Genworth Financial Inc - Class A (GNW) Exchange: NYSE
Data as of March 29, 2024
$6.81 ($-0.01) -0.15%
Genworth Financial Inc - Class A - Daily Information
Click for more stock information on Genworth Financial Inc - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.83 |
Previous Close | $6.81 |
High | $6.93 |
Low | $6.76 |
Adjusted Open | $6.83 |
Previous Adjusted Close | $6.81 |
Adjusted High | $6.93 |
Adjusted Low | $6.76 |
About Genworth Financial Inc - Class A (GNW)
Genworth Financial Inc - Class A (GNW) is a Fortune 500 insurance holding company providing insurance, investment, and financial services. Genworth Financial was founded in 1871 and it is headquartered in Richmond, Virginia. Genworth has experienced healthy growth since its inception, with a float of shares of more than 39 million and reported net income of $945 million in 2018. It operates its business across North America, Europe, and Australia, in addition to its growing presence in Asia and Latin America. Genworth offers a broad range of financial protection products, including life insurance, long-term care insurance, disability income insurance, annuities, and investments, as well as mortgage insurance.
Invest in Genworth Financial Inc - Class A (GNW)
Historical Stock Data for Genworth Financial Inc - Class A (GNW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-12-22 | $6.83 | $6.93 | $6.76 | $6.81 | $6.81 | 1,977,762 |
2023-12-21 | $6.67 | $6.82 | $6.67 | $6.82 | $6.82 | 2,369,200 |
2023-12-20 | $6.62 | $6.82 | $6.55 | $6.64 | $6.64 | 3,898,303 |
2023-12-19 | $6.49 | $6.65 | $6.46 | $6.62 | $6.62 | 4,300,001 |
2023-12-18 | $6.34 | $6.53 | $6.28 | $6.46 | $6.46 | 3,988,710 |
2023-12-15 | $6.40 | $6.41 | $6.23 | $6.29 | $6.29 | 11,555,357 |
2023-12-14 | $6.43 | $6.46 | $6.33 | $6.39 | $6.39 | 3,962,404 |
2023-12-13 | $6.39 | $6.43 | $6.22 | $6.36 | $6.36 | 4,447,185 |
2023-12-12 | $6.28 | $6.42 | $6.21 | $6.38 | $6.38 | 3,581,262 |
2023-12-11 | $6.25 | $6.35 | $6.24 | $6.29 | $6.29 | 3,126,116 |
2023-12-08 | $6.11 | $6.25 | $6.09 | $6.25 | $6.25 | 2,871,480 |
2023-12-07 | $6.07 | $6.11 | $5.98 | $6.11 | $6.11 | 3,035,923 |
2023-12-06 | $6.15 | $6.21 | $6.02 | $6.02 | $6.02 | 2,302,694 |
2023-12-05 | $6.15 | $6.22 | $6.13 | $6.14 | $6.14 | 3,026,593 |
2023-12-04 | $5.98 | $6.23 | $5.92 | $6.20 | $6.20 | 5,435,625 |
2023-12-01 | $5.83 | $6.09 | $5.83 | $6.03 | $6.03 | 2,604,909 |
2023-11-30 | $5.71 | $5.89 | $5.71 | $5.89 | $5.89 | 2,361,974 |
2023-11-29 | $5.84 | $5.88 | $5.70 | $5.72 | $5.72 | 1,936,996 |
2023-11-28 | $5.90 | $5.92 | $5.80 | $5.82 | $5.82 | 1,717,930 |
2023-11-27 | $5.85 | $5.95 | $5.80 | $5.92 | $5.92 | 1,941,243 |
2023-11-24 | $5.91 | $5.94 | $5.88 | $5.89 | $5.89 | 676,740 |
2023-11-22 | $5.81 | $5.92 | $5.79 | $5.90 | $5.90 | 1,947,559 |
2023-11-21 | $5.87 | $5.93 | $5.79 | $5.79 | $5.79 | 1,608,955 |
2023-11-20 | $5.77 | $5.93 | $5.77 | $5.88 | $5.88 | 1,858,321 |
2023-11-17 | $5.81 | $5.91 | $5.77 | $5.78 | $5.78 | 2,766,417 |
2023-11-16 | $5.85 | $5.89 | $5.74 | $5.77 | $5.77 | 1,907,414 |
2023-11-15 | $5.88 | $5.96 | $5.83 | $5.83 | $5.83 | 2,295,007 |
2023-11-14 | $5.74 | $5.89 | $5.66 | $5.87 | $5.87 | 4,209,900 |
2023-11-13 | $5.47 | $5.65 | $5.47 | $5.61 | $5.61 | 4,501,773 |
2023-11-10 | $5.54 | $5.74 | $5.48 | $5.50 | $5.50 | 2,677,603 |
2023-11-09 | $5.83 | $5.83 | $5.33 | $5.51 | $5.51 | 5,326,348 |
2023-11-08 | $6.09 | $6.12 | $5.96 | $6.00 | $6.00 | 1,387,877 |
2023-11-07 | $6.12 | $6.12 | $6.02 | $6.09 | $6.09 | 1,330,025 |
2023-11-06 | $6.20 | $6.24 | $6.10 | $6.15 | $6.15 | 1,673,458 |
2023-11-03 | $6.15 | $6.26 | $6.14 | $6.20 | $6.20 | 2,647,863 |
2023-11-02 | $6.07 | $6.13 | $6.03 | $6.09 | $6.09 | 1,863,727 |
2023-11-01 | $6.02 | $6.07 | $5.95 | $6.04 | $6.04 | 2,151,358 |
2023-10-31 | $5.93 | $6.02 | $5.92 | $5.99 | $5.99 | 1,786,631 |
2023-10-30 | $5.89 | $5.98 | $5.83 | $5.93 | $5.93 | 2,751,083 |
2023-10-27 | $5.94 | $5.95 | $5.76 | $5.81 | $5.81 | 2,378,495 |
2023-10-26 | $5.97 | $6.03 | $5.85 | $5.96 | $5.96 | 2,287,012 |
2023-10-25 | $5.86 | $5.96 | $5.86 | $5.93 | $5.93 | 2,164,153 |
2023-10-24 | $5.79 | $5.93 | $5.79 | $5.89 | $5.89 | 1,910,950 |
2023-10-23 | $5.75 | $5.81 | $5.64 | $5.78 | $5.78 | 2,324,818 |
2023-10-20 | $5.84 | $5.94 | $5.72 | $5.79 | $5.79 | 3,298,572 |
2023-10-19 | $6.07 | $6.07 | $5.83 | $5.84 | $5.84 | 2,443,845 |
2023-10-18 | $6.15 | $6.17 | $6.05 | $6.08 | $6.08 | 2,793,925 |
2023-10-17 | $6.10 | $6.22 | $6.09 | $6.13 | $6.13 | 3,516,605 |
2023-10-16 | $6.08 | $6.20 | $6.06 | $6.14 | $6.14 | 2,569,956 |
2023-10-13 | $6.19 | $6.27 | $5.98 | $6.01 | $6.01 | 2,607,379 |
2023-10-12 | $6.08 | $6.18 | $6.00 | $6.14 | $6.14 | 3,613,699 |
2023-10-11 | $5.86 | $6.02 | $5.85 | $6.02 | $6.02 | 2,828,855 |
2023-10-10 | $5.87 | $5.91 | $5.78 | $5.78 | $5.78 | 2,019,846 |
2023-10-09 | $5.80 | $5.94 | $5.80 | $5.85 | $5.85 | 1,524,619 |
2023-10-06 | $5.88 | $5.94 | $5.76 | $5.80 | $5.80 | 2,270,129 |
2023-10-05 | $5.80 | $5.93 | $5.79 | $5.90 | $5.90 | 3,124,324 |
2023-10-04 | $5.70 | $5.91 | $5.67 | $5.88 | $5.88 | 3,359,584 |
2023-10-03 | $5.90 | $5.95 | $5.68 | $5.70 | $5.70 | 4,281,277 |
2023-10-02 | $5.86 | $5.95 | $5.82 | $5.94 | $5.94 | 3,543,821 |
2023-09-29 | $5.95 | $5.98 | $5.82 | $5.86 | $5.86 | 3,503,489 |
2023-09-28 | $5.84 | $5.99 | $5.84 | $5.95 | $5.95 | 3,213,890 |
2023-09-27 | $5.86 | $5.91 | $5.78 | $5.85 | $5.85 | 1,924,249 |
2023-09-26 | $5.99 | $6.05 | $5.80 | $5.81 | $5.81 | 2,739,965 |
2023-09-25 | $5.89 | $6.05 | $5.88 | $6.04 | $6.04 | 1,652,813 |
2023-09-22 | $5.87 | $5.98 | $5.87 | $5.92 | $5.92 | 1,892,045 |
2023-09-21 | $5.82 | $5.91 | $5.80 | $5.87 | $5.87 | 2,257,561 |
2023-09-20 | $6.03 | $6.04 | $5.83 | $5.84 | $5.84 | 2,048,941 |
2023-09-19 | $5.99 | $6.04 | $5.93 | $5.98 | $5.98 | 2,945,435 |
2023-09-18 | $5.82 | $5.98 | $5.78 | $5.96 | $5.96 | 2,742,112 |
2023-09-15 | $5.82 | $5.87 | $5.74 | $5.79 | $5.79 | 14,149,820 |
2023-09-14 | $5.90 | $5.96 | $5.85 | $5.87 | $5.87 | 2,971,713 |
2023-09-13 | $5.78 | $5.87 | $5.75 | $5.84 | $5.84 | 2,522,196 |
2023-09-12 | $5.62 | $5.78 | $5.62 | $5.77 | $5.77 | 2,546,175 |
2023-09-11 | $5.53 | $5.64 | $5.53 | $5.62 | $5.62 | 3,231,770 |
2023-09-08 | $5.51 | $5.60 | $5.50 | $5.51 | $5.51 | 2,635,407 |
2023-09-07 | $5.59 | $5.64 | $5.53 | $5.55 | $5.55 | 2,922,501 |
2023-09-06 | $5.48 | $5.64 | $5.48 | $5.60 | $5.60 | 2,613,721 |
2023-09-05 | $5.76 | $5.77 | $5.39 | $5.50 | $5.50 | 4,686,865 |
2023-09-01 | $5.85 | $5.96 | $5.83 | $5.84 | $5.84 | 1,850,931 |
2023-08-31 | $5.72 | $5.82 | $5.72 | $5.79 | $5.79 | 3,056,761 |
2023-08-30 | $5.80 | $5.84 | $5.72 | $5.73 | $5.73 | 2,235,219 |
2023-08-29 | $5.80 | $5.82 | $5.74 | $5.78 | $5.78 | 1,712,817 |
2023-08-28 | $5.74 | $5.86 | $5.74 | $5.77 | $5.77 | 1,393,854 |
2023-08-25 | $5.80 | $5.84 | $5.64 | $5.74 | $5.74 | 1,839,491 |
2023-08-24 | $5.67 | $5.82 | $5.66 | $5.79 | $5.79 | 2,220,286 |
2023-08-23 | $5.63 | $5.74 | $5.62 | $5.68 | $5.68 | 3,076,582 |
2023-08-22 | $5.66 | $5.75 | $5.61 | $5.65 | $5.65 | 2,599,957 |
2023-08-21 | $5.83 | $5.87 | $5.64 | $5.67 | $5.67 | 3,774,778 |
2023-08-18 | $5.70 | $5.85 | $5.66 | $5.79 | $5.79 | 1,957,056 |
2023-08-17 | $5.84 | $5.90 | $5.73 | $5.75 | $5.75 | 1,752,761 |
2023-08-16 | $5.85 | $5.91 | $5.81 | $5.81 | $5.81 | 1,537,835 |
2023-08-15 | $5.88 | $5.91 | $5.82 | $5.83 | $5.83 | 1,916,484 |
2023-08-14 | $5.98 | $6.03 | $5.94 | $5.99 | $5.99 | 2,380,657 |
2023-08-11 | $6.01 | $6.07 | $5.95 | $6.01 | $6.01 | 2,454,117 |
2023-08-10 | $6.30 | $6.33 | $6.04 | $6.05 | $6.05 | 2,731,666 |
2023-08-09 | $6.14 | $6.38 | $6.07 | $6.25 | $6.25 | 3,244,961 |
2023-08-08 | $6.13 | $6.22 | $6.06 | $6.21 | $6.21 | 1,612,120 |
2023-08-07 | $6.16 | $6.26 | $6.16 | $6.20 | $6.20 | 2,641,768 |
2023-08-04 | $5.99 | $6.20 | $5.99 | $6.16 | $6.16 | 2,587,634 |
2023-08-03 | $6.01 | $6.06 | $5.92 | $5.99 | $5.99 | 1,670,391 |
2023-08-02 | $5.97 | $6.10 | $5.97 | $6.02 | $6.02 | 2,620,719 |
2023-08-01 | $5.97 | $6.10 | $5.92 | $5.99 | $5.99 | 3,164,957 |
2023-07-31 | $5.71 | $5.87 | $5.71 | $5.86 | $5.86 | 2,348,115 |
2023-07-28 | $5.68 | $5.76 | $5.63 | $5.70 | $5.70 | 1,376,043 |
2023-07-27 | $5.74 | $5.75 | $5.62 | $5.65 | $5.65 | 2,176,230 |
2023-07-26 | $5.69 | $5.79 | $5.69 | $5.75 | $5.75 | 1,598,695 |
2023-07-25 | $5.65 | $5.74 | $5.61 | $5.69 | $5.69 | 1,799,813 |
2023-07-24 | $5.63 | $5.70 | $5.61 | $5.65 | $5.65 | 1,558,125 |
2023-07-21 | $5.74 | $5.75 | $5.61 | $5.64 | $5.64 | 1,836,591 |
2023-07-20 | $5.65 | $5.73 | $5.63 | $5.70 | $5.70 | 1,678,572 |
2023-07-19 | $5.66 | $5.67 | $5.59 | $5.65 | $5.65 | 1,748,754 |
2023-07-18 | $5.68 | $5.73 | $5.62 | $5.65 | $5.65 | 1,359,081 |
2023-07-17 | $5.53 | $5.67 | $5.51 | $5.62 | $5.62 | 1,666,804 |
2023-07-14 | $5.70 | $5.71 | $5.48 | $5.52 | $5.52 | 1,986,504 |
2023-07-13 | $5.64 | $5.77 | $5.60 | $5.69 | $5.69 | 2,034,975 |
2023-07-12 | $5.70 | $5.72 | $5.59 | $5.62 | $5.62 | 3,758,167 |
2023-07-11 | $5.65 | $5.66 | $5.57 | $5.63 | $5.63 | 2,309,645 |
2023-07-10 | $5.54 | $5.69 | $5.54 | $5.61 | $5.61 | 3,088,724 |
2023-07-07 | $5.31 | $5.63 | $5.31 | $5.57 | $5.57 | 6,087,657 |
2023-07-06 | $5.22 | $5.37 | $5.20 | $5.34 | $5.34 | 3,751,551 |
2023-07-05 | $5.22 | $5.33 | $5.12 | $5.31 | $5.31 | 4,250,012 |
2023-07-03 | $4.99 | $5.32 | $4.99 | $5.24 | $5.24 | 1,933,796 |
2023-06-30 | $4.99 | $5.06 | $4.91 | $5.00 | $5.00 | 3,205,031 |
2023-06-29 | $4.91 | $4.99 | $4.87 | $4.95 | $4.95 | 2,653,058 |
2023-06-28 | $4.96 | $4.96 | $4.83 | $4.90 | $4.90 | 2,527,295 |
2023-06-27 | $4.92 | $5.04 | $4.89 | $5.01 | $5.01 | 1,452,533 |
2023-06-26 | $4.96 | $5.05 | $4.89 | $4.90 | $4.90 | 2,256,651 |
2023-06-23 | $4.89 | $4.99 | $4.85 | $4.96 | $4.96 | 7,295,161 |
2023-06-22 | $5.04 | $5.05 | $4.88 | $4.97 | $4.97 | 4,028,640 |
2023-06-21 | $5.12 | $5.13 | $5.04 | $5.05 | $5.05 | 2,454,564 |
2023-06-20 | $5.07 | $5.13 | $5.03 | $5.10 | $5.10 | 4,619,734 |
2023-06-16 | $5.37 | $5.37 | $5.02 | $5.07 | $5.07 | 13,580,382 |
2023-06-15 | $5.24 | $5.30 | $5.20 | $5.30 | $5.30 | 3,188,422 |
2023-06-14 | $5.49 | $5.54 | $5.23 | $5.24 | $5.24 | 4,513,439 |
2023-06-13 | $5.50 | $5.56 | $5.43 | $5.49 | $5.49 | 2,666,967 |
2023-06-12 | $5.65 | $5.69 | $5.42 | $5.49 | $5.49 | 3,535,455 |
2023-06-09 | $5.82 | $5.85 | $5.69 | $5.70 | $5.70 | 1,647,619 |
2023-06-08 | $5.79 | $5.90 | $5.78 | $5.84 | $5.84 | 4,046,283 |
2023-06-07 | $5.56 | $5.85 | $5.56 | $5.83 | $5.83 | 5,098,634 |
2023-06-06 | $5.39 | $5.56 | $5.37 | $5.55 | $5.55 | 2,332,591 |
2023-06-05 | $5.59 | $5.60 | $5.37 | $5.38 | $5.38 | 2,471,300 |
2023-06-02 | $5.48 | $5.67 | $5.46 | $5.65 | $5.65 | 2,535,591 |
2023-06-01 | $5.39 | $5.47 | $5.38 | $5.40 | $5.40 | 1,897,510 |
2023-05-31 | $5.59 | $5.66 | $5.28 | $5.35 | $5.35 | 4,144,946 |
2023-05-30 | $5.68 | $5.71 | $5.61 | $5.66 | $5.66 | 1,647,996 |
2023-05-26 | $5.66 | $5.69 | $5.59 | $5.67 | $5.67 | 1,797,280 |
2023-05-25 | $5.46 | $5.66 | $5.44 | $5.66 | $5.66 | 3,605,355 |
2023-05-24 | $5.41 | $5.54 | $5.40 | $5.48 | $5.48 | 3,278,030 |
2023-05-23 | $5.45 | $5.64 | $5.45 | $5.50 | $5.50 | 2,113,247 |
2023-05-22 | $5.65 | $5.67 | $5.48 | $5.49 | $5.49 | 1,791,226 |
2023-05-19 | $5.76 | $5.82 | $5.59 | $5.63 | $5.63 | 3,738,630 |
2023-05-18 | $5.51 | $5.71 | $5.51 | $5.70 | $5.70 | 4,115,371 |
2023-05-17 | $5.50 | $5.59 | $5.42 | $5.53 | $5.53 | 4,935,172 |
2023-05-16 | $5.43 | $5.53 | $5.43 | $5.44 | $5.44 | 3,643,002 |
2023-05-15 | $5.31 | $5.50 | $5.31 | $5.48 | $5.48 | 3,093,040 |
2023-05-12 | $5.29 | $5.40 | $5.26 | $5.31 | $5.31 | 3,255,750 |
2023-05-11 | $5.20 | $5.34 | $5.18 | $5.25 | $5.25 | 4,822,032 |
2023-05-10 | $5.29 | $5.31 | $5.13 | $5.26 | $5.26 | 5,418,921 |
2023-05-09 | $5.16 | $5.34 | $5.16 | $5.25 | $5.25 | 5,661,730 |
2023-05-08 | $5.04 | $5.27 | $5.02 | $5.23 | $5.23 | 6,296,717 |
2023-05-05 | $4.90 | $5.06 | $4.84 | $4.98 | $4.98 | 5,147,421 |
2023-05-04 | $5.26 | $5.26 | $4.51 | $4.73 | $4.73 | 7,150,265 |
2023-05-03 | $5.54 | $5.66 | $5.43 | $5.47 | $5.47 | 2,874,086 |
2023-05-02 | $5.71 | $5.73 | $5.36 | $5.47 | $5.47 | 2,919,422 |
2023-05-01 | $5.75 | $5.86 | $5.74 | $5.75 | $5.75 | 1,805,625 |
2023-04-28 | $5.51 | $5.86 | $5.50 | $5.81 | $5.81 | 3,570,648 |
2023-04-27 | $5.53 | $5.64 | $5.49 | $5.55 | $5.55 | 2,647,673 |
2023-04-26 | $5.71 | $5.77 | $5.46 | $5.50 | $5.50 | 5,670,324 |
2023-04-25 | $5.91 | $5.97 | $5.76 | $5.76 | $5.76 | 2,170,080 |
2023-04-24 | $5.97 | $6.08 | $5.95 | $5.98 | $5.98 | 1,805,945 |
2023-04-21 | $6.04 | $6.06 | $5.94 | $5.99 | $5.99 | 2,381,670 |
2023-04-20 | $6.16 | $6.18 | $6.02 | $6.05 | $6.05 | 3,140,953 |
2023-04-19 | $6.19 | $6.25 | $6.14 | $6.20 | $6.20 | 3,938,112 |
2023-04-18 | $6.20 | $6.29 | $6.17 | $6.18 | $6.18 | 4,146,707 |
2023-04-17 | $6.11 | $6.20 | $6.05 | $6.18 | $6.18 | 3,179,391 |
2023-04-14 | $5.99 | $6.17 | $5.96 | $6.14 | $6.14 | 5,983,557 |
2023-04-13 | $5.88 | $6.00 | $5.88 | $5.92 | $5.92 | 4,498,286 |
2023-04-12 | $5.79 | $5.94 | $5.79 | $5.87 | $5.87 | 5,510,092 |
2023-04-11 | $5.60 | $5.84 | $5.60 | $5.78 | $5.78 | 4,805,136 |
2023-04-10 | $5.38 | $5.59 | $5.38 | $5.56 | $5.56 | 4,687,259 |
2023-04-06 | $5.16 | $5.40 | $5.12 | $5.39 | $5.39 | 4,495,256 |
2023-04-05 | $4.97 | $5.19 | $4.97 | $5.16 | $5.16 | 3,846,752 |
2023-04-04 | $5.12 | $5.16 | $4.97 | $5.05 | $5.05 | 4,586,590 |
2023-04-03 | $5.04 | $5.16 | $5.00 | $5.09 | $5.09 | 4,448,226 |
2023-03-31 | $5.02 | $5.03 | $4.95 | $5.02 | $5.02 | 3,479,013 |
2023-03-30 | $5.02 | $5.05 | $4.94 | $4.98 | $4.98 | 1,239,237 |
2023-03-29 | $5.02 | $5.04 | $4.96 | $5.01 | $5.01 | 2,010,810 |
2023-03-28 | $4.93 | $5.06 | $4.93 | $4.96 | $4.96 | 2,281,029 |
2023-03-27 | $4.86 | $5.00 | $4.84 | $4.97 | $4.97 | 2,605,135 |
2023-03-24 | $4.68 | $4.78 | $4.62 | $4.75 | $4.75 | 3,322,733 |
2023-03-23 | $4.95 | $4.99 | $4.75 | $4.76 | $4.76 | 5,094,004 |
2023-03-22 | $5.07 | $5.08 | $4.93 | $4.94 | $4.94 | 3,292,043 |
2023-03-21 | $5.11 | $5.16 | $5.05 | $5.07 | $5.07 | 3,237,442 |
