1.09 | $1.09 | 1,078,991 |
2024-12-19 | $1.07 | $1.13 | $1.03 | $1.10 | $1.10 | 696,349 |
2024-12-18 | $1.12 | $1.12 | $1.00 | $1.06 | $1.06 | 1,046,243 |
2024-12-17 | $1.14 | $1.15 | $1.06 | $1.13 | $1.13 | 822,090 |
2024-12-16 | $1.12 | $1.16 | $1.09 | $1.15 | $1.15 | 1,266,832 |
2024-12-13 | $1.13 | $1.13 | $1.05 | $1.11 | $1.11 | 700,687 |
2024-12-12 | $1.17 | $1.17 | $1.08 | $1.12 | $1.12 | 705,774 |
2024-12-11 | $1.23 | $1.24 | $1.15 | $1.18 | $1.18 | 594,113 |
2024-12-10 | $1.24 | $1.25 | $1.17 | $1.21 | $1.21 | 964,561 |
2024-12-09 | $1.23 | $1.28 | $1.19 | $1.26 | $1.26 | 1,477,268 |
2024-12-06 | $1.19 | $1.25 | $1.17 | $1.18 | $1.18 | 946,623 |
2024-12-05 | $1.27 | $1.28 | $1.13 | $1.16 | $1.16 | 1,602,548 |
2024-12-04 | $1.22 | $1.42 | $1.21 | $1.29 | $1.29 | 3,943,175 |
2024-12-03 | $1.20 | $1.34 | $1.18 | $1.23 | $1.23 | 12,681,395 |
2024-12-02 | $1.03 | $1.16 | $1.03 | $1.09 | $1.09 | 1,591,052 |
2024-11-29 | $1.05 | $1.08 | $1.01 | $1.06 | $1.06 | 455,842 |
2024-11-27 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 377,287 |
2024-11-26 | $0.96 | $1.03 | $0.93 | $1.02 | $1.02 | 851,208 |
2024-11-25 | $0.90 | $1.00 | $0.89 | $0.96 | $0.96 | 1,476,937 |
2024-11-22 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 494,958 |
2024-11-21 | $0.87 | $0.88 | $0.84 | $0.87 | $0.87 | 508,127 |
2024-11-20 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 435,595 |
2024-11-19 | $0.86 | $0.92 | $0.83 | $0.89 | $0.89 | 669,647 |
2024-11-18 | $0.94 | $0.94 | $0.84 | $0.86 | $0.86 | 1,793,952 |
2024-11-15 | $1.01 | $1.01 | $0.91 | $0.91 | $0.91 | 1,275,335 |
2024-11-14 | $1.04 | $1.04 | $0.99 | $1.00 | $1.00 | 575,790 |
2024-11-13 | $1.05 | $1.08 | $1.01 | $1.01 | $1.01 | 545,031 |
2024-11-12 | $1.03 | $1.07 | $1.02 | $1.04 | $1.04 | 857,393 |
2024-11-11 | $1.08 | $1.10 | $0.98 | $1.04 | $1.04 | 2,597,837 |
2024-11-08 | $1.15 | $1.16 | $1.06 | $1.09 | $1.09 | 2,912,259 |
2024-11-07 | $1.01 | $1.08 | $0.99 | $1.00 | $1.00 | 2,100,253 |
2024-11-06 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 590,683 |
2024-11-05 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 698,265 |
2024-11-04 | $1.05 | $1.07 | $0.99 | $1.01 | $1.01 | 1,066,277 |
2024-11-01 | $1.03 | $1.05 | $1.00 | $1.05 | $1.05 | 1,448,851 |
2024-10-31 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 395,690 |
2024-10-30 | $1.00 | $1.03 | $0.99 | $0.99 | $0.99 | 512,578 |
2024-10-29 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 724,949 |
2024-10-28 | $1.07 | $1.09 | $0.99 | $1.01 | $1.01 | 2,122,713 |
2024-10-25 | $1.07 | $1.09 | $1.02 | $1.03 | $1.03 | 1,293,274 |
2024-10-24 | $1.08 | $1.09 | $1.06 | $1.08 | $1.08 | 458,861 |
2024-10-23 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 475,141 |
2024-10-22 | $1.16 | $1.16 | $1.08 | $1.10 | $1.10 | 1,823,269 |
2024-10-21 | $1.17 | $1.18 | $1.15 | $1.16 | $1.16 | 334,451 |
2024-10-18 | $1.16 | $1.19 | $1.16 | $1.18 | $1.18 | 148,083 |
2024-10-17 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 392,811 |
2024-10-16 | $1.11 | $1.19 | $1.11 | $1.18 | $1.18 | 548,323 |
2024-10-15 | $1.09 | $1.12 | $1.09 | $1.12 | $1.12 | 249,799 |
2024-10-14 | $1.16 | $1.17 | $1.09 | $1.09 | $1.09 | 936,200 |
2024-10-11 | $1.14 | $1.15 | $1.11 | $1.15 | $1.15 | 337,828 |
2024-10-10 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 841,969 |
2024-10-09 | $1.14 | $1.15 | $1.13 | $1.15 | $1.15 | 407,993 |
2024-10-08 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 203,572 |
2024-10-07 | $1.15 | $1.19 | $1.13 | $1.17 | $1.17 | 326,507 |
2024-10-04 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 292,760 |
2024-10-03 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 373,264 |
2024-10-02 | $1.15 | $1.17 | $1.14 | $1.15 | $1.15 | 396,620 |
2024-10-01 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 388,885 |
2024-09-30 | $1.20 | $1.23 | $1.18 | $1.18 | $1.18 | 208,508 |
2024-09-27 | $1.20 | $1.27 | $1.17 | $1.20 | $1.20 | 809,313 |
2024-09-26 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 524,263 |
2024-09-25 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 1,604,706 |
2024-09-24 | $1.16 | $1.21 | $1.13 | $1.19 | $1.19 | 3,530,807 |
2024-09-23 | $1.19 | $1.19 | $1.12 | $1.15 | $1.15 | 815,919 |
2024-09-20 | $1.17 | $1.24 | $1.11 | $1.19 | $1.19 | 983,760 |
2024-09-19 | $1.24 | $1.24 | $1.14 | $1.17 | $1.17 | 698,817 |
2024-09-18 | $1.23 | $1.25 | $1.19 | $1.19 | $1.19 | 875,908 |
2024-09-17 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 653,806 |
2024-09-16 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 412,737 |
2024-09-13 | $1.27 | $1.29 | $1.23 | $1.23 | $1.23 | 524,521 |
2024-09-12 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 295,319 |
2024-09-11 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 311,766 |
2024-09-10 | $1.25 | $1.33 | $1.21 | $1.31 | $1.31 | 652,879 |
2024-09-09 | $1.20 | $1.30 | $1.20 | $1.25 | $1.25 | 741,832 |
2024-09-06 | $1.19 | $1.23 | $1.19 | $1.20 | $1.20 | 983,712 |
2024-09-05 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 461,656 |
2024-09-04 | $1.12 | $1.27 | $1.09 | $1.25 | $1.25 | 1,398,042 |
2024-09-03 | $1.17 | $1.20 | $1.12 | $1.12 | $1.12 | 285,151 |
2024-08-30 | $1.16 | $1.18 | $1.14 | $1.18 | $1.18 | 208,959 |
2024-08-29 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 299,872 |
2024-08-28 | $1.17 | $1.19 | $1.14 | $1.16 | $1.16 | 221,658 |
2024-08-27 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 223,456 |
2024-08-26 | $1.19 | $1.24 | $1.16 | $1.19 | $1.19 | 395,391 |
2024-08-23 | $1.19 | $1.23 | $1.18 | $1.21 | $1.21 | 297,037 |
2024-08-22 | $1.27 | $1.27 | $1.18 | $1.19 | $1.19 | 823,565 |
2024-08-21 | $1.22 | $1.27 | $1.21 | $1.27 | $1.27 | 792,548 |
2024-08-20 | $1.22 | $1.25 | $1.20 | $1.24 | $1.24 | 372,222 |
2024-08-19 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 380,865 |
2024-08-16 | $1.20 | $1.23 | $1.15 | $1.20 | $1.20 | 1,267,116 |
2024-08-15 | $1.18 | $1.24 | $1.18 | $1.19 | $1.19 | 889,339 |
2024-08-14 | $1.18 | $1.18 | $1.15 | $1.16 | $1.16 | 467,005 |
2024-08-13 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 558,439 |
2024-08-12 | $1.18 | $1.22 | $1.16 | $1.19 | $1.19 | 503,353 |
2024-08-09 | $1.19 | $1.26 | $1.18 | $1.20 | $1.20 | 1,303,067 |
2024-08-08 | $1.17 | $1.24 | $1.16 | $1.18 | $1.18 | 843,492 |
2024-08-07 | $1.29 | $1.30 | $1.16 | $1.16 | $1.16 | 1,045,946 |
2024-08-06 | $1.28 | $1.32 | $1.26 | $1.26 | $1.26 | 475,397 |
2024-08-05 | $1.25 | $1.27 | $1.20 | $1.26 | $1.26 | 917,658 |
2024-08-02 | $1.33 | $1.33 | $1.28 | $1.31 | $1.31 | 572,326 |
2024-08-01 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 393,192 |
2024-07-31 | $1.41 | $1.44 | $1.35 | $1.38 | $1.38 | 517,067 |
2024-07-30 | $1.42 | $1.44 | $1.37 | $1.38 | $1.38 | 748,115 |
2024-07-29 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 487,414 |
2024-07-26 | $1.45 | $1.51 | $1.43 | $1.50 | $1.50 | 572,640 |
2024-07-25 | $1.40 | $1.46 | $1.38 | $1.42 | $1.42 | 514,539 |
2024-07-24 | $1.46 | $1.48 | $1.39 | $1.40 | $1.40 | 411,895 |
2024-07-23 | $1.42 | $1.48 | $1.40 | $1.44 | $1.44 | 716,162 |
2024-07-22 | $1.39 | $1.46 | $1.38 | $1.45 | $1.45 | 361,781 |
2024-07-19 | $1.37 | $1.38 | $1.32 | $1.38 | $1.38 | 426,970 |
2024-07-18 | $1.43 | $1.47 | $1.36 | $1.36 | $1.36 | 615,491 |
2024-07-17 | $1.49 | $1.51 | $1.40 | $1.44 | $1.44 | 456,727 |
2024-07-16 | $1.43 | $1.52 | $1.41 | $1.51 | $1.51 | 858,464 |
2024-07-15 | $1.42 | $1.46 | $1.37 | $1.41 | $1.41 | 660,696 |
2024-07-12 | $1.42 | $1.48 | $1.38 | $1.42 | $1.42 | 2,814,470 |
2024-07-11 | $1.33 | $1.42 | $1.32 | $1.40 | $1.40 | 1,174,751 |
2024-07-10 | $1.35 | $1.38 | $1.28 | $1.31 | $1.31 | 873,266 |
2024-07-09 | $1.29 | $1.37 | $1.29 | $1.35 | $1.35 | 535,880 |
2024-07-08 | $1.30 | $1.39 | $1.29 | $1.30 | $1.30 | 1,145,073 |
2024-07-05 | $1.30 | $1.31 | $1.27 | $1.29 | $1.29 | 517,634 |
2024-07-03 | $1.32 | $1.36 | $1.30 | $1.30 | $1.30 | 353,535 |
2024-07-02 | $1.32 | $1.39 | $1.28 | $1.32 | $1.32 | 1,468,369 |
2024-07-01 | $1.21 | $1.36 | $1.21 | $1.33 | $1.33 | 1,726,057 |
2024-06-28 | $1.27 | $1.27 | $1.17 | $1.22 | $1.22 | 2,156,614 |
2024-06-27 | $1.22 | $1.29 | $1.21 | $1.26 | $1.26 | 1,407,539 |
2024-06-26 | $1.21 | $1.22 | $1.13 | $1.21 | $1.21 | 3,501,459 |
2024-06-25 | $1.36 | $1.36 | $1.20 | $1.21 | $1.21 | 2,443,192 |
2024-06-24 | $1.29 | $1.33 | $1.28 | $1.33 | $1.33 | 1,257,402 |
2024-06-21 | $1.26 | $1.35 | $1.26 | $1.29 | $1.29 | 2,245,869 |
2024-06-20 | $1.29 | $1.31 | $1.26 | $1.28 | $1.28 | 2,120,041 |
2024-06-18 | $1.42 | $1.42 | $1.28 | $1.29 | $1.29 | 2,201,479 |
2024-06-17 | $1.37 | $1.40 | $1.33 | $1.37 | $1.37 | 1,671,343 |
2024-06-14 | $1.45 | $1.49 | $1.38 | $1.38 | $1.38 | 1,635,319 |
2024-06-13 | $1.50 | $1.53 | $1.43 | $1.46 | $1.46 | 1,501,641 |
2024-06-12 | $1.51 | $1.54 | $1.45 | $1.49 | $1.49 | 4,740,840 |
2024-06-11 | $1.61 | $1.63 | $1.48 | $1.49 | $1.49 | 6,095,641 |
2024-06-10 | $1.65 | $1.69 | $1.61 | $1.63 | $1.63 | 2,255,493 |
2024-06-07 | $1.66 | $1.69 | $1.62 | $1.64 | $1.64 | 1,176,629 |
2024-06-06 | $1.69 | $1.69 | $1.58 | $1.67 | $1.67 | 3,511,847 |
2024-06-05 | $1.69 | $1.73 | $1.64 | $1.67 | $1.67 | 2,103,372 |
2024-06-04 | $1.75 | $1.79 | $1.66 | $1.68 | $1.68 | 1,619,818 |
2024-06-03 | $1.74 | $1.80 | $1.69 | $1.75 | $1.75 | 1,247,477 |
2024-05-31 | $1.74 | $1.84 | $1.70 | $1.70 | $1.70 | 953,744 |
2024-05-30 | $1.76 | $1.77 | $1.68 | $1.75 | $1.75 | 1,651,680 |
2024-05-29 | $1.76 | $1.78 | $1.69 | $1.75 | $1.75 | 2,788,394 |
2024-05-28 | $1.92 | $1.93 | $1.77 | $1.79 | $1.79 | 2,243,648 |
2024-05-24 | $1.82 | $1.85 | $1.75 | $1.75 | $1.75 | 1,074,056 |
2024-05-23 | $1.90 | $1.90 | $1.78 | $1.83 | $1.83 | 1,238,036 |
2024-05-22 | $1.86 | $1.91 | $1.84 | $1.88 | $1.88 | 1,434,728 |
2024-05-21 | $1.93 | $1.95 | $1.86 | $1.87 | $1.87 | 1,547,519 |
2024-05-20 | $1.91 | $1.95 | $1.85 | $1.92 | $1.92 | 1,662,904 |
2024-05-17 | $1.95 | $1.97 | $1.85 | $1.89 | $1.89 | 3,538,621 |
2024-05-16 | $1.98 | $2.01 | $1.93 | $2.00 | $2.00 | 3,288,698 |
2024-05-15 | $1.93 | $2.01 | $1.93 | $1.96 | $1.96 | 3,922,236 |
2024-05-14 | $1.91 | $2.01 | $1.86 | $1.94 | $1.94 | 4,577,284 |
2024-05-13 | $1.95 | $2.01 | $1.88 | $1.89 | $1.89 | 6,114,521 |
2024-05-10 | $2.03 | $2.05 | $1.85 | $1.98 | $1.98 | 12,154,821 |
2024-05-09 | $2.72 | $2.81 | $2.01 | $2.04 | $2.04 | 41,562,499 |
2024-05-08 | $4.11 | $4.21 | $3.79 | $4.19 | $4.19 | 40,523,342 |
2024-05-07 | $4.49 | $4.49 | $4.07 | $4.07 | $4.07 | 4,381,597 |
2024-05-06 | $4.89 | $4.94 | $4.27 | $4.37 | $4.37 | 5,076,011 |
2024-05-03 | $4.62 | $5.06 | $4.43 | $4.43 | $4.43 | 11,087,858 |
2024-05-02 | $4.40 | $4.74 | $4.07 | $4.50 | $4.50 | 15,831,510 |
2024-05-01 | $3.25 | $5.85 | $2.78 | $5.13 | $5.13 | 203,667,315 |
2024-04-30 | $1.63 | $1.66 | $1.59 | $1.63 | $1.63 | 381,991 |
2024-04-29 | $1.60 | $1.65 | $1.58 | $1.61 | $1.61 | 399,614 |
2024-04-26 | $1.60 | $1.65 | $1.59 | $1.59 | $1.59 | 249,227 |
2024-04-25 | $1.61 | $1.64 | $1.58 | $1.60 | $1.60 | 286,317 |
2024-04-24 | $1.68 | $1.70 | $1.62 | $1.63 | $1.63 | 350,911 |
2024-04-23 | $1.67 | $1.73 | $1.64 | $1.68 | $1.68 | 290,181 |
2024-04-22 | $1.76 | $1.76 | $1.67 | $1.67 | $1.67 | 257,899 |
2024-04-19 | $1.72 | $1.75 | $1.64 | $1.67 | $1.67 | 505,550 |
2024-04-18 | $1.77 | $1.79 | $1.72 | $1.73 | $1.73 | 198,849 |
2024-04-17 | $1.84 | $1.86 | $1.76 | $1.76 | $1.76 | 585,231 |
2024-04-16 | $1.99 | $1.99 | $1.86 | $1.86 | $1.86 | 335,962 |
2024-04-15 | $2.14 | $2.14 | $1.94 | $1.97 | $1.97 | 383,010 |
2024-04-12 | $2.14 | $2.26 | $2.07 | $2.15 | $2.15 | 923,168 |
2024-04-11 | $2.10 | $2.16 | $2.06 | $2.15 | $2.15 | 1,012,264 |
2024-04-10 | $2.02 | $2.11 | $1.80 | $2.10 | $2.10 | 2,571,376 |
2024-04-09 | $2.06 | $2.08 | $2.00 | $2.03 | $2.03 | 196,005 |
2024-04-08 | $2.09 | $2.10 | $2.05 | $2.06 | $2.06 | 198,344 |
2024-04-05 | $2.07 | $2.14 | $2.05 | $2.06 | $2.06 | 268,022 |
2024-04-04 | $2.18 | $2.18 | $2.06 | $2.06 | $2.06 | 267,274 |
2024-04-03 | $2.13 | $2.18 | $2.08 | $2.15 | $2.15 | 524,864 |
2024-04-02 | $2.15 | $2.15 | $2.07 | $2.14 | $2.14 | 326,063 |
2024-04-01 | $2.19 | $2.20 | $2.08 | $2.15 | $2.15 | 319,497 |
2024-03-28 | $2.20 | $2.30 | $2.17 | $2.18 | $2.18 | 2,854,999 |
2024-03-27 | $2.12 | $2.20 | $2.08 | $2.19 | $2.19 | 590,298 |
2024-03-26 | $2.16 | $2.16 | $1.99 | $2.11 | $2.11 | 645,922 |
2024-03-25 | $2.13 | $2.16 | $2.09 | $2.14 | $2.14 | 358,645 |
2024-03-22 | $2.21 | $2.21 | $2.10 | $2.11 | $2.11 | 287,841 |
2024-03-21 | $2.23 | $2.31 | $2.21 | $2.24 | $2.24 | 668,029 |
2024-03-20 | $2.20 | $2.28 | $2.12 | $2.27 | $2.27 | 651,208 |
2024-03-19 | $2.01 | $2.24 | $1.98 | $2.18 | $2.18 | 916,747 |
2024-03-18 | $2.09 | $2.10 | $1.96 | $2.02 | $2.02 | 982,592 |
2024-03-15 | $2.05 | $2.16 | $2.02 | $2.07 | $2.07 | 491,595 |
2024-03-14 | $2.10 | $2.12 | $1.93 | $2.06 | $2.06 | 1,089,581 |
2024-03-13 | $2.12 | $2.17 | $2.07 | $2.10 | $2.10 | 663,917 |
2024-03-12 | $2.02 | $2.20 | $1.91 | $2.15 | $2.15 | 2,034,660 |
2024-03-11 | $2.52 | $2.57 | $2.46 | $2.51 | $2.51 | 860,553 |
2024-03-08 | $2.52 | $2.67 | $2.49 | $2.50 | $2.50 | 570,236 |
2024-03-07 | $2.73 | $2.73 | $2.44 | $2.56 | $2.56 | 1,185,185 |
2024-03-06 | $2.78 | $2.79 | $2.50 | $2.70 | $2.70 | 1,256,188 |
2024-03-05 | $2.70 | $2.85 | $2.69 | $2.72 | $2.72 | 2,395,055 |
2024-03-04 | $2.70 | $2.86 | $2.55 | $2.74 | $2.74 | 2,458,449 |
2024-03-01 | $2.42 | $2.78 | $2.36 | $2.65 | $2.65 | 2,580,292 |
2024-02-29 | $2.44 | $2.62 | $2.39 | $2.45 | $2.45 | 2,029,459 |
2024-02-28 | $2.18 | $2.74 | $2.17 | $2.54 | $2.54 | 6,837,625 |
2024-02-27 | $1.66 | $2.44 | $1.66 | $2.25 | $2.25 | 9,623,256 |
2024-02-26 | $1.48 | $1.65 | $1.46 | $1.65 | $1.65 | 516,311 |
2024-02-23 | $1.46 | $1.52 | $1.43 | $1.50 | $1.50 | 1,010,280 |
2024-02-22 | $1.47 | $1.50 | $1.44 | $1.48 | $1.48 | 135,485 |
2024-02-21 | $1.46 | $1.48 | $1.44 | $1.45 | $1.45 | 81,048 |
2024-02-20 | $1.47 | $1.50 | $1.46 | $1.47 | $1.47 | 105,305 |
2024-02-16 | $1.47 | $1.53 | $1.46 | $1.47 | $1.47 | 153,976 |
2024-02-15 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 223,249 |
2024-02-14 | $1.45 | $1.49 | $1.42 | $1.49 | $1.49 | 159,467 |
2024-02-13 | $1.38 | $1.46 | $1.38 | $1.41 | $1.41 | 452,415 |
2024-02-12 | $1.50 | $1.57 | $1.48 | $1.53 | $1.53 | 142,264 |
2024-02-09 | $1.48 | $1.56 | $1.48 | $1.52 | $1.52 | 187,476 |
2024-02-08 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 215,697 |
2024-02-07 | $1.46 | $1.47 | $1.43 | $1.44 | $1.44 | 134,642 |
2024-02-06 | $1.45 | $1.51 | $1.45 | $1.46 | $1.46 | 130,013 |
2024-02-05 | $1.48 | $1.48 | $1.44 | $1.45 | $1.45 | 142,277 |
2024-02-02 | $1.52 | $1.53 | $1.46 | $1.48 | $1.48 | 234,407 |
2024-02-01 | $1.53 | $1.54 | $1.49 | $1.53 | $1.53 | 222,134 |
2024-01-31 | $1.54 | $1.60 | $1.51 | $1.53 | $1.53 | 144,681 |
2024-01-30 | $1.63 | $1.63 | $1.51 | $1.57 | $1.57 | 255,262 |
2024-01-29 | $1.58 | $1.65 | $1.55 | $1.61 | $1.61 | 300,188 |
2024-01-26 | $1.54 | $1.59 | $1.52 | $1.59 | $1.59 | 205,089 |
2024-01-25 | $1.53 | $1.56 | $1.52 | $1.53 | $1.53 | 166,470 |
2024-01-24 | $1.65 | $1.65 | $1.52 | $1.53 | $1.53 | 523,835 |
2024-01-23 | $1.63 | $1.64 | $1.59 | $1.61 | $1.61 | 250,543 |
2024-01-22 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 220,087 |
2024-01-19 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 250,980 |
2024-01-18 | $1.62 | $1.70 | $1.60 | $1.68 | $1.68 | 423,655 |
2024-01-17 | $1.63 | $1.68 | $1.58 | $1.63 | $1.63 | 405,619 |
2024-01-16 | $1.73 | $1.73 | $1.64 | $1.67 | $1.67 | 346,787 |
2024-01-12 | $1.69 | $1.74 | $1.62 | $1.73 | $1.73 | 392,098 |
2024-01-11 | $1.67 | $1.70 | $1.60 | $1.69 | $1.69 | 308,233 |
2024-01-10 | $1.62 | $1.69 | $1.57 | $1.67 | $1.67 | 375,337 |
2024-01-09 | $1.58 | $1.63 | $1.55 | $1.59 | $1.59 | 477,141 |
2024-01-08 | $1.50 | $1.65 | $1.47 | $1.59 | $1.59 | 906,284 |
2024-01-05 | $1.55 | $1.56 | $1.46 | $1.51 | $1.51 | 608,682 |
2024-01-04 | $1.64 | $1.64 | $1.55 | $1.55 | $1.55 | 507,517 |
2024-01-03 | $1.68 | $1.68 | $1.59 | $1.63 | $1.63 | 508,860 |
2024-01-02 | $1.59 | $1.70 | $1.55 | $1.69 | $1.69 | 1,262,916 |
2023-12-29 | $1.56 | $1.60 | $1.52 | $1.55 | $1.55 | 741,158 |
2023-12-28 | $1.56 | $1.60 | $1.50 | $1.55 | $1.55 | 771,881 |
2023-12-27 | $1.50 | $1.55 | $1.48 | $1.55 | $1.55 | 460,774 |
2023-12-26 | $1.46 | $1.50 | $1.45 | $1.48 | $1.48 | 350,235 |
2023-12-22 | $1.40 | $1.46 | $1.40 | $1.44 | $1.44 | 160,983 |
2023-12-21 | $1.32 | $1.43 | $1.32 | $1.41 | $1.41 | 315,341 |
2023-12-20 | $1.38 | $1.44 | $1.33 | $1.34 | $1.34 | 266,123 |
2023-12-19 | $1.41 | $1.44 | $1.40 | $1.41 | $1.41 | 183,300 |
2023-12-18 | $1.41 | $1.44 | $1.39 | $1.41 | $1.41 | 158,613 |
2023-12-15 | $1.46 | $1.50 | $1.40 | $1.41 | $1.41 | 202,967 |
2023-12-14 | $1.45 | $1.49 | $1.43 | $1.47 | $1.47 | 149,776 |
2023-12-13 | $1.40 | $1.46 | $1.38 | $1.44 | $1.44 | 255,964 |
2023-12-12 | $1.41 | $1.45 | $1.37 | $1.41 | $1.41 | 97,037 |
2023-12-11 | $1.44 | $1.45 | $1.33 | $1.39 | $1.39 | 344,917 |
2023-12-08 | $1.45 | $1.49 | $1.42 | $1.47 | $1.47 | 279,430 |
2023-12-07 | $1.48 | $1.48 | $1.40 | $1.46 | $1.46 | 249,630 |
2023-12-06 | $1.45 | $1.50 | $1.43 | $1.46 | $1.46 | 347,614 |
2023-12-05 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 99,626 |
2023-12-04 | $1.37 | $1.46 | $1.37 | $1.44 | $1.44 | 318,047 |
2023-12-01 | $1.37 | $1.43 | $1.36 | $1.41 | $1.41 | 206,139 |
2023-11-30 | $1.40 | $1.43 | $1.37 | $1.39 | $1.39 | 240,183 |
2023-11-29 | $1.35 | $1.41 | $1.33 | $1.33 | $1.33 | 255,919 |
2023-11-28 | $1.35 | $1.39 | $1.32 | $1.35 | $1.35 | 96,728 |
2023-11-27 | $1.34 | $1.39 | $1.33 | $1.33 | $1.33 | 256,407 |
2023-11-24 | $1.35 | $1.38 | $1.29 | $1.36 | $1.36 | 134,563 |
2023-11-22 | $1.31 | $1.31 | $1.22 | $1.29 | $1.29 | 98,346 |
2023-11-21 | $1.38 | $1.38 | $1.29 | $1.31 | $1.31 | 135,539 |
2023-11-20 | $1.35 | $1.40 | $1.32 | $1.39 | $1.39 | 188,875 |
2023-11-17 | $1.28 | $1.33 | $1.26 | $1.32 | $1.32 | 131,903 |
2023-11-16 | $1.30 | $1.31 | $1.26 | $1.29 | $1.29 | 96,796 |
2023-11-15 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 277,648 |
2023-11-14 | $1.26 | $1.31 | $1.24 | $1.28 | $1.28 | 234,792 |
2023-11-13 | $1.18 | $1.23 | $1.17 | $1.23 | $1.23 | 146,731 |
2023-11-10 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 96,752 |
2023-11-09 | $1.25 | $1.27 | $1.16 | $1.20 | $1.20 | 205,191 |
2023-11-08 | $1.29 | $1.32 | $1.25 | $1.25 | $1.25 | 315,010 |
2023-11-07 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 164,319 |
2023-11-06 | $1.27 | $1.30 | $1.23 | $1.27 | $1.27 | 164,994 |
2023-11-03 | $1.18 | $1.30 | $1.18 | $1.26 | $1.26 | 239,201 |
2023-11-02 | $1.09 | $1.20 | $1.09 | $1.17 | $1.17 | 198,049 |
2023-11-01 | $1.09 | $1.12 | $1.05 | $1.08 | $1.08 | 158,900 |
2023-10-31 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 73,325 |
2023-10-30 | $1.10 | $1.14 | $1.04 | $1.11 | $1.11 | 272,045 |
2023-10-27 | $1.15 | $1.15 | $1.04 | $1.07 | $1.07 | 300,564 |
2023-10-26 | $1.16 | $1.21 | $1.10 | $1.13 | $1.13 | 262,968 |
2023-10-25 | $1.22 | $1.25 | $1.17 | $1.17 | $1.17 | 324,577 |