2023-03-20 | $4.92 | $5.07 | $4.87 | $4.97 | $4.97 | 4,543,496 |
2023-03-17 | $4.96 | $5.07 | $4.80 | $4.84 | $4.84 | 10,971,138 |
2023-03-16 | $4.90 | $5.07 | $4.72 | $5.03 | $5.03 | 4,932,006 |
2023-03-15 | $5.07 | $5.12 | $4.92 | $5.01 | $5.01 | 6,196,429 |
2023-03-14 | $5.38 | $5.53 | $5.29 | $5.29 | $5.29 | 4,709,453 |
2023-03-13 | $5.58 | $5.59 | $5.22 | $5.22 | $5.22 | 6,566,811 |
2023-03-10 | $5.89 | $5.97 | $5.68 | $5.73 | $5.73 | 5,999,684 |
2023-03-09 | $6.10 | $6.18 | $5.89 | $5.92 | $5.92 | 4,851,253 |
2023-03-08 | $6.05 | $6.17 | $6.03 | $6.13 | $6.13 | 4,157,168 |
2023-03-07 | $6.13 | $6.16 | $6.00 | $6.02 | $6.02 | 5,158,301 |
2023-03-06 | $6.23 | $6.28 | $6.13 | $6.15 | $6.15 | 5,982,007 |
2023-03-03 | $6.20 | $6.30 | $6.18 | $6.24 | $6.24 | 3,078,334 |
2023-03-02 | $6.07 | $6.29 | $6.06 | $6.21 | $6.21 | 4,451,213 |
2023-03-01 | $6.25 | $6.28 | $6.03 | $6.07 | $6.07 | 2,933,220 |
2023-02-28 | $6.22 | $6.35 | $6.22 | $6.23 | $6.23 | 5,158,014 |
2023-02-27 | $6.22 | $6.39 | $6.22 | $6.24 | $6.24 | 2,547,427 |
2023-02-24 | $6.10 | $6.26 | $6.09 | $6.26 | $6.26 | 4,458,018 |
2023-02-23 | $6.03 | $6.27 | $6.03 | $6.17 | $6.17 | 3,592,795 |
2023-02-22 | $6.03 | $6.20 | $5.95 | $6.00 | $6.00 | 4,974,451 |
2023-02-21 | $6.15 | $6.26 | $6.02 | $6.09 | $6.09 | 4,965,021 |
2023-02-17 | $6.17 | $6.29 | $6.17 | $6.24 | $6.24 | 3,336,526 |
2023-02-16 | $6.35 | $6.36 | $6.16 | $6.21 | $6.21 | 3,670,167 |
2023-02-15 | $6.22 | $6.40 | $6.20 | $6.40 | $6.40 | 3,243,819 |
2023-02-14 | $6.04 | $6.27 | $6.02 | $6.24 | $6.24 | 5,385,705 |
2023-02-13 | $5.91 | $6.11 | $5.91 | $6.07 | $6.07 | 4,814,978 |
2023-02-10 | $5.63 | $5.94 | $5.60 | $5.92 | $5.92 | 5,648,467 |
2023-02-09 | $5.63 | $5.76 | $5.62 | $5.62 | $5.62 | 3,067,323 |
2023-02-08 | $5.43 | $5.69 | $5.41 | $5.64 | $5.64 | 2,976,948 |
2023-02-07 | $5.69 | $5.71 | $5.27 | $5.45 | $5.45 | 4,220,523 |
2023-02-06 | $5.73 | $5.75 | $5.63 | $5.69 | $5.69 | 2,327,062 |
2023-02-03 | $5.69 | $5.77 | $5.66 | $5.75 | $5.75 | 2,848,304 |
2023-02-02 | $5.70 | $5.82 | $5.62 | $5.71 | $5.71 | 3,952,586 |
2023-02-01 | $5.49 | $5.78 | $5.48 | $5.72 | $5.72 | 4,257,655 |
2023-01-31 | $5.36 | $5.52 | $5.35 | $5.52 | $5.52 | 2,924,030 |
2023-01-30 | $5.44 | $5.49 | $5.35 | $5.36 | $5.36 | 1,739,470 |
2023-01-27 | $5.51 | $5.56 | $5.47 | $5.49 | $5.49 | 1,627,402 |
2023-01-26 | $5.50 | $5.55 | $5.49 | $5.54 | $5.54 | 1,900,515 |
2023-01-25 | $5.44 | $5.49 | $5.41 | $5.49 | $5.49 | 1,741,191 |
2023-01-24 | $5.41 | $5.45 | $5.37 | $5.44 | $5.44 | 1,869,254 |
2023-01-23 | $5.40 | $5.47 | $5.40 | $5.43 | $5.43 | 3,944,757 |
2023-01-20 | $5.35 | $5.41 | $5.31 | $5.41 | $5.41 | 4,022,340 |
2023-01-19 | $5.26 | $5.32 | $5.21 | $5.32 | $5.32 | 2,566,093 |
2023-01-18 | $5.33 | $5.36 | $5.27 | $5.28 | $5.28 | 2,020,877 |
2023-01-17 | $5.35 | $5.37 | $5.31 | $5.32 | $5.32 | 1,942,686 |
2023-01-13 | $5.27 | $5.36 | $5.24 | $5.34 | $5.34 | 2,402,217 |
2023-01-12 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 3,571,682 |
2023-01-11 | $5.17 | $5.30 | $5.17 | $5.27 | $5.27 | 2,625,274 |
2023-01-10 | $5.07 | $5.20 | $5.04 | $5.18 | $5.18 | 3,290,180 |
2023-01-09 | $5.21 | $5.23 | $5.05 | $5.07 | $5.07 | 3,988,649 |
2023-01-06 | $5.27 | $5.30 | $5.21 | $5.23 | $5.23 | 3,616,191 |
2023-01-05 | $5.22 | $5.26 | $5.15 | $5.26 | $5.26 | 2,788,179 |
2023-01-04 | $5.27 | $5.31 | $5.20 | $5.21 | $5.21 | 3,995,607 |
2023-01-03 | $5.31 | $5.36 | $5.18 | $5.23 | $5.23 | 3,820,337 |
2022-12-30 | $5.24 | $5.30 | $5.24 | $5.29 | $5.29 | 2,186,601 |
2022-12-29 | $5.26 | $5.30 | $5.21 | $5.29 | $5.29 | 1,938,694 |
2022-12-28 | $5.28 | $5.29 | $5.21 | $5.22 | $5.22 | 1,947,478 |
2022-12-27 | $5.27 | $5.30 | $5.24 | $5.27 | $5.27 | 1,382,399 |
2022-12-23 | $5.22 | $5.28 | $5.22 | $5.27 | $5.27 | 1,344,444 |
2022-12-22 | $5.28 | $5.29 | $5.12 | $5.21 | $5.21 | 3,377,802 |
2022-12-21 | $5.20 | $5.37 | $5.20 | $5.29 | $5.29 | 5,867,210 |
2022-12-20 | $5.13 | $5.20 | $5.09 | $5.19 | $5.19 | 4,035,217 |
2022-12-19 | $5.09 | $5.12 | $5.06 | $5.08 | $5.08 | 2,529,839 |
2022-12-16 | $4.98 | $5.13 | $4.93 | $5.10 | $5.10 | 9,642,414 |
2022-12-15 | $5.06 | $5.08 | $5.01 | $5.05 | $5.05 | 3,354,887 |
2022-12-14 | $5.11 | $5.19 | $5.07 | $5.10 | $5.10 | 3,465,182 |
2022-12-13 | $5.14 | $5.19 | $5.10 | $5.10 | $5.10 | 4,119,304 |
2022-12-12 | $4.96 | $5.06 | $4.94 | $5.06 | $5.06 | 2,350,406 |
2022-12-09 | $4.98 | $5.06 | $4.96 | $4.96 | $4.96 | 2,102,552 |
2022-12-08 | $5.03 | $5.05 | $4.97 | $5.02 | $5.02 | 2,181,207 |
2022-12-07 | $4.98 | $5.05 | $4.93 | $5.00 | $5.00 | 2,026,158 |
2022-12-06 | $4.95 | $5.02 | $4.92 | $5.00 | $5.00 | 2,333,897 |
2022-12-05 | $5.10 | $5.11 | $4.95 | $4.96 | $4.96 | 2,302,497 |
2022-12-02 | $5.02 | $5.14 | $5.00 | $5.14 | $5.14 | 2,914,610 |
2022-12-01 | $4.96 | $5.07 | $4.96 | $5.06 | $5.06 | 2,497,654 |
2022-11-30 | $4.88 | $5.04 | $4.81 | $5.03 | $5.03 | 4,861,995 |
2022-11-29 | $4.89 | $4.96 | $4.86 | $4.90 | $4.90 | 2,231,933 |
2022-11-28 | $4.89 | $4.91 | $4.84 | $4.87 | $4.87 | 2,312,301 |
2022-11-25 | $4.88 | $4.96 | $4.88 | $4.91 | $4.91 | 1,199,161 |
2022-11-23 | $4.75 | $4.89 | $4.74 | $4.89 | $4.89 | 2,248,107 |
2022-11-22 | $4.74 | $4.79 | $4.72 | $4.77 | $4.77 | 2,436,237 |
2022-11-21 | $4.70 | $4.73 | $4.68 | $4.73 | $4.73 | 1,981,101 |
2022-11-18 | $4.76 | $4.78 | $4.69 | $4.70 | $4.70 | 2,360,091 |
2022-11-17 | $4.65 | $4.69 | $4.62 | $4.69 | $4.69 | 1,755,148 |
2022-11-16 | $4.74 | $4.77 | $4.67 | $4.70 | $4.70 | 1,999,569 |
2022-11-15 | $4.74 | $4.77 | $4.71 | $4.77 | $4.77 | 2,084,629 |
2022-11-14 | $4.69 | $4.76 | $4.69 | $4.69 | $4.69 | 4,052,202 |
2022-11-11 | $4.64 | $4.79 | $4.64 | $4.73 | $4.73 | 3,272,126 |
2022-11-10 | $4.61 | $4.70 | $4.55 | $4.60 | $4.60 | 4,073,577 |
2022-11-09 | $4.52 | $4.61 | $4.48 | $4.48 | $4.48 | 2,259,317 |
2022-11-08 | $4.66 | $4.70 | $4.57 | $4.59 | $4.59 | 3,159,025 |
2022-11-07 | $4.60 | $4.68 | $4.58 | $4.62 | $4.62 | 2,731,213 |
2022-11-04 | $4.61 | $4.62 | $4.53 | $4.56 | $4.56 | 4,583,307 |
2022-11-03 | $4.67 | $4.67 | $4.52 | $4.54 | $4.54 | 2,558,380 |
2022-11-02 | $4.69 | $4.95 | $4.62 | $4.75 | $4.75 | 5,617,304 |
2022-11-01 | $4.72 | $4.72 | $4.64 | $4.69 | $4.69 | 2,703,080 |
2022-10-31 | $4.75 | $4.75 | $4.64 | $4.67 | $4.67 | 2,960,030 |
2022-10-28 | $4.64 | $4.71 | $4.62 | $4.71 | $4.71 | 2,824,999 |
2022-10-27 | $4.59 | $4.69 | $4.57 | $4.60 | $4.60 | 2,385,332 |
2022-10-26 | $4.52 | $4.64 | $4.52 | $4.57 | $4.57 | 3,290,387 |
2022-10-25 | $4.46 | $4.52 | $4.45 | $4.50 | $4.50 | 3,441,519 |
2022-10-24 | $4.44 | $4.50 | $4.44 | $4.46 | $4.46 | 2,730,140 |
2022-10-21 | $4.40 | $4.46 | $4.38 | $4.45 | $4.45 | 3,217,650 |
2022-10-20 | $4.42 | $4.44 | $4.32 | $4.36 | $4.36 | 1,936,112 |
2022-10-19 | $4.37 | $4.47 | $4.35 | $4.42 | $4.42 | 2,304,720 |
2022-10-18 | $4.40 | $4.46 | $4.35 | $4.38 | $4.38 | 3,043,217 |
2022-10-17 | $4.30 | $4.33 | $4.24 | $4.33 | $4.33 | 3,878,486 |
2022-10-14 | $4.26 | $4.29 | $4.19 | $4.21 | $4.21 | 3,392,948 |
2022-10-13 | $4.06 | $4.27 | $4.03 | $4.22 | $4.22 | 4,937,576 |
2022-10-12 | $4.08 | $4.13 | $4.04 | $4.08 | $4.08 | 2,960,927 |
2022-10-11 | $3.97 | $4.14 | $3.97 | $4.10 | $4.10 | 4,252,345 |
2022-10-10 | $3.98 | $4.13 | $3.96 | $4.00 | $4.00 | 4,726,747 |
2022-10-07 | $3.93 | $4.00 | $3.93 | $3.93 | $3.93 | 3,428,625 |
2022-10-06 | $3.90 | $4.00 | $3.90 | $3.97 | $3.97 | 3,190,920 |
2022-10-05 | $3.83 | $3.95 | $3.83 | $3.95 | $3.95 | 4,003,051 |
2022-10-04 | $3.79 | $3.93 | $3.77 | $3.91 | $3.91 | 4,395,488 |
2022-10-03 | $3.58 | $3.77 | $3.51 | $3.73 | $3.73 | 4,115,674 |
2022-09-30 | $3.57 | $3.59 | $3.49 | $3.50 | $3.50 | 3,711,351 |
2022-09-29 | $3.63 | $3.64 | $3.51 | $3.55 | $3.55 | 2,158,056 |
2022-09-28 | $3.53 | $3.72 | $3.51 | $3.68 | $3.68 | 4,217,977 |
2022-09-27 | $3.55 | $3.60 | $3.48 | $3.51 | $3.51 | 3,453,452 |
2022-09-26 | $3.57 | $3.60 | $3.44 | $3.50 | $3.50 | 4,818,428 |
2022-09-23 | $3.75 | $3.75 | $3.52 | $3.58 | $3.58 | 4,442,221 |
2022-09-22 | $3.85 | $3.89 | $3.75 | $3.78 | $3.78 | 2,424,992 |
2022-09-21 | $3.94 | $3.98 | $3.85 | $3.85 | $3.85 | 1,894,121 |
2022-09-20 | $3.87 | $3.94 | $3.85 | $3.91 | $3.91 | 2,467,003 |
2022-09-19 | $3.86 | $3.95 | $3.84 | $3.91 | $3.91 | 2,726,792 |
2022-09-16 | $3.87 | $3.90 | $3.78 | $3.89 | $3.89 | 7,525,382 |
2022-09-15 | $3.93 | $3.95 | $3.86 | $3.89 | $3.89 | 3,303,053 |
2022-09-14 | $4.01 | $4.02 | $3.90 | $3.95 | $3.95 | 2,846,554 |
2022-09-13 | $4.01 | $4.11 | $3.99 | $4.00 | $4.00 | 2,888,802 |
2022-09-12 | $4.10 | $4.16 | $4.08 | $4.11 | $4.11 | 2,362,221 |
2022-09-09 | $4.06 | $4.13 | $4.05 | $4.09 | $4.09 | 2,039,200 |
2022-09-08 | $3.99 | $4.09 | $3.97 | $4.02 | $4.02 | 1,990,291 |
2022-09-07 | $3.96 | $4.01 | $3.90 | $4.01 | $4.01 | 3,480,515 |
2022-09-06 | $4.12 | $4.14 | $3.89 | $3.97 | $3.97 | 5,085,512 |
2022-09-02 | $4.20 | $4.23 | $4.11 | $4.13 | $4.13 | 2,418,512 |
2022-09-01 | $4.18 | $4.20 | $4.11 | $4.17 | $4.17 | 2,124,987 |
2022-08-31 | $4.17 | $4.24 | $4.13 | $4.22 | $4.22 | 3,995,905 |
2022-08-30 | $4.26 | $4.28 | $4.14 | $4.17 | $4.17 | 1,758,105 |
2022-08-29 | $4.31 | $4.32 | $4.26 | $4.27 | $4.27 | 2,226,979 |
2022-08-26 | $4.43 | $4.47 | $4.33 | $4.35 | $4.35 | 2,260,602 |
2022-08-25 | $4.34 | $4.45 | $4.33 | $4.44 | $4.44 | 2,309,428 |
2022-08-24 | $4.34 | $4.39 | $4.33 | $4.35 | $4.35 | 1,386,661 |
2022-08-23 | $4.31 | $4.39 | $4.30 | $4.37 | $4.37 | 2,252,980 |
2022-08-22 | $4.25 | $4.35 | $4.22 | $4.32 | $4.32 | 3,345,234 |
2022-08-19 | $4.38 | $4.39 | $4.29 | $4.29 | $4.29 | 2,879,705 |
2022-08-18 | $4.40 | $4.43 | $4.30 | $4.40 | $4.40 | 2,714,129 |
2022-08-17 | $4.36 | $4.43 | $4.34 | $4.41 | $4.41 | 3,290,107 |
2022-08-16 | $4.24 | $4.48 | $4.21 | $4.41 | $4.41 | 3,801,703 |
2022-08-15 | $4.37 | $4.37 | $4.19 | $4.27 | $4.27 | 3,898,354 |
2022-08-12 | $4.41 | $4.43 | $4.34 | $4.41 | $4.41 | 2,262,206 |
2022-08-11 | $4.40 | $4.44 | $4.36 | $4.38 | $4.38 | 3,428,239 |
2022-08-10 | $4.38 | $4.42 | $4.36 | $4.38 | $4.38 | 3,606,201 |
2022-08-09 | $4.27 | $4.36 | $4.25 | $4.35 | $4.35 | 4,754,549 |
2022-08-08 | $4.20 | $4.29 | $4.20 | $4.26 | $4.26 | 2,393,799 |
2022-08-05 | $4.16 | $4.26 | $4.16 | $4.22 | $4.22 | 2,323,059 |
2022-08-04 | $4.22 | $4.24 | $4.13 | $4.19 | $4.19 | 3,708,116 |
2022-08-03 | $4.22 | $4.29 | $4.16 | $4.24 | $4.24 | 4,769,425 |
2022-08-02 | $4.19 | $4.27 | $4.14 | $4.18 | $4.18 | 2,684,823 |
2022-08-01 | $4.17 | $4.21 | $4.07 | $4.16 | $4.16 | 3,833,288 |
2022-07-29 | $4.16 | $4.25 | $4.15 | $4.25 | $4.25 | 2,684,831 |
2022-07-28 | $4.20 | $4.22 | $4.08 | $4.17 | $4.17 | 1,704,381 |
2022-07-27 | $4.10 | $4.20 | $4.09 | $4.19 | $4.19 | 2,442,767 |
2022-07-26 | $4.03 | $4.11 | $4.02 | $4.08 | $4.08 | 2,433,621 |
2022-07-25 | $3.95 | $4.03 | $3.93 | $4.03 | $4.03 | 2,009,930 |
2022-07-22 | $4.05 | $4.09 | $3.88 | $3.93 | $3.93 | 2,631,748 |
2022-07-21 | $4.06 | $4.08 | $3.94 | $4.00 | $4.00 | 2,817,412 |
2022-07-20 | $4.06 | $4.12 | $4.01 | $4.09 | $4.09 | 2,890,894 |
2022-07-19 | $4.02 | $4.11 | $4.01 | $4.09 | $4.09 | 2,981,228 |
2022-07-18 | $4.00 | $4.06 | $3.94 | $3.96 | $3.96 | 2,254,342 |
2022-07-15 | $3.98 | $4.01 | $3.88 | $3.97 | $3.97 | 2,790,042 |
2022-07-14 | $3.88 | $3.92 | $3.81 | $3.86 | $3.86 | 3,397,047 |
2022-07-13 | $3.81 | $3.99 | $3.80 | $3.97 | $3.97 | 3,205,025 |
2022-07-12 | $3.72 | $3.91 | $3.68 | $3.84 | $3.84 | 3,085,881 |
2022-07-11 | $3.64 | $3.76 | $3.61 | $3.72 | $3.72 | 3,642,699 |
2022-07-08 | $3.60 | $3.69 | $3.58 | $3.66 | $3.66 | 2,620,625 |
2022-07-07 | $3.60 | $3.69 | $3.58 | $3.58 | $3.58 | 2,213,513 |
2022-07-06 | $3.56 | $3.62 | $3.50 | $3.59 | $3.59 | 3,225,891 |
2022-07-05 | $3.52 | $3.60 | $3.50 | $3.60 | $3.60 | 4,231,946 |
2022-07-01 | $3.48 | $3.66 | $3.46 | $3.64 | $3.64 | 3,504,354 |
2022-06-30 | $3.49 | $3.60 | $3.45 | $3.53 | $3.53 | 3,008,331 |
2022-06-29 | $3.60 | $3.60 | $3.51 | $3.52 | $3.52 | 1,833,481 |
2022-06-28 | $3.63 | $3.73 | $3.58 | $3.58 | $3.58 | 3,726,616 |
2022-06-27 | $3.61 | $3.66 | $3.57 | $3.66 | $3.66 | 1,894,053 |
2022-06-24 | $3.48 | $3.64 | $3.48 | $3.59 | $3.59 | 3,216,113 |
2022-06-23 | $3.51 | $3.54 | $3.43 | $3.48 | $3.48 | 3,268,318 |
2022-06-22 | $3.48 | $3.55 | $3.47 | $3.52 | $3.52 | 3,357,919 |
2022-06-21 | $3.58 | $3.62 | $3.50 | $3.56 | $3.56 | 3,104,783 |
2022-06-17 | $3.58 | $3.60 | $3.46 | $3.47 | $3.47 | 5,883,135 |
2022-06-16 | $3.70 | $3.72 | $3.54 | $3.56 | $3.56 | 3,771,202 |
2022-06-15 | $3.78 | $3.82 | $3.68 | $3.77 | $3.77 | 4,252,087 |
2022-06-14 | $3.66 | $3.73 | $3.65 | $3.70 | $3.70 | 3,562,840 |
2022-06-13 | $3.85 | $3.87 | $3.66 | $3.66 | $3.66 | 4,737,398 |
2022-06-10 | $3.89 | $3.97 | $3.84 | $3.94 | $3.94 | 4,160,008 |
2022-06-09 | $4.04 | $4.07 | $3.92 | $3.92 | $3.92 | 3,294,079 |
2022-06-08 | $4.05 | $4.11 | $4.04 | $4.05 | $4.05 | 2,514,102 |
2022-06-07 | $4.08 | $4.11 | $4.04 | $4.10 | $4.10 | 2,123,034 |
2022-06-06 | $4.00 | $4.11 | $4.00 | $4.08 | $4.08 | 2,876,694 |
2022-06-03 | $4.02 | $4.07 | $3.96 | $3.99 | $3.99 | 2,408,467 |
2022-06-02 | $4.04 | $4.09 | $4.02 | $4.08 | $4.08 | 1,867,578 |
2022-06-01 | $4.09 | $4.10 | $3.95 | $4.05 | $4.05 | 2,310,548 |
2022-05-31 | $4.04 | $4.11 | $4.04 | $4.05 | $4.05 | 4,050,892 |
2022-05-27 | $4.09 | $4.16 | $4.05 | $4.09 | $4.09 | 2,564,410 |
2022-05-26 | $3.98 | $4.11 | $3.98 | $4.10 | $4.10 | 2,639,492 |
2022-05-25 | $3.89 | $4.04 | $3.89 | $3.98 | $3.98 | 2,251,282 |
2022-05-24 | $3.94 | $3.96 | $3.83 | $3.94 | $3.94 | 3,961,530 |
2022-05-23 | $3.94 | $4.05 | $3.93 | $3.94 | $3.94 | 4,703,730 |
2022-05-20 | $4.00 | $4.02 | $3.81 | $3.92 | $3.92 | 3,680,360 |
2022-05-19 | $3.94 | $4.03 | $3.90 | $3.96 | $3.96 | 4,494,086 |
2022-05-18 | $4.06 | $4.13 | $3.98 | $4.00 | $4.00 | 4,248,072 |
2022-05-17 | $4.00 | $4.08 | $3.99 | $4.07 | $4.07 | 2,173,323 |
2022-05-16 | $3.92 | $4.00 | $3.90 | $3.94 | $3.94 | 2,770,983 |
2022-05-13 | $3.84 | $3.98 | $3.83 | $3.94 | $3.94 | 3,425,500 |
2022-05-12 | $3.81 | $3.85 | $3.74 | $3.82 | $3.82 | 4,039,007 |
2022-05-11 | $3.87 | $3.99 | $3.82 | $3.84 | $3.84 | 4,100,227 |
2022-05-10 | $3.98 | $4.01 | $3.76 | $3.84 | $3.84 | 5,165,160 |
2022-05-09 | $3.98 | $4.05 | $3.92 | $3.95 | $3.95 | 4,012,386 |
2022-05-06 | $3.99 | $4.07 | $3.96 | $4.05 | $4.05 | 2,741,893 |
2022-05-05 | $4.05 | $4.15 | $3.98 | $4.03 | $4.03 | 3,726,648 |
2022-05-04 | $3.98 | $4.13 | $3.84 | $4.12 | $4.12 | 5,739,322 |
2022-05-03 | $3.90 | $4.09 | $3.88 | $4.00 | $4.00 | 7,329,165 |
2022-05-02 | $3.70 | $3.76 | $3.61 | $3.71 | $3.71 | 3,527,312 |
2022-04-29 | $3.76 | $3.87 | $3.68 | $3.71 | $3.71 | 3,035,084 |
2022-04-28 | $3.61 | $3.81 | $3.58 | $3.81 | $3.81 | 3,883,095 |
2022-04-27 | $3.53 | $3.61 | $3.53 | $3.56 | $3.56 | 2,374,505 |
2022-04-26 | $3.71 | $3.73 | $3.58 | $3.58 | $3.58 | 3,514,915 |
2022-04-25 | $3.78 | $3.79 | $3.66 | $3.76 | $3.76 | 4,032,196 |
2022-04-22 | $3.89 | $3.91 | $3.82 | $3.83 | $3.83 | 3,390,060 |
2022-04-21 | $3.95 | $4.06 | $3.90 | $3.91 | $3.91 | 4,067,615 |
2022-04-20 | $3.83 | $3.97 | $3.81 | $3.95 | $3.95 | 3,915,538 |
2022-04-19 | $3.72 | $3.82 | $3.71 | $3.79 | $3.79 | 3,134,670 |
2022-04-18 | $3.72 | $3.77 | $3.70 | $3.72 | $3.72 | 2,118,658 |
2022-04-14 | $3.74 | $3.79 | $3.71 | $3.75 | $3.75 | 4,043,747 |
2022-04-13 | $3.64 | $3.77 | $3.62 | $3.76 | $3.76 | 2,429,617 |
2022-04-12 | $3.68 | $3.70 | $3.62 | $3.65 | $3.65 | 3,853,875 |
2022-04-11 | $3.71 | $3.83 | $3.65 | $3.66 | $3.66 | 4,910,179 |
2022-04-08 | $3.73 | $3.74 | $3.66 | $3.73 | $3.73 | 3,221,378 |
2022-04-07 | $3.75 | $3.75 | $3.62 | $3.72 | $3.72 | 4,803,906 |
2022-04-06 | $3.78 | $3.87 | $3.74 | $3.76 | $3.76 | 3,394,465 |
2022-04-05 | $3.82 | $3.89 | $3.79 | $3.81 | $3.81 | 3,383,907 |
2022-04-04 | $3.79 | $3.83 | $3.77 | $3.81 | $3.81 | 2,601,971 |
2022-04-01 | $3.80 | $3.85 | $3.77 | $3.81 | $3.81 | 3,244,746 |
2022-03-31 | $3.77 | $3.83 | $3.72 | $3.78 | $3.78 | 5,312,375 |
2022-03-30 | $3.87 | $3.91 | $3.79 | $3.80 | $3.80 | 2,222,348 |
2022-03-29 | $3.80 | $3.92 | $3.80 | $3.88 | $3.88 | 3,364,426 |
2022-03-28 | $3.80 | $3.82 | $3.75 | $3.78 | $3.78 | 2,336,316 |
2022-03-25 | $3.73 | $3.86 | $3.71 | $3.82 | $3.82 | 3,130,993 |
2022-03-24 | $3.75 | $3.77 | $3.71 | $3.73 | $3.73 | 2,388,977 |
2022-03-23 | $3.78 | $3.82 | $3.71 | $3.73 | $3.73 | 4,845,347 |
2022-03-22 | $3.77 | $3.83 | $3.74 | $3.82 | $3.82 | 5,378,585 |
2022-03-21 | $3.77 | $3.80 | $3.70 | $3.74 | $3.74 | 3,693,487 |
2022-03-18 | $3.75 | $3.79 | $3.72 | $3.78 | $3.78 | 5,938,175 |
2022-03-17 | $3.79 | $3.85 | $3.75 | $3.84 | $3.84 | 2,569,338 |
2022-03-16 | $3.82 | $3.86 | $3.74 | $3.82 | $3.82 | 3,952,434 |
2022-03-15 | $3.76 | $3.78 | $3.71 | $3.75 | $3.75 | 4,210,204 |
2022-03-14 | $3.80 | $3.80 | $3.68 | $3.74 | $3.74 | 3,626,278 |
2022-03-11 | $3.82 | $3.85 | $3.70 | $3.70 | $3.70 | 2,580,572 |
2022-03-10 | $3.74 | $3.79 | $3.68 | $3.75 | $3.75 | 5,196,154 |
2022-03-09 | $3.83 | $3.90 | $3.80 | $3.82 | $3.82 | 3,462,691 |
2022-03-08 | $3.83 | $3.86 | $3.72 | $3.72 | $3.72 | 9,210,880 |
2022-03-07 | $3.89 | $3.89 | $3.76 | $3.79 | $3.79 | 4,599,560 |
2022-03-04 | $3.95 | $3.97 | $3.87 | $3.91 | $3.91 | 3,902,781 |
2022-03-03 | $4.10 | $4.14 | $4.01 | $4.04 | $4.04 | 3,259,835 |
2022-03-02 | $4.04 | $4.14 | $4.00 | $4.11 | $4.11 | 4,250,456 |
2022-03-01 | $3.99 | $4.08 | $3.92 | $4.00 | $4.00 | 6,355,516 |
2022-02-28 | $3.99 | $4.07 | $3.89 | $4.06 | $4.06 | 8,921,141 |
2022-02-25 | $4.02 | $4.11 | $4.02 | $4.05 | $4.05 | 3,697,746 |
2022-02-24 | $3.89 | $4.04 | $3.84 | $4.02 | $4.02 | 3,730,380 |
2022-02-23 | $4.15 | $4.17 | $4.03 | $4.04 | $4.04 | 5,738,408 |
2022-02-22 | $4.19 | $4.23 | $4.08 | $4.08 | $4.08 | 4,442,374 |
2022-02-18 | $4.25 | $4.31 | $4.18 | $4.21 | $4.21 | 2,514,091 |
2022-02-17 | $4.26 | $4.31 | $4.23 | $4.27 | $4.27 | 3,033,777 |
2022-02-16 | $4.27 | $4.33 | $4.25 | $4.29 | $4.29 | 3,718,956 |
2022-02-15 | $4.17 | $4.31 | $4.13 | $4.29 | $4.29 | 3,022,870 |
2022-02-14 | $4.17 | $4.21 | $4.05 | $4.09 | $4.09 | 4,132,652 |
2022-02-11 | $4.25 | $4.33 | $4.15 | $4.21 | $4.21 | 3,320,337 |
2022-02-10 | $4.30 | $4.45 | $4.27 | $4.28 | $4.28 | 4,280,797 |
2022-02-09 | $4.35 | $4.40 | $4.31 | $4.36 | $4.36 | 3,344,846 |
2022-02-08 | $4.15 | $4.38 | $4.12 | $4.34 | $4.34 | 5,144,058 |
2022-02-07 | $3.92 | $4.09 | $3.92 | $4.04 | $4.04 | 2,563,259 |
2022-02-04 | $3.91 | $4.00 | $3.88 | $3.95 | $3.95 | 3,318,059 |
2022-02-03 | $3.93 | $4.00 | $3.91 | $3.92 | $3.92 | 2,858,644 |
2022-02-02 | $3.88 | $3.99 | $3.76 | $3.96 | $3.96 | 3,919,146 |
2022-02-01 | $3.89 | $3.93 | $3.84 | $3.91 | $3.91 | 3,353,540 |
2022-01-31 | $3.78 | $3.90 | $3.76 | $3.90 | $3.90 | 3,471,672 |
2022-01-28 | $3.70 | $3.83 | $3.65 | $3.83 | $3.83 | 3,297,599 |
2022-01-27 | $3.82 | $3.88 | $3.70 | $3.74 | $3.74 | 3,571,486 |
2022-01-26 | $3.95 | $3.95 | $3.77 | $3.83 | $3.83 | 3,810,759 |
2022-01-25 | $3.81 | $3.91 | $3.74 | $3.88 | $3.88 | 3,506,857 |
2022-01-24 | $3.90 | $3.92 | $3.74 | $3.89 | $3.89 | 5,597,514 |
2022-01-21 | $4.07 | $4.12 | $3.95 | $3.95 | $3.95 | 5,601,605 |
2022-01-20 | $4.19 | $4.26 | $4.09 | $4.12 | $4.12 | 2,910,872 |
2022-01-19 | $4.30 | $4.30 | $4.15 | $4.16 | $4.16 | 2,796,864 |
2022-01-18 | $4.35 | $4.39 | $4.26 | $4.26 | $4.26 | 2,098,431 |
2022-01-14 | $4.32 | $4.41 | $4.29 | $4.41 | $4.41 | 2,632,459 |
2022-01-13 | $4.43 | $4.52 | $4.36 | $4.40 | $4.40 | 2,726,100 |
2022-01-12 | $4.45 | $4.50 | $4.36 | $4.42 | $4.42 | 3,631,329 |
2022-01-11 | $4.38 | $4.45 | $4.34 | $4.45 | $4.45 | 2,883,462 |
2022-01-10 | $4.28 | $4.38 | $4.26 | $4.38 | $4.38 | 4,241,458 |
2022-01-07 | $4.19 | $4.27 | $4.14 | $4.26 | $4.26 | 2,832,386 |
2022-01-06 | $4.19 | $4.24 | $4.17 | $4.19 | $4.19 | 1,520,797 |
2022-01-05 | $4.30 | $4.37 | $4.17 | $4.17 | $4.17 | 2,360,711 |
2022-01-04 | $4.19 | $4.26 | $4.13 | $4.24 | $4.24 | 3,349,420 |
2022-01-03 | $4.07 | $4.19 | $4.07 | $4.11 | $4.11 | 2,188,170 |
2021-12-31 | $4.08 | $4.11 | $4.04 | $4.05 | $4.05 | 1,371,756 |
2021-12-30 | $4.06 | $4.16 | $4.05 | $4.12 | $4.12 | 2,787,168 |
2021-12-29 | $4.08 | $4.14 | $4.06 | $4.08 | $4.08 | 1,330,008 |
2021-12-28 | $4.08 | $4.16 | $4.08 | $4.11 | $4.11 | 1,585,510 |
2021-12-27 | $4.10 | $4.13 | $4.05 | $4.11 | $4.11 | 2,190,852 |
2021-12-23 | $4.10 | $4.14 | $4.07 | $4.09 | $4.09 | 2,186,586 |
2021-12-22 | $3.97 | $4.12 | $3.93 | $4.11 | $4.11 | 2,089,161 |
2021-12-21 | $3.89 | $4.03 | $3.89 | $4.01 | $4.01 | 1,839,266 |
2021-12-20 | $3.91 | $3.91 | $3.75 | $3.85 | $3.85 | 3,319,266 |
2021-12-17 | $4.04 | $4.05 | $3.91 | $4.00 | $4.00 | 9,221,349 |
2021-12-16 | $4.03 | $4.16 | $4.01 | $4.05 | $4.05 | 3,754,680 |
2021-12-15 | $4.02 | $4.12 | $3.94 | $4.00 | $4.00 | 5,890,395 |
2021-12-14 | $3.97 | $4.11 | $3.95 | $4.06 | $4.06 | 3,231,799 |
2021-12-13 | $4.07 | $4.09 | $3.99 | $4.01 | $4.01 | 2,845,428 |
2021-12-10 | $4.12 | $4.14 | $4.07 | $4.12 | $4.12 | 1,867,107 |
2021-12-09 | $3.99 | $4.11 | $3.98 | $4.10 | $4.10 | 2,201,735 |
2021-12-08 | $3.99 | $4.05 | $3.96 | $4.04 | $4.04 | 2,014,133 |
2021-12-07 | $4.00 | $4.00 | $3.91 | $3.98 | $3.98 | 3,471,036 |
2021-12-06 | $3.90 | $4.05 | $3.88 | $3.95 | $3.95 | 3,939,949 |
2021-12-03 | $3.99 | $4.00 | $3.85 | $3.90 | $3.90 | 6,356,817 |
2021-12-02 | $3.89 | $4.00 | $3.86 | $3.97 | $3.97 | 2,580,178 |
2021-12-01 | $3.91 | $3.98 | $3.82 | $3.85 | $3.85 | 4,062,828 |
2021-11-30 | $3.80 | $3.85 | $3.73 | $3.82 | $3.82 | 4,803,410 |
2021-11-29 | $3.99 | $4.01 | $3.80 | $3.85 | $3.85 | 3,291,621 |
2021-11-26 | $3.86 | $3.94 | $3.80 | $3.94 | $3.94 | 2,135,111 |
2021-11-24 | $4.08 | $4.09 | $4.01 | $4.05 | $4.05 | 1,209,476 |
2021-11-23 | $4.14 | $4.16 | $4.05 | $4.09 | $4.09 | 1,588,570 |
2021-11-22 | $4.07 | $4.15 | $4.01 | $4.10 | $4.10 | 2,201,494 |
2021-11-19 | $3.96 | $4.07 | $3.90 | $4.03 | $4.03 | 2,931,746 |
2021-11-18 | $4.10 | $4.11 | $3.93 | $3.95 | $3.95 | 3,581,932 |
2021-11-17 | $4.25 | $4.35 | $4.08 | $4.12 | $4.12 | 3,139,351 |
2021-11-16 | $4.33 | $4.35 | $4.29 | $4.33 | $4.33 | 1,776,654 |
2021-11-15 | $4.41 | $4.48 | $4.32 | $4.33 | $4.33 | 3,012,908 |
2021-11-12 | $4.33 | $4.35 | $4.24 | $4.34 | $4.34 | 2,188,014 |
2021-11-11 | $4.28 | $4.35 | $4.25 | $4.31 | $4.31 | 2,656,443 |
2021-11-10 | $4.27 | $4.33 | $4.22 | $4.29 | $4.29 | 2,788,068 |
2021-11-09 | $4.32 | $4.33 | $4.20 | $4.24 | $4.24 | 2,567,249 |
2021-11-08 | $4.42 | $4.42 | $4.28 | $4.33 | $4.33 | 2,361,519 |
2021-11-05 | $4.30 | $4.38 | $4.27 | $4.37 | $4.37 | 3,268,071 |
2021-11-04 | $4.35 | $4.35 | $4.18 | $4.27 | $4.27 | 4,046,782 |
2021-11-03 | $4.58 | $4.60 | $4.15 | $4.35 | $4.35 | 7,562,469 |
2021-11-02 | $4.36 | $4.61 | $4.34 | $4.54 | $4.54 | 5,237,671 |
2021-11-01 | $4.12 | $4.42 | $4.12 | $4.40 | $4.40 | 2,812,628 |
2021-10-29 | $4.28 | $4.29 | $4.07 | $4.11 | $4.11 | 3,730,211 |
2021-10-28 | $4.28 | $4.36 | $4.25 | $4.31 | $4.31 | 1,669,294 |
2021-10-27 | $4.35 | $4.43 | $4.23 | $4.27 | $4.27 | 2,865,301 |
2021-10-26 | $4.45 | $4.49 | $4.37 | $4.40 | $4.40 | 1,817,796 |
2021-10-25 | $4.45 | $4.47 | $4.38 | $4.44 | $4.44 | 2,279,174 |
2021-10-22 | $4.49 | $4.56 | $4.46 | $4.48 | $4.48 | 2,183,656 |
2021-10-21 | $4.49 | $4.60 | $4.45 | $4.47 | $4.47 | 3,479,987 |
2021-10-20 | $4.45 | $4.52 | $4.43 | $4.50 | $4.50 | 1,918,494 |
2021-10-19 | $4.44 | $4.48 | $4.37 | $4.45 | $4.45 | 2,500,178 |
2021-10-18 | $4.34 | $4.39 | $4.26 | $4.37 | $4.37 | 3,076,851 |
2021-10-15 | $4.43 | $4.52 | $4.34 | $4.34 | $4.34 | 3,977,715 |
2021-10-14 | $4.38 | $4.45 | $4.33 | $4.43 | $4.43 | 2,396,519 |
2021-10-13 | $4.28 | $4.37 | $4.17 | $4.34 | $4.34 | 3,669,516 |
2021-10-12 | $4.19 | $4.29 | $4.15 | $4.27 | $4.27 | 4,048,736 |
2021-10-11 | $4.12 | $4.26 | $4.10 | $4.16 | $4.16 | 2,780,020 |
2021-10-08 | $4.06 | $4.24 | $4.06 | $4.11 | $4.11 | 2,518,805 |
2021-10-07 | $4.06 | $4.15 | $4.04 | $4.09 | $4.09 | 1,880,736 |
2021-10-06 | $3.99 | $4.06 | $3.87 | $4.02 | $4.02 | 3,250,842 |
2021-10-05 | $3.87 | $4.11 | $3.83 | $4.06 | $4.06 | 5,627,251 |
2021-10-04 | $3.82 | $3.96 | $3.82 | $3.87 | $3.87 | 2,961,463 |
2021-10-01 | $3.81 | $3.90 | $3.78 | $3.88 | $3.88 | 3,577,353 |
2021-09-30 | $3.73 | $3.83 | $3.69 | $3.75 | $3.75 | 3,909,629 |
2021-09-29 | $3.80 | $3.80 | $3.71 | $3.74 | $3.74 | 3,787,020 |
2021-09-28 | $3.91 | $3.98 | $3.72 | $3.76 | $3.76 | 3,729,103 |
2021-09-27 | $3.75 | $4.00 | $3.72 | $3.89 | $3.89 | 4,858,704 |
2021-09-24 | $3.51 | $3.75 | $3.50 | $3.69 | $3.69 | 4,310,614 |
2021-09-23 | $3.49 | $3.57 | $3.44 | $3.53 | $3.53 | 2,229,016 |
2021-09-22 | $3.40 | $3.50 | $3.38 | $3.41 | $3.41 | 2,635,076 |
2021-09-21 | $3.46 | $3.47 | $3.32 | $3.34 | $3.34 | 2,340,767 |
2021-09-20 | $3.44 | $3.50 | $3.33 | $3.38 | $3.38 | 5,734,446 |
2021-09-17 | $3.61 | $3.63 | $3.45 | $3.52 | $3.52 | 8,799,300 |
2021-09-16 | $3.65 | $3.66 | $3.56 | $3.61 | $3.61 | 3,874,932 |
2021-09-15 | $3.58 | $3.67 | $3.56 | $3.66 | $3.66 | 2,691,890 |
2021-09-14 | $3.69 | $3.74 | $3.53 | $3.58 | $3.58 | 3,190,469 |
2021-09-13 | $3.53 | $3.69 | $3.43 | $3.68 | $3.68 | 4,432,399 |
2021-09-10 | $3.65 | $3.65 | $3.42 | $3.43 | $3.43 | 3,482,696 |
2021-09-09 | $3.65 | $3.70 | $3.59 | $3.61 | $3.61 | 2,458,157 |
2021-09-08 | $3.59 | $3.66 | $3.55 | $3.65 | $3.65 | 2,718,383 |
2021-09-07 | $3.66 | $3.69 | $3.60 | $3.62 | $3.62 | 1,639,890 |
2021-09-03 | $3.73 | $3.75 | $3.63 | $3.65 | $3.65 | 2,472,813 |
2021-09-02 | $3.75 | $3.79 | $3.69 | $3.73 | $3.73 | 2,940,912 |
2021-09-01 | $3.77 | $3.77 | $3.66 | $3.72 | $3.72 | 3,315,012 |
2021-08-31 | $3.64 | $3.80 | $3.64 | $3.75 | $3.75 | 3,642,123 |
2021-08-30 | $3.72 | $3.72 | $3.63 | $3.65 | $3.65 | 1,543,658 |
2021-08-27 | $3.58 | $3.74 | $3.58 | $3.72 | $3.72 | 2,454,079 |
2021-08-26 | $3.64 | $3.71 | $3.57 | $3.60 | $3.60 | 1,813,344 |
2021-08-25 | $3.57 | $3.70 | $3.52 | $3.65 | $3.65 | 2,822,944 |
2021-08-24 | $3.52 | $3.59 | $3.51 | $3.58 | $3.58 | 2,126,485 |
2021-08-23 | $3.38 | $3.52 | $3.34 | $3.52 | $3.52 | 3,294,493 |
2021-08-20 | $3.31 | $3.37 | $3.29 | $3.35 | $3.35 | 2,298,513 |
2021-08-19 | $3.43 | $3.46 | $3.29 | $3.34 | $3.34 | 3,274,242 |
2021-08-18 | $3.60 | $3.61 | $3.47 | $3.48 | $3.48 | 2,125,394 |
2021-08-17 | $3.64 | $3.64 | $3.56 | $3.62 | $3.62 | 2,020,261 |
2021-08-16 | $3.62 | $3.67 | $3.54 | $3.66 | $3.66 | 4,641,760 |
2021-08-13 | $3.64 | $3.71 | $3.57 | $3.70 | $3.70 | 1,631,142 |
2021-08-12 | $3.75 | $3.75 | $3.62 | $3.67 | $3.67 | 1,676,725 |
2021-08-11 | $3.68 | $3.75 | $3.60 | $3.74 | $3.74 | 2,177,688 |
2021-08-10 | $3.67 | $3.72 | $3.65 | $3.69 | $3.69 | 2,832,982 |
2021-08-09 | $3.57 | $3.74 | $3.57 | $3.68 | $3.68 | 3,813,283 |
2021-08-06 | $3.54 | $3.61 | $3.49 | $3.60 | $3.60 | 2,640,051 |
2021-08-05 | $3.37 | $3.56 | $3.35 | $3.50 | $3.50 | 2,920,996 |
2021-08-04 | $3.42 | $3.57 | $3.32 | $3.37 | $3.37 | 6,123,068 |
2021-08-03 | $3.32 | $3.43 | $3.28 | $3.40 | $3.40 | 3,231,751 |
2021-08-02 | $3.35 | $3.46 | $3.32 | $3.35 | $3.35 | 2,744,912 |
2021-07-30 | $3.35 | $3.39 | $3.28 | $3.34 | $3.34 | 2,562,238 |
2021-07-29 | $3.33 | $3.46 | $3.33 | $3.36 | $3.36 | 1,726,811 |
2021-07-28 | $3.32 | $3.38 | $3.25 | $3.32 | $3.32 | 1,634,866 |
2021-07-27 | $3.29 | $3.32 | $3.25 | $3.30 | $3.30 | 1,806,290 |
2021-07-26 | $3.28 | $3.38 | $3.28 | $3.34 | $3.34 | 2,624,979 |
2021-07-23 | $3.38 | $3.39 | $3.24 | $3.26 | $3.26 | 2,256,101 |
2021-07-22 | $3.48 | $3.50 | $3.31 | $3.37 | $3.37 | 1,863,361 |
2021-07-21 | $3.30 | $3.52 | $3.29 | $3.46 | $3.46 | 3,444,930 |
2021-07-20 | $3.32 | $3.42 | $3.23 | $3.23 | $3.23 | 5,953,803 |
2021-07-19 | $3.38 | $3.40 | $3.25 | $3.29 | $3.29 | 5,389,337 |
2021-07-16 | $3.55 | $3.62 | $3.44 | $3.45 | $3.45 | 2,667,376 |
2021-07-15 | $3.48 | $3.58 | $3.45 | $3.54 | $3.54 | 1,990,762 |
2021-07-14 | $3.54 | $3.58 | $3.49 | $3.52 | $3.52 | 3,041,201 |
2021-07-13 | $3.64 | $3.66 | $3.50 | $3.50 | $3.50 | 3,405,599 |
2021-07-12 | $3.65 | $3.68 | $3.59 | $3.66 | $3.66 | 2,208,591 |
2021-07-09 | $3.59 | $3.68 | $3.59 | $3.65 | $3.65 | 4,720,631 |
2021-07-08 | $3.65 | $3.67 | $3.55 | $3.58 | $3.58 | 5,531,274 |
2021-07-07 | $3.72 | $3.78 | $3.71 | $3.72 | $3.72 | 3,210,813 |