2023-10-24 | $1.30 | $1.31 | $1.23 | $1.27 | $1.27 | 168,070 |
2023-10-23 | $1.35 | $1.40 | $1.22 | $1.28 | $1.28 | 205,482 |
2023-10-20 | $1.38 | $1.44 | $1.33 | $1.33 | $1.33 | 363,589 |
2023-10-19 | $1.35 | $1.41 | $1.31 | $1.34 | $1.34 | 210,985 |
2023-10-18 | $1.35 | $1.39 | $1.27 | $1.34 | $1.34 | 220,270 |
2023-10-17 | $1.25 | $1.38 | $1.25 | $1.35 | $1.35 | 324,391 |
2023-10-16 | $1.25 | $1.29 | $1.21 | $1.21 | $1.21 | 141,823 |
2023-10-13 | $1.23 | $1.25 | $1.20 | $1.25 | $1.25 | 68,421 |
2023-10-12 | $1.27 | $1.29 | $1.20 | $1.20 | $1.20 | 99,561 |
2023-10-11 | $1.27 | $1.31 | $1.24 | $1.25 | $1.25 | 109,144 |
2023-10-10 | $1.23 | $1.28 | $1.22 | $1.25 | $1.25 | 52,080 |
2023-10-09 | $1.24 | $1.31 | $1.22 | $1.22 | $1.22 | 143,527 |
2023-10-06 | $1.24 | $1.30 | $1.19 | $1.28 | $1.28 | 239,683 |
2023-10-05 | $1.23 | $1.28 | $1.19 | $1.23 | $1.23 | 220,068 |
2023-10-04 | $1.23 | $1.23 | $1.18 | $1.22 | $1.22 | 125,216 |
2023-10-03 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 174,277 |
2023-10-02 | $1.27 | $1.31 | $1.22 | $1.25 | $1.25 | 126,198 |
2023-09-29 | $1.30 | $1.33 | $1.25 | $1.29 | $1.29 | 94,451 |
2023-09-28 | $1.30 | $1.34 | $1.26 | $1.28 | $1.28 | 49,934 |
2023-09-27 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 88,024 |
2023-09-26 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 73,038 |
2023-09-25 | $1.26 | $1.28 | $1.22 | $1.26 | $1.26 | 169,980 |
2023-09-22 | $1.30 | $1.34 | $1.27 | $1.28 | $1.28 | 298,936 |
2023-09-21 | $1.33 | $1.36 | $1.33 | $1.34 | $1.34 | 63,478 |
2023-09-20 | $1.36 | $1.38 | $1.32 | $1.36 | $1.36 | 193,230 |
2023-09-19 | $1.37 | $1.37 | $1.32 | $1.35 | $1.35 | 127,619 |
2023-09-18 | $1.38 | $1.40 | $1.35 | $1.37 | $1.37 | 143,573 |
2023-09-15 | $1.36 | $1.39 | $1.36 | $1.38 | $1.38 | 111,843 |
2023-09-14 | $1.39 | $1.40 | $1.35 | $1.38 | $1.38 | 107,449 |
2023-09-13 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 120,238 |
2023-09-12 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 68,477 |
2023-09-11 | $1.40 | $1.40 | $1.33 | $1.37 | $1.37 | 180,379 |
2023-09-08 | $1.36 | $1.39 | $1.34 | $1.39 | $1.39 | 157,278 |
2023-09-07 | $1.39 | $1.41 | $1.35 | $1.38 | $1.38 | 172,544 |
2023-09-06 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 214,599 |
2023-09-05 | $1.50 | $1.52 | $1.40 | $1.42 | $1.42 | 256,759 |
2023-09-01 | $1.49 | $1.54 | $1.48 | $1.50 | $1.50 | 129,834 |
2023-08-31 | $1.51 | $1.53 | $1.49 | $1.50 | $1.50 | 45,224 |
2023-08-30 | $1.45 | $1.50 | $1.43 | $1.49 | $1.49 | 252,923 |
2023-08-29 | $1.46 | $1.50 | $1.45 | $1.45 | $1.45 | 152,192 |
2023-08-28 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 28,792 |
2023-08-25 | $1.49 | $1.50 | $1.43 | $1.46 | $1.46 | 117,923 |
2023-08-24 | $1.53 | $1.53 | $1.46 | $1.48 | $1.48 | 152,174 |
2023-08-23 | $1.49 | $1.54 | $1.49 | $1.52 | $1.52 | 81,469 |
2023-08-22 | $1.46 | $1.51 | $1.46 | $1.48 | $1.48 | 69,166 |
2023-08-21 | $1.44 | $1.51 | $1.44 | $1.48 | $1.48 | 215,618 |
2023-08-18 | $1.46 | $1.52 | $1.45 | $1.47 | $1.47 | 206,717 |
2023-08-17 | $1.52 | $1.54 | $1.43 | $1.49 | $1.49 | 379,376 |
2023-08-16 | $1.59 | $1.61 | $1.52 | $1.54 | $1.54 | 264,415 |
2023-08-15 | $1.65 | $1.68 | $1.57 | $1.59 | $1.59 | 321,055 |
2023-08-14 | $1.65 | $1.66 | $1.59 | $1.64 | $1.64 | 255,376 |
2023-08-11 | $1.67 | $1.72 | $1.67 | $1.68 | $1.68 | 190,164 |
2023-08-10 | $1.64 | $1.74 | $1.63 | $1.71 | $1.71 | 251,749 |
2023-08-09 | $1.69 | $1.70 | $1.62 | $1.63 | $1.63 | 384,222 |
2023-08-08 | $1.71 | $1.71 | $1.63 | $1.69 | $1.69 | 540,472 |
2023-08-07 | $1.69 | $1.72 | $1.62 | $1.70 | $1.70 | 401,041 |
2023-08-04 | $1.69 | $1.73 | $1.68 | $1.69 | $1.69 | 161,658 |
2023-08-03 | $1.70 | $1.72 | $1.68 | $1.68 | $1.68 | 250,151 |
2023-08-02 | $1.69 | $1.73 | $1.65 | $1.71 | $1.71 | 196,695 |
2023-08-01 | $1.73 | $1.76 | $1.69 | $1.69 | $1.69 | 156,917 |
2023-07-31 | $1.75 | $1.77 | $1.69 | $1.74 | $1.74 | 72,912 |
2023-07-28 | $1.72 | $1.76 | $1.67 | $1.75 | $1.75 | 212,111 |
2023-07-27 | $1.75 | $1.81 | $1.71 | $1.71 | $1.71 | 248,913 |
2023-07-26 | $1.72 | $1.78 | $1.71 | $1.77 | $1.77 | 122,691 |
2023-07-25 | $1.75 | $1.78 | $1.72 | $1.73 | $1.73 | 211,669 |
2023-07-24 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 193,821 |
2023-07-21 | $1.81 | $1.81 | $1.76 | $1.79 | $1.79 | 143,458 |
2023-07-20 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 206,873 |
2023-07-19 | $1.84 | $1.89 | $1.82 | $1.82 | $1.82 | 110,046 |
2023-07-18 | $1.85 | $1.89 | $1.84 | $1.86 | $1.86 | 132,829 |
2023-07-17 | $1.86 | $1.89 | $1.83 | $1.87 | $1.87 | 341,921 |
2023-07-14 | $1.85 | $1.85 | $1.78 | $1.82 | $1.82 | 272,928 |
2023-07-13 | $1.85 | $1.85 | $1.78 | $1.81 | $1.81 | 220,021 |
2023-07-12 | $1.85 | $1.87 | $1.81 | $1.84 | $1.84 | 134,456 |
2023-07-11 | $1.86 | $1.87 | $1.83 | $1.83 | $1.83 | 116,519 |
2023-07-10 | $1.81 | $1.88 | $1.78 | $1.86 | $1.86 | 280,589 |
2023-07-07 | $1.78 | $1.82 | $1.76 | $1.79 | $1.79 | 214,165 |
2023-07-06 | $1.79 | $1.84 | $1.71 | $1.81 | $1.81 | 478,649 |
2023-07-05 | $1.76 | $1.83 | $1.75 | $1.80 | $1.80 | 581,482 |
2023-07-03 | $1.73 | $1.79 | $1.64 | $1.78 | $1.78 | 532,890 |
2023-06-30 | $1.64 | $1.78 | $1.60 | $1.72 | $1.72 | 3,866,755 |
2023-06-29 | $1.41 | $1.45 | $1.40 | $1.41 | $1.41 | 285,374 |
2023-06-28 | $1.45 | $1.48 | $1.40 | $1.41 | $1.41 | 184,862 |
2023-06-27 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 312,492 |
2023-06-26 | $1.52 | $1.52 | $1.45 | $1.46 | $1.46 | 381,837 |
2023-06-23 | $1.52 | $1.55 | $1.49 | $1.54 | $1.54 | 221,338 |
2023-06-22 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | 157,701 |
2023-06-21 | $1.51 | $1.55 | $1.46 | $1.54 | $1.54 | 403,534 |
2023-06-20 | $1.54 | $1.55 | $1.51 | $1.53 | $1.53 | 293,710 |
2023-06-16 | $1.57 | $1.57 | $1.52 | $1.55 | $1.55 | 300,234 |
2023-06-15 | $1.58 | $1.58 | $1.52 | $1.56 | $1.56 | 267,023 |
2023-06-14 | $1.65 | $1.67 | $1.57 | $1.57 | $1.57 | 317,782 |
2023-06-13 | $1.67 | $1.69 | $1.64 | $1.67 | $1.67 | 340,978 |
2023-06-12 | $1.68 | $1.71 | $1.67 | $1.68 | $1.68 | 174,982 |
2023-06-09 | $1.75 | $1.77 | $1.67 | $1.68 | $1.68 | 205,278 |
2023-06-08 | $1.70 | $1.75 | $1.69 | $1.74 | $1.74 | 283,819 |
2023-06-07 | $1.70 | $1.72 | $1.67 | $1.72 | $1.72 | 167,082 |
2023-06-06 | $1.72 | $1.72 | $1.68 | $1.69 | $1.69 | 127,026 |
2023-06-05 | $1.70 | $1.73 | $1.69 | $1.71 | $1.71 | 176,728 |
2023-06-02 | $1.69 | $1.73 | $1.68 | $1.73 | $1.73 | 156,651 |
2023-06-01 | $1.67 | $1.71 | $1.65 | $1.68 | $1.68 | 270,749 |
2023-05-31 | $1.67 | $1.72 | $1.64 | $1.71 | $1.71 | 200,420 |
2023-05-30 | $1.73 | $1.76 | $1.67 | $1.68 | $1.68 | 328,171 |
2023-05-26 | $1.72 | $1.74 | $1.70 | $1.74 | $1.74 | 224,705 |
2023-05-25 | $1.80 | $1.82 | $1.69 | $1.71 | $1.71 | 422,786 |
2023-05-24 | $1.87 | $1.87 | $1.76 | $1.80 | $1.80 | 512,981 |
2023-05-23 | $1.89 | $1.95 | $1.82 | $1.90 | $1.90 | 723,664 |
2023-05-22 | $1.88 | $1.94 | $1.87 | $1.92 | $1.92 | 780,585 |
2023-05-19 | $1.83 | $1.89 | $1.83 | $1.88 | $1.88 | 339,736 |
2023-05-18 | $1.77 | $1.88 | $1.77 | $1.81 | $1.81 | 638,883 |
2023-05-17 | $1.75 | $1.78 | $1.73 | $1.77 | $1.77 | 193,132 |
2023-05-16 | $1.78 | $1.79 | $1.74 | $1.76 | $1.76 | 323,991 |
2023-05-15 | $1.78 | $1.85 | $1.74 | $1.82 | $1.82 | 313,424 |
2023-05-12 | $1.80 | $1.83 | $1.77 | $1.78 | $1.78 | 637,006 |
2023-05-11 | $1.80 | $1.83 | $1.72 | $1.77 | $1.77 | 743,954 |
2023-05-10 | $1.78 | $1.90 | $1.72 | $1.82 | $1.82 | 1,654,001 |
2023-05-09 | $1.66 | $1.74 | $1.64 | $1.72 | $1.72 | 386,919 |
2023-05-08 | $1.72 | $1.72 | $1.67 | $1.68 | $1.68 | 138,480 |
2023-05-05 | $1.70 | $1.74 | $1.66 | $1.70 | $1.70 | 436,772 |
2023-05-04 | $1.66 | $1.68 | $1.61 | $1.67 | $1.67 | 472,776 |
2023-05-03 | $1.65 | $1.71 | $1.64 | $1.65 | $1.65 | 313,842 |
2023-05-02 | $1.72 | $1.73 | $1.64 | $1.65 | $1.65 | 288,287 |
2023-05-01 | $1.63 | $1.73 | $1.63 | $1.72 | $1.72 | 347,863 |
2023-04-28 | $1.58 | $1.66 | $1.56 | $1.63 | $1.63 | 296,332 |
2023-04-27 | $1.58 | $1.59 | $1.54 | $1.59 | $1.59 | 292,945 |
2023-04-26 | $1.59 | $1.61 | $1.53 | $1.57 | $1.57 | 459,281 |
2023-04-25 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 408,263 |
2023-04-24 | $1.65 | $1.66 | $1.61 | $1.63 | $1.63 | 463,292 |
2023-04-21 | $1.64 | $1.69 | $1.62 | $1.65 | $1.65 | 212,884 |
2023-04-20 | $1.66 | $1.71 | $1.63 | $1.63 | $1.63 | 426,342 |
2023-04-19 | $1.65 | $1.70 | $1.62 | $1.70 | $1.70 | 286,063 |
2023-04-18 | $1.72 | $1.72 | $1.63 | $1.65 | $1.65 | 441,376 |
2023-04-17 | $1.66 | $1.73 | $1.65 | $1.71 | $1.71 | 559,524 |
2023-04-14 | $1.70 | $1.72 | $1.64 | $1.66 | $1.66 | 373,120 |
2023-04-13 | $1.63 | $1.76 | $1.61 | $1.73 | $1.73 | 707,653 |
2023-04-12 | $1.71 | $1.73 | $1.62 | $1.63 | $1.63 | 537,564 |
2023-04-11 | $1.60 | $1.70 | $1.56 | $1.68 | $1.68 | 746,963 |
2023-04-10 | $1.53 | $1.61 | $1.52 | $1.60 | $1.60 | 810,938 |
2023-04-06 | $1.49 | $1.57 | $1.48 | $1.56 | $1.56 | 406,999 |
2023-04-05 | $1.50 | $1.53 | $1.46 | $1.49 | $1.49 | 568,627 |
2023-04-04 | $1.54 | $1.57 | $1.49 | $1.49 | $1.49 | 454,189 |
2023-04-03 | $1.53 | $1.57 | $1.51 | $1.54 | $1.54 | 506,126 |
2023-03-31 | $1.46 | $1.53 | $1.46 | $1.51 | $1.51 | 798,824 |
2023-03-30 | $1.52 | $1.55 | $1.44 | $1.48 | $1.48 | 1,196,215 |
2023-03-29 | $1.54 | $1.58 | $1.46 | $1.54 | $1.54 | 1,238,239 |
2023-03-28 | $1.48 | $1.63 | $1.43 | $1.52 | $1.52 | 3,742,740 |
2023-03-27 | $1.75 | $1.84 | $1.74 | $1.79 | $1.79 | 1,361,115 |
2023-03-24 | $1.70 | $1.73 | $1.65 | $1.70 | $1.70 | 905,233 |
2023-03-23 | $1.73 | $1.76 | $1.64 | $1.69 | $1.69 | 1,217,154 |
2023-03-22 | $1.84 | $1.84 | $1.73 | $1.74 | $1.74 | 917,802 |
2023-03-21 | $1.85 | $1.87 | $1.77 | $1.80 | $1.80 | 957,151 |
2023-03-20 | $1.90 | $1.90 | $1.79 | $1.84 | $1.84 | 665,865 |
2023-03-17 | $1.88 | $1.92 | $1.83 | $1.86 | $1.86 | 1,417,136 |
2023-03-16 | $1.98 | $2.02 | $1.90 | $1.94 | $1.94 | 820,967 |
2023-03-15 | $2.07 | $2.12 | $1.99 | $2.03 | $2.03 | 1,069,682 |
2023-03-14 | $2.03 | $2.13 | $1.97 | $2.11 | $2.11 | 2,096,793 |
2023-03-13 | $1.90 | $2.03 | $1.88 | $1.95 | $1.95 | 1,886,986 |
2023-03-10 | $1.97 | $1.97 | $1.80 | $1.86 | $1.86 | 1,608,792 |
2023-03-09 | $2.07 | $2.14 | $1.93 | $1.96 | $1.96 | 1,347,340 |
2023-03-08 | $2.17 | $2.19 | $2.07 | $2.10 | $2.10 | 632,246 |
2023-03-07 | $2.08 | $2.23 | $2.08 | $2.17 | $2.17 | 1,653,425 |
2023-03-06 | $2.14 | $2.16 | $1.98 | $2.08 | $2.08 | 1,168,914 |
2023-03-03 | $2.15 | $2.16 | $2.09 | $2.14 | $2.14 | 416,706 |
2023-03-02 | $2.12 | $2.16 | $2.08 | $2.15 | $2.15 | 467,861 |
2023-03-01 | $2.17 | $2.20 | $2.15 | $2.17 | $2.17 | 370,251 |
2023-02-28 | $2.14 | $2.18 | $2.12 | $2.15 | $2.15 | 258,560 |
2023-02-27 | $2.16 | $2.23 | $2.14 | $2.15 | $2.15 | 533,302 |
2023-02-24 | $2.21 | $2.21 | $2.12 | $2.13 | $2.13 | 960,112 |
2023-02-23 | $2.25 | $2.28 | $2.18 | $2.23 | $2.23 | 846,884 |
2023-02-22 | $2.28 | $2.29 | $2.23 | $2.25 | $2.25 | 449,511 |
2023-02-21 | $2.30 | $2.35 | $2.24 | $2.26 | $2.26 | 609,791 |
2023-02-17 | $2.25 | $2.37 | $2.24 | $2.36 | $2.36 | 670,143 |
2023-02-16 | $2.33 | $2.36 | $2.25 | $2.28 | $2.28 | 1,464,362 |
2023-02-15 | $2.39 | $2.42 | $2.30 | $2.32 | $2.32 | 1,102,795 |
2023-02-14 | $2.50 | $2.50 | $2.36 | $2.42 | $2.42 | 2,124,384 |
2023-02-13 | $2.54 | $2.54 | $2.43 | $2.47 | $2.47 | 1,149,137 |
2023-02-10 | $2.50 | $2.57 | $2.45 | $2.54 | $2.54 | 1,125,415 |
2023-02-09 | $2.60 | $2.63 | $2.47 | $2.50 | $2.50 | 1,646,891 |
2023-02-08 | $2.77 | $2.77 | $2.60 | $2.60 | $2.60 | 1,511,505 |
2023-02-07 | $2.83 | $2.83 | $2.70 | $2.75 | $2.75 | 1,202,422 |
2023-02-06 | $2.64 | $2.85 | $2.62 | $2.84 | $2.84 | 1,975,548 |
2023-02-03 | $2.60 | $2.71 | $2.60 | $2.65 | $2.65 | 865,499 |
2023-02-02 | $2.70 | $2.75 | $2.56 | $2.59 | $2.59 | 1,524,708 |
2023-02-01 | $2.69 | $2.71 | $2.61 | $2.68 | $2.68 | 996,704 |
2023-01-31 | $2.63 | $2.74 | $2.63 | $2.70 | $2.70 | 953,322 |
2023-01-30 | $2.74 | $2.75 | $2.64 | $2.68 | $2.68 | 1,966,148 |
2023-01-27 | $2.75 | $2.85 | $2.73 | $2.77 | $2.77 | 1,369,222 |
2023-01-26 | $2.74 | $2.92 | $2.69 | $2.78 | $2.78 | 3,660,575 |
2023-01-25 | $2.74 | $2.74 | $2.56 | $2.62 | $2.62 | 1,359,154 |
2023-01-24 | $2.72 | $2.78 | $2.64 | $2.75 | $2.75 | 1,624,477 |
2023-01-23 | $2.57 | $2.80 | $2.49 | $2.73 | $2.73 | 3,309,023 |
2023-01-20 | $2.50 | $2.54 | $2.45 | $2.52 | $2.52 | 2,530,391 |
2023-01-19 | $2.55 | $2.59 | $2.46 | $2.50 | $2.50 | 2,015,748 |
2023-01-18 | $2.69 | $2.76 | $2.50 | $2.53 | $2.53 | 2,086,355 |
2023-01-17 | $2.86 | $2.86 | $2.62 | $2.67 | $2.67 | 1,827,806 |
2023-01-13 | $2.73 | $2.92 | $2.71 | $2.86 | $2.86 | 2,625,205 |
2023-01-12 | $2.75 | $2.88 | $2.61 | $2.73 | $2.73 | 3,648,887 |
2023-01-11 | $2.74 | $2.84 | $2.63 | $2.74 | $2.74 | 2,703,846 |
2023-01-10 | $2.82 | $2.95 | $2.67 | $2.78 | $2.78 | 4,822,868 |
2023-01-09 | $2.46 | $3.02 | $2.45 | $2.88 | $2.88 | 12,413,673 |
2023-01-06 | $2.96 | $2.98 | $2.34 | $2.52 | $2.52 | 51,201,268 |
2023-01-05 | $1.70 | $1.88 | $1.67 | $1.79 | $1.79 | 14,093,444 |
2023-01-04 | $1.61 | $1.69 | $1.59 | $1.67 | $1.67 | 1,622,331 |
2023-01-03 | $1.62 | $1.68 | $1.57 | $1.61 | $1.61 | 891,187 |
2022-12-30 | $1.55 | $1.61 | $1.50 | $1.60 | $1.60 | 772,744 |
2022-12-29 | $1.55 | $1.61 | $1.50 | $1.57 | $1.57 | 583,927 |
2022-12-28 | $1.47 | $1.54 | $1.46 | $1.54 | $1.54 | 814,182 |
2022-12-27 | $1.52 | $1.55 | $1.43 | $1.45 | $1.45 | 626,128 |
2022-12-23 | $1.57 | $1.57 | $1.51 | $1.55 | $1.55 | 404,966 |
2022-12-22 | $1.49 | $1.55 | $1.46 | $1.53 | $1.53 | 320,459 |
2022-12-21 | $1.52 | $1.56 | $1.50 | $1.51 | $1.51 | 475,508 |
2022-12-20 | $1.51 | $1.52 | $1.45 | $1.50 | $1.50 | 568,961 |
2022-12-19 | $1.57 | $1.58 | $1.49 | $1.53 | $1.53 | 948,551 |
2022-12-16 | $1.59 | $1.62 | $1.55 | $1.57 | $1.57 | 1,307,923 |
2022-12-15 | $1.61 | $1.64 | $1.59 | $1.59 | $1.59 | 303,016 |
2022-12-14 | $1.61 | $1.68 | $1.61 | $1.64 | $1.64 | 453,464 |
2022-12-13 | $1.55 | $1.68 | $1.54 | $1.63 | $1.63 | 954,024 |
2022-12-12 | $1.52 | $1.56 | $1.50 | $1.54 | $1.54 | 573,804 |
2022-12-09 | $1.59 | $1.64 | $1.33 | $1.55 | $1.55 | 2,442,967 |
2022-12-08 | $1.59 | $1.65 | $1.56 | $1.62 | $1.62 | 576,729 |
2022-12-07 | $1.67 | $1.67 | $1.57 | $1.58 | $1.58 | 778,035 |
2022-12-06 | $1.71 | $1.71 | $1.60 | $1.64 | $1.64 | 877,132 |
2022-12-05 | $1.70 | $1.78 | $1.67 | $1.71 | $1.71 | 882,631 |
2022-12-02 | $1.69 | $1.71 | $1.66 | $1.71 | $1.71 | 570,969 |
2022-12-01 | $1.72 | $1.74 | $1.66 | $1.71 | $1.71 | 702,910 |
2022-11-30 | $1.68 | $1.78 | $1.68 | $1.74 | $1.74 | 663,425 |
2022-11-29 | $1.71 | $1.73 | $1.63 | $1.70 | $1.70 | 951,053 |
2022-11-28 | $1.80 | $1.85 | $1.70 | $1.72 | $1.72 | 958,143 |
2022-11-25 | $1.81 | $1.84 | $1.78 | $1.81 | $1.81 | 440,353 |
2022-11-23 | $1.88 | $1.94 | $1.77 | $1.79 | $1.79 | 1,320,040 |
2022-11-22 | $1.67 | $1.92 | $1.62 | $1.91 | $1.91 | 3,076,400 |
2022-11-21 | $1.74 | $1.86 | $1.68 | $1.71 | $1.71 | 3,563,157 |
2022-11-18 | $1.62 | $1.78 | $1.55 | $1.74 | $1.74 | 6,484,989 |
2022-11-17 | $1.49 | $1.68 | $1.42 | $1.60 | $1.60 | 42,465,016 |
2022-11-16 | $1.20 | $1.25 | $1.17 | $1.21 | $1.21 | 515,674 |
2022-11-15 | $1.30 | $1.30 | $1.17 | $1.19 | $1.19 | 343,632 |
2022-11-14 | $1.25 | $1.30 | $1.24 | $1.27 | $1.27 | 237,471 |
2022-11-11 | $1.24 | $1.31 | $1.24 | $1.29 | $1.29 | 246,212 |
2022-11-10 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 292,602 |
2022-11-09 | $1.23 | $1.29 | $1.17 | $1.24 | $1.24 | 519,180 |
2022-11-08 | $1.24 | $1.30 | $1.22 | $1.23 | $1.23 | 402,914 |
2022-11-07 | $1.24 | $1.26 | $1.21 | $1.25 | $1.25 | 213,245 |
2022-11-04 | $1.30 | $1.30 | $1.20 | $1.25 | $1.25 | 345,945 |
2022-11-03 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 170,154 |
2022-11-02 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 328,293 |
2022-11-01 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 214,913 |
2022-10-31 | $1.34 | $1.37 | $1.31 | $1.31 | $1.31 | 81,954 |
2022-10-28 | $1.31 | $1.36 | $1.29 | $1.35 | $1.35 | 294,920 |
2022-10-27 | $1.35 | $1.36 | $1.30 | $1.30 | $1.30 | 297,200 |
2022-10-26 | $1.33 | $1.39 | $1.31 | $1.36 | $1.36 | 284,838 |
2022-10-25 | $1.29 | $1.35 | $1.28 | $1.32 | $1.32 | 367,711 |
2022-10-24 | $1.34 | $1.38 | $1.29 | $1.32 | $1.32 | 459,168 |
2022-10-21 | $1.31 | $1.34 | $1.29 | $1.33 | $1.33 | 224,544 |
2022-10-20 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 356,004 |
2022-10-19 | $1.41 | $1.41 | $1.31 | $1.33 | $1.33 | 358,046 |
2022-10-18 | $1.43 | $1.46 | $1.40 | $1.41 | $1.41 | 116,613 |
2022-10-17 | $1.42 | $1.45 | $1.40 | $1.41 | $1.41 | 182,869 |
2022-10-14 | $1.45 | $1.48 | $1.40 | $1.42 | $1.42 | 199,182 |
2022-10-13 | $1.39 | $1.46 | $1.39 | $1.42 | $1.42 | 449,057 |
2022-10-12 | $1.41 | $1.44 | $1.39 | $1.44 | $1.44 | 235,559 |
2022-10-11 | $1.39 | $1.47 | $1.38 | $1.43 | $1.43 | 353,515 |
2022-10-10 | $1.39 | $1.42 | $1.37 | $1.40 | $1.40 | 365,986 |
2022-10-07 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 383,346 |
2022-10-06 | $1.48 | $1.49 | $1.42 | $1.46 | $1.46 | 266,790 |
2022-10-05 | $1.51 | $1.52 | $1.44 | $1.49 | $1.49 | 406,722 |
2022-10-04 | $1.52 | $1.57 | $1.49 | $1.51 | $1.51 | 1,134,210 |
2022-10-03 | $1.47 | $1.51 | $1.45 | $1.49 | $1.49 | 471,985 |
2022-09-30 | $1.47 | $1.51 | $1.45 | $1.45 | $1.45 | 201,365 |
2022-09-29 | $1.46 | $1.47 | $1.41 | $1.47 | $1.47 | 244,447 |
2022-09-28 | $1.44 | $1.49 | $1.42 | $1.46 | $1.46 | 249,893 |
2022-09-27 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 349,087 |
2022-09-26 | $1.43 | $1.46 | $1.39 | $1.40 | $1.40 | 314,577 |
2022-09-23 | $1.47 | $1.48 | $1.41 | $1.43 | $1.43 | 491,066 |
2022-09-22 | $1.52 | $1.54 | $1.46 | $1.49 | $1.49 | 739,293 |
2022-09-21 | $1.56 | $1.56 | $1.47 | $1.49 | $1.49 | 497,748 |
2022-09-20 | $1.53 | $1.58 | $1.52 | $1.56 | $1.56 | 432,955 |
2022-09-19 | $1.56 | $1.59 | $1.53 | $1.55 | $1.55 | 334,970 |
2022-09-16 | $1.65 | $1.65 | $1.56 | $1.58 | $1.58 | 402,026 |
2022-09-15 | $1.64 | $1.68 | $1.61 | $1.66 | $1.66 | 301,784 |
2022-09-14 | $1.64 | $1.65 | $1.60 | $1.63 | $1.63 | 303,227 |
2022-09-13 | $1.63 | $1.67 | $1.62 | $1.64 | $1.64 | 388,657 |
2022-09-12 | $1.63 | $1.74 | $1.57 | $1.71 | $1.71 | 754,828 |
2022-09-09 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 280,502 |
2022-09-08 | $1.62 | $1.70 | $1.62 | $1.68 | $1.68 | 523,392 |
2022-09-07 | $1.61 | $1.68 | $1.56 | $1.65 | $1.65 | 1,837,648 |
2022-09-06 | $1.66 | $1.77 | $1.59 | $1.61 | $1.61 | 3,027,322 |
2022-09-02 | $1.52 | $1.55 | $1.46 | $1.46 | $1.46 | 219,866 |
2022-09-01 | $1.50 | $1.53 | $1.44 | $1.51 | $1.51 | 431,639 |
2022-08-31 | $1.48 | $1.52 | $1.45 | $1.50 | $1.50 | 428,004 |
2022-08-30 | $1.50 | $1.53 | $1.47 | $1.48 | $1.48 | 381,791 |
2022-08-29 | $1.53 | $1.55 | $1.48 | $1.49 | $1.49 | 267,071 |
2022-08-26 | $1.65 | $1.65 | $1.52 | $1.53 | $1.53 | 496,806 |
2022-08-25 | $1.66 | $1.69 | $1.63 | $1.65 | $1.65 | 375,647 |
2022-08-24 | $1.58 | $1.69 | $1.58 | $1.65 | $1.65 | 615,173 |
2022-08-23 | $1.57 | $1.59 | $1.53 | $1.56 | $1.56 | 550,250 |
2022-08-22 | $1.64 | $1.65 | $1.53 | $1.55 | $1.55 | 949,556 |