2021-07-06 | $3.83 | $3.85 | $3.74 | $3.75 | $3.75 | 2,700,306 |
2021-07-02 | $3.95 | $3.95 | $3.86 | $3.86 | $3.86 | 2,696,251 |
2021-07-01 | $3.94 | $3.98 | $3.89 | $3.95 | $3.95 | 1,687,680 |
2021-06-30 | $3.91 | $3.95 | $3.88 | $3.90 | $3.90 | 2,091,133 |
2021-06-29 | $3.97 | $4.01 | $3.90 | $3.92 | $3.92 | 2,348,173 |
2021-06-28 | $4.10 | $4.10 | $3.93 | $3.98 | $3.98 | 4,331,520 |
2021-06-25 | $4.06 | $4.15 | $4.03 | $4.10 | $4.10 | 7,646,885 |
2021-06-24 | $4.05 | $4.06 | $3.97 | $4.06 | $4.06 | 1,915,288 |
2021-06-23 | $4.02 | $4.06 | $3.98 | $3.98 | $3.98 | 3,406,277 |
2021-06-22 | $4.10 | $4.10 | $3.99 | $4.05 | $4.05 | 1,450,504 |
2021-06-21 | $4.02 | $4.12 | $3.99 | $4.12 | $4.12 | 3,842,749 |
2021-06-18 | $4.11 | $4.19 | $3.98 | $4.00 | $4.00 | 7,593,934 |
2021-06-17 | $4.22 | $4.26 | $4.08 | $4.14 | $4.14 | 3,824,951 |
2021-06-16 | $4.22 | $4.28 | $4.17 | $4.22 | $4.22 | 3,407,759 |
2021-06-15 | $4.15 | $4.33 | $4.07 | $4.24 | $4.24 | 6,298,505 |
2021-06-14 | $4.13 | $4.19 | $4.12 | $4.15 | $4.15 | 2,862,156 |
2021-06-11 | $4.13 | $4.16 | $4.08 | $4.11 | $4.11 | 2,430,561 |
2021-06-10 | $4.18 | $4.22 | $4.06 | $4.06 | $4.06 | 3,283,585 |
2021-06-09 | $4.27 | $4.27 | $4.16 | $4.18 | $4.18 | 2,811,786 |
2021-06-08 | $4.20 | $4.30 | $4.16 | $4.27 | $4.27 | 4,273,310 |
2021-06-07 | $4.14 | $4.22 | $4.09 | $4.19 | $4.19 | 2,809,173 |
2021-06-04 | $4.20 | $4.20 | $4.06 | $4.12 | $4.12 | 2,568,812 |
2021-06-03 | $4.16 | $4.19 | $4.09 | $4.19 | $4.19 | 5,708,969 |
2021-06-02 | $4.22 | $4.26 | $4.14 | $4.20 | $4.20 | 4,964,214 |
2021-06-01 | $4.19 | $4.23 | $4.16 | $4.18 | $4.18 | 3,102,234 |
2021-05-28 | $4.22 | $4.23 | $4.16 | $4.20 | $4.20 | 3,327,305 |
2021-05-27 | $4.24 | $4.26 | $4.19 | $4.22 | $4.22 | 2,929,481 |
2021-05-26 | $4.12 | $4.24 | $4.12 | $4.24 | $4.24 | 3,454,255 |
2021-05-25 | $4.20 | $4.22 | $4.10 | $4.10 | $4.10 | 3,614,487 |
2021-05-24 | $4.15 | $4.21 | $4.11 | $4.17 | $4.17 | 2,745,170 |
2021-05-21 | $4.17 | $4.20 | $4.12 | $4.19 | $4.19 | 4,732,650 |
2021-05-20 | $4.10 | $4.13 | $4.03 | $4.12 | $4.12 | 2,337,876 |
2021-05-19 | $4.00 | $4.11 | $3.97 | $4.08 | $4.08 | 6,262,481 |
2021-05-18 | $4.10 | $4.18 | $4.05 | $4.06 | $4.06 | 3,924,179 |
2021-05-17 | $4.06 | $4.16 | $4.02 | $4.11 | $4.11 | 4,195,004 |
2021-05-14 | $3.93 | $4.12 | $3.90 | $4.10 | $4.10 | 7,002,762 |
2021-05-13 | $3.70 | $3.92 | $3.65 | $3.88 | $3.88 | 12,502,657 |
2021-05-12 | $4.08 | $4.13 | $3.83 | $3.85 | $3.85 | 9,314,807 |
2021-05-11 | $4.13 | $4.17 | $4.03 | $4.08 | $4.08 | 6,395,963 |
2021-05-10 | $4.33 | $4.38 | $4.21 | $4.21 | $4.21 | 5,653,593 |
2021-05-07 | $4.27 | $4.37 | $4.18 | $4.33 | $4.33 | 5,184,783 |
2021-05-06 | $4.28 | $4.40 | $4.24 | $4.28 | $4.28 | 7,483,416 |
2021-05-05 | $4.30 | $4.36 | $4.28 | $4.30 | $4.30 | 4,807,904 |
2021-05-04 | $4.36 | $4.47 | $4.28 | $4.29 | $4.29 | 13,123,163 |
2021-05-03 | $4.37 | $4.41 | $4.24 | $4.38 | $4.38 | 12,844,100 |
2021-04-30 | $4.31 | $4.56 | $4.27 | $4.32 | $4.32 | 116,040,706 |
2021-04-29 | $4.32 | $4.46 | $4.24 | $4.38 | $4.38 | 16,209,196 |
2021-04-28 | $3.99 | $4.41 | $3.99 | $4.40 | $4.40 | 27,571,168 |
2021-04-27 | $3.96 | $3.97 | $3.76 | $3.82 | $3.82 | 8,490,121 |
2021-04-26 | $3.85 | $4.05 | $3.85 | $3.93 | $3.93 | 6,968,598 |
2021-04-23 | $3.76 | $3.90 | $3.76 | $3.82 | $3.82 | 6,790,919 |
2021-04-22 | $3.73 | $3.89 | $3.72 | $3.74 | $3.74 | 7,783,466 |
2021-04-21 | $3.65 | $3.77 | $3.62 | $3.76 | $3.76 | 6,818,132 |
2021-04-20 | $3.70 | $3.79 | $3.64 | $3.66 | $3.66 | 5,369,630 |
2021-04-19 | $3.61 | $3.68 | $3.56 | $3.65 | $3.65 | 4,267,036 |
2021-04-16 | $3.55 | $3.64 | $3.50 | $3.62 | $3.62 | 6,120,128 |
2021-04-15 | $3.54 | $3.54 | $3.47 | $3.54 | $3.54 | 3,139,777 |
2021-04-14 | $3.44 | $3.55 | $3.42 | $3.54 | $3.54 | 5,914,675 |
2021-04-13 | $3.49 | $3.55 | $3.44 | $3.44 | $3.44 | 5,101,625 |
2021-04-12 | $3.54 | $3.54 | $3.42 | $3.49 | $3.49 | 3,956,558 |
2021-04-09 | $3.46 | $3.56 | $3.44 | $3.55 | $3.55 | 6,546,669 |
2021-04-08 | $3.40 | $3.46 | $3.32 | $3.46 | $3.46 | 4,902,731 |
2021-04-07 | $3.49 | $3.49 | $3.26 | $3.38 | $3.38 | 10,266,842 |
2021-04-06 | $3.46 | $3.52 | $3.45 | $3.51 | $3.51 | 2,966,790 |
2021-04-05 | $3.41 | $3.49 | $3.39 | $3.48 | $3.48 | 2,473,173 |
2021-04-01 | $3.30 | $3.44 | $3.27 | $3.41 | $3.41 | 3,512,651 |
2021-03-31 | $3.38 | $3.45 | $3.30 | $3.32 | $3.32 | 4,386,663 |
2021-03-30 | $3.26 | $3.38 | $3.26 | $3.38 | $3.38 | 2,603,920 |
2021-03-29 | $3.27 | $3.39 | $3.23 | $3.28 | $3.28 | 3,223,471 |
2021-03-26 | $3.32 | $3.35 | $3.22 | $3.33 | $3.33 | 4,615,689 |
2021-03-25 | $3.30 | $3.38 | $3.24 | $3.31 | $3.31 | 3,995,772 |
2021-03-24 | $3.36 | $3.48 | $3.30 | $3.30 | $3.30 | 4,359,499 |
2021-03-23 | $3.36 | $3.43 | $3.31 | $3.32 | $3.32 | 4,405,264 |
2021-03-22 | $3.46 | $3.47 | $3.34 | $3.39 | $3.39 | 3,271,481 |
2021-03-19 | $3.44 | $3.54 | $3.39 | $3.47 | $3.47 | 11,156,658 |
2021-03-18 | $3.50 | $3.61 | $3.46 | $3.48 | $3.48 | 4,542,379 |
2021-03-17 | $3.45 | $3.54 | $3.43 | $3.53 | $3.53 | 4,294,638 |
2021-03-16 | $3.55 | $3.62 | $3.43 | $3.46 | $3.46 | 5,122,352 |
2021-03-15 | $3.54 | $3.58 | $3.48 | $3.57 | $3.57 | 5,663,455 |
2021-03-12 | $3.54 | $3.58 | $3.42 | $3.55 | $3.55 | 6,542,601 |
2021-03-11 | $3.39 | $3.54 | $3.29 | $3.54 | $3.54 | 7,389,362 |
2021-03-10 | $3.32 | $3.40 | $3.24 | $3.34 | $3.34 | 4,984,382 |
2021-03-09 | $3.32 | $3.39 | $3.28 | $3.30 | $3.30 | 4,192,363 |
2021-03-08 | $3.25 | $3.35 | $3.19 | $3.30 | $3.30 | 4,440,416 |
2021-03-05 | $3.22 | $3.24 | $3.00 | $3.23 | $3.23 | 6,081,529 |
2021-03-04 | $3.29 | $3.31 | $3.06 | $3.17 | $3.17 | 8,415,709 |
2021-03-03 | $3.23 | $3.37 | $3.23 | $3.27 | $3.27 | 7,206,382 |
2021-03-02 | $3.31 | $3.33 | $3.21 | $3.23 | $3.23 | 5,104,091 |
2021-03-01 | $3.25 | $3.31 | $3.17 | $3.31 | $3.31 | 10,219,491 |
2021-02-26 | $3.19 | $3.26 | $3.11 | $3.12 | $3.12 | 5,279,179 |
2021-02-25 | $3.14 | $3.29 | $3.05 | $3.18 | $3.18 | 9,691,631 |
2021-02-24 | $3.11 | $3.15 | $3.04 | $3.13 | $3.13 | 9,103,607 |
2021-02-23 | $3.03 | $3.16 | $2.95 | $3.03 | $3.03 | 8,397,180 |
2021-02-22 | $3.19 | $3.28 | $3.11 | $3.16 | $3.16 | 12,482,972 |
2021-02-19 | $3.36 | $3.37 | $3.24 | $3.28 | $3.28 | 7,221,816 |
2021-02-18 | $3.43 | $3.65 | $3.32 | $3.37 | $3.37 | 6,625,026 |
2021-02-17 | $3.48 | $3.50 | $2.92 | $3.36 | $3.36 | 20,361,173 |
2021-02-16 | $4.08 | $4.11 | $3.61 | $3.77 | $3.77 | 13,104,559 |
2021-02-12 | $4.07 | $4.20 | $3.99 | $4.11 | $4.11 | 12,811,422 |
2021-02-11 | $4.15 | $4.34 | $4.04 | $4.12 | $4.12 | 11,386,495 |
2021-02-10 | $3.86 | $4.23 | $3.82 | $4.14 | $4.14 | 27,139,325 |
2021-02-09 | $3.71 | $3.90 | $3.70 | $3.84 | $3.84 | 9,928,864 |
2021-02-08 | $3.78 | $3.92 | $3.64 | $3.74 | $3.74 | 9,831,028 |
2021-02-05 | $3.61 | $3.77 | $3.51 | $3.70 | $3.70 | 12,336,006 |
2021-02-04 | $3.24 | $3.75 | $3.23 | $3.57 | $3.57 | 11,537,579 |
2021-02-03 | $3.23 | $3.39 | $3.19 | $3.25 | $3.25 | 4,873,220 |
2021-02-02 | $3.16 | $3.31 | $3.09 | $3.23 | $3.23 | 6,368,639 |
2021-02-01 | $2.89 | $3.20 | $2.86 | $3.09 | $3.09 | 8,846,583 |
2021-01-29 | $2.90 | $2.93 | $2.81 | $2.84 | $2.84 | 7,685,231 |
2021-01-28 | $2.98 | $3.01 | $2.86 | $2.88 | $2.88 | 6,770,222 |
2021-01-27 | $3.08 | $3.11 | $2.90 | $2.92 | $2.92 | 14,815,164 |
2021-01-26 | $3.18 | $3.23 | $3.15 | $3.15 | $3.15 | 3,536,255 |
2021-01-25 | $3.07 | $3.25 | $3.04 | $3.16 | $3.16 | 5,916,854 |
2021-01-22 | $3.04 | $3.13 | $3.00 | $3.11 | $3.11 | 6,507,941 |
2021-01-21 | $3.14 | $3.16 | $3.03 | $3.07 | $3.07 | 4,487,639 |
2021-01-20 | $3.11 | $3.25 | $3.11 | $3.15 | $3.15 | 6,049,440 |
2021-01-19 | $3.15 | $3.16 | $3.05 | $3.09 | $3.09 | 5,614,046 |
2021-01-15 | $3.18 | $3.20 | $3.06 | $3.11 | $3.11 | 5,393,664 |
2021-01-14 | $3.16 | $3.24 | $3.12 | $3.20 | $3.20 | 4,343,874 |
2021-01-13 | $3.13 | $3.31 | $3.11 | $3.13 | $3.13 | 7,949,037 |
2021-01-12 | $3.11 | $3.17 | $3.10 | $3.14 | $3.14 | 4,855,931 |
2021-01-11 | $3.18 | $3.21 | $3.04 | $3.10 | $3.10 | 9,231,348 |
2021-01-08 | $2.86 | $3.25 | $2.85 | $3.12 | $3.12 | 11,453,157 |
2021-01-07 | $2.80 | $2.87 | $2.74 | $2.83 | $2.83 | 6,485,904 |
2021-01-06 | $2.79 | $2.89 | $2.73 | $2.79 | $2.79 | 9,408,906 |
2021-01-05 | $2.77 | $2.93 | $2.58 | $2.75 | $2.75 | 19,712,074 |
2021-01-04 | $2.62 | $2.95 | $2.56 | $2.69 | $2.69 | 38,403,083 |
2020-12-31 | $4.08 | $4.09 | $3.76 | $3.78 | $3.78 | 9,566,624 |
2020-12-30 | $4.16 | $4.20 | $4.05 | $4.12 | $4.12 | 3,628,004 |
2020-12-29 | $4.11 | $4.21 | $4.10 | $4.16 | $4.16 | 2,846,848 |
2020-12-28 | $4.30 | $4.33 | $4.12 | $4.16 | $4.16 | 3,498,032 |
2020-12-24 | $4.28 | $4.42 | $4.24 | $4.36 | $4.36 | 1,720,141 |
2020-12-23 | $4.14 | $4.39 | $4.14 | $4.26 | $4.26 | 4,185,808 |
2020-12-22 | $4.14 | $4.18 | $4.06 | $4.12 | $4.12 | 4,641,549 |
2020-12-21 | $4.27 | $4.33 | $4.10 | $4.15 | $4.15 | 6,598,803 |
2020-12-18 | $4.38 | $4.46 | $4.17 | $4.25 | $4.25 | 9,982,397 |
2020-12-17 | $4.25 | $4.38 | $4.24 | $4.35 | $4.35 | 3,979,077 |
2020-12-16 | $4.44 | $4.47 | $4.26 | $4.29 | $4.29 | 3,963,098 |
2020-12-15 | $4.25 | $4.40 | $4.16 | $4.40 | $4.40 | 2,721,221 |
2020-12-14 | $4.35 | $4.36 | $4.17 | $4.20 | $4.20 | 4,555,905 |
2020-12-11 | $4.28 | $4.36 | $4.25 | $4.32 | $4.32 | 3,643,267 |
2020-12-10 | $4.47 | $4.54 | $4.26 | $4.36 | $4.36 | 5,196,573 |
2020-12-09 | $4.62 | $4.63 | $4.46 | $4.49 | $4.49 | 5,448,021 |
2020-12-08 | $4.65 | $4.65 | $4.54 | $4.60 | $4.60 | 4,416,423 |
2020-12-07 | $4.76 | $4.76 | $4.60 | $4.71 | $4.71 | 3,900,191 |
2020-12-04 | $4.68 | $4.76 | $4.66 | $4.76 | $4.76 | 2,970,123 |
2020-12-03 | $4.64 | $4.71 | $4.60 | $4.70 | $4.70 | 3,247,206 |
2020-12-02 | $4.67 | $4.72 | $4.55 | $4.65 | $4.65 | 3,298,933 |
2020-12-01 | $4.57 | $4.72 | $4.52 | $4.68 | $4.68 | 7,038,803 |
2020-11-30 | $4.55 | $4.57 | $4.42 | $4.54 | $4.54 | 10,301,174 |
2020-11-27 | $4.17 | $4.27 | $4.11 | $4.15 | $4.15 | 2,432,420 |
2020-11-25 | $4.48 | $4.53 | $3.35 | $4.19 | $4.19 | 19,099,140 |
2020-11-24 | $4.56 | $4.59 | $4.46 | $4.56 | $4.56 | 4,265,886 |
2020-11-23 | $4.66 | $4.68 | $4.43 | $4.53 | $4.53 | 4,319,272 |
2020-11-20 | $4.56 | $4.66 | $4.54 | $4.63 | $4.63 | 4,223,998 |
2020-11-19 | $4.55 | $4.59 | $4.48 | $4.56 | $4.56 | 3,829,295 |
2020-11-18 | $4.53 | $4.60 | $4.42 | $4.43 | $4.43 | 3,961,164 |
2020-11-17 | $4.55 | $4.63 | $4.53 | $4.56 | $4.56 | 3,553,286 |
2020-11-16 | $4.52 | $4.61 | $4.49 | $4.59 | $4.59 | 4,822,088 |
2020-11-13 | $4.51 | $4.51 | $4.41 | $4.50 | $4.50 | 2,273,688 |
2020-11-12 | $4.49 | $4.50 | $4.34 | $4.48 | $4.48 | 4,411,797 |
2020-11-11 | $4.59 | $4.59 | $4.40 | $4.51 | $4.51 | 4,069,896 |
2020-11-10 | $4.37 | $4.54 | $4.30 | $4.52 | $4.52 | 7,966,508 |
2020-11-09 | $4.40 | $4.41 | $4.28 | $4.30 | $4.30 | 6,123,776 |
2020-11-06 | $4.20 | $4.28 | $4.18 | $4.23 | $4.23 | 2,896,278 |
2020-11-05 | $4.30 | $4.33 | $4.12 | $4.25 | $4.25 | 4,987,747 |
2020-11-04 | $3.99 | $4.12 | $3.93 | $4.10 | $4.10 | 2,590,692 |
2020-11-03 | $4.03 | $4.11 | $4.01 | $4.10 | $4.10 | 3,571,858 |
2020-11-02 | $4.10 | $4.17 | $4.01 | $4.07 | $4.07 | 5,246,970 |
2020-10-30 | $4.06 | $4.14 | $3.84 | $3.93 | $3.93 | 4,403,292 |
2020-10-29 | $3.82 | $4.11 | $3.77 | $4.08 | $4.08 | 7,058,384 |
2020-10-28 | $3.80 | $3.82 | $3.65 | $3.66 | $3.66 | 3,644,835 |
2020-10-27 | $3.80 | $3.86 | $3.72 | $3.83 | $3.83 | 2,123,200 |
2020-10-26 | $3.74 | $3.87 | $3.74 | $3.83 | $3.83 | 2,946,568 |
2020-10-23 | $3.81 | $3.85 | $3.76 | $3.79 | $3.79 | 2,937,299 |
2020-10-22 | $3.71 | $3.77 | $3.67 | $3.76 | $3.76 | 2,330,734 |
2020-10-21 | $3.63 | $3.83 | $3.62 | $3.73 | $3.73 | 3,640,414 |
2020-10-20 | $3.56 | $3.63 | $3.54 | $3.61 | $3.61 | 2,048,944 |
2020-10-19 | $3.54 | $3.64 | $3.52 | $3.53 | $3.53 | 2,570,174 |
2020-10-16 | $3.57 | $3.60 | $3.49 | $3.51 | $3.51 | 3,414,236 |
2020-10-15 | $3.50 | $3.59 | $3.46 | $3.58 | $3.58 | 1,649,999 |
2020-10-14 | $3.59 | $3.63 | $3.51 | $3.52 | $3.52 | 2,524,395 |
2020-10-13 | $3.57 | $3.64 | $3.55 | $3.63 | $3.63 | 2,934,532 |
2020-10-12 | $3.42 | $3.65 | $3.42 | $3.63 | $3.63 | 4,070,112 |
2020-10-09 | $3.52 | $3.52 | $3.39 | $3.43 | $3.43 | 3,452,120 |
2020-10-08 | $3.46 | $3.49 | $3.41 | $3.45 | $3.45 | 1,648,496 |
2020-10-07 | $3.50 | $3.53 | $3.40 | $3.40 | $3.40 | 3,227,051 |
2020-10-06 | $3.50 | $3.53 | $3.40 | $3.44 | $3.44 | 3,058,563 |
2020-10-05 | $3.43 | $3.55 | $3.43 | $3.47 | $3.47 | 2,744,507 |
2020-10-02 | $3.09 | $3.47 | $3.09 | $3.41 | $3.41 | 5,198,461 |
2020-10-01 | $2.95 | $3.25 | $2.95 | $3.16 | $3.16 | 8,219,298 |
2020-09-30 | $3.41 | $3.46 | $3.30 | $3.35 | $3.35 | 4,144,231 |
2020-09-29 | $3.24 | $3.53 | $3.08 | $3.50 | $3.50 | 6,448,655 |
2020-09-28 | $3.11 | $3.31 | $3.07 | $3.27 | $3.27 | 5,531,562 |
2020-09-25 | $3.19 | $3.21 | $3.02 | $3.08 | $3.08 | 8,987,597 |
2020-09-24 | $3.04 | $3.05 | $2.92 | $3.03 | $3.03 | 3,988,477 |
2020-09-23 | $3.16 | $3.26 | $3.01 | $3.03 | $3.03 | 5,186,018 |
2020-09-22 | $3.18 | $3.20 | $3.05 | $3.13 | $3.13 | 5,748,600 |
2020-09-21 | $3.18 | $3.25 | $3.06 | $3.18 | $3.18 | 5,501,222 |
2020-09-18 | $3.11 | $3.33 | $3.11 | $3.28 | $3.28 | 15,457,376 |
2020-09-17 | $3.44 | $3.47 | $3.07 | $3.08 | $3.08 | 12,766,219 |
2020-09-16 | $3.61 | $3.62 | $3.45 | $3.46 | $3.46 | 12,032,938 |
2020-09-15 | $3.74 | $3.79 | $3.51 | $3.53 | $3.53 | 5,094,915 |
2020-09-14 | $3.75 | $3.77 | $3.60 | $3.75 | $3.75 | 3,581,395 |
2020-09-11 | $3.54 | $3.73 | $3.46 | $3.71 | $3.71 | 4,246,263 |
2020-09-10 | $3.55 | $3.70 | $3.51 | $3.53 | $3.53 | 5,641,839 |
2020-09-09 | $3.43 | $3.66 | $3.41 | $3.56 | $3.56 | 5,969,672 |
2020-09-08 | $3.45 | $3.48 | $3.32 | $3.35 | $3.35 | 4,631,255 |
2020-09-04 | $3.54 | $3.62 | $3.44 | $3.46 | $3.46 | 6,357,328 |
2020-09-03 | $3.35 | $3.62 | $3.33 | $3.54 | $3.54 | 8,120,146 |
2020-09-02 | $3.28 | $3.38 | $3.21 | $3.35 | $3.35 | 6,868,990 |
2020-09-01 | $3.44 | $3.46 | $3.17 | $3.29 | $3.29 | 17,733,907 |
2020-08-31 | $3.31 | $3.32 | $2.88 | $3.02 | $3.02 | 40,129,829 |
2020-08-28 | $2.55 | $2.57 | $2.23 | $2.37 | $2.37 | 4,925,179 |