2022-08-19 | $1.64 | $1.69 | $1.63 | $1.66 | $1.66 | 359,980 |
2022-08-18 | $1.64 | $1.68 | $1.61 | $1.65 | $1.65 | 629,979 |
2022-08-17 | $1.66 | $1.68 | $1.61 | $1.63 | $1.63 | 532,806 |
2022-08-16 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 683,433 |
2022-08-15 | $1.68 | $1.76 | $1.67 | $1.73 | $1.73 | 1,290,039 |
2022-08-12 | $1.55 | $1.69 | $1.53 | $1.67 | $1.67 | 1,056,526 |
2022-08-11 | $1.60 | $1.63 | $1.52 | $1.53 | $1.53 | 1,450,674 |
2022-08-10 | $1.61 | $1.62 | $1.54 | $1.59 | $1.59 | 983,008 |
2022-08-09 | $1.59 | $1.65 | $1.57 | $1.60 | $1.60 | 721,040 |
2022-08-08 | $1.66 | $1.68 | $1.57 | $1.60 | $1.60 | 1,026,712 |
2022-08-05 | $1.57 | $1.68 | $1.56 | $1.66 | $1.66 | 1,460,217 |
2022-08-04 | $1.59 | $1.64 | $1.57 | $1.63 | $1.63 | 1,055,661 |
2022-08-03 | $1.52 | $1.64 | $1.50 | $1.57 | $1.57 | 2,435,576 |
2022-08-02 | $1.54 | $1.56 | $1.50 | $1.54 | $1.54 | 1,398,021 |
2022-08-01 | $1.46 | $1.48 | $1.40 | $1.42 | $1.42 | 1,752,116 |
2022-07-29 | $1.42 | $1.46 | $1.41 | $1.43 | $1.43 | 569,114 |
2022-07-28 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 432,582 |
2022-07-27 | $1.40 | $1.49 | $1.38 | $1.45 | $1.45 | 2,285,739 |
2022-07-26 | $1.40 | $1.44 | $1.36 | $1.40 | $1.40 | 1,239,566 |
2022-07-25 | $1.41 | $1.45 | $1.40 | $1.41 | $1.41 | 707,560 |
2022-07-22 | $1.46 | $1.47 | $1.40 | $1.45 | $1.45 | 949,346 |
2022-07-21 | $1.47 | $1.51 | $1.45 | $1.47 | $1.47 | 684,605 |
2022-07-20 | $1.42 | $1.53 | $1.42 | $1.51 | $1.51 | 987,131 |
2022-07-19 | $1.40 | $1.51 | $1.40 | $1.50 | $1.50 | 1,446,107 |
2022-07-18 | $1.49 | $1.54 | $1.38 | $1.40 | $1.40 | 2,559,661 |
2022-07-15 | $1.42 | $1.50 | $1.36 | $1.50 | $1.50 | 4,061,793 |
2022-07-14 | $1.32 | $1.42 | $1.32 | $1.40 | $1.40 | 5,075,432 |
2022-07-13 | $1.26 | $1.33 | $1.25 | $1.30 | $1.30 | 2,226,637 |
2022-07-12 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 1,417,836 |
2022-07-11 | $1.28 | $1.30 | $1.24 | $1.28 | $1.28 | 2,967,769 |
2022-07-08 | $1.26 | $1.33 | $1.25 | $1.30 | $1.30 | 9,188,306 |
2022-07-07 | $1.41 | $1.47 | $1.19 | $1.23 | $1.23 | 27,465,802 |
2022-07-06 | $1.98 | $2.01 | $1.94 | $1.97 | $1.97 | 1,590,638 |
2022-07-05 | $1.84 | $1.96 | $1.81 | $1.94 | $1.94 | 1,060,330 |
2022-07-01 | $1.83 | $1.91 | $1.83 | $1.84 | $1.84 | 471,439 |
2022-06-30 | $1.85 | $1.90 | $1.81 | $1.83 | $1.83 | 554,355 |
2022-06-29 | $1.85 | $1.99 | $1.80 | $1.87 | $1.87 | 730,340 |
2022-06-28 | $1.94 | $1.94 | $1.82 | $1.86 | $1.86 | 875,853 |
2022-06-27 | $1.90 | $2.00 | $1.86 | $1.94 | $1.94 | 1,543,265 |
2022-06-24 | $1.95 | $2.00 | $1.85 | $1.90 | $1.90 | 10,443,867 |
2022-06-23 | $1.80 | $1.88 | $1.78 | $1.87 | $1.87 | 847,162 |
2022-06-22 | $1.70 | $1.84 | $1.67 | $1.80 | $1.80 | 1,243,969 |
2022-06-21 | $1.64 | $1.74 | $1.61 | $1.71 | $1.71 | 909,365 |
2022-06-17 | $1.65 | $1.73 | $1.59 | $1.60 | $1.60 | 1,360,889 |
2022-06-16 | $1.70 | $1.70 | $1.59 | $1.65 | $1.65 | 756,796 |
2022-06-15 | $1.70 | $1.76 | $1.64 | $1.72 | $1.72 | 829,120 |
2022-06-14 | $1.77 | $1.77 | $1.66 | $1.69 | $1.69 | 361,104 |
2022-06-13 | $1.79 | $1.79 | $1.70 | $1.75 | $1.75 | 580,936 |
2022-06-10 | $1.88 | $1.89 | $1.79 | $1.86 | $1.86 | 734,447 |
2022-06-09 | $1.88 | $1.96 | $1.84 | $1.95 | $1.95 | 710,527 |
2022-06-08 | $1.90 | $2.00 | $1.89 | $1.91 | $1.91 | 782,571 |
2022-06-07 | $1.72 | $1.94 | $1.71 | $1.89 | $1.89 | 1,105,667 |
2022-06-06 | $1.78 | $1.86 | $1.73 | $1.74 | $1.74 | 1,217,029 |
2022-06-03 | $1.59 | $1.81 | $1.59 | $1.78 | $1.78 | 877,652 |
2022-06-02 | $1.57 | $1.62 | $1.52 | $1.61 | $1.61 | 523,931 |
2022-06-01 | $1.65 | $1.70 | $1.52 | $1.55 | $1.55 | 803,213 |
2022-05-31 | $1.62 | $1.67 | $1.59 | $1.61 | $1.61 | 512,603 |
2022-05-27 | $1.61 | $1.65 | $1.52 | $1.62 | $1.62 | 941,366 |
2022-05-26 | $1.54 | $1.58 | $1.51 | $1.57 | $1.57 | 530,635 |
2022-05-25 | $1.60 | $1.63 | $1.53 | $1.53 | $1.53 | 796,009 |
2022-05-24 | $1.56 | $1.63 | $1.52 | $1.60 | $1.60 | 774,778 |
2022-05-23 | $1.63 | $1.64 | $1.52 | $1.58 | $1.58 | 732,506 |
2022-05-20 | $1.70 | $1.74 | $1.56 | $1.62 | $1.62 | 648,392 |
2022-05-19 | $1.70 | $1.76 | $1.65 | $1.69 | $1.69 | 870,118 |
2022-05-18 | $1.82 | $1.83 | $1.68 | $1.69 | $1.69 | 921,437 |
2022-05-17 | $1.74 | $1.87 | $1.73 | $1.86 | $1.86 | 1,282,109 |
2022-05-16 | $1.75 | $1.82 | $1.71 | $1.73 | $1.73 | 662,300 |
2022-05-13 | $1.80 | $1.81 | $1.70 | $1.76 | $1.76 | 1,115,783 |
2022-05-12 | $1.62 | $1.78 | $1.62 | $1.74 | $1.74 | 1,000,681 |
2022-05-11 | $1.77 | $1.82 | $1.65 | $1.66 | $1.66 | 1,164,339 |
2022-05-10 | $1.57 | $1.83 | $1.55 | $1.78 | $1.78 | 2,555,248 |
2022-05-09 | $1.62 | $1.65 | $1.51 | $1.53 | $1.53 | 1,035,474 |
2022-05-06 | $1.69 | $1.72 | $1.53 | $1.62 | $1.62 | 887,505 |
2022-05-05 | $1.67 | $1.70 | $1.56 | $1.61 | $1.61 | 1,368,549 |
2022-05-04 | $1.72 | $1.73 | $1.59 | $1.71 | $1.71 | 1,256,359 |
2022-05-03 | $1.84 | $1.86 | $1.72 | $1.72 | $1.72 | 1,205,686 |
2022-05-02 | $1.71 | $1.83 | $1.71 | $1.82 | $1.82 | 2,357,108 |
2022-04-29 | $1.76 | $1.82 | $1.71 | $1.71 | $1.71 | 1,024,691 |
2022-04-28 | $1.82 | $1.86 | $1.71 | $1.79 | $1.79 | 3,291,836 |
2022-04-27 | $1.85 | $1.91 | $1.81 | $1.81 | $1.81 | 1,510,573 |
2022-04-26 | $1.96 | $2.00 | $1.84 | $1.85 | $1.85 | 979,239 |
2022-04-25 | $1.97 | $2.01 | $1.93 | $1.96 | $1.96 | 1,173,575 |
2022-04-22 | $2.02 | $2.09 | $1.95 | $1.99 | $1.99 | 920,589 |
2022-04-21 | $2.14 | $2.18 | $2.03 | $2.04 | $2.04 | 652,193 |
2022-04-20 | $2.25 | $2.26 | $2.12 | $2.14 | $2.14 | 503,060 |
2022-04-19 | $2.24 | $2.28 | $2.16 | $2.21 | $2.21 | 667,864 |
2022-04-18 | $2.30 | $2.31 | $2.18 | $2.21 | $2.21 | 473,724 |
2022-04-14 | $2.38 | $2.45 | $2.30 | $2.31 | $2.31 | 539,344 |
2022-04-13 | $2.48 | $2.50 | $2.37 | $2.38 | $2.38 | 688,654 |
2022-04-12 | $2.58 | $2.61 | $2.41 | $2.45 | $2.45 | 521,815 |
2022-04-11 | $2.72 | $2.75 | $2.51 | $2.58 | $2.58 | 577,513 |
2022-04-08 | $2.77 | $2.84 | $2.66 | $2.67 | $2.67 | 409,506 |
2022-04-07 | $2.82 | $2.85 | $2.76 | $2.77 | $2.77 | 663,966 |
2022-04-06 | $2.73 | $2.87 | $2.67 | $2.83 | $2.83 | 520,828 |
2022-04-05 | $2.89 | $2.91 | $2.75 | $2.77 | $2.77 | 574,859 |
2022-04-04 | $2.81 | $3.02 | $2.81 | $2.89 | $2.89 | 795,096 |
2022-04-01 | $2.69 | $2.81 | $2.62 | $2.81 | $2.81 | 2,244,072 |
2022-03-31 | $2.75 | $2.79 | $2.65 | $2.67 | $2.67 | 764,576 |
2022-03-30 | $2.82 | $2.91 | $2.75 | $2.77 | $2.77 | 648,563 |
2022-03-29 | $2.73 | $2.88 | $2.73 | $2.83 | $2.83 | 1,202,872 |
2022-03-28 | $2.75 | $2.75 | $2.57 | $2.67 | $2.67 | 754,383 |
2022-03-25 | $2.97 | $2.97 | $2.67 | $2.69 | $2.69 | 1,829,347 |
2022-03-24 | $2.90 | $3.00 | $2.84 | $2.95 | $2.95 | 1,025,454 |
2022-03-23 | $2.99 | $3.01 | $2.82 | $2.88 | $2.88 | 1,828,596 |
2022-03-22 | $3.12 | $3.12 | $2.96 | $3.00 | $3.00 | 3,240,058 |
2022-03-21 | $3.17 | $3.24 | $3.08 | $3.09 | $3.09 | 886,266 |
2022-03-18 | $3.39 | $3.57 | $3.19 | $3.21 | $3.21 | 4,470,508 |
2022-03-17 | $3.01 | $3.47 | $3.00 | $3.47 | $3.47 | 1,409,063 |
2022-03-16 | $3.05 | $3.11 | $2.94 | $3.00 | $3.00 | 2,093,715 |
2022-03-15 | $3.14 | $3.15 | $2.96 | $2.98 | $2.98 | 865,394 |
2022-03-14 | $3.55 | $3.57 | $3.12 | $3.13 | $3.13 | 972,329 |
2022-03-11 | $3.84 | $3.84 | $3.55 | $3.56 | $3.56 | 670,834 |
2022-03-10 | $3.94 | $3.97 | $3.70 | $3.81 | $3.81 | 468,279 |
2022-03-09 | $3.93 | $4.08 | $3.82 | $4.00 | $4.00 | 677,625 |
2022-03-08 | $3.77 | $3.96 | $3.60 | $3.81 | $3.81 | 352,102 |
2022-03-07 | $3.77 | $3.83 | $3.69 | $3.76 | $3.76 | 456,227 |
2022-03-04 | $3.76 | $3.86 | $3.68 | $3.71 | $3.71 | 540,592 |
2022-03-03 | $4.12 | $4.12 | $3.78 | $3.82 | $3.82 | 669,693 |
2022-03-02 | $3.89 | $4.28 | $3.78 | $4.04 | $4.04 | 1,056,062 |
2022-03-01 | $3.82 | $3.93 | $3.53 | $3.54 | $3.54 | 656,315 |
2022-02-28 | $4.02 | $4.04 | $3.83 | $3.83 | $3.83 | 300,872 |
2022-02-25 | $3.96 | $4.07 | $3.93 | $4.03 | $4.03 | 399,540 |
2022-02-24 | $3.93 | $4.00 | $3.76 | $3.99 | $3.99 | 553,606 |
2022-02-23 | $4.16 | $4.16 | $4.00 | $4.01 | $4.01 | 615,188 |
2022-02-22 | $4.06 | $4.21 | $4.02 | $4.10 | $4.10 | 531,103 |
2022-02-18 | $4.05 | $4.18 | $4.02 | $4.10 | $4.10 | 491,173 |
2022-02-17 | $4.09 | $4.15 | $4.05 | $4.10 | $4.10 | 571,241 |
2022-02-16 | $4.09 | $4.18 | $3.97 | $4.13 | $4.13 | 379,949 |
2022-02-15 | $4.14 | $4.25 | $3.96 | $4.08 | $4.08 | 525,089 |
2022-02-14 | $4.39 | $4.39 | $4.05 | $4.06 | $4.06 | 448,060 |
2022-02-11 | $4.45 | $4.60 | $4.33 | $4.36 | $4.36 | 436,346 |
2022-02-10 | $4.58 | $4.69 | $4.39 | $4.45 | $4.45 | 822,657 |
2022-02-09 | $4.55 | $4.73 | $4.48 | $4.65 | $4.65 | 747,688 |
2022-02-08 | $4.35 | $4.51 | $4.33 | $4.51 | $4.51 | 682,069 |
2022-02-07 | $4.30 | $4.45 | $4.27 | $4.38 | $4.38 | 530,909 |
2022-02-04 | $4.14 | $4.35 | $4.13 | $4.26 | $4.26 | 749,198 |
2022-02-03 | $4.08 | $4.18 | $4.05 | $4.13 | $4.13 | 535,299 |
2022-02-02 | $4.65 | $4.69 | $4.13 | $4.13 | $4.13 | 683,467 |
2022-02-01 | $4.62 | $4.73 | $4.40 | $4.68 | $4.68 | 1,441,427 |
2022-01-31 | $4.37 | $4.60 | $4.37 | $4.60 | $4.60 | 682,796 |
2022-01-28 | $4.18 | $4.40 | $4.15 | $4.40 | $4.40 | 888,559 |
2022-01-27 | $4.39 | $4.42 | $4.18 | $4.18 | $4.18 | 696,858 |
2022-01-26 | $4.40 | $4.63 | $4.32 | $4.36 | $4.36 | 570,773 |
2022-01-25 | $4.24 | $4.43 | $4.17 | $4.37 | $4.37 | 658,614 |
2022-01-24 | $4.23 | $4.42 | $4.04 | $4.39 | $4.39 | 1,122,303 |
2022-01-21 | $4.12 | $4.38 | $4.10 | $4.29 | $4.29 | 952,320 |
2022-01-20 | $4.24 | $4.33 | $4.09 | $4.16 | $4.16 | 930,833 |
2022-01-19 | $3.87 | $4.16 | $3.83 | $4.08 | $4.08 | 1,055,077 |
2022-01-18 | $4.18 | $4.28 | $3.83 | $3.83 | $3.83 | 1,165,206 |
2022-01-14 | $3.70 | $3.95 | $3.67 | $3.95 | $3.95 | 720,980 |
2022-01-13 | $3.77 | $3.87 | $3.68 | $3.74 | $3.74 | 716,738 |
2022-01-12 | $4.02 | $4.02 | $3.75 | $3.76 | $3.76 | 668,341 |
2022-01-11 | $3.92 | $4.08 | $3.86 | $3.98 | $3.98 | 747,974 |
2022-01-10 | $3.86 | $3.93 | $3.73 | $3.93 | $3.93 | 696,788 |
2022-01-07 | $4.10 | $4.15 | $3.87 | $3.89 | $3.89 | 667,266 |
2022-01-06 | $3.97 | $4.16 | $3.90 | $4.12 | $4.12 | 895,813 |
2022-01-05 | $4.25 | $4.31 | $3.99 | $3.99 | $3.99 | 784,579 |
2022-01-04 | $4.59 | $4.64 | $4.17 | $4.19 | $4.19 | 1,063,594 |
2022-01-03 | $4.45 | $4.53 | $4.27 | $4.49 | $4.49 | 745,877 |
2021-12-31 | $4.24 | $4.45 | $4.22 | $4.33 | $4.33 | 642,763 |
2021-12-30 | $4.47 | $4.57 | $4.38 | $4.40 | $4.40 | 849,243 |
2021-12-29 | $4.31 | $4.53 | $4.27 | $4.47 | $4.47 | 956,957 |
2021-12-28 | $4.25 | $4.38 | $4.23 | $4.34 | $4.34 | 959,973 |
2021-12-27 | $4.16 | $4.33 | $4.08 | $4.23 | $4.23 | 1,380,287 |
2021-12-23 | $4.08 | $4.31 | $4.08 | $4.22 | $4.22 | 2,034,228 |
2021-12-22 | $3.81 | $4.14 | $3.74 | $4.05 | $4.05 | 3,973,353 |
2021-12-21 | $5.05 | $5.06 | $3.68 | $3.87 | $3.87 | 15,422,051 |
2021-12-20 | $6.33 | $6.51 | $5.89 | $6.45 | $6.45 | 1,189,599 |
2021-12-17 | $6.20 | $6.75 | $6.02 | $6.39 | $6.39 | 4,797,266 |
2021-12-16 | $6.70 | $6.75 | $6.30 | $6.32 | $6.32 | 854,405 |
2021-12-15 | $6.10 | $6.71 | $6.04 | $6.68 | $6.68 | 1,914,224 |
2021-12-14 | $6.35 | $6.35 | $5.84 | $6.05 | $6.05 | 1,123,338 |
2021-12-13 | $6.33 | $6.51 | $6.12 | $6.45 | $6.45 | 1,252,950 |
2021-12-10 | $6.20 | $6.43 | $6.20 | $6.29 | $6.29 | 991,440 |
2021-12-09 | $6.26 | $6.47 | $6.13 | $6.20 | $6.20 | 1,138,141 |
2021-12-08 | $5.79 | $6.27 | $5.69 | $6.26 | $6.26 | 856,799 |
2021-12-07 | $5.76 | $5.97 | $5.75 | $5.82 | $5.82 | 552,569 |
2021-12-06 | $6.60 | $6.60 | $5.44 | $5.73 | $5.73 | 1,125,382 |
2021-12-03 | $6.94 | $6.97 | $6.61 | $6.61 | $6.61 | 828,299 |
2021-12-02 | $6.67 | $6.91 | $6.62 | $6.90 | $6.90 | 876,142 |
2021-12-01 | $6.70 | $6.88 | $6.64 | $6.70 | $6.70 | 1,168,250 |
2021-11-30 | $6.52 | $6.89 | $6.42 | $6.61 | $6.61 | 2,295,202 |
2021-11-29 | $6.74 | $6.79 | $6.49 | $6.52 | $6.52 | 1,024,821 |
2021-11-26 | $6.95 | $6.96 | $6.74 | $6.75 | $6.75 | 829,162 |
2021-11-24 | $7.15 | $7.15 | $6.94 | $7.04 | $7.04 | 626,125 |
2021-11-23 | $7.26 | $7.29 | $7.02 | $7.21 | $7.21 | 1,266,383 |
2021-11-22 | $7.33 | $7.46 | $7.17 | $7.31 | $7.31 | 810,495 |
2021-11-19 | $7.13 | $7.35 | $7.10 | $7.34 | $7.34 | 818,560 |
2021-11-18 | $7.30 | $7.34 | $7.01 | $7.22 | $7.22 | 1,147,328 |
2021-11-17 | $7.35 | $7.53 | $7.26 | $7.37 | $7.37 | 924,345 |
2021-11-16 | $7.20 | $7.46 | $7.06 | $7.39 | $7.39 | 844,810 |
2021-11-15 | $7.16 | $7.41 | $7.10 | $7.26 | $7.26 | 953,729 |
2021-11-12 | $7.04 | $7.04 | $6.80 | $7.02 | $7.02 | 793,254 |
2021-11-11 | $7.05 | $7.09 | $6.90 | $7.01 | $7.01 | 903,408 |
2021-11-10 | $6.97 | $7.12 | $6.89 | $7.08 | $7.08 | 1,156,403 |
2021-11-09 | $6.96 | $7.14 | $6.82 | $7.00 | $7.00 | 1,117,413 |
2021-11-08 | $6.51 | $7.01 | $6.25 | $6.97 | $6.97 | 1,025,774 |
2021-11-05 | $5.93 | $6.64 | $5.93 | $6.60 | $6.60 | 876,108 |
2021-11-04 | $6.09 | $6.19 | $5.95 | $5.98 | $5.98 | 1,028,909 |
2021-11-03 | $5.93 | $6.12 | $5.87 | $6.10 | $6.10 | 564,378 |
2021-11-02 | $5.66 | $5.92 | $5.58 | $5.91 | $5.91 | 464,261 |
2021-11-01 | $5.94 | $6.00 | $5.57 | $5.68 | $5.68 | 874,334 |
2021-10-29 | $5.94 | $5.95 | $5.79 | $5.93 | $5.93 | 819,881 |
2021-10-28 | $5.54 | $5.98 | $5.46 | $5.94 | $5.94 | 981,453 |
2021-10-27 | $5.33 | $5.53 | $5.33 | $5.48 | $5.48 | 802,233 |
2021-10-26 | $5.35 | $5.45 | $5.26 | $5.40 | $5.40 | 357,344 |
2021-10-25 | $5.34 | $5.36 | $5.18 | $5.33 | $5.33 | 519,238 |
2021-10-22 | $5.11 | $5.36 | $4.94 | $5.34 | $5.34 | 838,761 |
2021-10-21 | $5.05 | $5.16 | $5.05 | $5.11 | $5.11 | 222,490 |
2021-10-20 | $5.03 | $5.08 | $4.98 | $5.07 | $5.07 | 253,646 |
2021-10-19 | $5.01 | $5.07 | $4.91 | $5.04 | $5.04 | 243,035 |
2021-10-18 | $5.15 | $5.18 | $4.97 | $5.00 | $5.00 | 439,767 |
2021-10-15 | $5.25 | $5.25 | $5.10 | $5.14 | $5.14 | 376,690 |
2021-10-14 | $5.21 | $5.27 | $5.14 | $5.19 | $5.19 | 314,185 |
2021-10-13 | $5.12 | $5.22 | $5.08 | $5.15 | $5.15 | 379,875 |
2021-10-12 | $4.97 | $5.09 | $4.94 | $5.09 | $5.09 | 366,270 |
2021-10-11 | $4.87 | $5.05 | $4.82 | $4.98 | $4.98 | 172,759 |
2021-10-08 | $4.86 | $4.89 | $4.79 | $4.83 | $4.83 | 335,106 |
2021-10-07 | $4.91 | $4.99 | $4.85 | $4.87 | $4.87 | 194,488 |
2021-10-06 | $4.88 | $4.91 | $4.76 | $4.89 | $4.89 | 327,940 |
2021-10-05 | $5.05 | $5.11 | $4.88 | $4.89 | $4.89 | 231,907 |
2021-10-04 | $5.08 | $5.13 | $4.96 | $5.00 | $5.00 | 400,651 |
2021-10-01 | $5.08 | $5.15 | $4.96 | $5.11 | $5.11 | 283,704 |
2021-09-30 | $4.99 | $5.15 | $4.98 | $5.09 | $5.09 | 341,391 |
2021-09-29 | $5.21 | $5.24 | $4.91 | $4.93 | $4.93 | 437,955 |
2021-09-28 | $5.37 | $5.38 | $5.14 | $5.16 | $5.16 | 435,906 |
2021-09-27 | $5.25 | $5.45 | $5.22 | $5.41 | $5.41 | 341,552 |
2021-09-24 | $5.39 | $5.45 | $5.23 | $5.26 | $5.26 | 382,971 |
2021-09-23 | $5.30 | $5.46 | $5.27 | $5.44 | $5.44 | 330,043 |
2021-09-22 | $5.48 | $5.48 | $5.25 | $5.25 | $5.25 | 791,925 |
2021-09-21 | $5.21 | $5.48 | $5.16 | $5.46 | $5.46 | 663,917 |
2021-09-20 | $5.10 | $5.27 | $5.06 | $5.19 | $5.19 | 551,366 |
2021-09-17 | $5.10 | $5.36 | $5.00 | $5.23 | $5.23 | 2,058,431 |
2021-09-16 | $4.99 | $5.11 | $4.81 | $5.06 | $5.06 | 773,743 |
2021-09-15 | $5.00 | $5.04 | $4.87 | $4.97 | $4.97 | 485,069 |
2021-09-14 | $5.28 | $5.28 | $4.98 | $5.00 | $5.00 | 595,247 |
2021-09-13 | $5.13 | $5.36 | $5.03 | $5.28 | $5.28 | 909,466 |
2021-09-10 | $5.22 | $5.22 | $5.04 | $5.12 | $5.12 | 466,506 |
2021-09-09 | $5.10 | $5.28 | $5.07 | $5.17 | $5.17 | 520,191 |
2021-09-08 | $5.17 | $5.20 | $5.03 | $5.10 | $5.10 | 495,881 |
2021-09-07 | $5.16 | $5.27 | $5.06 | $5.15 | $5.15 | 474,165 |
2021-09-03 | $5.22 | $5.22 | $5.05 | $5.14 | $5.14 | 760,382 |
2021-09-02 | $5.21 | $5.28 | $5.09 | $5.23 | $5.23 | 391,059 |
2021-09-01 | $5.16 | $5.27 | $5.11 | $5.20 | $5.20 | 338,467 |
2021-08-31 | $5.10 | $5.20 | $5.06 | $5.12 | $5.12 | 292,724 |
2021-08-30 | $5.20 | $5.26 | $5.03 | $5.07 | $5.07 | 364,883 |
2021-08-27 | $4.99 | $5.25 | $4.98 | $5.19 | $5.19 | 620,225 |
2021-08-26 | $4.99 | $5.14 | $4.99 | $5.05 | $5.05 | 586,462 |
2021-08-25 | $4.94 | $5.14 | $4.90 | $5.03 | $5.03 | 798,385 |
2021-08-24 | $4.88 | $5.01 | $4.76 | $4.98 | $4.98 | 880,606 |
2021-08-23 | $4.75 | $4.90 | $4.70 | $4.88 | $4.88 | 807,066 |
2021-08-20 | $4.38 | $4.66 | $4.28 | $4.66 | $4.66 | 623,345 |
2021-08-19 | $4.53 | $4.58 | $4.30 | $4.32 | $4.32 | 912,772 |
2021-08-18 | $4.86 | $4.88 | $4.59 | $4.60 | $4.60 | 533,143 |
2021-08-17 | $4.74 | $4.92 | $4.73 | $4.89 | $4.89 | 604,595 |
2021-08-16 | $4.86 | $5.01 | $4.79 | $4.81 | $4.81 | 566,339 |
2021-08-13 | $4.95 | $5.07 | $4.83 | $4.85 | $4.85 | 848,796 |
2021-08-12 | $4.93 | $4.99 | $4.78 | $4.95 | $4.95 | 612,528 |
2021-08-11 | $4.94 | $5.02 | $4.80 | $4.88 | $4.88 | 712,140 |
2021-08-10 | $5.22 | $5.25 | $4.86 | $4.91 | $4.91 | 1,672,515 |
2021-08-09 | $5.29 | $5.41 | $5.13 | $5.19 | $5.19 | 854,403 |
2021-08-06 | $5.56 | $5.58 | $5.20 | $5.25 | $5.25 | 1,404,721 |
2021-08-05 | $5.64 | $5.79 | $5.48 | $5.79 | $5.79 | 620,121 |
2021-08-04 | $5.77 | $5.86 | $5.50 | $5.58 | $5.58 | 606,701 |
2021-08-03 | $5.63 | $5.74 | $5.47 | $5.74 | $5.74 | 402,320 |
2021-08-02 | $5.47 | $5.66 | $5.44 | $5.61 | $5.61 | 369,471 |
2021-07-30 | $5.54 | $5.56 | $5.38 | $5.41 | $5.41 | 349,762 |
2021-07-29 | $5.72 | $5.77 | $5.54 | $5.55 | $5.55 | 358,412 |
2021-07-28 | $5.43 | $5.73 | $5.43 | $5.71 | $5.71 | 593,383 |
2021-07-27 | $5.46 | $5.53 | $5.31 | $5.44 | $5.44 | 418,039 |
2021-07-26 | $5.57 | $5.59 | $5.42 | $5.46 | $5.46 | 452,493 |
2021-07-23 | $5.69 | $5.74 | $5.52 | $5.55 | $5.55 | 462,382 |
2021-07-22 | $5.85 | $5.90 | $5.61 | $5.63 | $5.63 | 667,551 |
2021-07-21 | $5.80 | $5.93 | $5.69 | $5.89 | $5.89 | 592,371 |
2021-07-20 | $5.69 | $5.80 | $5.63 | $5.77 | $5.77 | 795,455 |
2021-07-19 | $5.72 | $5.78 | $5.64 | $5.71 | $5.71 | 561,428 |
2021-07-16 | $5.93 | $5.97 | $5.75 | $5.79 | $5.79 | 533,645 |
2021-07-15 | $5.76 | $5.89 | $5.69 | $5.88 | $5.88 | 725,946 |
2021-07-14 | $5.95 | $5.98 | $5.80 | $5.80 | $5.80 | 839,141 |
2021-07-13 | $6.11 | $6.15 | $5.81 | $5.96 | $5.96 | 1,036,376 |
2021-07-12 | $6.06 | $6.14 | $5.99 | $6.12 | $6.12 | 421,384 |
2021-07-09 | $6.04 | $6.11 | $5.92 | $6.07 | $6.07 | 777,183 |
2021-07-08 | $5.83 | $6.11 | $5.82 | $6.00 | $6.00 | 488,236 |
2021-07-07 | $6.12 | $6.12 | $5.87 | $5.92 | $5.92 | 868,598 |
2021-07-06 | $6.27 | $6.30 | $6.05 | $6.08 | $6.08 | 453,894 |
2021-07-02 | $6.46 | $6.47 | $6.11 | $6.24 | $6.24 | 755,252 |
2021-07-01 | $6.40 | $6.45 | $6.26 | $6.43 | $6.43 | 857,978 |
2021-06-30 | $6.48 | $6.52 | $6.33 | $6.33 | $6.33 | 899,945 |
2021-06-29 | $6.54 | $6.60 | $6.45 | $6.47 | $6.47 | 816,830 |
2021-06-28 | $6.55 | $6.70 | $6.47 | $6.49 | $6.49 | 831,398 |
2021-06-25 | $6.73 | $6.73 | $6.42 | $6.45 | $6.45 | 2,468,443 |
2021-06-24 | $6.75 | $6.78 | $6.61 | $6.70 | $6.70 | 727,023 |
2021-06-23 | $6.91 | $7.00 | $6.64 | $6.68 | $6.68 | 854,332 |
2021-06-22 | $7.00 | $7.07 | $6.79 | $6.93 | $6.93 | 718,920 |
2021-06-21 | $7.21 | $7.33 | $6.94 | $7.05 | $7.05 | 759,077 |
2021-06-18 | $7.14 | $7.22 | $6.94 | $7.18 | $7.18 | 2,252,056 |
2021-06-17 | $7.13 | $7.24 | $7.05 | $7.17 | $7.17 | 396,470 |
2021-06-16 | $7.01 | $7.16 | $6.88 | $7.13 | $7.13 | 568,242 |
2021-06-15 | $7.27 | $7.27 | $7.07 | $7.08 | $7.08 | 462,357 |
2021-06-14 | $7.17 | $7.30 | $7.15 | $7.24 | $7.24 | 572,074 |
2021-06-11 | $7.19 | $7.28 | $7.10 | $7.16 | $7.16 | 354,131 |
2021-06-10 | $7.06 | $7.30 | $7.03 | $7.22 | $7.22 | 388,727 |
2021-06-09 | $7.03 | $7.23 | $6.97 | $7.05 | $7.05 | 533,113 |
2021-06-08 | $7.09 | $7.21 | $6.80 | $6.98 | $6.98 | 518,346 |
2021-06-07 | $6.80 | $7.10 | $6.74 | $7.03 | $7.03 | 893,483 |
2021-06-04 | $6.78 | $6.81 | $6.62 | $6.77 | $6.77 | 806,583 |
2021-06-03 | $6.83 | $7.05 | $6.79 | $6.80 | $6.80 | 658,479 |
2021-06-02 | $6.91 | $7.01 | $6.61 | $6.72 | $6.72 | 1,410,543 |
2021-06-01 | $7.24 | $7.29 | $6.82 | $6.86 | $6.86 | 998,992 |
2021-05-28 | $7.69 | $7.85 | $7.15 | $7.16 | $7.16 | 1,041,944 |
2021-05-27 | $8.29 | $8.34 | $8.19 | $8.19 | $8.19 | 422,189 |
2021-05-26 | $8.05 | $8.24 | $7.96 | $8.22 | $8.22 | 460,405 |
2021-05-25 | $8.23 | $8.28 | $7.99 | $7.99 | $7.99 | 667,005 |
2021-05-24 | $8.44 | $8.51 | $8.19 | $8.23 | $8.23 | 694,709 |
2021-05-21 | $8.53 | $8.63 | $8.39 | $8.41 | $8.41 | 361,921 |
2021-05-20 | $8.29 | $8.48 | $8.20 | $8.38 | $8.38 | 442,015 |
2021-05-19 | $8.27 | $8.37 | $8.12 | $8.23 | $8.23 | 755,458 |
2021-05-18 | $8.82 | $8.95 | $8.30 | $8.40 | $8.40 | 761,005 |
2021-05-17 | $8.14 | $8.46 | $8.14 | $8.39 | $8.39 | 712,135 |
2021-05-14 | $8.41 | $8.42 | $8.03 | $8.16 | $8.16 | 1,107,313 |
2021-05-13 | $8.08 | $8.28 | $7.96 | $8.23 | $8.23 | 1,601,405 |
2021-05-12 | $7.98 | $8.40 | $7.85 | $7.91 | $7.91 | 779,707 |
2021-05-11 | $7.73 | $8.28 | $7.72 | $8.15 | $8.15 | 837,741 |
2021-05-10 | $8.50 | $8.64 | $8.08 | $8.13 | $8.13 | 779,366 |
2021-05-07 | $8.50 | $8.93 | $8.32 | $8.55 | $8.55 | 663,830 |
2021-05-06 | $8.52 | $8.56 | $8.10 | $8.15 | $8.15 | 1,040,101 |
2021-05-05 | $8.74 | $9.06 | $8.47 | $8.53 | $8.53 | 1,402,137 |
2021-05-04 | $9.50 | $9.53 | $8.56 | $8.63 | $8.63 | 3,353,167 |
2021-05-03 | $9.12 | $9.64 | $9.12 | $9.50 | $9.50 | 2,454,268 |
2021-04-30 | $9.46 | $9.65 | $9.18 | $9.36 | $9.36 | 3,230,833 |
2021-04-29 | $9.96 | $9.96 | $9.41 | $9.49 | $9.49 | 1,059,034 |
2021-04-28 | $9.54 | $10.05 | $9.40 | $9.91 | $9.91 | 787,446 |
2021-04-27 | $9.49 | $9.81 | $9.40 | $9.55 | $9.55 | 749,458 |
2021-04-26 | $9.22 | $9.60 | $9.01 | $9.49 | $9.49 | 731,353 |
2021-04-23 | $8.77 | $9.25 | $8.64 | $9.16 | $9.16 | 1,148,327 |
2021-04-22 | $8.48 | $9.04 | $8.33 | $8.96 | $8.96 | 1,116,455 |
2021-04-21 | $8.02 | $8.56 | $7.67 | $8.53 | $8.53 | 889,012 |
2021-04-20 | $7.59 | $8.00 | $7.43 | $7.96 | $7.96 | 648,713 |
2021-04-19 | $7.41 | $7.65 | $7.39 | $7.60 | $7.60 | 579,008 |
2021-04-16 | $7.71 | $7.72 | $7.23 | $7.51 | $7.51 | 940,172 |
2021-04-15 | $7.51 | $7.68 | $7.35 | $7.65 | $7.65 | 1,146,239 |
2021-04-14 | $6.85 | $7.25 | $6.85 | $7.22 | $7.22 | 1,273,302 |
2021-04-13 | $6.85 | $6.91 | $6.50 | $6.83 | $6.83 | 1,137,946 |
2021-04-12 | $7.67 | $7.77 | $6.73 | $6.74 | $6.74 | 1,515,422 |
2021-04-09 | $7.80 | $7.80 | $7.53 | $7.72 | $7.72 | 1,001,629 |
2021-04-08 | $7.71 | $7.85 | $7.64 | $7.81 | $7.81 | 669,128 |
2021-04-07 | $8.10 | $8.17 | $7.58 | $7.60 | $7.60 | 626,590 |
2021-04-06 | $8.42 | $8.42 | $8.11 | $8.19 | $8.19 | 1,063,557 |
2021-04-05 | $7.92 | $8.40 | $7.82 | $8.38 | $8.38 | 834,594 |
2021-04-01 | $7.81 | $8.10 | $7.65 | $7.87 | $7.87 | 437,521 |
2021-03-31 | $7.44 | $7.82 | $7.35 | $7.73 | $7.73 | 897,569 |
2021-03-30 | $7.50 | $7.74 | $7.31 | $7.40 | $7.40 | 613,766 |
2021-03-29 | $8.02 | $8.08 | $7.56 | $7.59 | $7.59 | 992,442 |
2021-03-26 | $7.96 | $7.99 | $7.53 | $7.62 | $7.62 | 666,085 |
2021-03-25 | $7.81 | $7.95 | $7.54 | $7.94 | $7.94 | 867,365 |
2021-03-24 | $8.79 | $8.79 | $7.88 | $7.92 | $7.92 | 879,150 |
2021-03-23 | $8.80 | $9.09 | $8.36 | $8.76 | $8.76 | 1,429,523 |
2021-03-22 | $8.18 | $8.79 | $8.18 | $8.52 | $8.52 | 559,241 |
2021-03-19 | $8.03 | $8.42 | $7.84 | $8.27 | $8.27 | 4,856,980 |
2021-03-18 | $8.27 | $8.58 | $8.00 | $8.04 | $8.04 | 537,485 |
2021-03-17 | $8.40 | $8.61 | $8.17 | $8.46 | $8.46 | 475,073 |
2021-03-16 | $8.70 | $8.86 | $8.38 | $8.49 | $8.49 | 512,625 |
2021-03-15 | $8.54 | $8.80 | $8.36 | $8.76 | $8.76 | 748,706 |
2021-03-12 | $8.57 | $8.65 | $8.39 | $8.50 | $8.50 | 571,074 |
2021-03-11 | $8.37 | $8.64 | $8.34 | $8.63 | $8.63 | 764,216 |
2021-03-10 | $8.38 | $8.56 | $8.13 | $8.25 | $8.25 | 578,638 |
2021-03-09 | $7.79 | $8.30 | $7.79 | $8.21 | $8.21 | 585,742 |
2021-03-08 | $7.80 | $7.92 | $7.48 | $7.65 | $7.65 | 536,449 |
2021-03-05 | $7.66 | $7.78 | $7.01 | $7.78 | $7.78 | 820,065 |
2021-03-04 | $8.19 | $8.38 | $7.38 | $7.60 | $7.60 | 942,291 |
2021-03-03 | $8.41 | $8.50 | $8.02 | $8.21 | $8.21 | 744,926 |
2021-03-02 | $8.39 | $8.57 | $8.13 | $8.34 | $8.34 | 605,115 |
2021-03-01 | $8.02 | $8.49 | $7.96 | $8.45 | $8.45 | 808,491 |
2021-02-26 | $7.86 | $7.92 | $7.53 | $7.85 | $7.85 | 1,413,822 |
2021-02-25 | $8.13 | $8.46 | $7.83 | $7.86 | $7.86 | 687,819 |
2021-02-24 | $8.01 | $8.20 | $7.80 | $8.04 | $8.04 | 527,953 |
2021-02-23 | $8.03 | $8.28 | $7.75 | $8.01 | $8.01 | 958,109 |
2021-02-22 | $8.76 | $9.06 | $8.48 | $8.49 | $8.49 | 767,888 |
2021-02-19 | $8.71 | $8.98 | $8.66 | $8.92 | $8.92 | 603,650 |
2021-02-18 | $8.44 | $8.80 | $8.23 | $8.73 | $8.73 | 693,055 |
2021-02-17 | $8.65 | $8.76 | $8.23 | $8.60 | $8.60 | 603,141 |
2021-02-16 | $9.42 | $9.42 | $8.59 | $8.64 | $8.64 | 817,038 |
2021-02-12 | $8.26 | $9.32 | $8.05 | $9.00 | $9.00 | 1,935,068 |
2021-02-11 | $8.60 | $8.65 | $8.12 | $8.24 | $8.24 | 679,054 |
2021-02-10 | $8.80 | $9.02 | $8.33 | $8.54 | $8.54 | 764,888 |
2021-02-09 | $8.87 | $8.93 | $8.54 | $8.76 | $8.76 | 721,258 |
2021-02-08 | $8.25 | $8.82 | $8.05 | $8.78 | $8.78 | 1,236,569 |
2021-02-05 | $7.70 | $8.12 | $7.62 | $8.04 | $8.04 | 939,091 |
2021-02-04 | $7.58 | $7.75 | $7.34 | $7.70 | $7.70 | 1,009,542 |
2021-02-03 | $7.75 | $7.75 | $7.43 | $7.50 | $7.50 | 1,017,330 |
2021-02-02 | $7.56 | $7.79 | $7.36 | $7.68 | $7.68 | 1,380,201 |
2021-02-01 | $7.25 | $7.63 | $7.06 | $7.57 | $7.57 | 1,530,415 |
2021-01-29 | $7.01 | $7.23 | $6.82 | $6.91 | $6.91 | 1,210,147 |
2021-01-28 | $7.09 | $7.28 | $6.92 | $7.01 | $7.01 | 1,323,871 |
2021-01-27 | $7.03 | $7.34 | $6.77 | $6.94 | $6.94 | 1,944,365 |
2021-01-26 | $7.11 | $7.28 | $6.80 | $6.90 | $6.90 | 1,540,874 |
2021-01-25 | $6.76 | $7.12 | $6.58 | $7.10 | $7.10 | 1,879,377 |
2021-01-22 | $6.84 | $6.88 | $6.53 | $6.65 | $6.65 | 2,320,579 |
2021-01-21 | $7.42 | $7.50 | $6.60 | $6.60 | $6.60 | 6,769,035 |
2021-01-20 | $8.25 | $8.53 | $8.02 | $8.16 | $8.16 | 1,452,101 |
2021-01-19 | $8.00 | $8.55 | $7.97 | $8.48 | $8.48 | 609,454 |
2021-01-15 | $7.83 | $8.34 | $7.83 | $7.93 | $7.93 | 505,739 |
2021-01-14 | $7.68 | $7.92 | $7.64 | $7.85 | $7.85 | 466,079 |
2021-01-13 | $7.66 | $7.78 | $7.58 | $7.68 | $7.68 | 225,438 |
2021-01-12 | $7.49 | $7.75 | $7.49 | $7.64 | $7.64 | 302,663 |
2021-01-11 | $7.43 | $7.64 | $7.27 | $7.50 | $7.50 | 413,294 |
2021-01-08 | $7.26 | $7.41 | $7.20 | $7.40 | $7.40 | 294,431 |
2021-01-07 | $7.21 | $7.31 | $7.09 | $7.19 | $7.19 | 329,639 |
2021-01-06 | $6.97 | $7.23 | $6.80 | $7.12 | $7.12 | 534,570 |
2021-01-05 | $6.82 | $6.99 | $6.64 | $6.91 | $6.91 | 593,350 |
2021-01-04 | $6.63 | $6.90 | $6.43 | $6.78 | $6.78 | 537,791 |
2020-12-31 | $6.85 | $6.88 | $6.54 | $6.55 | $6.55 | 542,312 |
2020-12-30 | $7.11 | $7.30 | $6.72 | $6.82 | $6.82 | 580,106 |
2020-12-29 | $7.35 | $7.40 | $6.85 | $7.06 | $7.06 | 606,944 |
2020-12-28 | $7.45 | $7.55 | $7.27 | $7.31 | $7.31 | 669,405 |
2020-12-24 | $7.67 | $7.71 | $7.40 | $7.42 | $7.42 | 174,053 |
2020-12-23 | $7.87 | $7.91 | $7.62 | $7.69 | $7.69 | 182,103 |
2020-12-22 | $7.84 | $7.99 | $7.78 | $7.87 | $7.87 | 277,921 |
2020-12-21 | $7.68 | $7.92 | $7.62 | $7.83 | $7.83 | 440,982 |
2020-12-18 | $7.60 | $7.92 | $7.49 | $7.82 | $7.82 | 2,948,000 |
2020-12-17 | $7.45 | $7.58 | $7.38 | $7.55 | $7.55 | 874,255 |
2020-12-16 | $7.70 | $7.85 | $7.41 | $7.45 | $7.45 | 602,518 |
2020-12-15 | $7.95 | $7.95 | $7.56 | $7.69 | $7.69 | 462,235 |
2020-12-14 | $7.62 | $8.00 | $7.62 | $7.90 | $7.90 | 976,249 |
2020-12-11 | $7.29 | $7.82 | $7.26 | $7.58 | $7.58 | 856,957 |
2020-12-10 | $7.17 | $7.34 | $7.10 | $7.27 | $7.27 | 527,045 |
2020-12-09 | $7.49 | $7.49 | $7.08 | $7.19 | $7.19 | 343,067 |
2020-12-08 | $7.27 | $7.48 | $7.16 | $7.42 | $7.42 | 338,670 |
2020-12-07 | $7.40 | $7.51 | $7.26 | $7.27 | $7.27 | 380,446 |
2020-12-04 | $7.30 | $7.46 | $7.27 | $7.40 | $7.40 | 425,260 |
2020-12-03 | $7.43 | $7.50 | $7.13 | $7.27 | $7.27 | 453,867 |
2020-12-02 | $7.52 | $7.52 | $7.32 | $7.42 | $7.42 | 616,157 |
2020-12-01 | $7.61 | $7.79 | $7.47 | $7.53 | $7.53 | 447,907 |
2020-11-30 | $7.37 | $7.66 | $7.37 | $7.52 | $7.52 | 501,718 |
2020-11-27 | $7.37 | $7.47 | $7.30 | $7.42 | $7.42 | 187,985 |
2020-11-25 | $7.31 | $7.43 | $7.08 | $7.35 | $7.35 | 507,731 |
2020-11-24 | $7.36 | $7.55 | $7.11 | $7.38 | $7.38 | 735,792 |
2020-11-23 | $7.36 | $7.52 | $7.30 | $7.32 | $7.32 | 262,051 |
2020-11-20 | $7.36 | $7.40 | $7.20 | $7.32 | $7.32 | 191,896 |
2020-11-19 | $7.34 | $7.60 | $7.34 | $7.41 | $7.41 | 199,358 |
2020-11-18 | $7.36 | $7.60 | $7.27 | $7.32 | $7.32 | 277,823 |
2020-11-17 | $7.25 | $7.42 | $7.13 | $7.38 | $7.38 | 236,237 |
2020-11-16 | $7.50 | $7.52 | $7.13 | $7.33 | $7.33 | 348,866 |
2020-11-13 | $7.70 | $7.78 | $7.38 | $7.40 | $7.40 | 237,726 |
2020-11-12 | $7.53 | $7.85 | $7.31 | $7.65 | $7.65 | 538,553 |
2020-11-11 | $7.44 | $7.58 | $7.17 | $7.52 | $7.52 | 396,156 |
2020-11-10 | $6.92 | $7.49 | $6.84 | $7.47 | $7.47 | 399,522 |
2020-11-09 | $7.27 | $7.40 | $6.82 | $6.84 | $6.84 | 407,667 |
2020-11-06 | $7.17 | $7.23 | $6.82 | $7.02 | $7.02 | 332,909 |
2020-11-05 | $7.08 | $7.14 | $6.76 | $7.07 | $7.07 | 362,431 |
2020-11-04 | $6.66 | $7.15 | $6.66 | $7.07 | $7.07 | 469,495 |
2020-11-03 | $6.61 | $6.79 | $6.45 | $6.73 | $6.73 | 269,993 |
2020-11-02 | $6.68 | $6.77 | $6.40 | $6.56 | $6.56 | 425,745 |
2020-10-30 | $6.76 | $6.78 | $6.52 | $6.62 | $6.62 | 313,044 |
2020-10-29 | $6.71 | $6.85 | $6.52 | $6.77 | $6.77 | 210,370 |
2020-10-28 | $6.56 | $6.78 | $6.47 | $6.72 | $6.72 | 249,214 |
2020-10-27 | $6.62 | $6.71 | $6.55 | $6.63 | $6.63 | 974,633 |
2020-10-26 | $6.58 | $6.85 | $6.50 | $6.65 | $6.65 | 251,844 |
2020-10-23 | $6.78 | $6.85 | $6.67 | $6.76 | $6.76 | 730,416 |
2020-10-22 | $6.57 | $6.77 | $6.43 | $6.75 | $6.75 | 474,105 |
2020-10-21 | $6.69 | $6.80 | $6.54 | $6.57 | $6.57 | 261,020 |
2020-10-20 | $6.71 | $6.81 | $6.51 | $6.71 | $6.71 | 668,822 |
2020-10-19 | $6.95 | $7.06 | $6.68 | $6.69 | $6.69 | 517,256 |
2020-10-16 | $6.85 | $7.00 | $6.82 | $6.86 | $6.86 | 212,996 |
2020-10-15 | $6.64 | $6.82 | $6.56 | $6.81 | $6.81 | 356,568 |
2020-10-14 | $6.94 | $7.21 | $6.70 | $6.77 | $6.77 | 372,364 |
2020-10-13 | $6.86 | $6.95 | $6.78 | $6.90 | $6.90 | 272,435 |
2020-10-12 | $6.83 | $6.94 | $6.74 | $6.85 | $6.85 | 253,180 |
2020-10-09 | $6.94 | $6.99 | $6.76 | $6.82 | $6.82 | 180,242 |
2020-10-08 | $7.01 | $7.08 | $6.87 | $6.90 | $6.90 | 241,635 |
2020-10-07 | $6.73 | $7.01 | $6.71 | $6.94 | $6.94 | 259,135 |
2020-10-06 | $7.07 | $7.07 | $6.69 | $6.70 | $6.70 | 300,845 |
2020-10-05 | $6.59 | $7.06 | $6.50 | $7.02 | $7.02 | 325,723 |
2020-10-02 | $6.76 | $6.84 | $6.40 | $6.47 | $6.47 | 553,359 |
2020-10-01 | $6.68 | $6.93 | $6.68 | $6.91 | $6.91 | 272,458 |
2020-09-30 | $6.70 | $6.83 | $6.59 | $6.65 | $6.65 | 345,495 |
2020-09-29 | $6.69 | $6.80 | $6.63 | $6.69 | $6.69 | 186,535 |
2020-09-28 | $6.82 | $6.84 | $6.63 | $6.69 | $6.69 | 188,722 |
2020-09-25 | $6.56 | $6.88 | $6.50 | $6.80 | $6.80 | 506,699 |
2020-09-24 | $6.57 | $6.75 | $6.38 | $6.56 | $6.56 | 483,964 |
2020-09-23 | $6.78 | $6.97 | $6.58 | $6.61 | $6.61 | 364,432 |
2020-09-22 | $6.65 | $6.84 | $6.41 | $6.72 | $6.72 | 551,586 |
2020-09-21 | $7.21 | $7.21 | $6.85 | $6.94 | $6.94 | 546,370 |
2020-09-18 | $7.27 | $7.46 | $7.04 | $7.40 | $7.40 | 898,893 |
2020-09-17 | $7.21 | $7.29 | $7.04 | $7.18 | $7.18 | 267,058 |
2020-09-16 | $7.32 | $7.54 | $7.24 | $7.33 | $7.33 | 363,627 |
2020-09-15 | $7.29 | $7.46 | $7.17 | $7.22 | $7.22 | 516,022 |
2020-09-14 | $6.85 | $7.26 | $6.82 | $7.18 | $7.18 | 1,548,200 |
2020-09-11 | $6.97 | $7.08 | $6.67 | $6.73 | $6.73 | 699,198 |
2020-09-10 | $6.84 | $6.99 | $6.81 | $6.86 | $6.86 | 627,428 |
2020-09-09 | $6.65 | $6.92 | $6.63 | $6.82 | $6.82 | 289,315 |
2020-09-08 | $6.47 | $6.79 | $6.40 | $6.62 | $6.62 | 386,776 |
2020-09-04 | $6.74 | $6.83 | $6.25 | $6.56 | $6.56 | 362,198 |
2020-09-03 | $7.14 | $7.14 | $6.68 | $6.68 | $6.68 | 378,106 |
2020-09-02 | $7.02 | $7.34 | $6.98 | $7.19 | $7.19 | 428,652 |
2020-09-01 | $7.26 | $7.32 | $7.00 | $7.02 | $7.02 | 331,982 |
2020-08-31 | $7.11 | $7.34 | $6.94 | $7.30 | $7.30 | 634,011 |
2020-08-28 | $7.04 | $7.15 | $6.93 | $7.14 | $7.14 | 397,555 |
2020-08-27 | $7.04 | $7.12 | $6.92 | $7.05 | $7.05 | 189,987 |
2020-08-26 | $7.10 | $7.19 | $6.96 | $7.03 | $7.03 | 262,069 |
2020-08-25 | $6.86 | $7.15 | $6.77 | $7.08 | $7.08 | 366,823 |
2020-08-24 | $7.00 | $7.21 | $6.80 | $6.85 | $6.85 | 348,624 |
2020-08-21 | $7.15 | $7.32 | $6.92 | $6.95 | $6.95 | 363,900 |
2020-08-20 | $6.98 | $7.20 | $6.91 | $7.16 | $7.16 | 294,673 |
2020-08-19 | $7.16 | $7.20 | $6.95 | $7.05 | $7.05 | 324,523 |
2020-08-18 | $7.13 | $7.38 | $7.04 | $7.18 | $7.18 | 335,072 |
2020-08-17 | $6.86 | $7.26 | $6.86 | $7.16 | $7.16 | 628,331 |
2020-08-14 | $7.02 | $7.14 | $6.78 | $6.87 | $6.87 | 319,003 |
2020-08-13 | $7.09 | $7.21 | $6.94 | $7.00 | $7.00 | 335,478 |
2020-08-12 | $7.10 | $7.34 | $6.96 | $7.07 | $7.07 | 461,834 |
2020-08-11 | $7.72 | $7.72 | $6.98 | $6.99 | $6.99 | 622,405 |
2020-08-10 | $7.67 | $7.90 | $7.53 | $7.62 | $7.62 | 284,664 |
2020-08-07 | $7.36 | $8.10 | $7.27 | $7.62 | $7.62 | 425,536 |
2020-08-06 | $7.39 | $7.61 | $7.32 | $7.55 | $7.55 | 312,941 |
2020-08-05 | $7.30 | $7.54 | $7.30 | $7.45 | $7.45 | 288,690 |
2020-08-04 | $7.34 | $7.47 | $7.25 | $7.28 | $7.28 | 261,267 |
2020-08-03 | $7.09 | $7.39 | $6.94 | $7.37 | $7.37 | 553,840 |
2020-07-31 | $7.42 | $7.44 | $6.95 | $7.01 | $7.01 | 577,107 |
2020-07-30 | $7.18 | $7.55 | $7.15 | $7.44 | $7.44 | 427,267 |
2020-07-29 | $7.49 | $7.63 | $7.19 | $7.27 | $7.27 | 473,589 |
2020-07-28 | $7.93 | $7.93 | $7.38 | $7.40 | $7.40 | 492,654 |
2020-07-27 | $7.80 | $8.09 | $7.80 | $7.92 | $7.92 | 774,435 |
2020-07-24 | $7.70 | $7.93 | $7.57 | $7.76 | $7.76 | 558,366 |
2020-07-23 | $8.05 | $8.20 | $7.83 | $7.92 | $7.92 | 281,244 |
2020-07-22 | $8.26 | $8.36 | $7.98 | $8.06 | $8.06 | 317,984 |
2020-07-21 | $8.65 | $8.65 | $8.25 | $8.29 | $8.29 | 333,789 |
2020-07-20 | $8.63 | $8.75 | $8.49 | $8.57 | $8.57 | 208,294 |
2020-07-17 | $8.49 | $8.68 | $8.43 | $8.62 | $8.63 | 318,300 |
2020-07-16 | $8.76 | $8.76 | $8.46 | $8.51 | $8.51 | 365,800 |
2020-07-15 | $8.75 | $9.15 | $8.65 | $8.83 | $8.83 | 563,000 |
2020-07-14 | $8.64 | $8.65 | $8.22 | $8.55 | $8.55 | 712,200 |
2020-07-13 | $8.57 | $9.29 | $8.51 | $8.69 | $8.69 | 583,000 |
2020-07-10 | $8.30 | $8.77 | $8.29 | $8.52 | $8.53 | 404,800 |
2020-07-09 | $8.33 | $8.48 | $8.18 | $8.31 | $8.31 | 265,800 |
2020-07-08 | $8.28 | $8.50 | $8.14 | $8.38 | $8.38 | 310,100 |
2020-07-07 | $8.15 | $8.46 | $8.06 | $8.23 | $8.23 | 364,500 |
2020-07-06 | $8.55 | $8.55 | $8.12 | $8.20 | $8.20 | 396,000 |
2020-07-02 | $8.60 | $8.67 | $8.38 | $8.41 | $8.41 | 449,200 |
2020-07-01 | $8.37 | $8.59 | $8.26 | $8.52 | $8.52 | 344,600 |
2020-06-30 | $8.24 | $8.36 | $8.14 | $8.33 | $8.33 | 679,400 |
2020-06-29 | $8.28 | $8.53 | $8.03 | $8.21 | $8.21 | 381,100 |
2020-06-26 | $8.47 | $8.72 | $8.16 | $8.20 | $8.20 | 736,251 |
2020-06-25 | $8.24 | $8.73 | $8.21 | $8.56 | $8.56 | 360,731 |
2020-06-24 | $8.62 | $8.70 | $8.17 | $8.30 | $8.30 | 405,253 |
2020-06-23 | $8.65 | $9.09 | $8.65 | $8.76 | $8.76 | 542,064 |
2020-06-22 | $8.27 | $8.65 | $7.98 | $8.57 | $8.57 | 620,526 |
2020-06-19 | $8.53 | $8.68 | $8.25 | $8.25 | $8.25 | 2,922,903 |
2020-06-18 | $8.25 | $8.55 | $8.25 | $8.47 | $8.47 | 443,117 |
2020-06-17 | $8.50 | $8.59 | $8.13 | $8.35 | $8.35 | 327,184 |
2020-06-16 | $8.20 | $8.74 | $8.09 | $8.52 | $8.52 | 551,523 |
2020-06-15 | $7.77 | $8.16 | $7.57 | $8.04 | $8.04 | 563,137 |
2020-06-12 | $7.73 | $8.11 | $7.63 | $7.96 | $7.96 | 1,270,116 |
2020-06-11 | $7.80 | $7.85 | $7.33 | $7.51 | $7.51 | 788,168 |
2020-06-10 | $8.17 | $8.21 | $7.89 | $7.93 | $7.93 | 360,008 |
2020-06-09 | $8.30 | $8.42 | $8.03 | $8.05 | $8.05 | 381,912 |
2020-06-08 | $8.10 | $8.45 | $7.97 | $8.37 | $8.37 | 509,359 |
2020-06-05 | $8.37 | $8.37 | $8.04 | $8.06 | $8.06 | 680,373 |
2020-06-04 | $8.02 | $8.66 | $8.01 | $8.16 | $8.16 | 745,431 |
2020-06-03 | $8.10 | $8.27 | $7.93 | $8.05 | $8.05 | 602,965 |
2020-06-02 | $8.07 | $8.18 | $7.78 | $8.12 | $8.12 | 565,915 |
2020-06-01 | $8.58 | $8.74 | $7.92 | $8.06 | $8.06 | 1,110,332 |
2020-05-29 | $8.96 | $9.24 | $8.51 | $8.86 | $8.86 | 715,319 |
2020-05-28 | $9.04 | $9.05 | $8.71 | $8.73 | $8.73 | 541,290 |
2020-05-27 | $9.17 | $9.32 | $8.75 | $9.04 | $9.04 | 459,441 |
2020-05-26 | $9.44 | $9.47 | $8.73 | $9.16 | $9.16 | 1,839,493 |
2020-05-22 | $9.44 | $9.49 | $9.09 | $9.28 | $9.28 | 544,868 |
2020-05-21 | $9.27 | $9.67 | $9.13 | $9.42 | $9.42 | 402,918 |
2020-05-20 | $9.24 | $9.46 | $9.07 | $9.31 | $9.31 | 462,373 |
2020-05-19 | $9.40 | $9.52 | $9.00 | $9.16 | $9.16 | 683,064 |
2020-05-18 | $9.05 | $9.61 | $8.81 | $9.40 | $9.40 | 930,214 |
2020-05-15 | $9.33 | $9.33 | $8.61 | $9.01 | $9.01 | 1,041,566 |
2020-05-14 | $10.96 | $11.29 | $8.82 | $9.23 | $9.23 | 2,890,700 |
2020-05-13 | $14.86 | $15.44 | $13.72 | $14.44 | $14.44 | 1,025,065 |
2020-05-12 | $14.46 | $15.33 | $14.46 | $14.64 | $14.64 | 1,148,883 |
2020-05-11 | $14.21 | $14.86 | $13.47 | $14.46 | $14.46 | 797,356 |
2020-05-08 | $12.84 | $14.50 | $12.45 | $14.24 | $14.24 | 1,251,372 |
2020-05-07 | $12.23 | $12.59 | $11.95 | $12.25 | $12.25 | 990,282 |
2020-05-06 | $11.68 | $12.10 | $11.27 | $12.05 | $12.05 | 441,956 |
2020-05-05 | $11.68 | $11.89 | $11.43 | $11.60 | $11.60 | 345,457 |
2020-05-04 | $11.16 | $11.94 | $10.91 | $11.52 | $11.52 | 491,878 |
2020-05-01 | $10.09 | $11.29 | $9.85 | $11.21 | $11.21 | 469,995 |
2020-04-30 | $10.94 | $11.12 | $10.14 | $10.32 | $10.32 | 379,503 |
2020-04-29 | $8.67 | $11.16 | $8.63 | $10.99 | $10.99 | 1,085,786 |
2020-04-28 | $9.43 | $9.43 | $8.73 | $8.77 | $8.77 | 304,230 |
2020-04-27 | $9.47 | $9.48 | $9.03 | $9.25 | $9.25 | 551,474 |
2020-04-24 | $9.23 | $9.35 | $8.70 | $9.30 | $9.30 | 419,588 |
2020-04-23 | $9.53 | $9.70 | $9.20 | $9.23 | $9.23 | 700,055 |
2020-04-22 | $10.27 | $10.27 | $9.31 | $9.50 | $9.50 | 373,006 |
2020-04-21 | $9.45 | $10.15 | $9.38 | $10.07 | $10.07 | 595,896 |
2020-04-20 | $9.35 | $9.99 | $9.15 | $9.62 | $9.62 | 381,646 |
2020-04-17 | $9.46 | $9.52 | $8.85 | $9.48 | $9.48 | 438,093 |
2020-04-16 | $8.89 | $9.22 | $8.51 | $9.16 | $9.16 | 615,618 |
2020-04-15 | $8.46 | $8.88 | $8.39 | $8.77 | $8.77 | 875,726 |
2020-04-14 | $8.90 | $9.40 | $8.65 | $8.77 | $8.77 | 604,079 |
2020-04-13 | $8.54 | $8.95 | $8.21 | $8.90 | $8.90 | 265,865 |
2020-04-09 | $8.67 | $8.69 | $8.32 | $8.57 | $8.57 | 344,105 |
2020-04-08 | $7.90 | $8.69 | $7.68 | $8.40 | $8.40 | 444,237 |