2020-08-27 | $2.59 | $2.62 | $2.52 | $2.53 | $2.53 | 2,931,407 |
2020-08-26 | $2.58 | $2.63 | $2.55 | $2.56 | $2.56 | 2,613,337 |
2020-08-25 | $2.70 | $2.72 | $2.58 | $2.59 | $2.59 | 2,601,583 |
2020-08-24 | $2.64 | $2.69 | $2.58 | $2.66 | $2.66 | 2,584,865 |
2020-08-21 | $2.74 | $2.75 | $2.58 | $2.61 | $2.61 | 4,396,600 |
2020-08-20 | $2.75 | $2.84 | $2.72 | $2.74 | $2.74 | 5,177,819 |
2020-08-19 | $2.52 | $2.99 | $2.52 | $2.73 | $2.73 | 10,011,879 |
2020-08-18 | $2.48 | $2.49 | $2.44 | $2.45 | $2.45 | 1,776,964 |
2020-08-17 | $2.57 | $2.57 | $2.47 | $2.48 | $2.48 | 3,089,432 |
2020-08-14 | $2.50 | $2.59 | $2.49 | $2.57 | $2.57 | 1,901,886 |
2020-08-13 | $2.46 | $2.62 | $2.43 | $2.55 | $2.55 | 2,334,926 |
2020-08-12 | $2.54 | $2.56 | $2.42 | $2.51 | $2.51 | 2,118,030 |
2020-08-11 | $2.72 | $2.75 | $2.44 | $2.47 | $2.47 | 5,253,005 |
2020-08-10 | $2.33 | $2.69 | $2.31 | $2.67 | $2.67 | 9,833,379 |
2020-08-07 | $2.15 | $2.35 | $2.12 | $2.35 | $2.35 | 4,493,815 |
2020-08-06 | $2.19 | $2.24 | $2.15 | $2.18 | $2.18 | 2,246,487 |
2020-08-05 | $2.13 | $2.23 | $2.09 | $2.22 | $2.22 | 2,888,096 |
2020-08-04 | $2.04 | $2.13 | $2.03 | $2.10 | $2.10 | 2,920,177 |
2020-08-03 | $2.06 | $2.07 | $1.98 | $2.05 | $2.05 | 3,919,734 |
2020-07-31 | $2.01 | $2.06 | $1.95 | $2.04 | $2.04 | 3,877,542 |
2020-07-30 | $2.02 | $2.05 | $1.97 | $2.01 | $2.01 | 6,245,937 |
2020-07-29 | $2.26 | $2.31 | $2.13 | $2.15 | $2.15 | 5,431,710 |
2020-07-28 | $2.16 | $2.41 | $2.13 | $2.33 | $2.33 | 8,663,101 |
2020-07-27 | $2.16 | $2.21 | $2.11 | $2.18 | $2.18 | 2,312,309 |
2020-07-24 | $2.19 | $2.22 | $2.16 | $2.19 | $2.19 | 1,660,984 |
2020-07-23 | $2.16 | $2.26 | $2.16 | $2.20 | $2.20 | 2,771,668 |
2020-07-22 | $2.19 | $2.22 | $2.16 | $2.18 | $2.18 | 3,020,710 |
2020-07-21 | $2.18 | $2.21 | $2.13 | $2.20 | $2.20 | 2,911,746 |
2020-07-20 | $2.14 | $2.17 | $2.12 | $2.13 | $2.13 | 3,553,187 |
2020-07-17 | $2.18 | $2.20 | $2.13 | $2.18 | $2.18 | 2,233,200 |
2020-07-16 | $2.24 | $2.30 | $2.16 | $2.18 | $2.18 | 4,418,800 |
2020-07-15 | $2.11 | $2.26 | $2.08 | $2.23 | $2.23 | 4,408,500 |
2020-07-14 | $2.05 | $2.07 | $1.97 | $2.05 | $2.05 | 5,048,800 |
2020-07-13 | $2.11 | $2.13 | $2.04 | $2.04 | $2.04 | 3,856,300 |
2020-07-10 | $2.09 | $2.13 | $2.06 | $2.09 | $2.09 | 3,366,200 |
2020-07-09 | $2.21 | $2.24 | $2.06 | $2.07 | $2.07 | 6,289,000 |
2020-07-08 | $2.23 | $2.32 | $2.15 | $2.20 | $2.20 | 5,044,800 |
2020-07-07 | $2.29 | $2.32 | $2.22 | $2.23 | $2.23 | 5,795,900 |
2020-07-06 | $2.30 | $2.41 | $2.26 | $2.32 | $2.32 | 3,189,000 |
2020-07-02 | $2.31 | $2.41 | $2.27 | $2.28 | $2.28 | 8,298,000 |
2020-07-01 | $2.21 | $2.27 | $2.13 | $2.22 | $2.22 | 5,953,000 |
2020-06-30 | $2.00 | $2.34 | $1.87 | $2.31 | $2.31 | 32,489,600 |
2020-06-29 | $2.54 | $2.59 | $2.50 | $2.56 | $2.56 | 4,162,100 |
2020-06-26 | $2.58 | $2.61 | $2.45 | $2.49 | $2.49 | 8,821,046 |
2020-06-25 | $2.49 | $2.63 | $2.48 | $2.63 | $2.63 | 2,926,520 |
2020-06-24 | $2.58 | $2.60 | $2.45 | $2.53 | $2.53 | 4,516,009 |
2020-06-23 | $2.68 | $2.68 | $2.59 | $2.60 | $2.60 | 3,306,676 |
2020-06-22 | $2.66 | $2.69 | $2.59 | $2.60 | $2.60 | 3,135,690 |
2020-06-19 | $2.70 | $2.75 | $2.57 | $2.68 | $2.68 | 10,831,186 |
2020-06-18 | $2.75 | $2.78 | $2.61 | $2.66 | $2.66 | 8,681,995 |
2020-06-17 | $3.01 | $3.07 | $2.71 | $2.77 | $2.77 | 11,008,831 |
2020-06-16 | $3.07 | $3.14 | $2.95 | $3.03 | $3.03 | 6,022,165 |
2020-06-15 | $3.07 | $3.15 | $2.89 | $2.94 | $2.94 | 7,336,206 |
2020-06-12 | $3.29 | $3.32 | $3.10 | $3.15 | $3.15 | 4,362,785 |
2020-06-11 | $3.18 | $3.29 | $3.11 | $3.11 | $3.11 | 2,940,870 |
2020-06-10 | $3.49 | $3.55 | $3.30 | $3.35 | $3.35 | 4,036,913 |
2020-06-09 | $3.61 | $3.72 | $3.54 | $3.55 | $3.55 | 3,982,909 |
2020-06-08 | $3.48 | $3.73 | $3.44 | $3.71 | $3.71 | 7,260,398 |
2020-06-05 | $3.49 | $3.49 | $3.36 | $3.43 | $3.43 | 6,359,127 |
2020-06-04 | $3.24 | $3.38 | $3.21 | $3.31 | $3.31 | 2,979,851 |
2020-06-03 | $3.25 | $3.39 | $3.23 | $3.30 | $3.30 | 4,169,839 |
2020-06-02 | $3.19 | $3.27 | $3.16 | $3.19 | $3.19 | 3,027,382 |
2020-06-01 | $3.09 | $3.23 | $3.02 | $3.18 | $3.18 | 5,000,081 |
2020-05-29 | $3.10 | $3.12 | $2.96 | $3.05 | $3.05 | 5,138,129 |
2020-05-28 | $3.35 | $3.36 | $3.13 | $3.15 | $3.15 | 4,296,179 |
2020-05-27 | $3.31 | $3.44 | $3.14 | $3.31 | $3.31 | 5,655,325 |
2020-05-26 | $3.25 | $3.31 | $3.17 | $3.22 | $3.22 | 3,970,989 |
2020-05-22 | $3.37 | $3.42 | $3.12 | $3.17 | $3.17 | 4,707,426 |
2020-05-21 | $3.02 | $3.38 | $3.01 | $3.36 | $3.36 | 8,506,541 |
2020-05-20 | $2.76 | $3.10 | $2.72 | $3.05 | $3.05 | 5,802,300 |
2020-05-19 | $2.82 | $2.83 | $2.71 | $2.72 | $2.72 | 3,157,289 |
2020-05-18 | $2.80 | $2.88 | $2.65 | $2.85 | $2.85 | 5,344,527 |
2020-05-15 | $2.56 | $2.82 | $2.53 | $2.70 | $2.70 | 6,210,422 |
2020-05-14 | $2.75 | $2.77 | $2.50 | $2.57 | $2.57 | 8,331,550 |
2020-05-13 | $2.88 | $2.90 | $2.77 | $2.79 | $2.79 | 4,304,782 |
2020-05-12 | $3.13 | $3.16 | $2.85 | $2.85 | $2.85 | 6,126,675 |
2020-05-11 | $3.10 | $3.15 | $3.10 | $3.11 | $3.11 | 5,298,024 |
2020-05-08 | $3.12 | $3.14 | $3.01 | $3.08 | $3.08 | 4,226,918 |
2020-05-07 | $3.06 | $3.12 | $3.03 | $3.06 | $3.06 | 3,900,408 |
2020-05-06 | $3.33 | $3.45 | $2.99 | $2.99 | $2.99 | 8,306,646 |
2020-05-05 | $3.44 | $3.52 | $3.34 | $3.35 | $3.35 | 5,309,369 |
2020-05-04 | $3.35 | $3.37 | $3.21 | $3.35 | $3.35 | 3,984,067 |
2020-05-01 | $3.53 | $3.59 | $3.32 | $3.39 | $3.39 | 4,333,857 |
2020-04-30 | $3.61 | $3.68 | $3.46 | $3.63 | $3.63 | 5,109,215 |
2020-04-29 | $3.49 | $3.69 | $3.42 | $3.67 | $3.67 | 6,132,273 |
2020-04-28 | $3.45 | $3.48 | $3.30 | $3.44 | $3.44 | 3,293,561 |
2020-04-27 | $3.32 | $3.40 | $3.32 | $3.34 | $3.34 | 6,482,369 |
2020-04-24 | $3.28 | $3.38 | $3.24 | $3.30 | $3.30 | 2,412,540 |
2020-04-23 | $3.30 | $3.35 | $3.23 | $3.24 | $3.24 | 2,855,149 |
2020-04-22 | $3.22 | $3.35 | $3.17 | $3.28 | $3.28 | 4,240,547 |
2020-04-21 | $3.31 | $3.36 | $3.11 | $3.12 | $3.12 | 6,264,137 |
2020-04-20 | $3.46 | $3.52 | $3.33 | $3.38 | $3.38 | 4,739,856 |
2020-04-17 | $3.61 | $3.68 | $3.47 | $3.51 | $3.51 | 3,370,245 |
2020-04-16 | $3.51 | $3.58 | $3.46 | $3.53 | $3.53 | 2,908,204 |
2020-04-15 | $3.52 | $3.68 | $3.50 | $3.54 | $3.54 | 4,706,312 |
2020-04-14 | $3.69 | $3.72 | $3.60 | $3.65 | $3.65 | 2,846,860 |
2020-04-13 | $3.56 | $3.66 | $3.51 | $3.58 | $3.58 | 2,363,315 |
2020-04-09 | $3.62 | $3.75 | $3.52 | $3.58 | $3.58 | 6,471,378 |
2020-04-08 | $3.53 | $3.67 | $3.44 | $3.58 | $3.58 | 3,366,127 |
2020-04-07 | $3.44 | $3.62 | $3.41 | $3.53 | $3.53 | 4,433,124 |
2020-04-06 | $3.51 | $3.51 | $3.29 | $3.39 | $3.39 | 5,172,438 |
2020-04-03 | $3.35 | $3.40 | $3.16 | $3.33 | $3.33 | 5,304,099 |
2020-04-02 | $3.36 | $3.58 | $3.21 | $3.40 | $3.40 | 6,663,547 |
2020-04-01 | $2.90 | $3.25 | $2.88 | $3.05 | $3.05 | 8,727,335 |
2020-03-31 | $3.97 | $4.16 | $2.98 | $3.32 | $3.32 | 20,299,895 |
2020-03-30 | $3.88 | $4.11 | $3.80 | $4.05 | $4.05 | 4,363,216 |
2020-03-27 | $4.00 | $4.06 | $3.73 | $3.75 | $3.75 | 8,114,364 |
2020-03-26 | $4.08 | $4.24 | $3.98 | $4.18 | $4.18 | 5,493,762 |
2020-03-25 | $3.96 | $4.24 | $3.60 | $3.99 | $3.99 | 12,476,109 |
2020-03-24 | $3.54 | $3.82 | $3.44 | $3.75 | $3.75 | 9,834,616 |
2020-03-23 | $3.48 | $3.64 | $2.87 | $2.98 | $2.98 | 12,781,776 |
2020-03-20 | $3.92 | $3.95 | $3.13 | $3.24 | $3.24 | 16,597,417 |
2020-03-19 | $3.85 | $3.95 | $3.52 | $3.90 | $3.90 | 9,683,356 |
2020-03-18 | $4.18 | $4.29 | $3.80 | $3.83 | $3.83 | 10,616,297 |
2020-03-17 | $3.93 | $4.52 | $3.68 | $4.50 | $4.50 | 10,846,132 |
2020-03-16 | $3.81 | $3.98 | $3.61 | $3.90 | $3.90 | 8,473,094 |
2020-03-13 | $4.28 | $4.31 | $3.73 | $4.12 | $4.12 | 6,843,073 |
2020-03-12 | $4.11 | $4.14 | $3.40 | $4.09 | $4.09 | 10,235,809 |
2020-03-11 | $4.31 | $4.39 | $4.22 | $4.30 | $4.30 | 7,563,351 |
2020-03-10 | $4.13 | $4.46 | $4.09 | $4.46 | $4.46 | 8,010,012 |
2020-03-09 | $4.24 | $4.24 | $3.96 | $4.02 | $4.02 | 7,941,196 |
2020-03-06 | $4.52 | $4.56 | $4.35 | $4.41 | $4.41 | 8,986,708 |
2020-03-05 | $4.69 | $4.72 | $4.56 | $4.65 | $4.65 | 9,431,129 |
2020-03-04 | $4.83 | $4.84 | $4.71 | $4.80 | $4.80 | 5,883,306 |
2020-03-03 | $4.65 | $4.80 | $4.56 | $4.80 | $4.80 | 17,556,199 |
2020-03-02 | $3.93 | $4.22 | $3.89 | $4.18 | $4.18 | 8,105,221 |
2020-02-28 | $3.80 | $3.92 | $3.69 | $3.90 | $3.90 | 8,387,740 |
2020-02-27 | $3.98 | $4.07 | $3.82 | $3.89 | $3.89 | 5,216,188 |
2020-02-26 | $4.19 | $4.19 | $4.05 | $4.06 | $4.06 | 3,946,391 |
2020-02-25 | $4.25 | $4.28 | $4.13 | $4.15 | $4.15 | 4,191,168 |
2020-02-24 | $4.19 | $4.32 | $4.19 | $4.27 | $4.27 | 3,373,026 |
2020-02-21 | $4.29 | $4.41 | $4.28 | $4.33 | $4.33 | 3,853,902 |
2020-02-20 | $4.35 | $4.35 | $4.30 | $4.32 | $4.32 | 3,128,792 |
2020-02-19 | $4.35 | $4.42 | $4.30 | $4.36 | $4.36 | 3,078,089 |
2020-02-18 | $4.30 | $4.38 | $4.29 | $4.36 | $4.36 | 2,240,147 |
2020-02-14 | $4.29 | $4.41 | $4.22 | $4.30 | $4.30 | 5,059,531 |
2020-02-13 | $4.10 | $4.34 | $4.10 | $4.28 | $4.28 | 6,085,182 |
2020-02-12 | $3.88 | $4.15 | $3.86 | $4.11 | $4.11 | 7,958,118 |
2020-02-11 | $3.76 | $3.92 | $3.76 | $3.85 | $3.85 | 2,985,237 |
2020-02-10 | $3.81 | $3.84 | $3.70 | $3.73 | $3.73 | 5,762,917 |
2020-02-07 | $3.82 | $3.88 | $3.73 | $3.82 | $3.82 | 3,862,539 |
2020-02-06 | $3.94 | $3.94 | $3.81 | $3.85 | $3.85 | 4,735,150 |
2020-02-05 | $3.72 | $3.92 | $3.60 | $3.87 | $3.87 | 12,247,192 |
2020-02-04 | $4.06 | $4.16 | $3.99 | $4.11 | $4.11 | 4,144,035 |
2020-02-03 | $4.10 | $4.16 | $3.97 | $4.00 | $4.00 | 4,715,531 |
2020-01-31 | $4.15 | $4.18 | $4.08 | $4.10 | $4.10 | 2,483,037 |
2020-01-30 | $4.10 | $4.23 | $4.10 | $4.19 | $4.19 | 2,373,911 |
2020-01-29 | $4.15 | $4.20 | $4.10 | $4.13 | $4.13 | 3,825,787 |
2020-01-28 | $4.21 | $4.22 | $4.13 | $4.16 | $4.16 | 1,890,185 |
2020-01-27 | $4.21 | $4.23 | $4.12 | $4.17 | $4.17 | 2,449,872 |
2020-01-24 | $4.33 | $4.35 | $4.20 | $4.24 | $4.24 | 4,277,918 |
2020-01-23 | $4.32 | $4.40 | $4.27 | $4.32 | $4.32 | 3,705,876 |
2020-01-22 | $4.31 | $4.34 | $4.26 | $4.33 | $4.33 | 2,717,904 |
2020-01-21 | $4.30 | $4.33 | $4.26 | $4.31 | $4.31 | 3,194,850 |
2020-01-17 | $4.33 | $4.33 | $4.23 | $4.30 | $4.30 | 2,691,474 |
2020-01-16 | $4.30 | $4.36 | $4.24 | $4.31 | $4.31 | 2,859,362 |
2020-01-15 | $4.27 | $4.32 | $4.17 | $4.25 | $4.25 | 3,681,808 |
2020-01-14 | $4.36 | $4.38 | $4.26 | $4.29 | $4.29 | 3,641,823 |
2020-01-13 | $4.40 | $4.42 | $4.36 | $4.40 | $4.40 | 2,889,126 |
2020-01-10 | $4.41 | $4.44 | $4.36 | $4.40 | $4.40 | 4,847,135 |
2020-01-09 | $4.45 | $4.45 | $4.39 | $4.44 | $4.44 | 2,722,290 |
2020-01-08 | $4.40 | $4.45 | $4.39 | $4.41 | $4.41 | 4,703,509 |
2020-01-07 | $4.36 | $4.45 | $4.36 | $4.39 | $4.39 | 1,888,588 |
2020-01-06 | $4.32 | $4.43 | $4.29 | $4.42 | $4.42 | 2,831,234 |
2020-01-03 | $4.33 | $4.42 | $4.31 | $4.37 | $4.37 | 1,791,756 |
2020-01-02 | $4.44 | $4.44 | $4.32 | $4.38 | $4.38 | 3,224,880 |
2019-12-31 | $4.28 | $4.44 | $4.28 | $4.40 | $4.40 | 4,185,673 |
2019-12-30 | $4.35 | $4.37 | $4.28 | $4.28 | $4.28 | 2,111,434 |
2019-12-27 | $4.22 | $4.43 | $4.21 | $4.36 | $4.36 | 3,226,233 |
2019-12-26 | $4.18 | $4.27 | $4.17 | $4.23 | $4.23 | 1,351,846 |
2019-12-24 | $4.22 | $4.29 | $4.14 | $4.15 | $4.15 | 2,873,193 |
2019-12-23 | $4.47 | $4.50 | $4.13 | $4.20 | $4.20 | 6,605,227 |
2019-12-20 | $4.51 | $4.56 | $4.46 | $4.52 | $4.52 | 11,858,760 |
2019-12-19 | $4.72 | $4.73 | $4.46 | $4.49 | $4.49 | 6,185,480 |
2019-12-18 | $4.82 | $4.84 | $4.68 | $4.72 | $4.72 | 3,659,274 |
2019-12-17 | $4.65 | $4.93 | $4.65 | $4.79 | $4.79 | 6,291,196 |
2019-12-16 | $4.67 | $4.75 | $4.61 | $4.64 | $4.64 | 6,335,860 |
2019-12-13 | $4.44 | $4.61 | $4.44 | $4.61 | $4.61 | 8,171,061 |
2019-12-12 | $4.48 | $4.65 | $4.42 | $4.44 | $4.44 | 10,212,230 |
2019-12-11 | $4.35 | $4.46 | $4.30 | $4.46 | $4.46 | 5,618,692 |
2019-12-10 | $4.61 | $4.61 | $4.30 | $4.35 | $4.35 | 13,021,709 |
2019-12-09 | $4.14 | $4.19 | $4.06 | $4.16 | $4.16 | 4,422,299 |
2019-12-06 | $3.97 | $4.20 | $3.95 | $4.14 | $4.14 | 5,145,559 |
2019-12-05 | $3.92 | $3.96 | $3.90 | $3.93 | $3.93 | 3,213,890 |
2019-12-04 | $3.85 | $3.97 | $3.82 | $3.90 | $3.90 | 3,450,029 |
2019-12-03 | $3.83 | $3.85 | $3.76 | $3.84 | $3.84 | 2,208,166 |
2019-12-02 | $3.96 | $3.99 | $3.87 | $3.89 | $3.89 | 2,748,891 |
2019-11-29 | $4.02 | $4.05 | $3.96 | $3.96 | $3.96 | 740,025 |
2019-11-27 | $4.06 | $4.08 | $4.03 | $4.04 | $4.04 | 1,456,751 |
2019-11-26 | $4.07 | $4.08 | $4.01 | $4.04 | $4.04 | 2,674,579 |
2019-11-25 | $4.08 | $4.10 | $4.04 | $4.07 | $4.07 | 3,583,584 |
2019-11-22 | $4.11 | $4.12 | $4.03 | $4.06 | $4.06 | 2,407,895 |
2019-11-21 | $4.05 | $4.11 | $4.01 | $4.08 | $4.08 | 2,857,963 |
2019-11-20 | $3.97 | $4.04 | $3.86 | $4.03 | $4.03 | 2,367,490 |
2019-11-19 | $3.94 | $4.00 | $3.90 | $3.99 | $3.99 | 1,930,472 |
2019-11-18 | $3.87 | $3.93 | $3.87 | $3.93 | $3.93 | 1,513,874 |
2019-11-15 | $3.88 | $3.92 | $3.85 | $3.90 | $3.90 | 1,552,068 |
2019-11-14 | $3.96 | $3.96 | $3.81 | $3.87 | $3.87 | 2,097,051 |
2019-11-13 | $3.98 | $4.05 | $3.93 | $3.97 | $3.97 | 2,485,647 |
2019-11-12 | $4.01 | $4.03 | $3.98 | $4.03 | $4.03 | 2,734,925 |
2019-11-11 | $4.00 | $4.04 | $3.99 | $4.03 | $4.03 | 1,686,773 |
2019-11-08 | $4.05 | $4.10 | $4.02 | $4.04 | $4.04 | 1,486,653 |
2019-11-07 | $4.09 | $4.10 | $4.04 | $4.05 | $4.05 | 1,182,406 |
2019-11-06 | $4.03 | $4.05 | $3.95 | $4.04 | $4.04 | 3,072,329 |
2019-11-05 | $4.16 | $4.16 | $3.88 | $4.00 | $4.00 | 6,799,187 |
2019-11-04 | $4.27 | $4.28 | $4.11 | $4.12 | $4.12 | 2,584,515 |
2019-11-01 | $4.30 | $4.34 | $4.23 | $4.23 | $4.23 | 2,044,047 |
2019-10-31 | $4.32 | $4.36 | $4.18 | $4.28 | $4.28 | 3,433,660 |
2019-10-30 | $4.13 | $4.38 | $4.07 | $4.38 | $4.38 | 3,965,059 |
2019-10-29 | $4.21 | $4.28 | $4.21 | $4.27 | $4.27 | 1,962,126 |
2019-10-28 | $4.27 | $4.30 | $4.21 | $4.23 | $4.23 | 1,579,428 |
2019-10-25 | $4.20 | $4.27 | $4.12 | $4.25 | $4.25 | 3,427,178 |
2019-10-24 | $4.01 | $4.24 | $3.98 | $4.19 | $4.19 | 8,410,451 |
2019-10-23 | $3.95 | $4.05 | $3.94 | $4.01 | $4.01 | 2,423,579 |