2020-04-07 | $8.12 | $8.48 | $7.60 | $7.76 | $7.76 | 437,172 |
2020-04-06 | $8.06 | $8.22 | $7.73 | $7.99 | $7.99 | 499,858 |
2020-04-03 | $7.45 | $7.81 | $7.32 | $7.51 | $7.51 | 475,230 |
2020-04-02 | $7.35 | $7.47 | $7.01 | $7.47 | $7.47 | 408,332 |
2020-04-01 | $7.46 | $7.73 | $7.07 | $7.40 | $7.40 | 851,129 |
2020-03-31 | $7.09 | $7.85 | $6.75 | $7.67 | $7.67 | 769,144 |
2020-03-30 | $6.42 | $6.74 | $6.25 | $6.70 | $6.70 | 387,568 |
2020-03-27 | $6.25 | $6.52 | $5.95 | $6.35 | $6.35 | 428,330 |
2020-03-26 | $6.35 | $6.70 | $6.18 | $6.44 | $6.44 | 345,892 |
2020-03-25 | $6.62 | $6.95 | $6.00 | $6.26 | $6.26 | 716,376 |
2020-03-24 | $6.79 | $6.79 | $5.98 | $6.53 | $6.53 | 844,622 |
2020-03-23 | $5.05 | $5.10 | $4.66 | $4.93 | $4.93 | 285,391 |
2020-03-20 | $5.04 | $5.18 | $4.49 | $4.95 | $4.95 | 688,852 |
2020-03-19 | $4.51 | $5.48 | $4.36 | $5.00 | $5.00 | 483,863 |
2020-03-18 | $4.20 | $4.76 | $3.83 | $4.52 | $4.52 | 473,163 |
2020-03-17 | $3.71 | $4.63 | $3.62 | $4.61 | $4.61 | 490,432 |
2020-03-16 | $4.00 | $4.28 | $3.60 | $3.61 | $3.61 | 822,325 |
2020-03-13 | $5.26 | $5.26 | $4.67 | $5.17 | $5.17 | 625,543 |
2020-03-12 | $5.53 | $5.55 | $4.81 | $5.00 | $5.00 | 578,624 |
2020-03-11 | $6.29 | $6.37 | $5.74 | $5.87 | $5.87 | 668,735 |
2020-03-10 | $6.34 | $6.46 | $6.08 | $6.46 | $6.46 | 536,737 |
2020-03-09 | $6.48 | $6.88 | $6.16 | $6.19 | $6.19 | 383,170 |
2020-03-06 | $6.94 | $7.22 | $6.74 | $7.00 | $7.00 | 519,302 |
2020-03-05 | $7.11 | $7.23 | $6.91 | $7.10 | $7.10 | 436,996 |
2020-03-04 | $7.31 | $7.55 | $7.10 | $7.23 | $7.23 | 638,240 |
2020-03-03 | $7.04 | $7.44 | $7.01 | $7.30 | $7.30 | 408,194 |
2020-03-02 | $6.63 | $7.15 | $6.61 | $7.11 | $7.11 | 498,493 |
2020-02-28 | $6.85 | $7.15 | $6.07 | $6.69 | $6.69 | 765,641 |
2020-02-27 | $7.04 | $7.59 | $7.00 | $7.13 | $7.13 | 301,904 |
2020-02-26 | $7.11 | $7.65 | $7.07 | $7.26 | $7.26 | 834,614 |
2020-02-25 | $7.27 | $7.40 | $7.00 | $7.08 | $7.08 | 936,275 |
2020-02-24 | $7.34 | $7.58 | $7.10 | $7.25 | $7.25 | 377,988 |
2020-02-21 | $7.37 | $7.48 | $7.28 | $7.30 | $7.30 | 230,372 |
2020-02-20 | $7.14 | $7.51 | $7.00 | $7.37 | $7.37 | 393,896 |
2020-02-19 | $7.50 | $7.58 | $7.25 | $7.25 | $7.25 | 390,463 |
2020-02-18 | $7.13 | $7.64 | $7.13 | $7.62 | $7.62 | 444,149 |
2020-02-14 | $7.01 | $7.26 | $6.92 | $7.13 | $7.13 | 259,768 |
2020-02-13 | $7.05 | $7.14 | $6.96 | $7.03 | $7.03 | 210,002 |
2020-02-12 | $7.26 | $7.31 | $6.91 | $7.13 | $7.13 | 267,910 |
2020-02-11 | $7.33 | $7.50 | $7.20 | $7.26 | $7.26 | 293,491 |
2020-02-10 | $6.77 | $7.36 | $6.73 | $7.33 | $7.33 | 276,203 |
2020-02-07 | $7.38 | $7.42 | $6.59 | $6.75 | $6.75 | 995,221 |
2020-02-06 | $7.93 | $7.93 | $7.33 | $7.43 | $7.43 | 208,298 |
2020-02-05 | $8.10 | $8.45 | $7.83 | $7.91 | $7.91 | 383,731 |
2020-02-04 | $7.87 | $8.20 | $7.73 | $7.99 | $7.99 | 266,204 |
2020-02-03 | $7.48 | $7.80 | $7.34 | $7.71 | $7.71 | 243,359 |
2020-01-31 | $7.54 | $7.67 | $7.32 | $7.42 | $7.42 | 520,837 |
2020-01-30 | $7.54 | $7.65 | $7.38 | $7.60 | $7.60 | 202,347 |
2020-01-29 | $7.58 | $7.91 | $7.53 | $7.66 | $7.66 | 201,273 |
2020-01-28 | $7.29 | $7.68 | $7.29 | $7.60 | $7.60 | 438,669 |
2020-01-27 | $7.33 | $7.47 | $7.22 | $7.23 | $7.23 | 240,042 |
2020-01-24 | $8.04 | $8.04 | $7.40 | $7.50 | $7.50 | 350,853 |
2020-01-23 | $7.32 | $7.69 | $7.25 | $7.68 | $7.68 | 769,880 |
2020-01-22 | $7.63 | $7.78 | $7.32 | $7.37 | $7.37 | 204,487 |
2020-01-21 | $7.49 | $7.67 | $7.36 | $7.46 | $7.46 | 320,933 |
2020-01-17 | $7.61 | $7.73 | $7.41 | $7.46 | $7.46 | 341,324 |
2020-01-16 | $7.90 | $7.98 | $7.50 | $7.53 | $7.53 | 472,549 |
2020-01-15 | $7.65 | $8.00 | $7.65 | $7.82 | $7.82 | 478,364 |
2020-01-14 | $7.31 | $7.88 | $7.30 | $7.68 | $7.68 | 716,619 |
2020-01-13 | $7.87 | $7.93 | $7.31 | $7.37 | $7.37 | 362,982 |
2020-01-10 | $8.15 | $8.26 | $7.85 | $7.87 | $7.87 | 317,845 |
2020-01-09 | $8.13 | $8.22 | $8.02 | $8.08 | $8.08 | 139,630 |
2020-01-08 | $7.86 | $8.17 | $7.79 | $8.12 | $8.12 | 184,133 |
2020-01-07 | $7.78 | $8.04 | $7.59 | $7.89 | $7.89 | 174,316 |
2020-01-06 | $7.85 | $7.93 | $7.62 | $7.79 | $7.79 | 229,161 |
2020-01-03 | $8.42 | $8.52 | $7.88 | $7.91 | $7.91 | 262,873 |
2020-01-02 | $8.48 | $8.63 | $8.17 | $8.60 | $8.60 | 566,286 |
2019-12-31 | $8.29 | $8.44 | $8.16 | $8.31 | $8.31 | 448,775 |
2019-12-30 | $8.50 | $8.57 | $8.25 | $8.29 | $8.29 | 312,057 |
2019-12-27 | $8.81 | $8.87 | $8.40 | $8.54 | $8.54 | 355,926 |
2019-12-26 | $8.93 | $8.94 | $8.69 | $8.81 | $8.81 | 295,087 |
2019-12-24 | $8.91 | $8.98 | $8.73 | $8.90 | $8.90 | 206,138 |
2019-12-23 | $8.75 | $9.00 | $8.48 | $8.91 | $8.91 | 416,878 |
2019-12-20 | $8.74 | $8.98 | $8.10 | $8.79 | $8.79 | 1,920,121 |
2019-12-19 | $8.00 | $8.70 | $7.84 | $8.68 | $8.68 | 936,973 |
2019-12-18 | $7.39 | $8.13 | $7.35 | $7.96 | $7.96 | 778,879 |
2019-12-17 | $7.25 | $7.46 | $7.13 | $7.36 | $7.36 | 313,516 |
2019-12-16 | $7.17 | $7.44 | $7.16 | $7.26 | $7.26 | 376,066 |
2019-12-13 | $7.13 | $7.19 | $6.95 | $7.16 | $7.16 | 457,941 |
2019-12-12 | $6.66 | $7.17 | $6.61 | $7.12 | $7.12 | 442,123 |
2019-12-11 | $6.48 | $6.95 | $6.48 | $6.63 | $6.63 | 556,102 |
2019-12-10 | $6.35 | $6.48 | $6.35 | $6.42 | $6.42 | 297,464 |
2019-12-09 | $6.35 | $6.55 | $6.31 | $6.36 | $6.36 | 305,223 |
2019-12-06 | $6.12 | $6.35 | $6.10 | $6.29 | $6.29 | 291,050 |
2019-12-05 | $6.52 | $6.55 | $6.11 | $6.13 | $6.13 | 424,564 |
2019-12-04 | $6.36 | $6.52 | $6.16 | $6.51 | $6.51 | 365,195 |
2019-12-03 | $6.00 | $6.47 | $5.98 | $6.35 | $6.35 | 459,486 |
2019-12-02 | $6.26 | $6.34 | $5.95 | $6.01 | $6.01 | 718,795 |
2019-11-29 | $6.10 | $6.33 | $6.09 | $6.26 | $6.26 | 248,728 |
2019-11-27 | $5.97 | $6.21 | $5.92 | $6.15 | $6.15 | 308,755 |
2019-11-26 | $5.78 | $6.07 | $5.73 | $5.94 | $5.94 | 618,330 |
2019-11-25 | $5.83 | $6.04 | $5.76 | $5.81 | $5.81 | 390,361 |
2019-11-22 | $5.78 | $5.98 | $5.77 | $5.84 | $5.84 | 361,604 |
2019-11-21 | $6.14 | $6.19 | $5.71 | $5.75 | $5.75 | 482,135 |
2019-11-20 | $5.79 | $6.34 | $5.70 | $6.18 | $6.18 | 1,009,481 |
2019-11-19 | $5.18 | $5.30 | $5.14 | $5.18 | $5.18 | 479,885 |
2019-11-18 | $5.40 | $5.42 | $5.10 | $5.17 | $5.17 | 348,927 |
2019-11-15 | $5.45 | $5.51 | $5.34 | $5.36 | $5.36 | 354,201 |
2019-11-14 | $5.31 | $5.42 | $5.21 | $5.38 | $5.38 | 508,242 |
2019-11-13 | $5.43 | $5.58 | $5.30 | $5.31 | $5.31 | 459,529 |
2019-11-12 | $5.52 | $5.74 | $5.50 | $5.50 | $5.50 | 521,723 |
2019-11-11 | $5.74 | $5.74 | $5.38 | $5.59 | $5.59 | 487,759 |
2019-11-08 | $5.90 | $6.14 | $5.28 | $5.95 | $5.95 | 538,731 |
2019-11-07 | $6.16 | $6.30 | $6.01 | $6.15 | $6.15 | 328,970 |
2019-11-06 | $6.20 | $6.21 | $6.05 | $6.10 | $6.10 | 283,749 |
2019-11-05 | $6.32 | $6.37 | $6.13 | $6.21 | $6.21 | 310,292 |
2019-11-04 | $6.38 | $6.54 | $6.26 | $6.30 | $6.30 | 479,573 |
2019-11-01 | $6.19 | $6.38 | $6.13 | $6.30 | $6.30 | 844,246 |
2019-10-31 | $6.01 | $6.17 | $5.89 | $6.13 | $6.13 | 362,460 |
2019-10-30 | $5.98 | $6.15 | $5.86 | $6.06 | $6.06 | 473,025 |
2019-10-29 | $6.27 | $6.30 | $5.96 | $5.99 | $5.99 | 505,567 |
2019-10-28 | $6.31 | $6.46 | $6.22 | $6.34 | $6.34 | 266,039 |
2019-10-25 | $6.40 | $6.48 | $6.28 | $6.35 | $6.35 | 339,268 |
2019-10-24 | $6.96 | $7.01 | $6.45 | $6.47 | $6.47 | 381,361 |
2019-10-23 | $6.98 | $7.17 | $6.94 | $6.95 | $6.95 | 375,249 |
2019-10-22 | $7.05 | $7.23 | $6.70 | $6.97 | $6.97 | 2,159,110 |
2019-10-21 | $6.73 | $7.08 | $6.72 | $7.04 | $7.04 | 457,941 |
2019-10-18 | $7.07 | $7.33 | $6.69 | $6.72 | $6.72 | 399,045 |
2019-10-17 | $7.05 | $7.33 | $6.95 | $7.12 | $7.12 | 747,188 |
2019-10-16 | $7.07 | $7.24 | $6.97 | $7.00 | $7.00 | 563,181 |
2019-10-15 | $7.15 | $7.22 | $7.00 | $7.16 | $7.16 | 538,251 |
2019-10-14 | $7.10 | $7.27 | $7.05 | $7.05 | $7.05 | 735,649 |
2019-10-11 | $7.05 | $7.30 | $7.05 | $7.11 | $7.11 | 1,334,552 |
2019-10-10 | $6.78 | $7.09 | $6.75 | $6.97 | $6.97 | 1,309,383 |
2019-10-09 | $7.01 | $7.14 | $6.64 | $6.73 | $6.73 | 628,466 |
2019-10-08 | $7.30 | $7.36 | $6.84 | $6.95 | $6.95 | 1,019,672 |
2019-10-07 | $7.58 | $7.75 | $7.36 | $7.39 | $7.39 | 338,907 |
2019-10-04 | $7.49 | $7.95 | $7.45 | $7.66 | $7.66 | 557,976 |
2019-10-03 | $7.40 | $7.54 | $7.25 | $7.45 | $7.45 | 1,184,918 |
2019-10-02 | $7.52 | $7.75 | $7.25 | $7.40 | $7.40 | 978,515 |
2019-10-01 | $7.58 | $8.09 | $7.57 | $7.58 | $7.58 | 435,747 |
2019-09-30 | $7.73 | $7.81 | $7.34 | $7.38 | $7.38 | 280,757 |
2019-09-27 | $7.63 | $8.01 | $7.49 | $7.70 | $7.70 | 212,434 |
2019-09-26 | $8.12 | $8.12 | $7.50 | $7.63 | $7.63 | 256,049 |
2019-09-25 | $8.09 | $8.36 | $7.91 | $8.15 | $8.15 | 279,102 |
2019-09-24 | $8.79 | $8.79 | $8.10 | $8.17 | $8.17 | 312,701 |
2019-09-23 | $8.88 | $9.09 | $8.72 | $8.77 | $8.77 | 166,344 |
2019-09-20 | $9.15 | $9.34 | $8.77 | $8.99 | $8.99 | 796,656 |
2019-09-19 | $9.32 | $9.58 | $9.07 | $9.19 | $9.19 | 125,681 |
2019-09-18 | $9.27 | $9.54 | $9.19 | $9.28 | $9.28 | 252,267 |
2019-09-17 | $9.13 | $9.40 | $8.88 | $9.27 | $9.27 | 169,707 |
2019-09-16 | $9.00 | $9.37 | $8.91 | $9.25 | $9.25 | 164,932 |
2019-09-13 | $9.72 | $9.77 | $9.00 | $9.02 | $9.02 | 358,583 |
2019-09-12 | $9.90 | $9.92 | $9.30 | $9.68 | $9.68 | 296,957 |
2019-09-11 | $9.62 | $9.96 | $9.57 | $9.92 | $9.92 | 262,885 |
2019-09-10 | $8.86 | $9.57 | $8.65 | $9.57 | $9.57 | 290,654 |
2019-09-09 | $8.56 | $8.94 | $8.37 | $8.86 | $8.86 | 193,195 |
2019-09-06 | $8.61 | $8.78 | $8.44 | $8.52 | $8.52 | 187,053 |
2019-09-05 | $8.32 | $8.67 | $8.23 | $8.60 | $8.60 | 239,295 |
2019-09-04 | $8.62 | $8.62 | $8.07 | $8.24 | $8.24 | 218,585 |
2019-09-03 | $8.70 | $9.00 | $8.51 | $8.52 | $8.52 | 285,817 |
2019-08-30 | $9.07 | $9.09 | $8.65 | $8.78 | $8.78 | 193,385 |
2019-08-29 | $8.98 | $9.11 | $8.63 | $9.04 | $9.04 | 200,103 |
2019-08-28 | $8.50 | $8.93 | $8.46 | $8.86 | $8.86 | 126,575 |
2019-08-27 | $8.88 | $9.10 | $8.45 | $8.52 | $8.52 | 214,172 |
2019-08-26 | $8.90 | $8.90 | $8.52 | $8.88 | $8.88 | 247,848 |
2019-08-23 | $9.15 | $9.26 | $8.78 | $8.83 | $8.83 | 317,981 |
2019-08-22 | $9.47 | $9.47 | $9.17 | $9.23 | $9.23 | 188,931 |
2019-08-21 | $9.36 | $9.53 | $9.25 | $9.45 | $9.45 | 142,228 |
2019-08-20 | $9.51 | $9.71 | $9.19 | $9.26 | $9.26 | 233,253 |
2019-08-19 | $9.49 | $9.70 | $9.22 | $9.56 | $9.56 | 248,772 |
2019-08-16 | $9.17 | $9.80 | $9.08 | $9.34 | $9.34 | 485,601 |
2019-08-15 | $9.49 | $9.49 | $8.78 | $9.07 | $9.07 | 323,806 |
2019-08-14 | $9.49 | $9.77 | $9.33 | $9.49 | $9.49 | 348,192 |
2019-08-13 | $9.78 | $9.92 | $9.32 | $9.62 | $9.62 | 452,004 |
2019-08-12 | $10.04 | $10.38 | $9.77 | $9.86 | $9.86 | 295,742 |
2019-08-09 | $10.94 | $10.94 | $10.06 | $10.15 | $10.15 | 385,487 |
2019-08-08 | $10.13 | $11.66 | $10.02 | $10.99 | $10.99 | 424,659 |
2019-08-07 | $10.54 | $11.08 | $10.29 | $10.92 | $10.92 | 375,141 |
2019-08-06 | $9.95 | $10.67 | $9.81 | $10.64 | $10.64 | 420,757 |
2019-08-05 | $9.85 | $10.08 | $9.67 | $9.82 | $9.82 | 355,019 |
2019-08-02 | $10.15 | $10.22 | $9.88 | $10.06 | $10.06 | 180,602 |
2019-08-01 | $10.30 | $10.55 | $10.17 | $10.25 | $10.25 | 377,019 |
2019-07-31 | $10.50 | $10.77 | $10.26 | $10.31 | $10.31 | 285,207 |
2019-07-30 | $10.14 | $10.55 | $9.90 | $10.53 | $10.53 | 305,395 |
2019-07-29 | $10.19 | $10.33 | $9.99 | $10.25 | $10.25 | 298,403 |
2019-07-26 | $9.85 | $10.20 | $9.81 | $10.18 | $10.18 | 236,596 |
2019-07-25 | $10.13 | $10.16 | $9.73 | $9.79 | $9.79 | 315,738 |
2019-07-24 | $10.23 | $10.33 | $10.05 | $10.13 | $10.13 | 234,828 |
2019-07-23 | $10.85 | $10.85 | $10.21 | $10.26 | $10.26 | 242,828 |
2019-07-22 | $11.69 | $11.69 | $10.77 | $10.85 | $10.85 | 223,199 |
2019-07-19 | $12.24 | $12.32 | $11.55 | $11.62 | $11.62 | 232,749 |
2019-07-18 | $12.01 | $12.27 | $11.87 | $12.25 | $12.25 | 186,179 |
2019-07-17 | $11.85 | $12.22 | $11.72 | $12.11 | $12.11 | 306,323 |
2019-07-16 | $11.80 | $12.20 | $11.65 | $11.85 | $11.85 | 326,635 |
2019-07-15 | $11.93 | $11.93 | $11.57 | $11.79 | $11.79 | 241,642 |
2019-07-12 | $12.00 | $12.09 | $11.36 | $11.82 | $11.82 | 448,610 |
2019-07-11 | $12.21 | $12.29 | $11.67 | $11.79 | $11.79 | 207,604 |
2019-07-10 | $12.20 | $12.63 | $12.11 | $12.22 | $12.22 | 307,675 |
2019-07-09 | $11.04 | $12.32 | $11.04 | $12.08 | $12.08 | 1,096,922 |
2019-07-08 | $11.15 | $11.15 | $10.79 | $11.05 | $11.05 | 429,670 |
2019-07-05 | $11.43 | $11.45 | $11.13 | $11.23 | $11.23 | 175,808 |
2019-07-03 | $11.14 | $11.47 | $11.05 | $11.45 | $11.45 | 149,843 |
2019-07-02 | $11.34 | $11.34 | $10.85 | $11.09 | $11.09 | 272,249 |
2019-07-01 | $11.39 | $11.39 | $10.89 | $11.35 | $11.35 | 420,227 |
2019-06-28 | $10.68 | $11.31 | $10.62 | $11.22 | $11.22 | 543,295 |
2019-06-27 | $10.23 | $10.65 | $10.22 | $10.62 | $10.62 | 287,560 |
2019-06-26 | $10.60 | $10.65 | $10.10 | $10.14 | $10.14 | 156,541 |
2019-06-25 | $10.34 | $10.66 | $10.30 | $10.57 | $10.57 | 217,080 |
2019-06-24 | $10.94 | $10.94 | $10.29 | $10.33 | $10.33 | 222,925 |
2019-06-21 | $10.77 | $11.14 | $10.46 | $10.95 | $10.95 | 1,053,463 |
2019-06-20 | $11.44 | $11.68 | $10.77 | $10.82 | $10.82 | 221,290 |
2019-06-19 | $11.09 | $11.32 | $11.05 | $11.31 | $11.31 | 289,605 |
2019-06-18 | $10.86 | $11.24 | $10.86 | $11.13 | $11.13 | 513,147 |
2019-06-17 | $10.51 | $10.91 | $10.28 | $10.79 | $10.79 | 400,519 |
2019-06-14 | $10.19 | $10.54 | $10.04 | $10.40 | $10.40 | 300,960 |
2019-06-13 | $10.12 | $10.24 | $9.93 | $10.23 | $10.23 | 272,965 |
2019-06-12 | $9.96 | $10.06 | $9.77 | $9.92 | $9.92 | 162,731 |
2019-06-11 | $10.38 | $10.46 | $9.88 | $9.99 | $9.99 | 347,730 |
2019-06-10 | $10.37 | $10.59 | $10.29 | $10.30 | $10.30 | 205,213 |
2019-06-07 | $10.19 | $10.49 | $10.11 | $10.39 | $10.39 | 251,750 |
2019-06-06 | $10.35 | $10.53 | $10.10 | $10.16 | $10.16 | 402,320 |
2019-06-05 | $10.49 | $10.49 | $10.02 | $10.36 | $10.36 | 304,222 |
2019-06-04 | $10.17 | $10.44 | $9.87 | $10.43 | $10.43 | 252,366 |
2019-06-03 | $9.97 | $10.40 | $9.61 | $10.10 | $10.10 | 360,340 |
2019-05-31 | $9.80 | $9.80 | $9.54 | $9.66 | $9.66 | 292,105 |
2019-05-30 | $10.41 | $10.52 | $9.84 | $9.97 | $9.97 | 288,368 |
2019-05-29 | $11.19 | $11.35 | $10.32 | $10.38 | $10.38 | 460,580 |
2019-05-28 | $11.07 | $11.48 | $10.98 | $11.31 | $11.31 | 347,003 |
2019-05-24 | $10.69 | $11.11 | $10.43 | $11.07 | $11.07 | 261,988 |
2019-05-23 | $10.74 | $10.79 | $10.44 | $10.64 | $10.64 | 289,121 |
2019-05-22 | $11.27 | $11.37 | $10.86 | $10.89 | $10.89 | 247,865 |
2019-05-21 | $10.95 | $11.26 | $10.95 | $11.26 | $11.26 | 382,755 |
2019-05-20 | $10.62 | $11.06 | $10.51 | $10.93 | $10.93 | 398,548 |
2019-05-17 | $10.51 | $10.95 | $10.51 | $10.71 | $10.71 | 491,190 |
2019-05-16 | $10.92 | $11.28 | $10.48 | $10.60 | $10.60 | 562,434 |
2019-05-15 | $10.63 | $10.92 | $10.59 | $10.86 | $10.86 | 469,670 |
2019-05-14 | $10.96 | $11.12 | $10.52 | $10.77 | $10.77 | 563,350 |
2019-05-13 | $10.75 | $11.49 | $10.56 | $10.80 | $10.80 | 689,498 |
2019-05-10 | $10.24 | $11.32 | $10.19 | $11.08 | $11.08 | 759,059 |
2019-05-09 | $9.90 | $10.14 | $9.70 | $10.04 | $10.04 | 535,187 |
2019-05-08 | $10.15 | $10.40 | $9.95 | $10.05 | $10.05 | 425,551 |
2019-05-07 | $10.30 | $10.45 | $10.06 | $10.19 | $10.19 | 419,511 |
2019-05-06 | $9.71 | $10.42 | $9.68 | $10.39 | $10.39 | 565,976 |
2019-05-03 | $9.90 | $10.06 | $9.85 | $10.00 | $10.00 | 299,655 |
2019-05-02 | $9.35 | $9.90 | $9.31 | $9.89 | $9.89 | 404,052 |
2019-05-01 | $9.52 | $9.71 | $9.33 | $9.35 | $9.35 | 353,528 |
2019-04-30 | $10.17 | $10.27 | $9.51 | $9.51 | $9.51 | 332,321 |
2019-04-29 | $10.04 | $10.34 | $9.92 | $10.16 | $10.16 | 427,723 |
2019-04-26 | $9.86 | $10.08 | $9.78 | $10.04 | $10.04 | 202,260 |
2019-04-25 | $9.94 | $9.95 | $8.94 | $9.89 | $9.89 | 837,691 |
2019-04-24 | $10.06 | $10.22 | $9.76 | $9.98 | $9.98 | 271,919 |
2019-04-23 | $9.51 | $10.13 | $9.30 | $10.01 | $10.01 | 422,730 |
2019-04-22 | $9.95 | $10.04 | $9.35 | $9.53 | $9.53 | 786,239 |
2019-04-18 | $10.14 | $10.25 | $9.73 | $9.99 | $9.99 | 336,591 |
2019-04-17 | $10.62 | $10.65 | $10.04 | $10.12 | $10.12 | 345,255 |
2019-04-16 | $10.60 | $10.72 | $10.38 | $10.55 | $10.55 | 200,119 |
2019-04-15 | $10.76 | $10.85 | $10.31 | $10.53 | $10.53 | 241,090 |
2019-04-12 | $10.94 | $11.00 | $10.51 | $10.75 | $10.75 | 259,030 |
2019-04-11 | $10.80 | $11.10 | $10.61 | $10.80 | $10.80 | 564,659 |
2019-04-10 | $10.75 | $10.88 | $10.48 | $10.81 | $10.81 | 236,649 |
2019-04-09 | $11.34 | $11.34 | $10.68 | $10.72 | $10.72 | 293,332 |
2019-04-08 | $11.32 | $11.69 | $11.09 | $11.41 | $11.41 | 348,408 |
2019-04-05 | $11.18 | $11.39 | $11.18 | $11.29 | $11.29 | 230,140 |
2019-04-04 | $10.94 | $11.38 | $10.88 | $11.13 | $11.13 | 334,375 |
2019-04-03 | $10.80 | $11.13 | $10.74 | $10.95 | $10.95 | 369,936 |
2019-04-02 | $10.63 | $10.78 | $10.38 | $10.68 | $10.68 | 607,744 |
2019-04-01 | $10.83 | $10.91 | $10.47 | $10.63 | $10.63 | 309,851 |
2019-03-29 | $10.58 | $10.84 | $10.42 | $10.75 | $10.75 | 406,512 |
2019-03-28 | $10.33 | $10.65 | $10.27 | $10.50 | $10.50 | 325,047 |
2019-03-27 | $10.51 | $10.52 | $10.24 | $10.32 | $10.32 | 435,460 |
2019-03-26 | $10.50 | $10.93 | $10.21 | $10.51 | $10.51 | 444,141 |
2019-03-25 | $10.39 | $10.79 | $10.17 | $10.75 | $10.75 | 590,764 |
2019-03-22 | $11.05 | $11.37 | $10.39 | $10.41 | $10.41 | 518,328 |
2019-03-21 | $10.68 | $11.18 | $10.62 | $11.14 | $11.14 | 474,380 |
2019-03-20 | $10.84 | $11.17 | $10.69 | $10.72 | $10.72 | 384,965 |
2019-03-19 | $10.80 | $10.89 | $10.52 | $10.83 | $10.83 | 586,145 |
2019-03-18 | $10.66 | $10.97 | $10.63 | $10.75 | $10.75 | 690,589 |
2019-03-15 | $10.39 | $10.82 | $10.33 | $10.66 | $10.66 | 1,795,547 |
2019-03-14 | $10.31 | $10.47 | $10.13 | $10.37 | $10.37 | 463,364 |
2019-03-13 | $10.50 | $10.59 | $10.04 | $10.32 | $10.32 | 610,968 |
2019-03-12 | $10.06 | $10.51 | $9.96 | $10.40 | $10.40 | 809,738 |
2019-03-11 | $9.70 | $10.26 | $9.38 | $10.07 | $10.07 | 788,379 |
2019-03-08 | $9.73 | $10.00 | $9.49 | $9.50 | $9.50 | 1,705,049 |
2019-03-07 | $9.93 | $10.02 | $9.49 | $9.80 | $9.80 | 891,650 |
2019-03-06 | $10.83 | $11.29 | $9.89 | $9.89 | $9.89 | 1,105,205 |
2019-03-05 | $10.57 | $10.96 | $10.32 | $10.80 | $10.80 | 1,554,372 |
2019-03-04 | $11.02 | $11.08 | $10.21 | $10.57 | $10.57 | 1,251,283 |
2019-03-01 | $11.33 | $11.42 | $10.91 | $10.98 | $10.98 | 1,016,367 |
2019-02-28 | $12.31 | $12.35 | $10.92 | $11.22 | $11.22 | 1,648,192 |
2019-02-27 | $13.31 | $13.35 | $12.58 | $12.73 | $12.73 | 838,571 |
2019-02-26 | $17.95 | $18.72 | $12.95 | $13.13 | $13.13 | 2,554,322 |
2019-02-25 | $18.00 | $19.20 | $18.00 | $19.16 | $19.16 | 409,703 |
2019-02-22 | $17.65 | $18.15 | $17.43 | $17.99 | $17.99 | 334,563 |
2019-02-21 | $17.44 | $17.81 | $17.14 | $17.59 | $17.59 | 623,727 |
2019-02-20 | $18.15 | $18.32 | $17.36 | $17.58 | $17.58 | 371,694 |
2019-02-19 | $18.45 | $18.70 | $18.05 | $18.17 | $18.17 | 349,921 |
2019-02-15 | $18.40 | $18.60 | $17.75 | $18.43 | $18.43 | 469,591 |
2019-02-14 | $18.62 | $18.94 | $18.17 | $18.48 | $18.48 | 267,945 |
2019-02-13 | $19.09 | $19.19 | $18.59 | $18.64 | $18.64 | 393,378 |
2019-02-12 | $18.80 | $19.56 | $18.73 | $19.07 | $19.07 | 407,009 |
2019-02-11 | $19.18 | $19.29 | $18.72 | $19.15 | $19.15 | 194,084 |