2019-10-22 | $4.30 | $4.31 | $3.84 | $3.95 | $3.95 | 16,360,105 |
2019-10-21 | $4.32 | $4.41 | $4.30 | $4.30 | $4.30 | 1,454,115 |
2019-10-18 | $4.33 | $4.42 | $4.30 | $4.31 | $4.31 | 1,635,454 |
2019-10-17 | $4.41 | $4.42 | $4.33 | $4.36 | $4.36 | 1,352,276 |
2019-10-16 | $4.38 | $4.42 | $4.37 | $4.40 | $4.40 | 894,981 |
2019-10-15 | $4.39 | $4.44 | $4.32 | $4.38 | $4.38 | 2,512,556 |
2019-10-14 | $4.30 | $4.40 | $4.26 | $4.35 | $4.35 | 1,112,711 |
2019-10-11 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 1,676,124 |
2019-10-10 | $4.34 | $4.36 | $4.22 | $4.25 | $4.25 | 1,284,519 |
2019-10-09 | $4.33 | $4.34 | $4.28 | $4.30 | $4.30 | 1,322,970 |
2019-10-08 | $4.31 | $4.31 | $4.26 | $4.27 | $4.27 | 2,919,129 |
2019-10-07 | $4.21 | $4.32 | $4.20 | $4.31 | $4.31 | 1,722,260 |
2019-10-04 | $4.23 | $4.28 | $4.19 | $4.24 | $4.24 | 1,148,212 |
2019-10-03 | $4.19 | $4.25 | $4.19 | $4.23 | $4.23 | 1,382,387 |
2019-10-02 | $4.26 | $4.29 | $4.12 | $4.21 | $4.21 | 3,424,887 |
2019-10-01 | $4.43 | $4.43 | $4.26 | $4.28 | $4.28 | 3,554,284 |
2019-09-30 | $4.36 | $4.43 | $4.30 | $4.40 | $4.40 | 2,545,205 |
2019-09-27 | $4.46 | $4.48 | $4.33 | $4.36 | $4.36 | 3,278,764 |
2019-09-26 | $4.39 | $4.47 | $4.37 | $4.46 | $4.46 | 1,944,147 |
2019-09-25 | $4.40 | $4.44 | $4.37 | $4.39 | $4.39 | 1,905,055 |
2019-09-24 | $4.44 | $4.47 | $4.36 | $4.37 | $4.37 | 2,987,445 |
2019-09-23 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 1,152,892 |
2019-09-20 | $4.44 | $4.48 | $4.42 | $4.47 | $4.47 | 5,682,413 |
2019-09-19 | $4.42 | $4.46 | $4.39 | $4.43 | $4.43 | 2,863,308 |
2019-09-18 | $4.44 | $4.44 | $4.38 | $4.41 | $4.41 | 1,632,600 |
2019-09-17 | $4.44 | $4.46 | $4.40 | $4.45 | $4.45 | 2,473,157 |
2019-09-16 | $4.41 | $4.48 | $4.34 | $4.47 | $4.47 | 5,085,281 |
2019-09-13 | $4.53 | $4.59 | $4.38 | $4.42 | $4.42 | 4,606,870 |
2019-09-12 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 3,896,056 |
2019-09-11 | $4.47 | $4.51 | $4.42 | $4.51 | $4.51 | 2,830,584 |
2019-09-10 | $4.37 | $4.46 | $4.37 | $4.46 | $4.46 | 3,432,492 |
2019-09-09 | $4.44 | $4.45 | $4.41 | $4.43 | $4.43 | 1,710,266 |
2019-09-06 | $4.48 | $4.48 | $4.41 | $4.43 | $4.43 | 1,865,979 |
2019-09-05 | $4.44 | $4.47 | $4.40 | $4.47 | $4.47 | 2,519,289 |
2019-09-04 | $4.46 | $4.47 | $4.40 | $4.42 | $4.42 | 1,692,195 |
2019-09-03 | $4.39 | $4.46 | $4.35 | $4.43 | $4.43 | 3,425,896 |
2019-08-30 | $4.49 | $4.49 | $4.41 | $4.43 | $4.43 | 1,713,199 |
2019-08-29 | $4.48 | $4.52 | $4.45 | $4.47 | $4.47 | 2,313,302 |
2019-08-28 | $4.42 | $4.47 | $4.41 | $4.45 | $4.45 | 2,210,749 |
2019-08-27 | $4.50 | $4.51 | $4.40 | $4.43 | $4.43 | 3,588,669 |
2019-08-26 | $4.45 | $4.48 | $4.39 | $4.45 | $4.45 | 3,615,607 |
2019-08-23 | $4.49 | $4.53 | $4.37 | $4.39 | $4.39 | 5,864,662 |
2019-08-22 | $4.50 | $4.55 | $4.46 | $4.50 | $4.50 | 4,288,853 |
2019-08-21 | $4.40 | $4.50 | $4.37 | $4.49 | $4.49 | 3,474,484 |
2019-08-20 | $4.36 | $4.38 | $4.32 | $4.38 | $4.38 | 1,732,759 |
2019-08-19 | $4.37 | $4.37 | $4.31 | $4.36 | $4.36 | 1,443,780 |
2019-08-16 | $4.32 | $4.37 | $4.29 | $4.31 | $4.31 | 1,906,237 |
2019-08-15 | $4.33 | $4.38 | $4.26 | $4.31 | $4.31 | 4,647,857 |
2019-08-14 | $4.34 | $4.42 | $4.30 | $4.38 | $4.38 | 4,627,076 |
2019-08-13 | $4.27 | $4.47 | $4.18 | $4.46 | $4.46 | 14,201,743 |
2019-08-12 | $3.88 | $3.89 | $3.77 | $3.85 | $3.85 | 1,192,422 |
2019-08-09 | $3.96 | $3.99 | $3.88 | $3.92 | $3.92 | 1,283,445 |
2019-08-08 | $3.95 | $4.02 | $3.90 | $3.99 | $3.99 | 2,778,694 |
2019-08-07 | $3.83 | $3.95 | $3.80 | $3.93 | $3.93 | 1,656,060 |
2019-08-06 | $3.91 | $3.95 | $3.85 | $3.92 | $3.92 | 2,538,183 |
2019-08-05 | $3.82 | $3.93 | $3.82 | $3.89 | $3.89 | 2,240,273 |
2019-08-02 | $3.80 | $3.95 | $3.74 | $3.94 | $3.94 | 2,722,205 |
2019-08-01 | $4.02 | $4.03 | $3.83 | $3.91 | $3.91 | 3,193,206 |
2019-07-31 | $4.16 | $4.19 | $3.99 | $3.99 | $3.99 | 5,125,918 |
2019-07-30 | $3.85 | $4.07 | $3.85 | $4.04 | $4.04 | 2,092,032 |
2019-07-29 | $4.04 | $4.07 | $3.81 | $3.90 | $3.90 | 2,674,733 |
2019-07-26 | $3.99 | $4.09 | $3.93 | $4.05 | $4.05 | 2,664,039 |
2019-07-25 | $4.07 | $4.09 | $3.92 | $3.97 | $3.97 | 2,793,673 |
2019-07-24 | $3.91 | $4.21 | $3.91 | $4.05 | $4.05 | 5,121,893 |
2019-07-23 | $3.74 | $3.93 | $3.71 | $3.89 | $3.89 | 3,582,983 |
2019-07-22 | $3.77 | $3.78 | $3.68 | $3.74 | $3.74 | 1,929,874 |
2019-07-19 | $3.69 | $3.77 | $3.68 | $3.76 | $3.76 | 2,762,074 |
2019-07-18 | $3.76 | $3.80 | $3.68 | $3.69 | $3.69 | 1,979,895 |
2019-07-17 | $3.85 | $3.86 | $3.72 | $3.75 | $3.75 | 3,650,439 |
2019-07-16 | $3.89 | $3.91 | $3.84 | $3.85 | $3.85 | 1,084,039 |
2019-07-15 | $3.93 | $3.95 | $3.87 | $3.88 | $3.88 | 892,531 |
2019-07-12 | $3.94 | $3.97 | $3.87 | $3.92 | $3.92 | 1,771,046 |
2019-07-11 | $3.90 | $3.99 | $3.88 | $3.96 | $3.96 | 3,371,065 |
2019-07-10 | $3.85 | $3.91 | $3.84 | $3.90 | $3.90 | 2,158,560 |
2019-07-09 | $3.81 | $3.85 | $3.78 | $3.84 | $3.84 | 1,593,461 |
2019-07-08 | $3.78 | $3.88 | $3.76 | $3.82 | $3.82 | 1,724,790 |
2019-07-05 | $3.81 | $3.81 | $3.73 | $3.80 | $3.80 | 1,472,578 |
2019-07-03 | $3.75 | $3.84 | $3.72 | $3.81 | $3.81 | 1,109,300 |
2019-07-02 | $3.69 | $3.81 | $3.67 | $3.74 | $3.74 | 2,197,079 |
2019-07-01 | $3.90 | $3.91 | $3.66 | $3.68 | $3.68 | 5,171,110 |
2019-06-28 | $3.76 | $3.86 | $3.67 | $3.71 | $3.71 | 5,851,767 |
2019-06-27 | $3.60 | $3.77 | $3.47 | $3.75 | $3.75 | 5,733,476 |
2019-06-26 | $3.53 | $3.68 | $3.35 | $3.60 | $3.60 | 6,278,175 |
2019-06-25 | $3.59 | $3.59 | $3.46 | $3.51 | $3.51 | 4,979,561 |
2019-06-24 | $3.65 | $3.70 | $3.57 | $3.61 | $3.61 | 5,101,237 |
2019-06-21 | $3.26 | $3.73 | $3.26 | $3.67 | $3.67 | 14,922,537 |
2019-06-20 | $3.20 | $3.32 | $3.16 | $3.26 | $3.26 | 4,015,262 |
2019-06-19 | $3.20 | $3.22 | $3.12 | $3.16 | $3.16 | 2,415,507 |
2019-06-18 | $3.08 | $3.25 | $3.05 | $3.21 | $3.21 | 5,771,399 |
2019-06-17 | $3.08 | $3.14 | $3.05 | $3.08 | $3.08 | 2,108,114 |
2019-06-14 | $3.09 | $3.10 | $3.04 | $3.07 | $3.07 | 2,446,487 |
2019-06-13 | $3.06 | $3.16 | $3.04 | $3.11 | $3.11 | 1,993,173 |
2019-06-12 | $3.20 | $3.21 | $3.02 | $3.03 | $3.03 | 3,699,410 |
2019-06-11 | $3.28 | $3.29 | $3.19 | $3.21 | $3.21 | 2,846,602 |
2019-06-10 | $3.22 | $3.30 | $3.20 | $3.26 | $3.26 | 2,737,313 |
2019-06-07 | $3.18 | $3.26 | $3.15 | $3.21 | $3.21 | 3,395,042 |
2019-06-06 | $3.23 | $3.29 | $3.13 | $3.16 | $3.16 | 2,209,662 |
2019-06-05 | $3.35 | $3.39 | $3.13 | $3.25 | $3.25 | 4,493,868 |
2019-06-04 | $3.15 | $3.23 | $3.10 | $3.22 | $3.22 | 5,040,938 |
2019-06-03 | $2.91 | $3.14 | $2.90 | $3.13 | $3.13 | 5,360,473 |
2019-05-31 | $3.06 | $3.10 | $2.89 | $2.91 | $2.91 | 6,162,338 |
2019-05-30 | $3.14 | $3.25 | $3.05 | $3.08 | $3.08 | 3,418,137 |
2019-05-29 | $3.18 | $3.18 | $3.06 | $3.15 | $3.15 | 3,727,384 |
2019-05-28 | $3.19 | $3.24 | $3.18 | $3.20 | $3.20 | 1,694,107 |
2019-05-24 | $3.31 | $3.34 | $3.01 | $3.22 | $3.22 | 4,802,115 |
2019-05-23 | $3.33 | $3.38 | $3.28 | $3.29 | $3.29 | 1,937,808 |
2019-05-22 | $3.42 | $3.42 | $3.32 | $3.36 | $3.36 | 1,478,563 |
2019-05-21 | $3.44 | $3.49 | $3.39 | $3.42 | $3.42 | 1,281,141 |
2019-05-20 | $3.31 | $3.45 | $3.29 | $3.42 | $3.42 | 2,341,440 |
2019-05-17 | $3.34 | $3.39 | $3.33 | $3.33 | $3.33 | 1,662,738 |
2019-05-16 | $3.38 | $3.45 | $3.33 | $3.36 | $3.36 | 1,595,415 |
2019-05-15 | $3.40 | $3.45 | $3.31 | $3.38 | $3.38 | 2,161,236 |
2019-05-14 | $3.35 | $3.50 | $3.35 | $3.43 | $3.43 | 2,506,508 |
2019-05-13 | $3.60 | $3.60 | $3.25 | $3.33 | $3.33 | 6,208,438 |
2019-05-10 | $3.67 | $3.71 | $3.59 | $3.60 | $3.60 | 5,066,153 |
2019-05-09 | $3.75 | $3.78 | $3.65 | $3.68 | $3.68 | 2,491,771 |
2019-05-08 | $3.77 | $3.85 | $3.77 | $3.77 | $3.77 | 998,360 |
2019-05-07 | $3.89 | $3.90 | $3.75 | $3.79 | $3.79 | 3,625,688 |
2019-05-06 | $3.78 | $3.96 | $3.77 | $3.93 | $3.93 | 4,274,340 |
2019-05-03 | $3.76 | $3.93 | $3.76 | $3.88 | $3.88 | 3,291,087 |
2019-05-02 | $3.83 | $3.83 | $3.72 | $3.74 | $3.74 | 1,863,265 |
2019-05-01 | $3.80 | $3.86 | $3.75 | $3.81 | $3.81 | 4,704,421 |
2019-04-30 | $3.95 | $3.96 | $3.78 | $3.79 | $3.79 | 3,622,566 |
2019-04-29 | $3.85 | $3.90 | $3.85 | $3.86 | $3.86 | 2,104,559 |
2019-04-26 | $3.78 | $3.85 | $3.75 | $3.83 | $3.83 | 1,379,910 |
2019-04-25 | $3.75 | $3.81 | $3.71 | $3.77 | $3.77 | 1,855,732 |
2019-04-24 | $3.83 | $3.85 | $3.75 | $3.77 | $3.77 | 1,540,696 |
2019-04-23 | $3.73 | $3.91 | $3.70 | $3.85 | $3.85 | 2,403,234 |
2019-04-22 | $3.72 | $3.77 | $3.68 | $3.70 | $3.70 | 1,973,143 |
2019-04-18 | $3.75 | $3.78 | $3.73 | $3.75 | $3.75 | 1,256,984 |
2019-04-17 | $3.84 | $3.84 | $3.72 | $3.76 | $3.76 | 1,988,172 |
2019-04-16 | $3.86 | $3.86 | $3.80 | $3.84 | $3.84 | 1,699,072 |
2019-04-15 | $3.87 | $3.87 | $3.81 | $3.84 | $3.84 | 1,437,929 |
2019-04-12 | $3.91 | $3.94 | $3.84 | $3.88 | $3.88 | 2,887,297 |
2019-04-11 | $3.86 | $3.93 | $3.85 | $3.87 | $3.87 | 2,489,082 |
2019-04-10 | $3.88 | $3.88 | $3.78 | $3.84 | $3.84 | 3,132,826 |
2019-04-09 | $3.96 | $3.96 | $3.86 | $3.86 | $3.86 | 2,971,231 |
2019-04-08 | $4.00 | $4.00 | $3.96 | $3.97 | $3.97 | 1,640,126 |
2019-04-05 | $3.96 | $4.03 | $3.94 | $4.00 | $4.00 | 1,648,944 |
2019-04-04 | $3.93 | $3.99 | $3.88 | $3.99 | $3.99 | 1,532,660 |
2019-04-03 | $3.94 | $3.95 | $3.89 | $3.92 | $3.92 | 1,373,408 |
2019-04-02 | $3.97 | $3.98 | $3.89 | $3.91 | $3.91 | 2,091,484 |
2019-04-01 | $3.86 | $3.99 | $3.83 | $3.98 | $3.98 | 2,433,317 |
2019-03-29 | $3.86 | $3.89 | $3.81 | $3.83 | $3.83 | 2,418,998 |
2019-03-28 | $3.88 | $3.93 | $3.82 | $3.84 | $3.84 | 1,496,416 |
2019-03-27 | $3.93 | $3.97 | $3.86 | $3.89 | $3.89 | 1,894,005 |
2019-03-26 | $3.86 | $3.98 | $3.85 | $3.93 | $3.93 | 2,604,627 |
2019-03-25 | $3.83 | $3.89 | $3.82 | $3.85 | $3.85 | 1,249,528 |
2019-03-22 | $3.92 | $3.96 | $3.83 | $3.83 | $3.83 | 2,749,433 |
2019-03-21 | $3.91 | $3.99 | $3.90 | $3.95 | $3.95 | 2,218,820 |
2019-03-20 | $3.96 | $4.00 | $3.90 | $3.92 | $3.92 | 2,096,314 |
2019-03-19 | $3.96 | $4.06 | $3.96 | $3.96 | $3.96 | 2,177,236 |
2019-03-18 | $4.00 | $4.05 | $3.95 | $3.96 | $3.96 | 3,262,057 |
2019-03-15 | $3.97 | $4.09 | $3.92 | $4.00 | $4.00 | 13,631,739 |
2019-03-14 | $3.92 | $3.94 | $3.79 | $3.81 | $3.81 | 2,745,362 |
2019-03-13 | $3.80 | $4.02 | $3.79 | $3.93 | $3.93 | 7,078,578 |
2019-03-12 | $3.61 | $3.81 | $3.55 | $3.79 | $3.79 | 3,427,174 |
2019-03-11 | $3.65 | $3.75 | $3.59 | $3.60 | $3.60 | 3,317,808 |
2019-03-08 | $3.80 | $3.84 | $3.61 | $3.63 | $3.63 | 7,178,370 |
2019-03-07 | $3.90 | $3.94 | $3.69 | $3.80 | $3.80 | 5,596,871 |
2019-03-06 | $3.97 | $4.10 | $3.88 | $3.89 | $3.89 | 6,056,851 |
2019-03-05 | $3.90 | $4.04 | $3.90 | $3.97 | $3.97 | 5,223,695 |
2019-03-04 | $3.88 | $3.94 | $3.85 | $3.89 | $3.89 | 3,206,051 |
2019-03-01 | $3.92 | $3.98 | $3.83 | $3.84 | $3.84 | 3,807,146 |
2019-02-28 | $3.96 | $3.99 | $3.86 | $3.87 | $3.87 | 3,791,702 |
2019-02-27 | $3.95 | $3.98 | $3.90 | $3.94 | $3.94 | 3,921,310 |
2019-02-26 | $4.03 | $4.07 | $3.83 | $3.85 | $3.85 | 5,496,193 |
2019-02-25 | $4.35 | $4.35 | $3.67 | $4.02 | $4.02 | 21,883,076 |
2019-02-22 | $4.54 | $4.55 | $4.29 | $4.30 | $4.30 | 7,971,760 |
2019-02-21 | $4.48 | $4.56 | $4.47 | $4.54 | $4.54 | 2,950,977 |
2019-02-20 | $4.56 | $4.57 | $4.48 | $4.49 | $4.49 | 3,221,133 |
2019-02-19 | $4.54 | $4.56 | $4.51 | $4.54 | $4.54 | 2,647,458 |
2019-02-15 | $4.58 | $4.59 | $4.53 | $4.55 | $4.55 | 3,960,087 |
2019-02-14 | $4.58 | $4.61 | $4.49 | $4.55 | $4.55 | 4,838,075 |
2019-02-13 | $4.61 | $4.69 | $4.57 | $4.59 | $4.59 | 2,835,642 |
2019-02-12 | $4.62 | $4.66 | $4.59 | $4.61 | $4.61 | 2,566,618 |
2019-02-11 | $4.61 | $4.65 | $4.58 | $4.62 | $4.62 | 2,687,754 |
2019-02-08 | $4.67 | $4.71 | $4.52 | $4.61 | $4.61 | 4,234,532 |
2019-02-07 | $4.72 | $4.76 | $4.66 | $4.68 | $4.68 | 3,804,563 |
2019-02-06 | $4.70 | $4.83 | $4.69 | $4.73 | $4.73 | 4,946,118 |
2019-02-05 | $4.82 | $4.84 | $4.77 | $4.80 | $4.80 | 1,721,891 |
2019-02-04 | $4.82 | $4.83 | $4.75 | $4.82 | $4.82 | 4,246,056 |
2019-02-01 | $4.81 | $4.88 | $4.80 | $4.84 | $4.84 | 2,070,901 |
2019-01-31 | $4.73 | $4.84 | $4.73 | $4.84 | $4.84 | 5,896,839 |
2019-01-30 | $4.75 | $4.77 | $4.63 | $4.74 | $4.74 | 6,097,846 |
2019-01-29 | $4.75 | $4.80 | $4.64 | $4.75 | $4.75 | 3,711,784 |
2019-01-28 | $4.73 | $4.82 | $4.71 | $4.74 | $4.74 | 2,973,875 |
2019-01-25 | $4.86 | $4.88 | $4.76 | $4.78 | $4.78 | 3,483,825 |
2019-01-24 | $4.85 | $4.94 | $4.82 | $4.86 | $4.86 | 2,440,656 |
2019-01-23 | $4.84 | $4.90 | $4.80 | $4.87 | $4.87 | 2,902,631 |
2019-01-22 | $4.99 | $5.00 | $4.78 | $4.81 | $4.81 | 5,895,120 |
2019-01-18 | $4.97 | $5.02 | $4.95 | $5.01 | $5.01 | 4,599,587 |
2019-01-17 | $4.98 | $5.02 | $4.95 | $4.98 | $4.98 | 4,262,093 |
2019-01-16 | $4.98 | $5.01 | $4.92 | $4.97 | $4.97 | 4,258,251 |
2019-01-15 | $4.90 | $5.00 | $4.86 | $4.97 | $4.97 | 7,765,322 |
2019-01-14 | $4.80 | $4.84 | $4.77 | $4.80 | $4.80 | 3,872,693 |
2019-01-11 | $4.75 | $4.83 | $4.70 | $4.80 | $4.80 | 2,781,654 |
2019-01-10 | $4.74 | $4.78 | $4.71 | $4.77 | $4.77 | 2,487,916 |
2019-01-09 | $4.75 | $4.80 | $4.70 | $4.76 | $4.76 | 6,102,942 |
2019-01-08 | $4.74 | $4.80 | $4.69 | $4.75 | $4.75 | 4,016,712 |
2019-01-07 | $4.77 | $4.81 | $4.68 | $4.73 | $4.73 | 2,996,642 |
2019-01-04 | $4.75 | $4.80 | $4.69 | $4.79 | $4.79 | 4,863,221 |
2019-01-03 | $4.71 | $4.78 | $4.66 | $4.70 | $4.70 | 3,529,517 |
2019-01-02 | $4.61 | $4.74 | $4.57 | $4.73 | $4.73 | 3,322,212 |
2018-12-31 | $4.63 | $4.70 | $4.61 | $4.66 | $4.66 | 3,779,930 |
2018-12-28 | $4.60 | $4.68 | $4.56 | $4.60 | $4.60 | 3,014,679 |
2018-12-27 | $4.60 | $4.67 | $4.50 | $4.62 | $4.62 | 4,316,105 |
2018-12-26 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 6,580,756 |
2018-12-24 | $4.55 | $4.68 | $4.51 | $4.51 | $4.51 | 5,027,094 |
2018-12-21 | $4.20 | $4.57 | $4.12 | $4.51 | $4.51 | 17,859,684 |
2018-12-20 | $4.27 | $4.28 | $4.11 | $4.22 | $4.22 | 4,324,159 |
2018-12-19 | $4.31 | $4.39 | $4.15 | $4.26 | $4.26 | 4,120,056 |
2018-12-18 | $4.43 | $4.43 | $4.25 | $4.27 | $4.27 | 3,874,526 |
2018-12-17 | $4.45 | $4.52 | $4.36 | $4.37 | $4.37 | 3,124,362 |