2019-02-08 | $18.71 | $19.18 | $18.49 | $19.06 | $19.06 | 188,225 |
2019-02-07 | $19.01 | $19.01 | $18.32 | $18.85 | $18.85 | 248,285 |
2019-02-06 | $18.94 | $19.47 | $18.85 | $19.09 | $19.09 | 296,214 |
2019-02-05 | $19.16 | $19.75 | $18.53 | $18.89 | $18.89 | 242,382 |
2019-02-04 | $19.18 | $19.18 | $18.49 | $19.08 | $19.08 | 291,951 |
2019-02-01 | $17.07 | $19.14 | $16.93 | $19.04 | $19.04 | 452,236 |
2019-01-31 | $16.74 | $17.03 | $16.53 | $16.98 | $16.98 | 203,112 |
2019-01-30 | $16.15 | $16.77 | $15.89 | $16.74 | $16.74 | 215,724 |
2019-01-29 | $16.00 | $16.29 | $15.36 | $16.12 | $16.12 | 184,592 |
2019-01-28 | $16.55 | $16.65 | $15.66 | $15.99 | $15.99 | 498,287 |
2019-01-25 | $16.77 | $16.91 | $16.07 | $16.85 | $16.85 | 258,031 |
2019-01-24 | $16.25 | $16.90 | $16.25 | $16.64 | $16.64 | 126,336 |
2019-01-23 | $16.20 | $16.45 | $16.10 | $16.22 | $16.22 | 263,405 |
2019-01-22 | $16.60 | $16.71 | $15.71 | $16.11 | $16.11 | 278,201 |
2019-01-18 | $16.77 | $17.04 | $16.44 | $16.76 | $16.76 | 176,680 |
2019-01-17 | $16.76 | $17.03 | $16.38 | $16.71 | $16.71 | 179,384 |
2019-01-16 | $16.98 | $17.73 | $16.74 | $16.87 | $16.87 | 161,312 |
2019-01-15 | $16.78 | $17.00 | $16.43 | $16.98 | $16.98 | 132,492 |
2019-01-14 | $17.12 | $17.12 | $16.59 | $16.68 | $16.68 | 238,067 |
2019-01-11 | $16.81 | $17.39 | $16.77 | $17.20 | $17.20 | 184,440 |
2019-01-10 | $16.68 | $16.96 | $16.17 | $16.92 | $16.92 | 295,865 |
2019-01-09 | $17.23 | $17.41 | $16.78 | $16.82 | $16.82 | 267,046 |
2019-01-08 | $16.68 | $17.31 | $16.36 | $17.21 | $17.21 | 339,564 |
2019-01-07 | $16.00 | $17.06 | $16.00 | $16.56 | $16.56 | 572,457 |
2019-01-04 | $14.80 | $15.95 | $14.69 | $15.82 | $15.82 | 397,752 |
2019-01-03 | $15.55 | $15.64 | $14.51 | $14.52 | $14.52 | 323,133 |
2019-01-02 | $14.96 | $15.69 | $14.74 | $15.62 | $15.62 | 245,584 |
2018-12-31 | $15.07 | $15.43 | $14.73 | $15.10 | $15.10 | 243,519 |
2018-12-28 | $14.72 | $15.41 | $14.54 | $14.97 | $14.97 | 296,912 |
2018-12-27 | $14.45 | $14.94 | $13.83 | $14.67 | $14.67 | 440,387 |
2018-12-26 | $13.73 | $14.72 | $13.64 | $14.69 | $14.69 | 494,720 |
2018-12-24 | $13.27 | $13.99 | $13.27 | $13.62 | $13.62 | 192,231 |
2018-12-21 | $14.13 | $14.20 | $13.30 | $13.40 | $13.40 | 1,270,280 |
2018-12-20 | $14.12 | $14.47 | $13.99 | $14.04 | $14.04 | 651,817 |
2018-12-19 | $14.48 | $15.30 | $14.04 | $14.26 | $14.26 | 746,130 |
2018-12-18 | $14.70 | $14.73 | $14.25 | $14.55 | $14.55 | 664,072 |
2018-12-17 | $14.72 | $15.40 | $14.42 | $14.56 | $14.56 | 353,859 |
2018-12-14 | $15.04 | $15.46 | $14.60 | $14.77 | $14.77 | 380,025 |
2018-12-13 | $14.99 | $15.09 | $14.67 | $14.86 | $14.86 | 366,048 |
2018-12-12 | $14.73 | $15.37 | $14.59 | $15.01 | $15.01 | 1,261,877 |
2018-12-11 | $14.70 | $14.79 | $14.26 | $14.52 | $14.52 | 283,602 |
2018-12-10 | $14.05 | $14.46 | $13.83 | $14.42 | $14.42 | 243,440 |
2018-12-07 | $13.78 | $14.79 | $13.78 | $14.09 | $14.09 | 413,166 |
2018-12-06 | $13.57 | $13.95 | $13.31 | $13.83 | $13.83 | 300,743 |
2018-12-04 | $14.16 | $14.63 | $13.80 | $13.83 | $13.83 | 521,796 |
2018-12-03 | $14.20 | $14.50 | $13.79 | $14.27 | $14.27 | 727,456 |
2018-11-30 | $13.54 | $13.81 | $13.38 | $13.80 | $13.80 | 190,236 |
2018-11-29 | $14.07 | $14.25 | $13.41 | $13.55 | $13.55 | 178,876 |
2018-11-28 | $13.71 | $14.31 | $13.46 | $14.20 | $14.20 | 260,369 |
2018-11-27 | $13.66 | $14.10 | $13.50 | $13.58 | $13.58 | 409,491 |
2018-11-26 | $13.62 | $14.35 | $13.40 | $13.84 | $13.84 | 308,115 |
2018-11-23 | $12.88 | $13.53 | $12.88 | $13.24 | $13.24 | 171,761 |
2018-11-21 | $12.88 | $13.05 | $12.56 | $12.91 | $12.91 | 380,382 |
2018-11-20 | $13.06 | $13.19 | $12.51 | $12.69 | $12.69 | 418,673 |
2018-11-19 | $14.40 | $14.40 | $13.14 | $13.29 | $13.29 | 370,119 |
2018-11-16 | $14.02 | $14.49 | $13.69 | $14.46 | $14.46 | 433,433 |
2018-11-15 | $13.68 | $14.32 | $13.52 | $14.14 | $14.14 | 381,769 |
2018-11-14 | $14.53 | $14.62 | $13.36 | $13.77 | $13.77 | 343,991 |
2018-11-13 | $13.98 | $14.68 | $13.57 | $14.26 | $14.26 | 430,002 |
2018-11-12 | $14.96 | $14.96 | $13.46 | $13.82 | $13.82 | 336,801 |
2018-11-09 | $16.31 | $16.43 | $14.90 | $15.00 | $15.00 | 417,698 |
2018-11-08 | $15.84 | $16.63 | $15.59 | $16.35 | $16.35 | 562,678 |
2018-11-07 | $13.00 | $16.81 | $13.00 | $15.95 | $15.95 | 1,272,152 |
2018-11-06 | $14.01 | $14.17 | $12.75 | $12.75 | $12.75 | 1,178,787 |
2018-11-05 | $14.93 | $14.93 | $13.83 | $13.98 | $13.98 | 252,651 |
2018-11-02 | $14.88 | $15.38 | $14.87 | $15.01 | $15.01 | 255,927 |
2018-11-01 | $14.37 | $15.01 | $14.35 | $14.74 | $14.74 | 366,270 |
2018-10-31 | $14.18 | $14.50 | $13.96 | $14.26 | $14.26 | 336,082 |
2018-10-30 | $13.94 | $14.43 | $13.74 | $13.84 | $13.84 | 213,762 |
2018-10-29 | $15.13 | $15.40 | $13.65 | $13.97 | $13.97 | 317,357 |
2018-10-26 | $14.10 | $15.23 | $14.10 | $14.87 | $14.87 | 313,648 |
2018-10-25 | $13.53 | $14.86 | $13.53 | $14.40 | $14.40 | 396,840 |
2018-10-24 | $14.91 | $15.33 | $13.48 | $13.48 | $13.48 | 609,390 |
2018-10-23 | $14.49 | $15.34 | $14.27 | $14.91 | $14.91 | 342,431 |
2018-10-22 | $14.00 | $15.05 | $13.54 | $14.87 | $14.87 | 736,352 |
2018-10-19 | $16.41 | $16.62 | $15.09 | $15.39 | $15.39 | 234,106 |
2018-10-18 | $16.90 | $16.91 | $15.99 | $16.46 | $16.46 | 161,783 |
2018-10-17 | $16.90 | $17.26 | $16.24 | $16.96 | $16.96 | 275,453 |
2018-10-16 | $16.05 | $17.08 | $15.85 | $16.98 | $16.98 | 331,460 |
2018-10-15 | $15.62 | $16.04 | $15.33 | $15.92 | $15.92 | 660,657 |
2018-10-12 | $15.72 | $16.08 | $15.42 | $15.79 | $15.79 | 441,456 |
2018-10-11 | $15.59 | $15.99 | $15.10 | $15.32 | $15.32 | 336,334 |
2018-10-10 | $16.73 | $16.75 | $15.58 | $15.62 | $15.62 | 293,475 |
2018-10-09 | $16.38 | $17.21 | $16.35 | $16.79 | $16.79 | 393,222 |
2018-10-08 | $17.06 | $17.15 | $15.95 | $16.46 | $16.46 | 309,119 |
2018-10-05 | $17.51 | $17.88 | $16.31 | $17.08 | $17.08 | 441,267 |
2018-10-04 | $18.39 | $18.39 | $17.43 | $17.46 | $17.46 | 334,362 |
2018-10-03 | $18.04 | $18.64 | $17.63 | $18.50 | $18.50 | 267,931 |
2018-10-02 | $18.58 | $18.58 | $17.64 | $18.00 | $18.00 | 312,417 |
2018-10-01 | $18.46 | $18.66 | $18.18 | $18.61 | $18.61 | 252,938 |
2018-09-28 | $18.25 | $18.57 | $17.99 | $18.50 | $18.50 | 216,428 |
2018-09-27 | $17.94 | $18.46 | $17.61 | $18.21 | $18.21 | 200,404 |
2018-09-26 | $18.49 | $18.49 | $17.94 | $18.04 | $18.04 | 255,211 |
2018-09-25 | $18.51 | $18.98 | $18.46 | $18.49 | $18.49 | 234,764 |
2018-09-24 | $18.07 | $18.86 | $17.77 | $18.51 | $18.51 | 351,034 |
2018-09-21 | $18.81 | $18.84 | $17.88 | $18.07 | $18.07 | 1,223,842 |
2018-09-20 | $18.87 | $19.17 | $18.50 | $18.84 | $18.84 | 249,913 |
2018-09-19 | $18.87 | $19.11 | $18.20 | $18.71 | $18.71 | 340,238 |
2018-09-18 | $18.43 | $19.19 | $18.09 | $18.87 | $18.87 | 364,092 |
2018-09-17 | $18.77 | $18.80 | $17.84 | $18.50 | $18.50 | 412,188 |
2018-09-14 | $19.51 | $19.79 | $18.65 | $18.82 | $18.82 | 499,240 |
2018-09-13 | $20.33 | $20.33 | $19.20 | $19.51 | $19.51 | 470,949 |
2018-09-12 | $19.96 | $19.96 | $18.81 | $18.98 | $18.98 | 420,606 |
2018-09-11 | $19.99 | $20.36 | $19.64 | $20.01 | $20.01 | 675,349 |
2018-09-10 | $20.24 | $22.50 | $19.64 | $20.05 | $20.05 | 529,184 |
2018-09-07 | $20.13 | $20.28 | $19.70 | $20.14 | $20.14 | 338,960 |
2018-09-06 | $21.30 | $21.30 | $20.09 | $20.17 | $20.17 | 290,235 |
2018-09-05 | $22.26 | $22.26 | $21.11 | $21.33 | $21.33 | 716,148 |
2018-09-04 | $22.39 | $22.39 | $21.64 | $22.23 | $22.23 | 327,960 |
2018-08-31 | $22.38 | $22.67 | $21.76 | $22.49 | $22.49 | 579,421 |
2018-08-30 | $23.19 | $24.20 | $22.63 | $22.72 | $22.72 | 323,894 |
2018-08-29 | $24.06 | $24.34 | $23.19 | $23.31 | $23.31 | 463,079 |
2018-08-28 | $23.95 | $24.33 | $23.58 | $24.07 | $24.07 | 167,783 |
2018-08-27 | $23.31 | $23.97 | $23.29 | $23.94 | $23.94 | 203,578 |
2018-08-24 | $23.18 | $24.04 | $22.94 | $23.10 | $23.10 | 190,842 |
2018-08-23 | $23.21 | $23.42 | $22.62 | $23.09 | $23.09 | 157,138 |
2018-08-22 | $22.86 | $23.42 | $22.52 | $23.24 | $23.24 | 160,014 |
2018-08-21 | $22.59 | $23.22 | $22.59 | $22.85 | $22.85 | 150,486 |
2018-08-20 | $22.44 | $22.80 | $22.02 | $22.56 | $22.56 | 140,572 |
2018-08-17 | $22.85 | $22.89 | $22.40 | $22.49 | $22.49 | 157,146 |
2018-08-16 | $22.77 | $23.25 | $22.25 | $22.84 | $22.84 | 221,761 |
2018-08-15 | $22.53 | $22.79 | $22.00 | $22.63 | $22.63 | 294,883 |
2018-08-14 | $23.91 | $23.95 | $22.55 | $22.56 | $22.56 | 351,992 |
2018-08-13 | $24.29 | $24.38 | $23.62 | $23.94 | $23.94 | 384,297 |
2018-08-10 | $24.80 | $25.34 | $23.55 | $24.34 | $24.34 | 247,707 |
2018-08-09 | $24.77 | $25.16 | $22.84 | $24.89 | $24.89 | 729,486 |
2018-08-08 | $24.85 | $25.61 | $24.36 | $25.40 | $25.40 | 259,776 |
2018-08-07 | $24.61 | $25.06 | $24.48 | $24.99 | $24.99 | 190,725 |
2018-08-06 | $24.05 | $24.79 | $24.01 | $24.48 | $24.48 | 279,995 |
2018-08-03 | $25.78 | $25.79 | $24.22 | $24.34 | $24.34 | 384,705 |
2018-08-02 | $26.34 | $26.57 | $25.38 | $25.65 | $25.65 | 164,805 |
2018-08-01 | $26.05 | $27.04 | $26.01 | $26.41 | $26.41 | 329,581 |
2018-07-31 | $25.16 | $26.41 | $24.72 | $26.34 | $26.34 | 538,717 |
2018-07-30 | $25.79 | $25.87 | $24.79 | $25.07 | $25.07 | 503,139 |
2018-07-27 | $26.50 | $26.87 | $25.57 | $25.72 | $25.72 | 909,623 |
2018-07-26 | $26.22 | $27.14 | $25.84 | $26.41 | $26.41 | 331,907 |
2018-07-25 | $25.93 | $27.20 | $25.91 | $26.22 | $26.22 | 645,159 |
2018-07-24 | $25.65 | $26.19 | $25.53 | $26.04 | $26.04 | 556,367 |
2018-07-23 | $24.34 | $25.65 | $24.34 | $25.49 | $25.49 | 582,467 |
2018-07-20 | $24.51 | $24.86 | $24.31 | $24.40 | $24.40 | 328,506 |
2018-07-19 | $24.49 | $25.01 | $23.93 | $24.51 | $24.51 | 405,627 |
2018-07-18 | $24.00 | $25.05 | $23.25 | $24.63 | $24.63 | 732,128 |
2018-07-17 | $23.23 | $24.78 | $23.11 | $24.01 | $24.01 | 597,586 |
2018-07-16 | $23.12 | $23.51 | $23.00 | $23.25 | $23.25 | 405,241 |
2018-07-13 | $24.96 | $25.20 | $22.78 | $23.01 | $23.01 | 2,382,204 |
2018-07-12 | $24.41 | $25.38 | $24.12 | $25.32 | $25.32 | 365,548 |
2018-07-11 | $23.77 | $24.52 | $23.15 | $24.28 | $24.28 | 344,477 |
2018-07-10 | $25.05 | $25.15 | $24.42 | $24.63 | $24.63 | 142,392 |
2018-07-09 | $25.27 | $25.55 | $24.71 | $25.06 | $25.06 | 418,727 |
2018-07-06 | $25.21 | $25.65 | $24.82 | $25.15 | $25.15 | 323,595 |
2018-07-05 | $24.99 | $25.51 | $24.75 | $24.98 | $24.98 | 294,598 |
2018-07-03 | $23.80 | $25.23 | $23.39 | $24.97 | $24.97 | 253,588 |
2018-07-02 | $22.56 | $23.74 | $22.56 | $23.61 | $23.61 | 320,303 |
2018-06-29 | $22.88 | $23.31 | $22.52 | $22.86 | $22.86 | 365,989 |
2018-06-28 | $23.00 | $23.24 | $22.43 | $22.86 | $22.86 | 351,919 |
2018-06-27 | $23.78 | $24.20 | $23.01 | $23.02 | $23.02 | 321,678 |
2018-06-26 | $24.35 | $25.10 | $23.77 | $23.84 | $23.84 | 286,477 |
2018-06-25 | $24.48 | $25.40 | $23.98 | $24.42 | $24.42 | 575,285 |
2018-06-22 | $25.01 | $25.03 | $23.63 | $24.58 | $24.58 | 1,702,280 |
2018-06-21 | $25.68 | $25.68 | $24.60 | $24.85 | $24.85 | 275,065 |
2018-06-20 | $24.93 | $26.26 | $24.93 | $25.68 | $25.68 | 271,409 |
2018-06-19 | $24.49 | $24.99 | $24.25 | $24.93 | $24.93 | 348,248 |
2018-06-18 | $24.82 | $25.08 | $24.20 | $24.54 | $24.54 | 414,902 |
2018-06-15 | $25.01 | $25.33 | $24.34 | $24.94 | $24.94 | 1,179,367 |
2018-06-14 | $25.19 | $25.42 | $24.91 | $25.10 | $25.10 | 314,162 |
2018-06-13 | $24.55 | $25.66 | $24.33 | $25.25 | $25.25 | 347,454 |
2018-06-12 | $23.98 | $24.77 | $23.80 | $24.67 | $24.67 | 498,172 |
2018-06-11 | $24.75 | $25.50 | $23.76 | $23.89 | $23.89 | 459,648 |
2018-06-08 | $24.48 | $25.04 | $23.81 | $24.72 | $24.72 | 325,814 |
2018-06-07 | $24.60 | $24.99 | $23.75 | $24.61 | $24.61 | 427,437 |
2018-06-06 | $22.16 | $24.97 | $22.06 | $24.67 | $24.67 | 717,427 |
2018-06-05 | $21.49 | $22.65 | $21.39 | $22.06 | $22.06 | 841,170 |
2018-06-04 | $25.50 | $25.82 | $19.86 | $21.38 | $21.38 | 1,746,263 |
2018-06-01 | $26.25 | $26.25 | $25.34 | $25.53 | $25.53 | 363,093 |
2018-05-31 | $25.67 | $26.12 | $25.28 | $25.67 | $25.67 | 404,271 |
2018-05-30 | $25.66 | $26.22 | $25.30 | $25.61 | $25.61 | 261,403 |
2018-05-29 | $26.18 | $26.88 | $25.21 | $25.58 | $25.58 | 373,558 |
2018-05-25 | $25.99 | $26.34 | $25.87 | $26.24 | $26.24 | 205,921 |
2018-05-24 | $25.80 | $26.40 | $25.63 | $25.93 | $25.93 | 210,990 |
2018-05-23 | $25.20 | $26.20 | $25.15 | $25.74 | $25.74 | 256,646 |
2018-05-22 | $24.61 | $25.64 | $24.37 | $25.29 | $25.29 | 299,021 |
2018-05-21 | $25.01 | $25.72 | $24.30 | $24.57 | $24.57 | 335,597 |
2018-05-18 | $23.74 | $24.92 | $23.62 | $24.82 | $24.82 | 385,818 |
2018-05-17 | $24.44 | $24.61 | $23.06 | $23.54 | $23.54 | 548,049 |
2018-05-16 | $23.11 | $24.54 | $23.11 | $24.34 | $24.34 | 267,459 |
2018-05-15 | $23.26 | $23.47 | $22.79 | $23.24 | $23.24 | 268,494 |
2018-05-14 | $22.98 | $23.68 | $22.73 | $23.32 | $23.32 | 294,060 |
2018-05-11 | $22.94 | $23.20 | $21.40 | $22.92 | $22.92 | 693,218 |
2018-05-10 | $23.06 | $24.72 | $22.78 | $22.79 | $22.79 | 523,655 |
2018-05-09 | $24.18 | $24.94 | $23.35 | $24.40 | $24.40 | 314,971 |
2018-05-08 | $24.58 | $24.92 | $24.05 | $24.18 | $24.18 | 440,766 |
2018-05-07 | $25.24 | $25.62 | $24.50 | $24.69 | $24.69 | 236,621 |
2018-05-04 | $24.90 | $25.26 | $23.77 | $25.05 | $25.05 | 434,850 |
2018-05-03 | $26.47 | $26.76 | $24.85 | $24.90 | $24.90 | 265,827 |
2018-05-02 | $26.47 | $27.15 | $26.32 | $26.51 | $26.51 | 163,830 |
2018-05-01 | $26.22 | $26.86 | $26.20 | $26.69 | $26.69 | 335,207 |
2018-04-30 | $26.94 | $27.07 | $26.19 | $26.30 | $26.30 | 169,772 |
2018-04-27 | $26.39 | $27.12 | $26.39 | $26.84 | $26.84 | 121,785 |
2018-04-26 | $26.17 | $26.82 | $26.02 | $26.23 | $26.23 | 276,906 |
2018-04-25 | $26.12 | $26.35 | $25.60 | $26.02 | $26.02 | 218,811 |
2018-04-24 | $26.59 | $26.71 | $25.62 | $26.08 | $26.08 | 328,136 |
2018-04-23 | $27.01 | $27.34 | $26.30 | $26.57 | $26.57 | 254,030 |
2018-04-20 | $26.17 | $27.07 | $26.17 | $27.01 | $27.01 | 304,170 |
2018-04-19 | $27.17 | $27.25 | $26.02 | $26.37 | $26.37 | 537,181 |
2018-04-18 | $27.42 | $28.21 | $26.89 | $27.68 | $27.68 | 291,550 |
2018-04-17 | $27.30 | $27.74 | $26.75 | $27.42 | $27.42 | 312,060 |
2018-04-16 | $28.79 | $29.37 | $26.55 | $27.29 | $27.29 | 402,561 |
2018-04-13 | $29.87 | $30.31 | $28.25 | $28.61 | $28.61 | 213,492 |
2018-04-12 | $29.41 | $30.73 | $29.29 | $29.68 | $29.68 | 273,973 |
2018-04-11 | $29.05 | $29.62 | $28.70 | $29.14 | $29.14 | 269,170 |
2018-04-10 | $28.71 | $29.43 | $28.39 | $29.24 | $29.24 | 245,161 |
2018-04-09 | $28.01 | $29.06 | $27.95 | $28.43 | $28.43 | 274,316 |
2018-04-06 | $28.26 | $28.57 | $27.25 | $27.74 | $27.74 | 392,519 |
2018-04-05 | $29.63 | $29.82 | $28.26 | $28.46 | $28.46 | 326,890 |
2018-04-04 | $27.20 | $29.51 | $26.80 | $29.39 | $29.39 | 322,823 |
2018-04-03 | $28.15 | $28.40 | $27.41 | $27.92 | $27.92 | 247,429 |
2018-04-02 | $28.12 | $28.59 | $27.08 | $27.92 | $27.92 | 456,596 |
2018-03-29 | $28.27 | $28.93 | $27.51 | $28.45 | $28.45 | 372,841 |
2018-03-28 | $29.84 | $29.84 | $26.13 | $28.08 | $28.08 | 734,686 |
2018-03-27 | $32.55 | $32.55 | $29.93 | $30.07 | $30.07 | 333,290 |
2018-03-26 | $32.00 | $32.69 | $31.22 | $32.56 | $32.56 | 290,644 |
2018-03-23 | $32.05 | $32.58 | $31.48 | $31.56 | $31.56 | 338,168 |
2018-03-22 | $32.64 | $33.94 | $32.43 | $32.44 | $32.44 | 295,920 |
2018-03-21 | $32.82 | $33.38 | $32.52 | $32.99 | $32.99 | 366,008 |
2018-03-20 | $33.89 | $34.47 | $32.39 | $32.76 | $32.76 | 625,317 |
2018-03-19 | $34.12 | $34.98 | $33.52 | $33.73 | $33.73 | 384,877 |
2018-03-16 | $34.16 | $34.54 | $33.80 | $34.00 | $34.00 | 525,601 |
2018-03-15 | $34.13 | $34.28 | $33.53 | $34.10 | $34.10 | 355,826 |
2018-03-14 | $33.22 | $34.25 | $32.60 | $34.03 | $34.03 | 862,429 |
2018-03-13 | $34.25 | $34.57 | $32.44 | $33.04 | $33.04 | 628,255 |
2018-03-12 | $34.20 | $34.96 | $33.80 | $34.22 | $34.22 | 587,749 |
2018-03-09 | $32.88 | $34.18 | $32.88 | $34.10 | $34.10 | 308,262 |
2018-03-08 | $34.03 | $35.00 | $30.42 | $32.48 | $32.48 | 1,103,854 |
2018-03-07 | $32.15 | $33.93 | $31.56 | $33.87 | $33.87 | 398,212 |
2018-03-06 | $32.66 | $32.84 | $31.82 | $32.36 | $32.36 | 281,930 |
2018-03-05 | $33.18 | $34.24 | $32.20 | $32.66 | $32.66 | 823,425 |
2018-03-02 | $29.68 | $33.50 | $29.00 | $33.22 | $33.22 | 579,666 |
2018-03-01 | $29.81 | $30.00 | $29.00 | $29.76 | $29.76 | 469,987 |
2018-02-28 | $29.77 | $30.00 | $29.24 | $29.71 | $29.71 | 330,237 |
2018-02-27 | $29.49 | $30.00 | $29.35 | $29.49 | $29.49 | 391,829 |
2018-02-26 | $29.47 | $29.75 | $28.94 | $29.45 | $29.45 | 182,607 |
2018-02-23 | $28.57 | $29.26 | $28.22 | $29.22 | $29.22 | 219,115 |
2018-02-22 | $28.18 | $29.25 | $28.02 | $28.60 | $28.60 | 230,024 |
2018-02-21 | $27.99 | $29.00 | $27.98 | $28.02 | $28.02 | 286,350 |
2018-02-20 | $27.83 | $28.51 | $27.72 | $27.84 | $27.84 | 313,878 |
2018-02-16 | $27.69 | $28.71 | $27.64 | $27.85 | $27.85 | 273,198 |
2018-02-15 | $28.19 | $28.28 | $27.39 | $27.78 | $27.78 | 256,539 |
2018-02-14 | $26.88 | $28.38 | $26.40 | $28.03 | $28.03 | 378,927 |
2018-02-13 | $27.04 | $27.59 | $26.59 | $27.20 | $27.20 | 209,463 |
2018-02-12 | $27.11 | $28.00 | $26.45 | $27.28 | $27.28 | 229,038 |
2018-02-09 | $27.34 | $27.45 | $25.15 | $27.00 | $27.00 | 319,132 |
2018-02-08 | $27.75 | $28.03 | $26.98 | $26.98 | $26.98 | 310,509 |
2018-02-07 | $27.46 | $29.04 | $27.46 | $28.00 | $28.00 | 427,570 |
2018-02-06 | $26.22 | $27.83 | $26.22 | $27.69 | $27.69 | 309,308 |
2018-02-05 | $26.57 | $27.60 | $25.87 | $26.74 | $26.74 | 379,106 |
2018-02-02 | $27.21 | $27.71 | $26.78 | $26.93 | $26.93 | 181,484 |
2018-02-01 | $26.70 | $28.05 | $26.39 | $27.38 | $27.38 | 292,415 |
2018-01-31 | $27.73 | $27.96 | $26.49 | $26.75 | $26.75 | 296,551 |
2018-01-30 | $27.32 | $27.83 | $26.35 | $27.42 | $27.42 | 347,644 |
2018-01-29 | $25.84 | $27.97 | $25.73 | $27.51 | $27.51 | 416,160 |
2018-01-26 | $26.06 | $26.50 | $25.44 | $25.73 | $25.73 | 411,170 |
2018-01-25 | $25.43 | $25.89 | $25.16 | $25.79 | $25.79 | 300,524 |
2018-01-24 | $26.11 | $26.58 | $25.32 | $25.82 | $25.82 | 189,311 |
2018-01-23 | $26.41 | $26.50 | $25.82 | $26.04 | $26.04 | 284,512 |
2018-01-22 | $25.70 | $26.50 | $25.55 | $26.30 | $26.30 | 406,444 |
2018-01-19 | $25.47 | $25.76 | $25.00 | $25.55 | $25.55 | 192,506 |
2018-01-18 | $25.65 | $25.84 | $25.10 | $25.56 | $25.56 | 194,036 |
2018-01-17 | $25.10 | $25.65 | $24.87 | $25.65 | $25.65 | 204,314 |
2018-01-16 | $25.47 | $25.79 | $24.65 | $24.83 | $24.83 | 259,766 |
2018-01-12 | $25.23 | $25.47 | $24.86 | $25.17 | $25.17 | 330,820 |
2018-01-11 | $25.12 | $25.40 | $24.70 | $25.14 | $25.14 | 589,618 |
2018-01-10 | $24.95 | $25.08 | $24.26 | $24.96 | $24.96 | 162,379 |
2018-01-09 | $24.35 | $25.60 | $24.30 | $24.92 | $24.92 | 360,079 |
2018-01-08 | $24.87 | $24.87 | $24.13 | $24.34 | $24.34 | 634,516 |
2018-01-05 | $23.46 | $25.21 | $23.20 | $24.87 | $24.87 | 756,525 |
2018-01-04 | $22.57 | $23.09 | $22.26 | $22.87 | $22.87 | 215,753 |
2018-01-03 | $21.75 | $22.44 | $21.47 | $22.39 | $22.39 | 240,932 |
2018-01-02 | $21.11 | $21.78 | $20.53 | $21.76 | $21.76 | 291,371 |
2017-12-29 | $22.12 | $22.21 | $21.09 | $21.11 | $21.11 | 268,937 |
2017-12-28 | $22.29 | $22.71 | $21.86 | $22.07 | $22.07 | 347,585 |
2017-12-27 | $22.12 | $22.35 | $21.93 | $22.19 | $22.19 | 168,995 |
2017-12-26 | $22.50 | $22.89 | $21.94 | $22.03 | $22.03 | 243,082 |
2017-12-22 | $22.07 | $22.84 | $22.01 | $22.69 | $22.69 | 262,218 |
2017-12-21 | $22.20 | $22.61 | $22.01 | $22.10 | $22.10 | 238,742 |
2017-12-20 | $21.91 | $22.65 | $21.85 | $22.09 | $22.09 | 346,091 |
2017-12-19 | $22.16 | $22.28 | $21.83 | $21.84 | $21.84 | 369,994 |
2017-12-18 | $21.74 | $22.66 | $21.71 | $22.08 | $22.08 | 337,010 |
2017-12-15 | $21.70 | $22.14 | $21.51 | $21.57 | $21.57 | 1,321,403 |
2017-12-14 | $22.53 | $23.00 | $21.64 | $21.66 | $21.66 | 534,930 |
2017-12-13 | $21.08 | $22.78 | $21.01 | $22.44 | $22.44 | 514,662 |
2017-12-12 | $21.11 | $21.19 | $20.83 | $21.07 | $21.07 | 341,144 |
2017-12-11 | $20.67 | $21.22 | $20.66 | $21.11 | $21.11 | 342,820 |
2017-12-08 | $20.33 | $20.68 | $19.77 | $20.56 | $20.56 | 306,168 |
2017-12-07 | $19.79 | $20.26 | $19.34 | $20.12 | $20.12 | 386,716 |
2017-12-06 | $20.55 | $20.72 | $19.75 | $19.79 | $19.79 | 387,099 |
2017-12-05 | $20.79 | $21.33 | $20.01 | $20.55 | $20.55 | 389,015 |
2017-12-04 | $21.27 | $21.69 | $20.75 | $20.79 | $20.79 | 412,986 |
2017-12-01 | $20.58 | $21.13 | $20.02 | $21.06 | $21.06 | 449,116 |
2017-11-30 | $20.53 | $20.92 | $20.28 | $20.70 | $20.70 | 276,328 |
2017-11-29 | $21.05 | $21.91 | $20.26 | $20.36 | $20.36 | 425,815 |
2017-11-28 | $20.77 | $21.05 | $20.09 | $20.95 | $20.95 | 725,596 |
2017-11-27 | $20.82 | $20.94 | $20.46 | $20.57 | $20.57 | 690,219 |
2017-11-24 | $20.80 | $21.06 | $20.59 | $20.77 | $20.77 | 288,799 |
2017-11-22 | $20.72 | $20.98 | $20.55 | $20.70 | $20.70 | 248,722 |
2017-11-21 | $20.62 | $20.86 | $20.42 | $20.67 | $20.67 | 287,573 |
2017-11-20 | $20.42 | $20.65 | $20.15 | $20.47 | $20.47 | 279,945 |
2017-11-17 | $20.11 | $20.50 | $19.98 | $20.31 | $20.31 | 202,465 |
2017-11-16 | $20.05 | $20.67 | $19.74 | $20.26 | $20.26 | 542,219 |
2017-11-15 | $19.35 | $20.06 | $19.17 | $19.97 | $19.97 | 345,930 |
2017-11-14 | $19.93 | $20.21 | $18.91 | $19.49 | $19.49 | 269,692 |
2017-11-13 | $19.59 | $20.29 | $19.12 | $19.93 | $19.93 | 643,152 |
2017-11-10 | $19.49 | $19.95 | $19.21 | $19.75 | $19.75 | 170,223 |
2017-11-09 | $19.21 | $19.76 | $18.82 | $19.49 | $19.49 | 259,221 |
2017-11-08 | $19.60 | $20.15 | $18.72 | $19.17 | $19.17 | 366,432 |
2017-11-07 | $19.93 | $20.14 | $19.55 | $19.70 | $19.70 | 233,406 |
2017-11-06 | $20.26 | $20.37 | $19.93 | $20.04 | $20.04 | 180,078 |
2017-11-03 | $20.08 | $20.41 | $19.92 | $20.23 | $20.23 | 305,639 |
2017-11-02 | $19.97 | $20.22 | $19.68 | $20.08 | $20.08 | 207,955 |
2017-11-01 | $20.00 | $20.30 | $19.60 | $19.92 | $19.92 | 218,546 |
2017-10-31 | $20.38 | $20.50 | $19.94 | $20.00 | $20.00 | 262,040 |
2017-10-30 | $20.40 | $20.62 | $19.87 | $20.19 | $20.19 | 360,843 |
2017-10-27 | $19.52 | $20.30 | $19.32 | $20.28 | $20.28 | 281,321 |
2017-10-26 | $19.82 | $20.05 | $19.25 | $19.42 | $19.42 | 364,381 |
2017-10-25 | $20.19 | $20.50 | $19.82 | $20.02 | $20.02 | 219,919 |
2017-10-24 | $20.34 | $20.61 | $19.93 | $20.09 | $20.09 | 302,038 |
2017-10-23 | $20.18 | $20.44 | $19.95 | $20.04 | $20.04 | 197,802 |
2017-10-20 | $20.07 | $20.62 | $19.88 | $20.16 | $20.16 | 253,534 |
2017-10-19 | $19.94 | $20.27 | $19.70 | $20.09 | $20.09 | 261,495 |
2017-10-18 | $20.21 | $20.55 | $19.64 | $20.01 | $20.01 | 484,844 |
2017-10-17 | $20.48 | $21.14 | $20.26 | $20.48 | $20.48 | 415,152 |
2017-10-16 | $21.21 | $21.55 | $20.34 | $20.50 | $20.50 | 325,605 |
2017-10-13 | $21.55 | $22.22 | $21.20 | $21.26 | $21.26 | 261,901 |
2017-10-12 | $21.60 | $21.80 | $21.30 | $21.43 | $21.43 | 355,820 |
2017-10-11 | $21.96 | $21.96 | $21.57 | $21.68 | $21.68 | 355,251 |
2017-10-10 | $21.75 | $22.31 | $21.50 | $21.75 | $21.75 | 324,180 |
2017-10-09 | $21.56 | $21.99 | $21.35 | $21.54 | $21.54 | 332,269 |
2017-10-06 | $22.09 | $22.30 | $21.18 | $21.50 | $21.50 | 444,371 |
2017-10-05 | $22.72 | $23.17 | $21.92 | $22.06 | $22.06 | 650,923 |
2017-10-04 | $24.34 | $24.67 | $21.27 | $23.09 | $23.09 | 3,353,455 |
2017-10-03 | $19.35 | $19.78 | $18.83 | $19.00 | $19.00 | 489,243 |
2017-10-02 | $18.10 | $19.46 | $18.10 | $19.25 | $19.25 | 428,721 |
2017-09-29 | $18.05 | $18.31 | $18.01 | $18.17 | $18.17 | 172,572 |
2017-09-28 | $17.92 | $18.25 | $17.65 | $18.07 | $18.07 | 167,814 |
2017-09-27 | $17.50 | $18.12 | $17.26 | $17.92 | $17.92 | 232,463 |
2017-09-26 | $17.76 | $17.88 | $17.02 | $17.35 | $17.35 | 142,546 |
2017-09-25 | $17.50 | $18.18 | $17.02 | $17.75 | $17.75 | 294,440 |
2017-09-22 | $17.52 | $17.74 | $17.28 | $17.51 | $17.51 | 142,520 |
2017-09-21 | $17.75 | $17.95 | $17.32 | $17.57 | $17.57 | 98,098 |
2017-09-20 | $17.81 | $17.97 | $17.39 | $17.65 | $17.65 | 222,712 |
2017-09-19 | $17.51 | $18.17 | $17.39 | $17.87 | $17.87 | 379,788 |
2017-09-18 | $17.28 | $17.62 | $17.20 | $17.52 | $17.52 | 211,674 |
2017-09-15 | $16.65 | $17.45 | $16.26 | $17.31 | $17.31 | 1,093,179 |
2017-09-14 | $16.39 | $16.85 | $16.31 | $16.60 | $16.60 | 304,780 |
2017-09-13 | $16.33 | $16.98 | $16.27 | $16.60 | $16.60 | 259,793 |
2017-09-12 | $17.28 | $17.34 | $16.19 | $16.23 | $16.23 | 233,167 |
2017-09-11 | $17.45 | $17.79 | $16.96 | $17.44 | $17.44 | 397,649 |
2017-09-08 | $17.85 | $17.92 | $17.07 | $17.16 | $17.16 | 267,384 |
2017-09-07 | $16.85 | $17.28 | $16.52 | $16.97 | $16.97 | 252,736 |
2017-09-06 | $16.95 | $17.02 | $16.36 | $16.77 | $16.77 | 356,973 |
2017-09-05 | $17.34 | $17.58 | $16.78 | $16.86 | $16.86 | 309,512 |
2017-09-01 | $17.17 | $17.66 | $17.00 | $17.61 | $17.61 | 213,780 |
2017-08-31 | $17.14 | $17.52 | $17.00 | $17.28 | $17.28 | 445,759 |
2017-08-30 | $16.61 | $17.18 | $16.61 | $17.13 | $17.13 | 355,270 |
2017-08-29 | $15.84 | $16.70 | $15.64 | $16.62 | $16.62 | 340,817 |
2017-08-28 | $16.00 | $16.25 | $15.85 | $15.99 | $15.99 | 314,699 |
2017-08-25 | $15.50 | $16.03 | $15.17 | $15.96 | $15.96 | 287,005 |
2017-08-24 | $15.09 | $15.95 | $14.71 | $15.40 | $15.40 | 313,352 |
2017-08-23 | $14.61 | $15.58 | $14.53 | $15.47 | $15.47 | 277,751 |
2017-08-22 | $13.96 | $14.89 | $13.96 | $14.76 | $14.76 | 260,494 |
2017-08-21 | $13.57 | $14.23 | $13.57 | $13.89 | $13.89 | 178,812 |
2017-08-18 | $13.86 | $14.53 | $13.51 | $13.53 | $13.53 | 250,578 |
2017-08-17 | $13.96 | $14.47 | $13.84 | $14.04 | $14.04 | 162,587 |
2017-08-16 | $14.12 | $14.33 | $13.83 | $13.92 | $13.92 | 128,718 |
2017-08-15 | $14.71 | $14.71 | $13.86 | $14.00 | $14.00 | 177,869 |
2017-08-14 | $14.17 | $15.01 | $14.15 | $14.64 | $14.64 | 238,164 |
2017-08-11 | $13.98 | $14.26 | $13.48 | $13.98 | $13.98 | 159,504 |
2017-08-10 | $14.42 | $14.76 | $13.63 | $13.85 | $13.85 | 271,362 |
2017-08-09 | $14.65 | $15.28 | $14.26 | $14.40 | $14.40 | 244,130 |
2017-08-08 | $13.75 | $14.97 | $13.11 | $14.78 | $14.78 | 302,806 |
2017-08-07 | $13.66 | $13.86 | $13.30 | $13.65 | $13.65 | 103,698 |
2017-08-04 | $13.24 | $13.67 | $13.12 | $13.62 | $13.62 | 89,727 |
2017-08-03 | $13.30 | $13.78 | $13.09 | $13.20 | $13.20 | 85,543 |
2017-08-02 | $13.35 | $13.55 | $13.18 | $13.23 | $13.23 | 95,276 |
2017-08-01 | $13.53 | $13.70 | $13.26 | $13.36 | $13.36 | 97,370 |
2017-07-31 | $14.08 | $14.12 | $13.45 | $13.49 | $13.49 | 111,332 |
2017-07-28 | $13.75 | $14.29 | $13.67 | $14.08 | $14.08 | 85,558 |
2017-07-27 | $14.20 | $14.36 | $13.73 | $13.83 | $13.83 | 155,504 |
2017-07-26 | $13.82 | $14.29 | $13.67 | $14.13 | $14.13 | 122,830 |
2017-07-25 | $14.00 | $14.04 | $13.58 | $13.79 | $13.79 | 341,726 |
2017-07-24 | $13.52 | $13.91 | $13.50 | $13.88 | $13.88 | 138,275 |
2017-07-21 | $13.49 | $13.76 | $13.27 | $13.58 | $13.58 | 331,668 |
2017-07-20 | $13.42 | $14.14 | $13.24 | $13.39 | $13.39 | 566,350 |
2017-07-19 | $14.67 | $14.83 | $13.22 | $13.28 | $13.28 | 547,617 |
2017-07-18 | $15.29 | $15.42 | $14.52 | $14.57 | $14.57 | 262,197 |
2017-07-17 | $15.65 | $16.04 | $15.10 | $15.33 | $15.33 | 261,569 |
2017-07-14 | $16.10 | $16.17 | $15.52 | $15.69 | $15.69 | 135,960 |
2017-07-13 | $16.58 | $16.75 | $15.75 | $16.03 | $16.03 | 443,891 |
2017-07-12 | $16.97 | $17.49 | $16.77 | $17.09 | $17.09 | 236,189 |
2017-07-11 | $16.44 | $16.74 | $16.44 | $16.68 | $16.68 | 148,435 |
2017-07-10 | $16.12 | $16.61 | $15.84 | $16.40 | $16.40 | 189,792 |
2017-07-07 | $15.87 | $16.18 | $15.87 | $16.18 | $16.18 | 138,675 |
2017-07-06 | $16.02 | $16.34 | $15.61 | $15.89 | $15.89 | 190,786 |
2017-07-05 | $15.89 | $16.17 | $15.53 | $16.15 | $16.15 | 185,808 |
2017-07-03 | $15.47 | $15.90 | $15.30 | $15.86 | $15.86 | 110,263 |
2017-06-30 | $16.11 | $16.12 | $15.48 | $15.50 | $15.50 | 186,667 |
2017-06-29 | $15.85 | $16.00 | $15.22 | $15.98 | $15.98 | 378,078 |
2017-06-28 | $14.48 | $15.45 | $14.28 | $15.41 | $15.41 | 381,465 |
2017-06-27 | $14.86 | $15.05 | $14.35 | $14.45 | $14.45 | 391,700 |
2017-06-26 | $14.84 | $15.05 | $14.29 | $14.90 | $14.90 | 311,606 |
2017-06-23 | $14.36 | $14.97 | $14.12 | $14.80 | $14.80 | 1,262,526 |
2017-06-22 | $14.35 | $14.75 | $14.20 | $14.39 | $14.39 | 529,833 |
2017-06-21 | $13.82 | $14.41 | $13.82 | $14.26 | $14.26 | 441,357 |
2017-06-20 | $14.23 | $14.54 | $13.74 | $13.78 | $13.78 | 221,157 |
2017-06-19 | $13.65 | $14.27 | $13.59 | $14.19 | $14.19 | 267,567 |
2017-06-16 | $13.36 | $13.72 | $13.27 | $13.60 | $13.60 | 197,870 |
2017-06-15 | $13.55 | $13.70 | $13.24 | $13.48 | $13.48 | 162,679 |
2017-06-14 | $13.99 | $14.30 | $13.51 | $13.70 | $13.70 | 242,251 |
2017-06-13 | $13.54 | $13.99 | $13.45 | $13.94 | $13.94 | 162,261 |
2017-06-12 | $13.33 | $13.64 | $13.00 | $13.54 | $13.54 | 165,814 |
2017-06-09 | $13.54 | $13.59 | $13.05 | $13.24 | $13.24 | 233,958 |
2017-06-08 | $13.55 | $13.85 | $13.30 | $13.48 | $13.48 | 257,158 |
2017-06-07 | $13.70 | $14.09 | $13.55 | $13.88 | $13.88 | 178,994 |
2017-06-06 | $13.89 | $14.29 | $13.60 | $13.68 | $13.68 | 179,429 |
2017-06-05 | $14.30 | $15.00 | $13.79 | $13.93 | $13.93 | 220,415 |
2017-06-02 | $14.35 | $14.52 | $14.09 | $14.30 | $14.30 | 130,403 |
2017-06-01 | $14.17 | $14.40 | $13.93 | $14.29 | $14.29 | 164,407 |
2017-05-31 | $14.09 | $14.20 | $13.72 | $14.09 | $14.09 | 156,876 |
2017-05-30 | $14.33 | $14.70 | $13.88 | $14.02 | $14.02 | 215,025 |
2017-05-26 | $14.53 | $14.83 | $14.23 | $14.31 | $14.31 | 126,532 |
2017-05-25 | $15.11 | $15.17 | $14.42 | $14.51 | $14.51 | 164,148 |
2017-05-24 | $14.88 | $15.10 | $14.86 | $15.00 | $15.00 | 112,537 |
2017-05-23 | $14.79 | $14.99 | $14.71 | $14.90 | $14.90 | 95,807 |
2017-05-22 | $14.87 | $14.95 | $14.58 | $14.77 | $14.77 | 146,895 |
2017-05-19 | $14.66 | $14.96 | $14.42 | $14.83 | $14.83 | 142,819 |
2017-05-18 | $14.41 | $14.87 | $14.12 | $14.67 | $14.67 | 251,965 |
2017-05-17 | $14.73 | $15.00 | $14.61 | $14.77 | $14.77 | 176,388 |
2017-05-16 | $15.12 | $15.15 | $14.63 | $14.95 | $14.95 | 121,284 |
2017-05-15 | $14.69 | $15.15 | $14.69 | $15.09 | $15.09 | 119,142 |
2017-05-12 | $14.49 | $14.86 | $14.42 | $14.62 | $14.62 | 107,864 |
2017-05-11 | $14.60 | $14.83 | $14.25 | $14.53 | $14.53 | 168,451 |
2017-05-10 | $14.86 | $15.00 | $14.36 | $14.61 | $14.61 | 88,401 |
2017-05-09 | $14.68 | $14.97 | $14.58 | $14.81 | $14.81 | 97,836 |
2017-05-08 | $15.01 | $15.25 | $14.60 | $14.70 | $14.70 | 192,202 |
2017-05-05 | $15.81 | $16.79 | $13.71 | $14.97 | $14.97 | 316,905 |
2017-05-04 | $14.86 | $15.05 | $14.47 | $14.64 | $14.64 | 307,239 |
2017-05-03 | $15.44 | $15.49 | $14.87 | $14.88 | $14.88 | 235,225 |
2017-05-02 | $16.10 | $16.18 | $15.42 | $15.51 | $15.51 | 156,525 |
2017-05-01 | $15.71 | $16.23 | $15.60 | $16.10 | $16.10 | 181,380 |
2017-04-28 | $16.00 | $16.00 | $15.45 | $15.71 | $15.71 | 218,113 |
2017-04-27 | $16.61 | $16.73 | $16.03 | $16.05 | $16.05 | 195,262 |
2017-04-26 | $16.62 | $16.73 | $16.54 | $16.56 | $16.56 | 228,909 |
2017-04-25 | $16.83 | $16.83 | $16.55 | $16.66 | $16.66 | 196,629 |
2017-04-24 | $16.72 | $16.74 | $16.50 | $16.65 | $16.65 | 162,107 |
2017-04-21 | $16.14 | $16.68 | $16.11 | $16.48 | $16.48 | 294,440 |
2017-04-20 | $15.40 | $16.24 | $15.25 | $16.14 | $16.14 | 310,573 |
2017-04-19 | $15.91 | $15.91 | $14.69 | $15.26 | $15.26 | 508,240 |
2017-04-18 | $15.87 | $15.96 | $15.59 | $15.78 | $15.78 | 119,543 |
2017-04-17 | $15.69 | $16.15 | $15.68 | $16.13 | $16.13 | 191,737 |
2017-04-13 | $16.01 | $16.50 | $15.63 | $15.68 | $15.68 | 260,706 |
2017-04-12 | $16.43 | $16.55 | $15.73 | $15.96 | $15.96 | 293,592 |
2017-04-11 | $16.65 | $16.87 | $16.32 | $16.47 | $16.47 | 190,312 |
2017-04-10 | $17.25 | $17.35 | $16.71 | $16.75 | $16.75 | 134,085 |
2017-04-07 | $16.89 | $17.22 | $16.71 | $17.14 | $17.14 | 126,966 |
2017-04-06 | $16.80 | $16.93 | $16.27 | $16.92 | $16.92 | 168,351 |
2017-04-05 | $17.51 | $18.01 | $16.59 | $16.78 | $16.78 | 262,322 |
2017-04-04 | $17.06 | $17.69 | $17.06 | $17.54 | $17.54 | 183,667 |
2017-04-03 | $17.17 | $17.41 | $16.60 | $17.02 | $17.02 | 262,302 |
2017-03-31 | $17.31 | $17.46 | $17.00 | $17.27 | $17.27 | 175,576 |
2017-03-30 | $16.96 | $17.40 | $16.79 | $17.26 | $17.26 | 224,907 |
2017-03-29 | $17.19 | $17.81 | $16.40 | $17.00 | $17.00 | 385,565 |
2017-03-28 | $17.77 | $17.78 | $16.84 | $17.17 | $17.17 | 548,790 |
2017-03-27 | $18.28 | $19.00 | $17.98 | $18.11 | $18.11 | 1,142,530 |
2017-03-24 | $17.50 | $18.48 | $17.40 | $17.79 | $17.79 | 303,598 |
2017-03-23 | $18.54 | $18.98 | $16.25 | $17.42 | $17.42 | 1,823,392 |
2017-03-22 | $18.32 | $18.91 | $18.00 | $18.61 | $18.61 | 183,404 |
2017-03-21 | $19.50 | $19.78 | $17.63 | $18.25 | $18.25 | 491,677 |
2017-03-20 | $19.60 | $20.02 | $18.05 | $18.89 | $18.89 | 2,327,895 |
2017-03-17 | $14.63 | $15.30 | $14.53 | $15.18 | $15.18 | 280,023 |
2017-03-16 | $14.73 | $15.16 | $14.50 | $15.00 | $15.00 | 207,208 |
2017-03-15 | $14.79 | $14.96 | $14.30 | $14.68 | $14.68 | 462,946 |
2017-03-14 | $15.02 | $15.35 | $14.62 | $15.25 | $15.25 | 117,627 |
2017-03-13 | $15.09 | $15.27 | $14.58 | $15.21 | $15.21 | 94,100 |
2017-03-10 | $13.36 | $15.36 | $12.51 | $15.09 | $15.09 | 374,499 |
2017-03-09 | $13.72 | $13.85 | $13.13 | $13.31 | $13.31 | 107,747 |
2017-03-08 | $13.52 | $14.19 | $13.42 | $13.54 | $13.54 | 107,777 |
2017-03-07 | $12.67 | $13.87 | $12.50 | $13.52 | $13.52 | 99,439 |
2017-03-06 | $15.42 | $15.65 | $13.21 | $13.30 | $13.30 | 200,561 |
2017-03-03 | $14.52 | $15.78 | $14.49 | $15.57 | $15.57 | 446,953 |
2017-03-02 | $13.78 | $14.90 | $13.50 | $14.50 | $14.50 | 282,901 |
2017-03-01 | $12.62 | $13.40 | $12.53 | $13.29 | $13.29 | 287,388 |
2017-02-28 | $12.36 | $12.69 | $12.10 | $12.50 | $12.50 | 104,084 |
2017-02-27 | $11.58 | $12.58 | $11.57 | $12.31 | $12.31 | 217,421 |
2017-02-24 | $11.51 | $11.65 | $11.49 | $11.52 | $11.52 | 23,495 |
2017-02-23 | $11.84 | $11.84 | $11.44 | $11.66 | $11.66 | 50,195 |
2017-02-22 | $11.95 | $12.12 | $11.64 | $11.74 | $11.74 | 48,605 |
2017-02-21 | $11.80 | $11.96 | $11.63 | $11.93 | $11.93 | 97,692 |
2017-02-17 | $11.63 | $11.99 | $11.52 | $11.84 | $11.84 | 127,002 |
2017-02-16 | $11.55 | $11.80 | $11.40 | $11.62 | $11.62 | 361,507 |
2017-02-15 | $11.50 | $11.69 | $11.46 | $11.57 | $11.57 | 52,098 |
2017-02-14 | $11.51 | $11.64 | $11.38 | $11.58 | $11.58 | 38,315 |
2017-02-13 | $11.60 | $11.65 | $11.40 | $11.63 | $11.63 | 65,319 |
2017-02-10 | $11.50 | $11.61 | $11.35 | $11.54 | $11.54 | 64,300 |
2017-02-09 | $11.20 | $11.56 | $11.12 | $11.40 | $11.40 | 52,243 |
2017-02-08 | $11.44 | $11.47 | $11.20 | $11.28 | $11.28 | 67,904 |
2017-02-07 | $11.61 | $11.65 | $11.39 | $11.50 | $11.50 | 66,245 |
2017-02-06 | $11.65 | $11.93 | $11.49 | $11.52 | $11.52 | 61,551 |
2017-02-03 | $11.70 | $12.01 | $11.56 | $11.81 | $11.81 | 89,330 |
2017-02-02 | $11.50 | $11.82 | $11.49 | $11.65 | $11.65 | 70,713 |
2017-02-01 | $11.63 | $12.07 | $11.55 | $11.63 | $11.63 | 77,890 |
2017-01-31 | $11.30 | $11.75 | $11.11 | $11.62 | $11.62 | 66,831 |
2017-01-30 | $11.86 | $11.86 | $11.14 | $11.33 | $11.33 | 721,655 |
2017-01-27 | $11.89 | $12.03 | $11.61 | $12.00 | $12.00 | 44,590 |
2017-01-26 | $12.02 | $12.19 | $11.62 | $11.64 | $11.64 | 50,288 |
2017-01-25 | $11.77 | $12.03 | $11.62 | $11.94 | $11.94 | 92,651 |
2017-01-24 | $11.58 | $11.75 | $11.42 | $11.63 | $11.63 | 575,498 |
2017-01-23 | $11.50 | $11.67 | $11.32 | $11.57 | $11.57 | 180,301 |
2017-01-20 | $11.46 | $11.64 | $11.40 | $11.50 | $11.50 | 360,005 |
2017-01-19 | $11.40 | $11.64 | $11.32 | $11.50 | $11.50 | 110,994 |
2017-01-18 | $11.52 | $11.60 | $11.29 | $11.45 | $11.45 | 108,493 |
2017-01-17 | $11.61 | $11.73 | $11.20 | $11.42 | $11.42 | 142,892 |
2017-01-13 | $11.39 | $11.75 | $11.06 | $11.59 | $11.59 | 123,871 |
2017-01-12 | $11.59 | $11.59 | $10.64 | $11.44 | $11.44 | 87,939 |
2017-01-11 | $11.43 | $11.69 | $10.85 | $11.13 | $11.13 | 88,053 |
2017-01-10 | $12.44 | $12.44 | $11.05 | $11.36 | $11.36 | 46,031 |
2017-01-09 | $11.04 | $11.91 | $10.96 | $11.22 | $11.22 | 37,917 |
2017-01-06 | $11.04 | $11.30 | $10.77 | $11.13 | $11.13 | 61,402 |
2017-01-05 | $11.37 | $11.57 | $10.94 | $11.00 | $11.00 | 48,188 |
2017-01-04 | $10.75 | $11.58 | $10.67 | $11.36 | $11.36 | 110,268 |
2017-01-03 | $10.59 | $10.88 | $10.40 | $10.71 | $10.71 | 113,731 |
2016-12-30 | $11.08 | $11.14 | $10.75 | $10.99 | $10.99 | 44,070 |
2016-12-29 | $11.35 | $11.67 | $11.03 | $11.12 | $11.12 | 31,218 |
2016-12-28 | $11.37 | $11.54 | $11.03 | $11.32 | $11.32 | 68,505 |
2016-12-27 | $12.34 | $12.34 | $11.21 | $11.26 | $11.26 | 83,222 |
2016-12-23 | $11.66 | $12.44 | $11.64 | $12.34 | $12.34 | 103,760 |
2016-12-22 | $11.56 | $11.80 | $11.28 | $11.60 | $11.60 | 60,819 |
2016-12-21 | $11.60 | $11.76 | $11.20 | $11.51 | $11.51 | 67,514 |
2016-12-20 | $11.77 | $11.79 | $11.37 | $11.50 | $11.50 | 93,116 |
2016-12-19 | $12.00 | $12.51 | $11.58 | $11.74 | $11.74 | 112,071 |
2016-12-16 | $11.70 | $12.17 | $11.70 | $11.95 | $11.95 | 172,837 |
2016-12-15 | $11.54 | $12.06 | $11.30 | $11.64 | $11.64 | 99,806 |
2016-12-14 | $11.69 | $11.81 | $11.23 | $11.45 | $11.45 | 74,436 |
2016-12-13 | $11.70 | $12.19 | $11.18 | $11.53 | $11.53 | 126,685 |
2016-12-12 | $12.25 | $12.25 | $11.61 | $11.67 | $11.67 | 83,907 |
2016-12-09 | $12.31 | $12.92 | $12.22 | $12.25 | $12.25 | 80,030 |
2016-12-08 | $12.12 | $12.21 | $11.69 | $12.18 | $12.18 | 86,159 |
2016-12-07 | $12.16 | $12.30 | $11.87 | $12.12 | $12.12 | 77,658 |
2016-12-06 | $12.35 | $12.44 | $11.78 | $12.28 | $12.28 | 244,234 |
2016-12-05 | $11.13 | $11.50 | $11.08 | $11.48 | $11.48 | 100,823 |
2016-12-02 | $10.30 | $11.28 | $10.03 | $11.00 | $11.00 | 144,200 |
2016-12-01 | $11.00 | $11.00 | $10.11 | $10.21 | $10.21 | 268,386 |
2016-11-30 | $11.10 | $11.35 | $10.87 | $11.14 | $11.14 | 159,712 |
2016-11-29 | $11.27 | $11.37 | $11.06 | $11.10 | $11.10 | 95,279 |
2016-11-28 | $11.68 | $11.84 | $11.08 | $11.28 | $11.28 | 125,650 |
2016-11-25 | $12.03 | $12.07 | $11.63 | $11.81 | $11.81 | 36,468 |
2016-11-23 | $11.52 | $12.07 | $11.33 | $12.03 | $12.03 | 55,763 |
2016-11-22 | $11.90 | $12.04 | $11.54 | $11.65 | $11.65 | 236,407 |
2016-11-21 | $11.81 | $11.94 | $11.52 | $11.83 | $11.83 | 76,744 |
2016-11-18 | $11.56 | $12.35 | $11.48 | $11.72 | $11.72 | 73,890 |
2016-11-17 | $11.27 | $11.76 | $11.02 | $11.51 | $11.51 | 105,380 |