2018-12-14 | $4.33 | $4.50 | $4.33 | $4.45 | $4.45 | 3,385,516 |
2018-12-13 | $4.43 | $4.50 | $4.33 | $4.40 | $4.40 | 3,124,988 |
2018-12-12 | $4.36 | $4.43 | $4.32 | $4.40 | $4.40 | 2,741,999 |
2018-12-11 | $4.33 | $4.37 | $4.26 | $4.31 | $4.31 | 2,778,335 |
2018-12-10 | $4.31 | $4.33 | $4.22 | $4.26 | $4.26 | 5,008,709 |
2018-12-07 | $4.27 | $4.47 | $4.26 | $4.33 | $4.33 | 4,145,553 |
2018-12-06 | $4.52 | $4.52 | $4.17 | $4.26 | $4.26 | 8,436,255 |
2018-12-04 | $4.75 | $4.77 | $4.55 | $4.55 | $4.55 | 5,538,416 |
2018-12-03 | $4.72 | $4.79 | $4.67 | $4.75 | $4.75 | 2,681,313 |
2018-11-30 | $4.69 | $4.74 | $4.65 | $4.66 | $4.66 | 4,749,643 |
2018-11-29 | $4.76 | $4.79 | $4.68 | $4.72 | $4.72 | 2,945,453 |
2018-11-28 | $4.50 | $4.93 | $4.50 | $4.78 | $4.78 | 12,835,345 |
2018-11-27 | $4.52 | $4.53 | $4.45 | $4.51 | $4.51 | 2,185,524 |
2018-11-26 | $4.47 | $4.56 | $4.45 | $4.53 | $4.53 | 2,782,261 |
2018-11-23 | $4.45 | $4.55 | $4.44 | $4.52 | $4.52 | 1,236,276 |
2018-11-21 | $4.32 | $4.49 | $4.32 | $4.47 | $4.47 | 1,831,215 |
2018-11-20 | $4.51 | $4.55 | $4.30 | $4.30 | $4.30 | 3,656,328 |
2018-11-19 | $4.59 | $4.65 | $4.53 | $4.53 | $4.53 | 3,703,929 |
2018-11-16 | $4.57 | $4.63 | $4.53 | $4.58 | $4.58 | 3,265,638 |
2018-11-15 | $4.55 | $4.66 | $4.51 | $4.61 | $4.61 | 4,599,683 |
2018-11-14 | $4.60 | $4.66 | $4.54 | $4.60 | $4.60 | 4,699,904 |
2018-11-13 | $4.58 | $4.72 | $4.55 | $4.59 | $4.59 | 6,872,794 |
2018-11-12 | $4.65 | $4.66 | $4.55 | $4.59 | $4.59 | 3,056,167 |
2018-11-09 | $4.70 | $4.74 | $4.58 | $4.63 | $4.63 | 4,545,243 |
2018-11-08 | $4.70 | $4.82 | $4.67 | $4.71 | $4.71 | 4,195,499 |
2018-11-07 | $4.56 | $4.70 | $4.52 | $4.70 | $4.70 | 6,515,552 |
2018-11-06 | $4.28 | $4.56 | $4.28 | $4.56 | $4.56 | 5,783,030 |
2018-11-05 | $4.18 | $4.33 | $4.16 | $4.30 | $4.30 | 4,071,299 |
2018-11-02 | $4.03 | $4.16 | $3.97 | $4.16 | $4.16 | 7,262,861 |
2018-11-01 | $4.25 | $4.27 | $4.01 | $4.07 | $4.07 | 14,982,822 |
2018-10-31 | $4.24 | $4.42 | $4.17 | $4.28 | $4.28 | 10,275,446 |
2018-10-30 | $4.21 | $4.22 | $4.12 | $4.22 | $4.22 | 3,357,474 |
2018-10-29 | $4.25 | $4.44 | $4.07 | $4.22 | $4.22 | 13,641,417 |
2018-10-26 | $3.73 | $3.77 | $3.60 | $3.61 | $3.61 | 3,052,558 |
2018-10-25 | $3.77 | $3.87 | $3.75 | $3.75 | $3.75 | 2,398,762 |
2018-10-24 | $3.92 | $3.92 | $3.75 | $3.75 | $3.75 | 4,351,767 |
2018-10-23 | $3.93 | $4.01 | $3.88 | $3.93 | $3.93 | 3,426,692 |
2018-10-22 | $3.97 | $4.00 | $3.95 | $3.98 | $3.98 | 1,314,557 |
2018-10-19 | $3.84 | $4.03 | $3.82 | $3.94 | $3.94 | 2,602,919 |
2018-10-18 | $3.88 | $3.94 | $3.87 | $3.88 | $3.88 | 2,348,793 |
2018-10-17 | $3.81 | $3.93 | $3.69 | $3.91 | $3.91 | 4,066,850 |
2018-10-16 | $3.96 | $3.96 | $3.67 | $3.81 | $3.81 | 6,212,042 |
2018-10-15 | $3.98 | $4.03 | $3.94 | $3.96 | $3.96 | 2,062,061 |
2018-10-12 | $4.13 | $4.13 | $3.84 | $3.98 | $3.98 | 3,713,128 |
2018-10-11 | $4.05 | $4.11 | $3.89 | $4.04 | $4.04 | 4,114,602 |
2018-10-10 | $4.21 | $4.27 | $4.09 | $4.09 | $4.09 | 2,279,782 |
2018-10-09 | $4.11 | $4.27 | $4.11 | $4.23 | $4.23 | 2,235,233 |
2018-10-08 | $4.08 | $4.18 | $4.07 | $4.14 | $4.14 | 1,303,641 |
2018-10-05 | $4.17 | $4.18 | $4.04 | $4.08 | $4.08 | 1,480,514 |
2018-10-04 | $4.16 | $4.23 | $4.13 | $4.14 | $4.14 | 1,150,546 |
2018-10-03 | $4.14 | $4.19 | $4.07 | $4.19 | $4.19 | 1,512,502 |
2018-10-02 | $4.14 | $4.20 | $4.10 | $4.12 | $4.12 | 1,330,733 |
2018-10-01 | $4.19 | $4.24 | $4.11 | $4.14 | $4.14 | 1,641,361 |
2018-09-28 | $4.08 | $4.20 | $4.08 | $4.17 | $4.17 | 2,015,306 |
2018-09-27 | $4.12 | $4.17 | $4.09 | $4.10 | $4.10 | 1,286,511 |
2018-09-26 | $4.17 | $4.22 | $4.13 | $4.14 | $4.14 | 1,313,140 |
2018-09-25 | $4.16 | $4.25 | $4.13 | $4.17 | $4.17 | 2,671,164 |
2018-09-24 | $4.25 | $4.25 | $4.05 | $4.14 | $4.14 | 3,005,857 |
2018-09-21 | $4.39 | $4.39 | $4.26 | $4.26 | $4.26 | 5,202,027 |
2018-09-20 | $4.34 | $4.48 | $4.32 | $4.42 | $4.42 | 3,971,667 |
2018-09-19 | $4.02 | $4.33 | $4.02 | $4.32 | $4.32 | 3,752,890 |
2018-09-18 | $4.14 | $4.32 | $3.98 | $3.99 | $3.99 | 6,336,304 |
2018-09-17 | $4.50 | $4.52 | $4.08 | $4.13 | $4.13 | 7,497,741 |
2018-09-14 | $4.59 | $4.62 | $4.42 | $4.44 | $4.44 | 3,148,015 |
2018-09-13 | $4.54 | $4.58 | $4.52 | $4.54 | $4.54 | 1,313,899 |
2018-09-12 | $4.53 | $4.56 | $4.50 | $4.53 | $4.53 | 1,808,313 |
2018-09-11 | $4.54 | $4.55 | $4.48 | $4.55 | $4.55 | 1,518,551 |
2018-09-10 | $4.55 | $4.56 | $4.46 | $4.55 | $4.55 | 1,617,133 |
2018-09-07 | $4.55 | $4.57 | $4.51 | $4.53 | $4.53 | 1,530,946 |
2018-09-06 | $4.64 | $4.64 | $4.54 | $4.56 | $4.56 | 2,050,267 |
2018-09-05 | $4.64 | $4.65 | $4.61 | $4.63 | $4.63 | 2,200,958 |
2018-09-04 | $4.65 | $4.65 | $4.59 | $4.62 | $4.62 | 1,113,960 |
2018-08-31 | $4.63 | $4.68 | $4.62 | $4.65 | $4.65 | 1,279,568 |
2018-08-30 | $4.60 | $4.69 | $4.58 | $4.64 | $4.64 | 1,870,812 |
2018-08-29 | $4.63 | $4.63 | $4.58 | $4.62 | $4.62 | 927,803 |
2018-08-28 | $4.64 | $4.64 | $4.59 | $4.61 | $4.61 | 902,381 |
2018-08-27 | $4.57 | $4.66 | $4.57 | $4.65 | $4.65 | 1,931,902 |
2018-08-24 | $4.56 | $4.59 | $4.53 | $4.57 | $4.57 | 1,381,062 |
2018-08-23 | $4.57 | $4.60 | $4.51 | $4.55 | $4.55 | 1,845,151 |
2018-08-22 | $4.55 | $4.61 | $4.55 | $4.59 | $4.59 | 1,868,215 |
2018-08-21 | $4.59 | $4.60 | $4.54 | $4.57 | $4.57 | 1,868,900 |
2018-08-20 | $4.55 | $4.60 | $4.53 | $4.58 | $4.58 | 1,867,528 |
2018-08-17 | $4.53 | $4.60 | $4.51 | $4.52 | $4.52 | 4,736,019 |
2018-08-16 | $4.53 | $4.61 | $4.49 | $4.57 | $4.57 | 2,753,872 |
2018-08-15 | $4.59 | $4.59 | $4.43 | $4.49 | $4.49 | 2,686,231 |
2018-08-14 | $4.56 | $4.63 | $4.55 | $4.60 | $4.60 | 1,989,338 |
2018-08-13 | $4.47 | $4.59 | $4.40 | $4.55 | $4.55 | 3,182,745 |
2018-08-10 | $4.38 | $4.46 | $4.36 | $4.45 | $4.45 | 1,708,062 |
2018-08-09 | $4.41 | $4.47 | $4.41 | $4.44 | $4.44 | 2,383,151 |
2018-08-08 | $4.34 | $4.45 | $4.32 | $4.40 | $4.40 | 2,734,554 |
2018-08-07 | $4.59 | $4.62 | $4.25 | $4.34 | $4.34 | 12,407,371 |
2018-08-06 | $4.58 | $4.59 | $4.54 | $4.58 | $4.58 | 2,568,156 |
2018-08-03 | $4.59 | $4.63 | $4.54 | $4.58 | $4.58 | 1,553,958 |
2018-08-02 | $4.65 | $4.68 | $4.60 | $4.60 | $4.60 | 3,451,246 |
2018-08-01 | $4.65 | $4.72 | $4.60 | $4.66 | $4.66 | 3,558,311 |
2018-07-31 | $4.62 | $4.62 | $4.52 | $4.60 | $4.60 | 2,429,901 |
2018-07-30 | $4.62 | $4.65 | $4.56 | $4.58 | $4.58 | 1,614,125 |
2018-07-27 | $4.65 | $4.67 | $4.57 | $4.61 | $4.61 | 1,983,662 |
2018-07-26 | $4.71 | $4.74 | $4.64 | $4.65 | $4.65 | 1,805,683 |
2018-07-25 | $4.65 | $4.72 | $4.62 | $4.70 | $4.70 | 3,794,970 |
2018-07-24 | $4.70 | $4.73 | $4.61 | $4.66 | $4.66 | 1,443,154 |
2018-07-23 | $4.62 | $4.74 | $4.62 | $4.70 | $4.70 | 1,419,682 |
2018-07-20 | $4.64 | $4.66 | $4.60 | $4.64 | $4.64 | 1,238,378 |
2018-07-19 | $4.68 | $4.69 | $4.64 | $4.67 | $4.67 | 1,255,146 |
2018-07-18 | $4.61 | $4.70 | $4.59 | $4.70 | $4.70 | 2,526,785 |
2018-07-17 | $4.66 | $4.69 | $4.59 | $4.62 | $4.62 | 2,792,519 |
2018-07-16 | $4.61 | $4.67 | $4.58 | $4.65 | $4.65 | 2,052,059 |
2018-07-13 | $4.62 | $4.64 | $4.56 | $4.61 | $4.61 | 1,191,188 |
2018-07-12 | $4.55 | $4.65 | $4.52 | $4.58 | $4.58 | 1,655,340 |
2018-07-11 | $4.59 | $4.61 | $4.53 | $4.53 | $4.53 | 2,336,860 |
2018-07-10 | $4.70 | $4.75 | $4.58 | $4.61 | $4.61 | 3,517,558 |
2018-07-09 | $4.62 | $4.74 | $4.58 | $4.67 | $4.67 | 2,845,050 |
2018-07-06 | $4.59 | $4.64 | $4.53 | $4.58 | $4.58 | 2,064,645 |
2018-07-05 | $4.53 | $4.63 | $4.49 | $4.59 | $4.59 | 1,931,512 |
2018-07-03 | $4.55 | $4.59 | $4.47 | $4.49 | $4.49 | 1,356,770 |
2018-07-02 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 1,849,782 |
2018-06-29 | $4.41 | $4.51 | $4.38 | $4.50 | $4.50 | 3,217,106 |
2018-06-28 | $4.36 | $4.42 | $4.29 | $4.40 | $4.40 | 1,808,544 |
2018-06-27 | $4.40 | $4.47 | $4.34 | $4.35 | $4.35 | 2,481,389 |
2018-06-26 | $4.43 | $4.45 | $4.34 | $4.42 | $4.42 | 2,802,714 |
2018-06-25 | $4.47 | $4.50 | $4.40 | $4.42 | $4.42 | 2,894,582 |
2018-06-22 | $4.54 | $4.56 | $4.47 | $4.51 | $4.51 | 6,132,490 |
2018-06-21 | $4.56 | $4.67 | $4.48 | $4.50 | $4.50 | 6,621,102 |
2018-06-20 | $4.54 | $4.59 | $4.43 | $4.55 | $4.55 | 6,115,870 |
2018-06-19 | $4.56 | $4.63 | $4.46 | $4.51 | $4.51 | 6,855,593 |
2018-06-18 | $4.64 | $4.68 | $4.56 | $4.58 | $4.58 | 4,393,742 |
2018-06-15 | $4.68 | $4.71 | $4.60 | $4.65 | $4.65 | 6,599,204 |
2018-06-14 | $4.69 | $4.72 | $4.60 | $4.71 | $4.71 | 5,626,448 |
2018-06-13 | $4.74 | $4.74 | $4.58 | $4.70 | $4.70 | 8,022,870 |
2018-06-12 | $4.80 | $4.84 | $4.71 | $4.74 | $4.74 | 8,592,552 |
2018-06-11 | $4.88 | $4.92 | $4.66 | $4.82 | $4.82 | 27,062,188 |
2018-06-08 | $3.74 | $3.82 | $3.63 | $3.81 | $3.81 | 5,620,711 |
2018-06-07 | $3.80 | $3.84 | $3.61 | $3.72 | $3.72 | 4,204,783 |
2018-06-06 | $3.61 | $3.96 | $3.60 | $3.82 | $3.82 | 10,033,019 |
2018-06-05 | $3.52 | $3.61 | $3.50 | $3.59 | $3.59 | 2,940,197 |
2018-06-04 | $3.58 | $3.60 | $3.47 | $3.55 | $3.55 | 2,926,050 |
2018-06-01 | $3.50 | $3.56 | $3.45 | $3.55 | $3.55 | 3,324,550 |
2018-05-31 | $3.66 | $3.74 | $3.43 | $3.44 | $3.44 | 5,746,987 |
2018-05-30 | $3.55 | $3.77 | $3.53 | $3.66 | $3.66 | 6,023,494 |
2018-05-29 | $3.45 | $3.53 | $3.41 | $3.53 | $3.53 | 2,816,868 |
2018-05-25 | $3.40 | $3.49 | $3.35 | $3.47 | $3.47 | 1,597,280 |
2018-05-24 | $3.42 | $3.45 | $3.33 | $3.40 | $3.40 | 2,685,296 |
2018-05-23 | $3.58 | $3.58 | $3.43 | $3.45 | $3.45 | 3,126,518 |
2018-05-22 | $3.68 | $3.71 | $3.44 | $3.58 | $3.58 | 3,958,954 |
2018-05-21 | $3.45 | $3.63 | $3.39 | $3.63 | $3.63 | 4,404,895 |
2018-05-18 | $3.57 | $3.57 | $3.33 | $3.34 | $3.34 | 4,076,492 |
2018-05-17 | $3.30 | $3.56 | $3.28 | $3.53 | $3.53 | 5,340,442 |
2018-05-16 | $3.22 | $3.30 | $3.19 | $3.30 | $3.30 | 3,236,199 |
2018-05-15 | $3.15 | $3.23 | $3.14 | $3.20 | $3.20 | 1,949,401 |
2018-05-14 | $3.08 | $3.23 | $3.08 | $3.17 | $3.17 | 3,834,476 |
2018-05-11 | $3.08 | $3.12 | $3.04 | $3.07 | $3.07 | 933,618 |
2018-05-10 | $3.19 | $3.20 | $3.02 | $3.08 | $3.08 | 2,296,426 |
2018-05-09 | $3.13 | $3.26 | $3.13 | $3.19 | $3.19 | 3,220,494 |
2018-05-08 | $3.10 | $3.17 | $3.06 | $3.14 | $3.14 | 3,187,713 |
2018-05-07 | $3.04 | $3.13 | $3.03 | $3.12 | $3.12 | 1,633,216 |
2018-05-04 | $2.88 | $3.06 | $2.86 | $3.02 | $3.02 | 2,300,462 |
2018-05-03 | $2.96 | $2.99 | $2.82 | $2.91 | $2.91 | 4,850,970 |
2018-05-02 | $2.85 | $3.20 | $2.82 | $2.97 | $2.97 | 12,586,387 |
2018-05-01 | $2.76 | $2.84 | $2.76 | $2.84 | $2.84 | 2,627,240 |
2018-04-30 | $2.83 | $2.87 | $2.75 | $2.76 | $2.76 | 2,656,190 |
2018-04-27 | $2.86 | $2.89 | $2.82 | $2.84 | $2.84 | 2,353,495 |
2018-04-26 | $2.82 | $2.89 | $2.78 | $2.88 | $2.88 | 2,241,897 |
2018-04-25 | $2.80 | $2.84 | $2.73 | $2.81 | $2.81 | 2,641,799 |
2018-04-24 | $2.72 | $2.81 | $2.70 | $2.81 | $2.81 | 3,190,074 |
2018-04-23 | $2.72 | $2.74 | $2.66 | $2.70 | $2.70 | 2,136,957 |
2018-04-20 | $2.72 | $2.74 | $2.69 | $2.71 | $2.71 | 1,289,209 |
2018-04-19 | $2.76 | $2.79 | $2.68 | $2.72 | $2.72 | 3,222,500 |
2018-04-18 | $2.82 | $2.83 | $2.76 | $2.79 | $2.79 | 2,716,546 |
2018-04-17 | $2.79 | $2.83 | $2.76 | $2.82 | $2.82 | 3,126,127 |
2018-04-16 | $2.72 | $2.79 | $2.72 | $2.78 | $2.78 | 2,152,865 |
2018-04-13 | $2.76 | $2.77 | $2.69 | $2.73 | $2.73 | 1,988,313 |
2018-04-12 | $2.79 | $2.82 | $2.74 | $2.74 | $2.74 | 1,530,787 |
2018-04-11 | $2.72 | $2.83 | $2.72 | $2.81 | $2.81 | 1,648,506 |
2018-04-10 | $2.73 | $2.78 | $2.69 | $2.75 | $2.75 | 2,178,286 |
2018-04-09 | $2.75 | $2.78 | $2.66 | $2.69 | $2.69 | 2,444,265 |
2018-04-06 | $2.78 | $2.80 | $2.73 | $2.75 | $2.75 | 1,847,006 |
2018-04-05 | $2.82 | $2.86 | $2.78 | $2.78 | $2.78 | 1,377,004 |
2018-04-04 | $2.75 | $2.85 | $2.75 | $2.80 | $2.80 | 1,552,745 |
2018-04-03 | $2.75 | $2.86 | $2.75 | $2.81 | $2.81 | 2,829,381 |
2018-04-02 | $2.85 | $2.92 | $2.72 | $2.75 | $2.75 | 2,190,333 |
2018-03-29 | $2.80 | $2.91 | $2.80 | $2.83 | $2.83 | 2,422,571 |
2018-03-28 | $2.84 | $2.85 | $2.76 | $2.80 | $2.80 | 2,244,185 |
2018-03-27 | $2.90 | $2.91 | $2.80 | $2.81 | $2.81 | 2,378,413 |
2018-03-26 | $2.94 | $2.96 | $2.82 | $2.88 | $2.88 | 2,205,416 |
2018-03-23 | $2.96 | $2.98 | $2.86 | $2.90 | $2.90 | 3,160,284 |
2018-03-22 | $3.05 | $3.09 | $2.90 | $2.95 | $2.95 | 5,097,666 |
2018-03-21 | $2.86 | $3.08 | $2.84 | $3.06 | $3.06 | 5,165,066 |
2018-03-20 | $2.92 | $2.93 | $2.86 | $2.86 | $2.86 | 1,324,915 |
2018-03-19 | $2.95 | $2.99 | $2.86 | $2.90 | $2.90 | 2,705,621 |
2018-03-16 | $2.93 | $2.99 | $2.87 | $2.96 | $2.96 | 6,329,428 |
2018-03-15 | $2.93 | $2.98 | $2.90 | $2.92 | $2.92 | 1,739,234 |
2018-03-14 | $2.99 | $2.99 | $2.89 | $2.91 | $2.91 | 2,604,379 |
2018-03-13 | $3.06 | $3.09 | $2.92 | $2.96 | $2.96 | 3,167,794 |
2018-03-12 | $3.14 | $3.21 | $2.89 | $3.07 | $3.07 | 7,059,300 |
2018-03-09 | $3.09 | $3.15 | $3.05 | $3.13 | $3.13 | 3,030,778 |
2018-03-08 | $3.10 | $3.10 | $3.00 | $3.05 | $3.05 | 3,847,056 |
2018-03-07 | $3.20 | $3.23 | $3.00 | $3.08 | $3.08 | 5,940,578 |
2018-03-06 | $2.91 | $3.28 | $2.85 | $3.22 | $3.22 | 9,270,795 |
2018-03-05 | $2.83 | $2.98 | $2.81 | $2.92 | $2.92 | 3,444,112 |
2018-03-02 | $2.72 | $2.83 | $2.67 | $2.83 | $2.83 | 2,369,733 |
2018-03-01 | $2.72 | $2.76 | $2.69 | $2.72 | $2.72 | 1,965,539 |
2018-02-28 | $2.82 | $2.83 | $2.72 | $2.72 | $2.72 | 3,326,573 |
2018-02-27 | $2.84 | $2.90 | $2.80 | $2.82 | $2.82 | 2,937,495 |
2018-02-26 | $2.88 | $2.91 | $2.84 | $2.85 | $2.85 | 1,734,954 |
2018-02-23 | $2.87 | $2.91 | $2.84 | $2.89 | $2.89 | 1,912,468 |
2018-02-22 | $2.94 | $2.94 | $2.85 | $2.85 | $2.85 | 2,199,966 |
2018-02-21 | $2.94 | $3.03 | $2.90 | $2.91 | $2.91 | 2,652,939 |
2018-02-20 | $2.94 | $2.99 | $2.92 | $2.95 | $2.95 | 2,973,538 |
2018-02-16 | $2.92 | $3.00 | $2.88 | $2.97 | $2.97 | 3,883,766 |
2018-02-15 | $2.91 | $2.95 | $2.84 | $2.91 | $2.91 | 3,793,141 |
2018-02-14 | $2.72 | $2.89 | $2.72 | $2.87 | $2.87 | 7,149,587 |
2018-02-13 | $2.77 | $2.81 | $2.71 | $2.74 | $2.74 | 5,631,326 |
2018-02-12 | $2.77 | $2.90 | $2.77 | $2.79 | $2.79 | 3,841,306 |
2018-02-09 | $2.84 | $2.86 | $2.75 | $2.76 | $2.76 | 6,679,723 |
2018-02-08 | $2.94 | $2.99 | $2.78 | $2.78 | $2.78 | 4,421,746 |
2018-02-07 | $3.10 | $3.21 | $2.91 | $2.96 | $2.96 | 10,324,863 |
2018-02-06 | $2.82 | $2.85 | $2.75 | $2.75 | $2.75 | 8,855,731 |
2018-02-05 | $3.01 | $3.07 | $2.86 | $2.88 | $2.88 | 5,369,315 |
2018-02-02 | $3.09 | $3.10 | $3.00 | $3.03 | $3.03 | 3,591,269 |
2018-02-01 | $3.10 | $3.19 | $3.08 | $3.09 | $3.09 | 2,552,565 |
2018-01-31 | $3.12 | $3.12 | $3.04 | $3.06 | $3.06 | 3,381,665 |
2018-01-30 | $3.13 | $3.15 | $3.09 | $3.12 | $3.12 | 1,951,090 |
2018-01-29 | $3.15 | $3.19 | $3.12 | $3.14 | $3.14 | 2,740,011 |
2018-01-26 | $3.21 | $3.22 | $3.15 | $3.16 | $3.16 | 2,922,023 |
2018-01-25 | $3.31 | $3.31 | $3.19 | $3.19 | $3.19 | 3,165,763 |
2018-01-24 | $3.38 | $3.38 | $3.26 | $3.28 | $3.28 | 2,764,011 |
2018-01-23 | $3.32 | $3.40 | $3.29 | $3.36 | $3.36 | 3,230,965 |
2018-01-22 | $3.33 | $3.35 | $3.28 | $3.32 | $3.32 | 2,770,944 |
2018-01-19 | $3.18 | $3.35 | $3.18 | $3.34 | $3.34 | 6,431,226 |
2018-01-18 | $3.17 | $3.23 | $3.16 | $3.18 | $3.18 | 3,496,839 |
2018-01-17 | $3.19 | $3.21 | $3.14 | $3.17 | $3.17 | 6,922,405 |
2018-01-16 | $3.22 | $3.24 | $3.14 | $3.20 | $3.20 | 5,825,246 |
2018-01-12 | $3.20 | $3.24 | $3.16 | $3.23 | $3.23 | 2,706,687 |
2018-01-11 | $3.12 | $3.20 | $3.10 | $3.20 | $3.20 | 4,608,017 |
2018-01-10 | $3.14 | $3.18 | $3.07 | $3.09 | $3.09 | 3,655,505 |
2018-01-09 | $3.19 | $3.23 | $3.10 | $3.12 | $3.12 | 5,297,637 |
2018-01-08 | $3.21 | $3.26 | $3.17 | $3.21 | $3.21 | 4,489,034 |
2018-01-05 | $3.15 | $3.22 | $3.12 | $3.21 | $3.21 | 3,570,140 |
2018-01-04 | $3.09 | $3.18 | $3.04 | $3.15 | $3.15 | 3,973,130 |
2018-01-03 | $3.19 | $3.24 | $3.01 | $3.05 | $3.05 | 10,465,856 |
2018-01-02 | $3.13 | $3.28 | $3.13 | $3.23 | $3.23 | 6,298,180 |
2017-12-29 | $3.15 | $3.24 | $3.11 | $3.11 | $3.11 | 5,958,106 |
2017-12-28 | $3.13 | $3.17 | $3.11 | $3.14 | $3.14 | 4,033,979 |
2017-12-27 | $3.17 | $3.21 | $3.11 | $3.14 | $3.14 | 4,641,213 |
2017-12-26 | $3.21 | $3.25 | $3.17 | $3.17 | $3.17 | 4,322,594 |
2017-12-22 | $3.25 | $3.27 | $3.19 | $3.20 | $3.20 | 3,733,062 |
2017-12-21 | $3.27 | $3.30 | $3.22 | $3.24 | $3.24 | 3,096,327 |
2017-12-20 | $3.19 | $3.32 | $3.17 | $3.23 | $3.23 | 6,807,749 |
2017-12-19 | $3.28 | $3.30 | $3.16 | $3.17 | $3.17 | 7,924,135 |
2017-12-18 | $3.36 | $3.36 | $3.27 | $3.29 | $3.29 | 8,630,173 |
2017-12-15 | $3.37 | $3.41 | $3.29 | $3.31 | $3.31 | 13,017,356 |
2017-12-14 | $3.42 | $3.43 | $3.32 | $3.37 | $3.37 | 6,722,947 |
2017-12-13 | $3.37 | $3.44 | $3.35 | $3.41 | $3.41 | 4,089,886 |
2017-12-12 | $3.41 | $3.46 | $3.37 | $3.38 | $3.38 | 3,616,358 |
2017-12-11 | $3.37 | $3.42 | $3.33 | $3.40 | $3.40 | 2,381,025 |
2017-12-08 | $3.40 | $3.41 | $3.35 | $3.36 | $3.36 | 1,515,497 |
2017-12-07 | $3.33 | $3.40 | $3.31 | $3.38 | $3.38 | 3,714,542 |
2017-12-06 | $3.31 | $3.39 | $3.29 | $3.33 | $3.33 | 2,779,944 |
2017-12-05 | $3.35 | $3.38 | $3.31 | $3.32 | $3.32 | 2,970,422 |
2017-12-04 | $3.45 | $3.48 | $3.32 | $3.34 | $3.34 | 2,478,820 |
2017-12-01 | $3.38 | $3.43 | $3.34 | $3.41 | $3.41 | 1,955,627 |
2017-11-30 | $3.47 | $3.56 | $3.37 | $3.39 | $3.39 | 7,448,042 |
2017-11-29 | $3.40 | $3.49 | $3.35 | $3.35 | $3.35 | 3,991,438 |
2017-11-28 | $3.45 | $3.49 | $3.36 | $3.40 | $3.40 | 4,008,110 |
2017-11-27 | $3.44 | $3.47 | $3.40 | $3.43 | $3.43 | 2,786,655 |
2017-11-24 | $3.41 | $3.48 | $3.36 | $3.45 | $3.45 | 1,928,450 |
2017-11-22 | $3.49 | $3.58 | $3.45 | $3.45 | $3.45 | 4,831,272 |
2017-11-21 | $3.39 | $3.48 | $3.39 | $3.48 | $3.48 | 3,412,623 |
2017-11-20 | $3.38 | $3.42 | $3.36 | $3.42 | $3.42 | 2,274,036 |
2017-11-17 | $3.21 | $3.38 | $3.21 | $3.38 | $3.38 | 3,283,316 |
2017-11-16 | $3.42 | $3.45 | $3.13 | $3.16 | $3.16 | 10,918,251 |
2017-11-15 | $3.42 | $3.47 | $3.42 | $3.43 | $3.43 | 2,538,443 |
2017-11-14 | $3.55 | $3.60 | $3.45 | $3.46 | $3.46 | 2,111,938 |
2017-11-13 | $3.51 | $3.62 | $3.51 | $3.57 | $3.57 | 1,665,825 |
2017-11-10 | $3.53 | $3.63 | $3.51 | $3.57 | $3.57 | 2,554,029 |
2017-11-09 | $3.49 | $3.57 | $3.45 | $3.56 | $3.56 | 2,623,885 |
2017-11-08 | $3.42 | $3.50 | $3.33 | $3.46 | $3.46 | 3,475,423 |
2017-11-07 | $3.48 | $3.49 | $3.40 | $3.45 | $3.45 | 1,905,987 |
2017-11-06 | $3.40 | $3.50 | $3.38 | $3.46 | $3.46 | 1,879,110 |
2017-11-03 | $3.37 | $3.46 | $3.32 | $3.43 | $3.43 | 2,739,556 |
2017-11-02 | $3.39 | $3.46 | $3.34 | $3.38 | $3.38 | 3,728,855 |
2017-11-01 | $3.34 | $3.44 | $3.33 | $3.40 | $3.40 | 1,822,018 |
2017-10-31 | $3.35 | $3.38 | $3.27 | $3.31 | $3.31 | 3,115,128 |
2017-10-30 | $3.38 | $3.42 | $3.33 | $3.34 | $3.34 | 3,038,737 |
2017-10-27 | $3.48 | $3.48 | $3.36 | $3.40 | $3.40 | 3,570,025 |
2017-10-26 | $3.48 | $3.52 | $3.44 | $3.44 | $3.44 | 2,372,935 |
2017-10-25 | $3.52 | $3.57 | $3.41 | $3.42 | $3.42 | 3,357,375 |
2017-10-24 | $3.67 | $3.68 | $3.52 | $3.53 | $3.53 | 4,254,625 |
2017-10-23 | $3.79 | $3.82 | $3.68 | $3.70 | $3.70 | 2,704,333 |
2017-10-20 | $3.97 | $3.97 | $3.74 | $3.81 | $3.81 | 3,307,404 |
2017-10-19 | $3.83 | $3.91 | $3.82 | $3.90 | $3.90 | 1,468,468 |
2017-10-18 | $3.84 | $3.91 | $3.84 | $3.89 | $3.89 | 1,573,987 |
2017-10-17 | $3.88 | $3.94 | $3.81 | $3.83 | $3.83 | 2,022,630 |
2017-10-16 | $3.94 | $4.03 | $3.87 | $3.90 | $3.90 | 4,369,072 |
2017-10-13 | $3.86 | $3.96 | $3.81 | $3.94 | $3.94 | 4,663,549 |
2017-10-12 | $3.78 | $3.86 | $3.75 | $3.84 | $3.84 | 2,849,602 |
2017-10-11 | $3.83 | $3.83 | $3.76 | $3.79 | $3.79 | 2,399,982 |
2017-10-10 | $3.70 | $3.83 | $3.67 | $3.83 | $3.83 | 3,400,605 |
2017-10-09 | $3.70 | $3.70 | $3.56 | $3.70 | $3.70 | 2,852,782 |
2017-10-06 | $3.49 | $3.68 | $3.46 | $3.63 | $3.63 | 6,375,604 |
2017-10-05 | $3.49 | $3.53 | $3.42 | $3.48 | $3.48 | 3,218,288 |
2017-10-04 | $3.42 | $3.51 | $3.42 | $3.48 | $3.48 | 3,625,302 |
2017-10-03 | $3.41 | $3.50 | $3.32 | $3.49 | $3.49 | 7,008,285 |
2017-10-02 | $3.78 | $3.80 | $3.12 | $3.37 | $3.37 | 20,262,006 |
2017-09-29 | $3.87 | $3.93 | $3.82 | $3.85 | $3.85 | 4,277,662 |
2017-09-28 | $3.89 | $3.91 | $3.75 | $3.89 | $3.89 | 3,169,541 |
2017-09-27 | $3.88 | $3.92 | $3.80 | $3.88 | $3.88 | 4,531,832 |
2017-09-26 | $3.68 | $3.91 | $3.62 | $3.84 | $3.84 | 7,654,390 |
2017-09-25 | $3.79 | $3.85 | $3.66 | $3.68 | $3.68 | 3,796,492 |
2017-09-22 | $3.78 | $3.85 | $3.74 | $3.82 | $3.82 | 1,871,369 |
2017-09-21 | $3.85 | $3.91 | $3.78 | $3.79 | $3.79 | 1,760,867 |
2017-09-20 | $3.92 | $3.95 | $3.81 | $3.83 | $3.83 | 3,399,800 |
2017-09-19 | $4.02 | $4.04 | $3.91 | $3.93 | $3.93 | 3,375,672 |
2017-09-18 | $4.01 | $4.08 | $3.98 | $3.99 | $3.99 | 4,459,440 |
2017-09-15 | $4.12 | $4.15 | $3.92 | $4.00 | $4.00 | 11,689,875 |
2017-09-14 | $3.92 | $3.98 | $3.86 | $3.98 | $3.98 | 3,805,706 |
2017-09-13 | $3.98 | $4.04 | $3.90 | $4.01 | $4.01 | 5,598,766 |
2017-09-12 | $3.71 | $4.04 | $3.71 | $3.97 | $3.97 | 8,857,580 |
2017-09-11 | $3.49 | $3.76 | $3.49 | $3.68 | $3.68 | 9,174,093 |
2017-09-08 | $3.44 | $3.47 | $3.41 | $3.45 | $3.45 | 4,355,789 |
2017-09-07 | $3.40 | $3.45 | $3.36 | $3.43 | $3.43 | 3,345,727 |
2017-09-06 | $3.40 | $3.45 | $3.38 | $3.39 | $3.39 | 2,487,872 |
2017-09-05 | $3.48 | $3.52 | $3.38 | $3.39 | $3.39 | 4,220,173 |
2017-09-01 | $3.45 | $3.51 | $3.42 | $3.51 | $3.51 | 1,615,067 |
2017-08-31 | $3.45 | $3.49 | $3.42 | $3.43 | $3.43 | 1,846,311 |
2017-08-30 | $3.41 | $3.46 | $3.39 | $3.43 | $3.43 | 2,211,013 |
2017-08-29 | $3.40 | $3.45 | $3.35 | $3.43 | $3.43 | 2,346,543 |
2017-08-28 | $3.42 | $3.47 | $3.39 | $3.41 | $3.41 | 1,567,973 |
2017-08-25 | $3.49 | $3.50 | $3.40 | $3.42 | $3.42 | 2,277,369 |
2017-08-24 | $3.45 | $3.50 | $3.38 | $3.49 | $3.49 | 2,812,124 |
2017-08-23 | $3.33 | $3.47 | $3.33 | $3.42 | $3.42 | 2,784,637 |
2017-08-22 | $3.39 | $3.39 | $3.33 | $3.35 | $3.35 | 1,872,911 |
2017-08-21 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 2,336,255 |
2017-08-18 | $3.40 | $3.47 | $3.38 | $3.45 | $3.45 | 2,065,090 |
2017-08-17 | $3.48 | $3.51 | $3.42 | $3.42 | $3.42 | 2,132,726 |
2017-08-16 | $3.48 | $3.54 | $3.46 | $3.50 | $3.50 | 2,394,440 |
2017-08-15 | $3.51 | $3.57 | $3.47 | $3.48 | $3.48 | 2,892,363 |
2017-08-14 | $3.49 | $3.51 | $3.44 | $3.47 | $3.47 | 3,574,313 |
2017-08-11 | $3.49 | $3.54 | $3.43 | $3.48 | $3.48 | 2,488,703 |
2017-08-10 | $3.59 | $3.59 | $3.49 | $3.49 | $3.49 | 3,548,520 |
2017-08-09 | $3.68 | $3.72 | $3.55 | $3.62 | $3.62 | 3,018,684 |
2017-08-08 | $3.55 | $3.74 | $3.52 | $3.72 | $3.72 | 5,215,652 |
2017-08-07 | $3.43 | $3.65 | $3.42 | $3.57 | $3.57 | 7,891,439 |
2017-08-04 | $3.34 | $3.47 | $3.34 | $3.42 | $3.42 | 6,916,390 |
2017-08-03 | $3.39 | $3.42 | $3.32 | $3.33 | $3.33 | 6,600,607 |
2017-08-02 | $3.60 | $3.60 | $3.29 | $3.38 | $3.38 | 18,241,934 |
2017-08-01 | $3.46 | $3.46 | $3.37 | $3.39 | $3.39 | 6,916,390 |
2017-07-31 | $3.38 | $3.49 | $3.38 | $3.43 | $3.43 | 5,780,253 |
2017-07-28 | $3.39 | $3.43 | $3.36 | $3.39 | $3.39 | 1,864,737 |
2017-07-27 | $3.39 | $3.44 | $3.33 | $3.40 | $3.40 | 2,926,109 |
2017-07-26 | $3.40 | $3.42 | $3.34 | $3.37 | $3.37 | 3,631,252 |
2017-07-25 | $3.45 | $3.51 | $3.40 | $3.41 | $3.41 | 4,898,878 |
2017-07-24 | $3.50 | $3.55 | $3.40 | $3.42 | $3.42 | 3,058,367 |
2017-07-21 | $3.52 | $3.61 | $3.45 | $3.50 | $3.50 | 2,864,406 |
2017-07-20 | $3.49 | $3.53 | $3.45 | $3.50 | $3.50 | 2,991,820 |
2017-07-19 | $3.43 | $3.51 | $3.41 | $3.47 | $3.47 | 3,785,769 |
2017-07-18 | $3.45 | $3.48 | $3.39 | $3.41 | $3.41 | 3,837,738 |
2017-07-17 | $3.56 | $3.62 | $3.43 | $3.45 | $3.45 | 4,912,722 |
2017-07-14 | $3.53 | $3.63 | $3.51 | $3.57 | $3.57 | 6,294,770 |
2017-07-13 | $3.47 | $3.53 | $3.42 | $3.44 | $3.44 | 5,624,357 |
2017-07-12 | $3.44 | $3.57 | $3.44 | $3.48 | $3.48 | 5,632,331 |
2017-07-11 | $3.59 | $3.66 | $3.41 | $3.44 | $3.44 | 8,859,318 |
2017-07-10 | $3.64 | $3.77 | $3.56 | $3.57 | $3.57 | 9,854,028 |
2017-07-07 | $3.67 | $3.70 | $3.63 | $3.65 | $3.65 | 3,033,464 |
2017-07-06 | $3.72 | $3.77 | $3.65 | $3.67 | $3.67 | 3,762,173 |
2017-07-05 | $3.77 | $3.79 | $3.68 | $3.73 | $3.73 | 3,829,913 |
2017-07-03 | $3.77 | $3.84 | $3.75 | $3.77 | $3.77 | 2,156,278 |
2017-06-30 | $3.75 | $3.79 | $3.66 | $3.77 | $3.77 | 3,907,483 |
2017-06-29 | $3.75 | $3.78 | $3.65 | $3.75 | $3.75 | 4,367,590 |
2017-06-28 | $3.72 | $3.75 | $3.68 | $3.73 | $3.73 | 3,729,791 |
2017-06-27 | $3.73 | $3.76 | $3.67 | $3.69 | $3.69 | 4,359,845 |
2017-06-26 | $3.69 | $3.74 | $3.63 | $3.72 | $3.72 | 3,252,890 |
2017-06-23 | $3.71 | $3.72 | $3.62 | $3.70 | $3.70 | 5,755,249 |
2017-06-22 | $3.50 | $3.73 | $3.49 | $3.72 | $3.72 | 6,365,250 |
2017-06-21 | $3.64 | $3.68 | $3.49 | $3.51 | $3.51 | 4,956,194 |
2017-06-20 | $3.66 | $3.68 | $3.59 | $3.65 | $3.65 | 1,830,709 |
2017-06-19 | $3.69 | $3.70 | $3.60 | $3.67 | $3.67 | 3,593,141 |
2017-06-16 | $3.66 | $3.71 | $3.62 | $3.65 | $3.65 | 6,242,444 |
2017-06-15 | $3.74 | $3.79 | $3.70 | $3.72 | $3.72 | 3,197,041 |
2017-06-14 | $3.78 | $3.81 | $3.70 | $3.80 | $3.80 | 3,196,326 |
2017-06-13 | $3.74 | $3.83 | $3.74 | $3.78 | $3.78 | 3,974,869 |
2017-06-12 | $3.59 | $3.77 | $3.59 | $3.74 | $3.74 | 4,723,800 |
2017-06-09 | $3.61 | $3.67 | $3.55 | $3.63 | $3.63 | 5,345,022 |
2017-06-08 | $3.50 | $3.64 | $3.50 | $3.58 | $3.58 | 3,564,845 |
2017-06-07 | $3.53 | $3.62 | $3.46 | $3.50 | $3.50 | 3,212,168 |
2017-06-06 | $3.56 | $3.56 | $3.45 | $3.52 | $3.52 | 3,838,970 |
2017-06-05 | $3.56 | $3.59 | $3.53 | $3.56 | $3.56 | 1,555,782 |
2017-06-02 | $3.65 | $3.70 | $3.56 | $3.56 | $3.56 | 2,629,511 |
2017-06-01 | $3.67 | $3.68 | $3.63 | $3.67 | $3.67 | 2,694,522 |
2017-05-31 | $3.53 | $3.68 | $3.48 | $3.66 | $3.66 | 4,542,036 |
2017-05-30 | $3.55 | $3.57 | $3.52 | $3.53 | $3.53 | 1,728,910 |
2017-05-26 | $3.58 | $3.59 | $3.51 | $3.56 | $3.56 | 3,094,499 |
2017-05-25 | $3.63 | $3.70 | $3.57 | $3.59 | $3.59 | 2,055,772 |
2017-05-24 | $3.70 | $3.70 | $3.62 | $3.63 | $3.63 | 1,208,624 |
2017-05-23 | $3.59 | $3.73 | $3.57 | $3.67 | $3.67 | 3,456,126 |
2017-05-22 | $3.65 | $3.67 | $3.60 | $3.61 | $3.61 | 1,520,296 |
2017-05-19 | $3.58 | $3.67 | $3.53 | $3.64 | $3.64 | 2,758,848 |
2017-05-18 | $3.68 | $3.68 | $3.58 | $3.59 | $3.59 | 3,393,204 |
2017-05-17 | $3.75 | $3.75 | $3.61 | $3.67 | $3.67 | 4,005,804 |
2017-05-16 | $3.73 | $3.76 | $3.69 | $3.75 | $3.75 | 2,432,348 |
2017-05-15 | $3.70 | $3.75 | $3.70 | $3.73 | $3.73 | 2,012,059 |
2017-05-12 | $3.68 | $3.73 | $3.66 | $3.68 | $3.68 | 1,790,300 |
2017-05-11 | $3.67 | $3.75 | $3.65 | $3.72 | $3.72 | 2,352,400 |
2017-05-10 | $3.68 | $3.71 | $3.64 | $3.69 | $3.69 | 3,388,300 |
2017-05-09 | $3.81 | $3.82 | $3.65 | $3.66 | $3.66 | 5,427,400 |
2017-05-08 | $3.78 | $3.83 | $3.75 | $3.80 | $3.80 | 2,194,000 |
2017-05-05 | $3.73 | $3.81 | $3.72 | $3.79 | $3.79 | 2,393,000 |
2017-05-04 | $3.81 | $3.85 | $3.71 | $3.72 | $3.72 | 3,200,400 |
2017-05-03 | $3.95 | $3.96 | $3.75 | $3.81 | $3.81 | 6,189,800 |
2017-05-02 | $3.77 | $3.83 | $3.66 | $3.70 | $3.70 | 7,660,100 |
2017-05-01 | $3.78 | $3.91 | $3.54 | $3.76 | $3.76 | 12,879,100 |
2017-04-28 | $4.11 | $4.11 | $4.03 | $4.04 | $4.04 | 3,374,800 |
2017-04-27 | $4.13 | $4.13 | $4.06 | $4.10 | $4.10 | 2,022,900 |
2017-04-26 | $4.11 | $4.17 | $4.08 | $4.10 | $4.10 | 3,015,900 |
2017-04-25 | $4.08 | $4.12 | $4.06 | $4.10 | $4.10 | 2,740,944 |
2017-04-24 | $4.11 | $4.13 | $4.04 | $4.04 | $4.04 | 4,482,001 |
2017-04-21 | $4.10 | $4.10 | $4.05 | $4.07 | $4.07 | 2,410,889 |
2017-04-20 | $4.04 | $4.08 | $4.01 | $4.07 | $4.07 | 3,781,671 |
2017-04-19 | $4.08 | $4.12 | $3.95 | $3.98 | $3.98 | 7,905,347 |
2017-04-18 | $3.94 | $4.05 | $3.94 | $4.05 | $4.05 | 4,358,990 |
2017-04-17 | $4.03 | $4.04 | $3.92 | $4.01 | $4.01 | 7,644,845 |
2017-04-13 | $4.12 | $4.18 | $3.99 | $4.00 | $4.00 | 5,561,324 |
2017-04-12 | $4.18 | $4.22 | $4.11 | $4.14 | $4.14 | 7,147,952 |
2017-04-11 | $4.10 | $4.23 | $4.09 | $4.16 | $4.16 | 11,583,354 |
2017-04-10 | $4.03 | $4.16 | $4.01 | $4.14 | $4.14 | 9,331,006 |
2017-04-07 | $3.99 | $4.05 | $3.93 | $4.04 | $4.04 | 9,904,654 |
2017-04-06 | $3.96 | $4.08 | $3.94 | $4.05 | $4.05 | 5,662,403 |
2017-04-05 | $4.11 | $4.13 | $3.94 | $3.95 | $3.95 | 10,455,013 |
2017