2016-11-16 | $11.48 | $11.90 | $11.20 | $11.29 | $11.29 | 108,768 |
2016-11-15 | $11.33 | $11.60 | $11.23 | $11.48 | $11.48 | 177,174 |
2016-11-14 | $11.37 | $11.50 | $10.91 | $11.31 | $11.31 | 173,179 |
2016-11-11 | $11.12 | $11.45 | $10.92 | $11.21 | $11.21 | 211,760 |
2016-11-10 | $11.24 | $11.40 | $10.77 | $10.99 | $10.99 | 225,398 |
2016-11-09 | $10.84 | $11.21 | $10.84 | $11.00 | $11.00 | 168,041 |
2016-11-08 | $10.95 | $10.95 | $9.85 | $10.62 | $10.62 | 289,718 |
2016-11-07 | $11.14 | $11.59 | $11.14 | $11.28 | $11.28 | 210,856 |
2016-11-04 | $10.05 | $11.45 | $10.05 | $10.96 | $10.96 | 89,747 |
2016-11-03 | $11.30 | $11.75 | $10.79 | $10.95 | $10.95 | 53,305 |
2016-11-02 | $11.60 | $11.63 | $11.15 | $11.26 | $11.26 | 53,174 |
2016-11-01 | $11.90 | $11.90 | $11.37 | $11.62 | $11.62 | 42,792 |
2016-10-31 | $11.59 | $11.78 | $11.11 | $11.27 | $11.27 | 72,543 |
2016-10-28 | $11.75 | $11.91 | $11.47 | $11.61 | $11.61 | 74,001 |
2016-10-27 | $11.95 | $12.12 | $11.48 | $11.84 | $11.84 | 130,983 |
2016-10-26 | $12.66 | $12.66 | $11.91 | $12.00 | $12.00 | 77,342 |
2016-10-25 | $12.58 | $12.73 | $12.13 | $12.49 | $12.49 | 46,940 |
2016-10-24 | $12.98 | $13.00 | $12.51 | $12.56 | $12.56 | 64,112 |
2016-10-21 | $12.80 | $13.02 | $12.76 | $12.85 | $12.85 | 58,918 |
2016-10-20 | $12.71 | $13.00 | $12.71 | $12.89 | $12.89 | 47,622 |
2016-10-19 | $12.98 | $12.98 | $12.61 | $12.76 | $12.76 | 42,255 |
2016-10-18 | $13.05 | $13.27 | $12.93 | $12.97 | $12.97 | 51,876 |
2016-10-17 | $12.71 | $13.17 | $12.59 | $12.97 | $12.97 | 78,864 |
2016-10-14 | $13.06 | $13.20 | $12.06 | $12.78 | $12.78 | 143,812 |
2016-10-13 | $13.10 | $13.46 | $12.76 | $12.95 | $12.95 | 110,114 |
2016-10-12 | $14.21 | $14.39 | $13.02 | $13.18 | $13.18 | 103,024 |
2016-10-11 | $15.01 | $15.08 | $14.16 | $14.44 | $14.44 | 69,855 |
2016-10-10 | $15.11 | $15.40 | $15.04 | $15.08 | $15.08 | 225,331 |
2016-10-07 | $15.46 | $15.67 | $15.10 | $15.23 | $15.23 | 53,780 |
2016-10-06 | $15.77 | $15.79 | $15.17 | $15.36 | $15.36 | 65,944 |
2016-10-05 | $15.63 | $16.25 | $15.03 | $15.89 | $15.89 | 82,262 |
2016-10-04 | $15.76 | $15.98 | $15.34 | $15.49 | $15.49 | 103,807 |
2016-10-03 | $15.74 | $16.18 | $15.32 | $15.52 | $15.52 | 120,341 |
2016-09-30 | $15.70 | $16.03 | $15.40 | $15.68 | $15.68 | 90,905 |
2016-09-29 | $16.46 | $16.46 | $15.46 | $15.53 | $15.53 | 57,972 |
2016-09-28 | $16.07 | $16.75 | $15.89 | $16.32 | $16.32 | 97,603 |
2016-09-27 | $15.93 | $16.59 | $15.71 | $15.95 | $15.95 | 87,706 |
2016-09-26 | $15.65 | $15.99 | $15.24 | $15.86 | $15.86 | 110,506 |
2016-09-23 | $16.72 | $17.06 | $15.39 | $15.64 | $15.64 | 190,518 |
2016-09-22 | $17.39 | $17.39 | $16.15 | $16.66 | $16.66 | 190,370 |
2016-09-21 | $17.47 | $17.79 | $16.44 | $17.38 | $17.38 | 114,547 |
2016-09-20 | $16.33 | $17.50 | $16.13 | $17.19 | $17.19 | 135,463 |
2016-09-19 | $15.69 | $16.20 | $15.26 | $16.13 | $16.13 | 162,694 |
2016-09-16 | $15.32 | $16.36 | $14.95 | $15.48 | $15.48 | 726,130 |
2016-09-15 | $15.79 | $15.79 | $14.65 | $15.11 | $15.11 | 113,523 |
2016-09-14 | $14.16 | $15.64 | $14.08 | $15.60 | $15.60 | 201,828 |
2016-09-13 | $13.70 | $14.20 | $13.51 | $14.01 | $14.01 | 118,500 |
2016-09-12 | $12.84 | $13.79 | $12.84 | $13.76 | $13.76 | 136,390 |
2016-09-09 | $12.69 | $13.57 | $11.84 | $12.99 | $12.99 | 113,819 |
2016-09-08 | $12.76 | $12.98 | $12.41 | $12.84 | $12.84 | 144,627 |
2016-09-07 | $12.97 | $12.98 | $12.44 | $12.74 | $12.74 | 113,809 |
2016-09-06 | $12.04 | $13.62 | $12.04 | $12.82 | $12.82 | 183,639 |
2016-09-02 | $11.81 | $12.23 | $11.63 | $12.07 | $12.07 | 89,409 |
2016-09-01 | $11.82 | $11.85 | $11.41 | $11.72 | $11.72 | 61,180 |
2016-08-31 | $11.68 | $11.98 | $11.38 | $11.73 | $11.73 | 56,475 |
2016-08-30 | $11.41 | $11.76 | $11.36 | $11.64 | $11.64 | 23,001 |
2016-08-29 | $11.48 | $11.79 | $11.23 | $11.71 | $11.71 | 38,935 |
2016-08-26 | $11.58 | $11.58 | $10.98 | $11.36 | $11.36 | 42,468 |
2016-08-25 | $11.28 | $11.40 | $10.80 | $10.94 | $10.94 | 30,963 |
2016-08-24 | $11.80 | $12.00 | $11.20 | $11.23 | $11.23 | 67,224 |
2016-08-23 | $11.15 | $11.95 | $11.12 | $11.82 | $11.82 | 120,905 |
2016-08-22 | $10.69 | $11.15 | $10.27 | $11.14 | $11.14 | 44,710 |
2016-08-19 | $10.90 | $10.94 | $10.57 | $10.65 | $10.65 | 31,033 |
2016-08-18 | $10.79 | $11.08 | $10.53 | $10.89 | $10.89 | 28,963 |
2016-08-17 | $11.17 | $11.18 | $10.87 | $10.95 | $10.95 | 20,732 |
2016-08-16 | $11.09 | $11.30 | $10.96 | $11.09 | $11.09 | 29,497 |
2016-08-15 | $11.23 | $11.45 | $11.11 | $11.26 | $11.26 | 70,823 |
2016-08-12 | $10.90 | $11.20 | $10.80 | $11.15 | $11.15 | 77,289 |
2016-08-11 | $10.88 | $11.08 | $10.66 | $11.00 | $11.00 | 73,773 |
2016-08-10 | $10.95 | $11.02 | $10.65 | $10.78 | $10.78 | 36,548 |
2016-08-09 | $11.18 | $11.46 | $11.00 | $11.07 | $11.07 | 85,677 |
2016-08-08 | $11.59 | $11.68 | $10.96 | $11.24 | $11.24 | 88,761 |
2016-08-05 | $10.64 | $11.57 | $10.64 | $11.37 | $11.37 | 93,849 |
2016-08-04 | $10.40 | $10.62 | $10.25 | $10.58 | $10.58 | 102,128 |
2016-08-03 | $9.84 | $10.55 | $9.84 | $10.46 | $10.46 | 33,187 |
2016-08-02 | $10.40 | $10.60 | $10.03 | $10.14 | $10.14 | 65,380 |
2016-08-01 | $10.14 | $10.29 | $9.95 | $10.25 | $10.25 | 42,368 |
2016-07-29 | $10.02 | $10.30 | $9.81 | $10.06 | $10.06 | 67,645 |
2016-07-28 | $10.35 | $10.54 | $9.99 | $10.02 | $10.02 | 69,842 |
2016-07-27 | $10.10 | $10.43 | $9.92 | $10.42 | $10.42 | 151,262 |
2016-07-26 | $10.45 | $10.54 | $9.92 | $10.00 | $10.00 | 158,938 |
2016-07-25 | $10.55 | $10.78 | $10.29 | $10.34 | $10.34 | 77,363 |
2016-07-22 | $10.50 | $10.75 | $10.42 | $10.50 | $10.50 | 46,257 |
2016-07-21 | $10.75 | $10.90 | $10.52 | $10.55 | $10.55 | 29,940 |
2016-07-20 | $10.25 | $10.84 | $10.19 | $10.75 | $10.75 | 71,740 |
2016-07-19 | $10.66 | $11.00 | $10.28 | $10.33 | $10.33 | 58,164 |
2016-07-18 | $10.66 | $10.83 | $10.48 | $10.65 | $10.65 | 41,712 |
2016-07-15 | $10.59 | $10.75 | $9.98 | $10.69 | $10.69 | 48,173 |
2016-07-14 | $11.00 | $11.00 | $10.18 | $10.43 | $10.43 | 43,523 |
2016-07-13 | $11.15 | $11.15 | $10.33 | $10.55 | $10.55 | 120,027 |
2016-07-12 | $10.70 | $11.30 | $10.57 | $11.10 | $11.10 | 104,778 |
2016-07-11 | $10.76 | $10.95 | $10.50 | $10.61 | $10.61 | 98,734 |
2016-07-08 | $10.29 | $10.82 | $10.29 | $10.71 | $10.71 | 74,640 |
2016-07-07 | $10.17 | $10.42 | $10.10 | $10.20 | $10.20 | 41,202 |
2016-07-06 | $9.92 | $10.42 | $9.77 | $10.16 | $10.16 | 36,426 |
2016-07-05 | $10.32 | $10.32 | $9.54 | $10.02 | $10.02 | 47,293 |
2016-07-01 | $10.22 | $10.63 | $10.01 | $10.38 | $10.38 | 107,069 |
2016-06-30 | $9.93 | $10.25 | $9.79 | $10.22 | $10.22 | 74,681 |
2016-06-29 | $9.88 | $9.95 | $9.39 | $9.84 | $9.84 | 74,899 |
2016-06-28 | $9.46 | $9.84 | $9.38 | $9.71 | $9.71 | 77,096 |
2016-06-27 | $9.77 | $10.00 | $9.15 | $9.30 | $9.30 | 178,787 |
2016-06-24 | $9.10 | $10.45 | $9.10 | $9.83 | $9.83 | 1,479,957 |
2016-06-23 | $9.50 | $9.91 | $9.45 | $9.64 | $9.64 | 104,701 |
2016-06-22 | $9.59 | $9.94 | $9.38 | $9.50 | $9.50 | 68,271 |
2016-06-21 | $9.47 | $9.65 | $9.10 | $9.63 | $9.63 | 77,169 |
2016-06-20 | $9.34 | $9.64 | $9.22 | $9.44 | $9.44 | 70,414 |
2016-06-17 | $10.00 | $10.00 | $9.25 | $9.25 | $9.25 | 202,296 |
2016-06-16 | $9.94 | $10.11 | $9.67 | $10.05 | $10.05 | 89,728 |
2016-06-15 | $10.13 | $10.45 | $9.93 | $10.06 | $10.06 | 78,710 |
2016-06-14 | $9.97 | $10.25 | $9.76 | $10.08 | $10.08 | 120,064 |
2016-06-13 | $10.15 | $10.49 | $9.98 | $10.03 | $10.03 | 90,833 |
2016-06-10 | $9.90 | $10.30 | $9.90 | $10.17 | $10.17 | 70,222 |
2016-06-09 | $10.03 | $10.31 | $9.93 | $10.04 | $10.04 | 137,631 |
2016-06-08 | $10.00 | $10.20 | $9.81 | $10.16 | $10.16 | 91,924 |
2016-06-07 | $9.92 | $10.40 | $9.85 | $9.99 | $9.99 | 67,545 |
2016-06-06 | $10.00 | $10.25 | $9.52 | $10.00 | $10.00 | 282,384 |
2016-06-03 | $10.85 | $11.10 | $10.58 | $10.85 | $10.85 | 81,174 |
2016-06-02 | $10.61 | $11.11 | $10.55 | $10.78 | $10.78 | 174,238 |
2016-06-01 | $10.61 | $10.98 | $10.61 | $10.70 | $10.70 | 95,835 |
2016-05-31 | $10.43 | $11.06 | $10.43 | $10.80 | $10.80 | 256,838 |
2016-05-27 | $10.72 | $10.78 | $10.43 | $10.62 | $10.62 | 131,057 |
2016-05-26 | $9.96 | $10.81 | $9.70 | $10.62 | $10.62 | 162,098 |
2016-05-25 | $9.89 | $10.12 | $9.84 | $10.03 | $10.03 | 72,054 |
2016-05-24 | $10.01 | $10.04 | $9.75 | $9.88 | $9.88 | 61,255 |
2016-05-23 | $10.18 | $10.43 | $9.75 | $9.98 | $9.98 | 73,759 |
2016-05-20 | $9.98 | $10.24 | $9.92 | $10.10 | $10.10 | 29,130 |
2016-05-19 | $10.06 | $10.38 | $9.71 | $9.88 | $9.88 | 45,868 |
2016-05-18 | $9.75 | $10.34 | $9.57 | $10.18 | $10.18 | 76,744 |
2016-05-17 | $9.98 | $10.18 | $9.71 | $9.80 | $9.80 | 79,779 |
2016-05-16 | $10.03 | $10.46 | $9.96 | $10.00 | $10.00 | 93,888 |
2016-05-13 | $10.10 | $10.67 | $9.87 | $10.00 | $10.00 | 69,946 |
2016-05-12 | $11.70 | $11.70 | $10.07 | $10.11 | $10.11 | 166,922 |
2016-05-11 | $12.09 | $12.19 | $11.30 | $11.32 | $11.32 | 51,731 |
2016-05-10 | $12.08 | $12.34 | $12.02 | $12.15 | $12.15 | 21,350 |
2016-05-09 | $12.07 | $12.51 | $11.97 | $12.08 | $12.08 | 55,328 |
2016-05-06 | $11.97 | $12.40 | $11.40 | $12.11 | $12.11 | 32,117 |
2016-05-05 | $12.70 | $12.70 | $11.81 | $12.10 | $12.10 | 58,716 |
2016-05-04 | $12.86 | $13.17 | $12.16 | $12.56 | $12.56 | 95,186 |
2016-05-03 | $13.33 | $13.33 | $13.06 | $13.06 | $13.06 | 13,711 |
2016-05-02 | $12.83 | $13.35 | $12.70 | $13.06 | $13.06 | 59,059 |
2016-04-29 | $12.74 | $13.17 | $12.57 | $12.92 | $12.92 | 25,255 |
2016-04-28 | $13.03 | $13.34 | $12.69 | $12.81 | $12.81 | 36,993 |
2016-04-27 | $12.72 | $13.33 | $12.52 | $13.22 | $13.22 | 24,077 |
2016-04-26 | $13.71 | $13.71 | $12.54 | $12.82 | $12.82 | 103,353 |
2016-04-25 | $13.57 | $13.95 | $13.40 | $13.70 | $13.70 | 69,815 |
2016-04-22 | $13.71 | $14.00 | $13.30 | $13.47 | $13.47 | 116,355 |
2016-04-21 | $13.49 | $13.60 | $13.30 | $13.45 | $13.45 | 54,039 |
2016-04-20 | $13.38 | $13.50 | $13.19 | $13.39 | $13.39 | 21,681 |
2016-04-19 | $13.43 | $13.60 | $13.11 | $13.37 | $13.37 | 25,215 |
2016-04-18 | $13.48 | $13.63 | $13.28 | $13.44 | $13.44 | 47,705 |
2016-04-15 | $13.59 | $13.74 | $13.37 | $13.52 | $13.52 | 51,060 |
2016-04-14 | $13.61 | $13.90 | $13.46 | $13.65 | $13.65 | 35,406 |
2016-04-13 | $13.20 | $14.00 | $13.11 | $13.70 | $13.70 | 53,132 |
2016-04-12 | $13.20 | $13.49 | $13.01 | $13.15 | $13.15 | 34,763 |
2016-04-11 | $13.62 | $13.65 | $13.13 | $13.36 | $13.36 | 21,064 |
2016-04-08 | $13.63 | $13.66 | $13.29 | $13.58 | $13.58 | 27,637 |
2016-04-07 | $13.05 | $13.65 | $13.00 | $13.30 | $13.30 | 276,178 |
2016-04-06 | $12.91 | $13.58 | $12.90 | $13.20 | $13.20 | 88,741 |
2016-04-05 | $13.23 | $13.44 | $12.68 | $13.22 | $13.22 | 92,410 |
2016-04-04 | $13.29 | $13.75 | $13.07 | $13.60 | $13.60 | 56,129 |
2016-04-01 | $13.12 | $13.49 | $12.69 | $13.35 | $13.35 | 60,448 |
2016-03-31 | $12.72 | $13.07 | $12.66 | $12.90 | $12.90 | 61,784 |
2016-03-30 | $12.75 | $12.94 | $12.59 | $12.71 | $12.71 | 24,012 |
2016-03-29 | $12.28 | $12.91 | $12.28 | $12.62 | $12.62 | 35,015 |
2016-03-28 | $12.87 | $13.40 | $12.18 | $12.51 | $12.51 | 46,148 |
2016-03-24 | $12.66 | $13.04 | $12.50 | $12.75 | $12.75 | 79,775 |
2016-03-23 | $12.85 | $13.43 | $12.24 | $12.36 | $12.36 | 66,099 |
2016-03-22 | $12.70 | $13.11 | $12.35 | $12.80 | $12.80 | 79,556 |
2016-03-21 | $12.33 | $12.98 | $12.33 | $12.70 | $12.70 | 88,613 |
2016-03-18 | $12.05 | $12.80 | $11.81 | $12.44 | $12.44 | 74,527 |
2016-03-17 | $12.68 | $12.68 | $11.18 | $11.94 | $11.94 | 89,814 |
2016-03-16 | $13.00 | $13.10 | $12.66 | $12.87 | $12.87 | 28,181 |
2016-03-15 | $12.89 | $13.40 | $12.45 | $12.89 | $12.89 | 46,378 |
2016-03-14 | $12.93 | $13.62 | $12.68 | $12.84 | $12.84 | 53,595 |
2016-03-11 | $13.01 | $14.05 | $12.30 | $13.17 | $13.17 | 64,117 |
2016-03-10 | $12.89 | $13.20 | $12.23 | $12.49 | $12.49 | 35,379 |
2016-03-09 | $13.09 | $13.18 | $12.51 | $12.67 | $12.67 | 28,054 |
2016-03-08 | $13.41 | $13.41 | $12.69 | $12.82 | $12.82 | 69,689 |
2016-03-07 | $13.28 | $13.86 | $12.90 | $13.22 | $13.22 | 67,254 |
2016-03-04 | $13.91 | $14.18 | $13.28 | $13.66 | $13.66 | 120,426 |
2016-03-03 | $13.91 | $14.24 | $13.26 | $13.75 | $13.75 | 116,591 |
2016-03-02 | $13.72 | $14.29 | $13.43 | $14.27 | $14.27 | 89,497 |
2016-03-01 | $13.01 | $14.24 | $12.76 | $14.06 | $14.06 | 89,904 |
2016-02-29 | $14.43 | $14.70 | $12.77 | $12.90 | $12.90 | 84,683 |
2016-02-26 | $13.50 | $16.00 | $13.29 | $14.44 | $14.44 | 88,032 |
2016-02-25 | $13.28 | $13.35 | $12.49 | $13.35 | $13.35 | 15,003 |
2016-02-24 | $12.50 | $12.93 | $12.21 | $12.75 | $12.75 | 28,785 |
2016-02-23 | $13.21 | $13.40 | $12.56 | $12.69 | $12.69 | 51,496 |
2016-02-22 | $13.02 | $13.83 | $12.67 | $13.17 | $13.17 | 31,383 |
2016-02-19 | $12.69 | $12.99 | $11.91 | $12.91 | $12.91 | 28,160 |
2016-02-18 | $12.68 | $13.03 | $12.16 | $12.73 | $12.73 | 35,917 |
2016-02-17 | $13.24 | $13.24 | $11.48 | $12.72 | $12.72 | 143,432 |
2016-02-16 | $12.19 | $15.01 | $11.78 | $12.50 | $12.50 | 87,305 |
2016-02-12 | $12.02 | $12.97 | $11.48 | $12.05 | $12.05 | 83,764 |
2016-02-11 | $12.71 | $13.00 | $11.95 | $11.98 | $11.98 | 62,082 |
2016-02-10 | $13.35 | $13.98 | $12.86 | $13.03 | $13.03 | 20,505 |
2016-02-09 | $13.21 | $13.58 | $12.57 | $13.40 | $13.40 | 68,232 |
2016-02-08 | $14.55 | $15.97 | $12.89 | $13.45 | $13.45 | 39,605 |
2016-02-05 | $15.28 | $16.42 | $14.28 | $14.72 | $14.72 | 47,771 |
2016-02-04 | $15.59 | $16.70 | $15.19 | $15.45 | $15.45 | 23,349 |
2016-02-03 | $16.08 | $16.93 | $15.32 | $15.68 | $15.68 | 81,023 |
2016-02-02 | $15.64 | $16.00 | $14.51 | $16.00 | $16.00 | 87,183 |
2016-02-01 | $15.40 | $16.45 | $14.61 | $15.86 | $15.86 | 61,024 |
2016-01-29 | $15.22 | $16.01 | $14.51 | $15.71 | $15.71 | 84,457 |
2016-01-28 | $15.12 | $15.67 | $14.26 | $15.18 | $15.18 | 45,614 |
2016-01-27 | $16.16 | $16.88 | $14.43 | $15.10 | $15.10 | 112,169 |
2016-01-26 | $14.90 | $16.65 | $14.54 | $16.23 | $16.23 | 69,669 |
2016-01-25 | $13.98 | $14.99 | $13.84 | $14.65 | $14.65 | 144,282 |
2016-01-22 | $14.97 | $15.41 | $13.11 | $14.00 | $14.00 | 38,151 |
2016-01-21 | $14.59 | $15.58 | $14.39 | $14.46 | $14.46 | 79,448 |
2016-01-20 | $12.13 | $15.45 | $12.13 | $14.84 | $14.84 | 116,098 |
2016-01-19 | $13.50 | $15.39 | $12.25 | $12.61 | $12.61 | 47,140 |
2016-01-15 | $13.59 | $14.45 | $12.81 | $13.25 | $13.25 | 24,868 |
2016-01-14 | $14.54 | $15.20 | $13.38 | $14.05 | $14.05 | 45,330 |
2016-01-13 | $15.53 | $17.20 | $14.21 | $14.36 | $14.36 | 114,376 |
2016-01-12 | $14.72 | $15.69 | $14.35 | $15.50 | $15.50 | 74,090 |
2016-01-11 | $14.17 | $15.10 | $13.71 | $14.32 | $14.32 | 93,933 |
2016-01-08 | $15.69 | $16.00 | $13.69 | $14.21 | $14.21 | 90,906 |
2016-01-07 | $16.80 | $17.64 | $15.27 | $15.52 | $15.52 | 99,425 |
2016-01-06 | $19.03 | $19.67 | $16.80 | $16.97 | $16.97 | 82,829 |
2016-01-05 | $20.48 | $20.56 | $19.07 | $19.43 | $19.43 | 73,447 |
2016-01-04 | $20.34 | $20.94 | $19.15 | $20.46 | $20.46 | 110,422 |
2015-12-31 | $20.72 | $21.50 | $20.00 | $20.87 | $20.87 | 63,750 |
2015-12-30 | $21.54 | $21.72 | $20.39 | $20.80 | $20.80 | 43,950 |
2015-12-29 | $22.27 | $22.27 | $21.52 | $21.67 | $21.67 | 57,519 |
2015-12-28 | $22.56 | $22.89 | $21.29 | $21.89 | $21.89 | 62,202 |
2015-12-24 | $22.19 | $22.95 | $22.16 | $22.54 | $22.54 | 32,326 |
2015-12-23 | $20.36 | $23.00 | $20.36 | $22.49 | $22.49 | 88,086 |
2015-12-22 | $21.00 | $21.21 | $19.96 | $19.96 | $19.96 | 78,150 |
2015-12-21 | $21.27 | $21.46 | $19.83 | $20.24 | $20.24 | 185,950 |
2015-12-18 | $21.31 | $23.00 | $19.20 | $20.65 | $20.65 | 1,168,442 |
2015-12-17 | $20.37 | $22.50 | $20.28 | $20.69 | $20.69 | 169,658 |
2015-12-16 | $18.20 | $21.56 | $17.76 | $20.58 | $20.58 | 235,103 |
2015-12-15 | $16.89 | $19.08 | $16.75 | $18.30 | $18.30 | 196,698 |
2015-12-14 | $19.23 | $19.27 | $16.56 | $17.14 | $17.14 | 68,944 |
2015-12-11 | $18.79 | $19.95 | $18.11 | $19.13 | $19.13 | 72,049 |
2015-12-10 | $21.39 | $21.72 | $18.01 | $19.43 | $19.43 | 55,654 |
2015-12-09 | $21.70 | $23.78 | $21.20 | $21.51 | $21.51 | 104,459 |
2015-12-08 | $22.90 | $22.90 | $21.48 | $21.94 | $21.94 | 52,689 |
2015-12-07 | $23.93 | $23.93 | $22.05 | $22.22 | $22.22 | 81,419 |
2015-12-04 | $22.67 | $23.67 | $22.21 | $23.66 | $23.66 | 33,122 |
2015-12-03 | $21.83 | $23.50 | $21.22 | $21.67 | $21.67 | 94,088 |
2015-12-02 | $21.72 | $24.68 | $21.64 | $22.10 | $22.10 | 314,780 |
2015-12-01 | $19.10 | $21.89 | $19.10 | $21.89 | $21.89 | 52,386 |
2015-11-30 | $19.20 | $19.25 | $18.75 | $19.21 | $19.21 | 23,172 |
2015-11-27 | $18.78 | $20.49 | $18.78 | $19.20 | $19.20 | 36,364 |
2015-11-25 | $17.50 | $19.26 | $17.50 | $18.74 | $18.74 | 62,822 |
2015-11-24 | $15.50 | $17.86 | $15.50 | $17.83 | $17.83 | 73,342 |
2015-11-23 | $14.71 | $16.00 | $14.63 | $16.00 | $16.00 | 33,420 |
2015-11-20 | $15.31 | $15.40 | $14.74 | $14.81 | $14.81 | 21,660 |
2015-11-19 | $14.28 | $15.19 | $14.10 | $15.19 | $15.19 | 28,950 |
2015-11-18 | $14.09 | $14.68 | $13.29 | $14.64 | $14.64 | 44,077 |
2015-11-17 | $12.50 | $13.97 | $12.50 | $13.89 | $13.89 | 56,233 |
2015-11-16 | $12.36 | $12.75 | $12.19 | $12.74 | $12.74 | 38,895 |
2015-11-13 | $12.21 | $12.68 | $12.17 | $12.45 | $12.45 | 19,230 |
2015-11-12 | $11.80 | $12.49 | $11.80 | $12.48 | $12.48 | 28,967 |
2015-11-11 | $12.26 | $12.40 | $12.00 | $12.07 | $12.07 | 19,835 |
2015-11-10 | $12.44 | $12.60 | $12.00 | $12.39 | $12.39 | 33,115 |
2015-11-09 | $12.87 | $12.87 | $11.20 | $12.26 | $12.26 | 41,588 |
2015-11-06 | $10.48 | $11.84 | $10.48 | $11.42 | $11.42 | 27,776 |
2015-11-05 | $11.19 | $11.58 | $10.53 | $10.62 | $10.62 | 36,643 |
2015-11-04 | $12.65 | $12.65 | $11.04 | $11.44 | $11.44 | 27,075 |
2015-11-03 | $11.40 | $12.89 | $11.30 | $12.30 | $12.30 | 66,511 |
2015-11-02 | $10.84 | $11.47 | $10.75 | $11.19 | $11.19 | 56,771 |
2015-10-30 | $10.08 | $10.44 | $10.01 | $10.40 | $10.40 | 14,882 |
2015-10-29 | $10.22 | $10.71 | $10.06 | $10.20 | $10.20 | 69,564 |
2015-10-28 | $9.88 | $10.99 | $9.77 | $10.50 | $10.50 | 21,734 |
2015-10-27 | $11.95 | $11.95 | $10.00 | $10.00 | $10.00 | 122,864 |
2015-10-26 | $9.70 | $11.24 | $9.70 | $10.81 | $10.81 | 59,792 |
2015-10-23 | $9.25 | $10.31 | $9.25 | $9.70 | $9.70 | 52,741 |
2015-10-22 | $9.29 | $9.98 | $9.19 | $9.30 | $9.30 | 47,258 |
2015-10-21 | $11.29 | $11.29 | $9.01 | $9.58 | $9.58 | 71,217 |
2015-10-20 | $10.67 | $11.38 | $10.53 | $10.64 | $10.64 | 54,948 |
2015-10-19 | $12.95 | $12.95 | $10.14 | $10.85 | $10.85 | 85,292 |
2015-10-16 | $13.40 | $13.40 | $12.51 | $12.66 | $12.66 | 25,450 |
2015-10-15 | $13.61 | $13.61 | $12.66 | $13.22 | $13.22 | 61,557 |
2015-10-14 | $12.25 | $13.85 | $12.25 | $13.26 | $13.26 | 96,692 |
2015-10-13 | $12.40 | $12.77 | $12.25 | $12.33 | $12.33 | 45,128 |
2015-10-12 | $12.95 | $13.01 | $12.21 | $12.58 | $12.58 | 68,299 |
2015-10-09 | $12.95 | $13.23 | $12.25 | $12.40 | $12.40 | 72,327 |
2015-10-08 | $16.00 | $17.02 | $12.76 | $12.90 | $12.90 | 1,000,412 |
CytomX Therapeutics Inc (CTMX) News Headlines
Recent CytomX Therapeutics Inc (CTMX) News
Similar Companies to CytomX Therapeutics Inc (CTMX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |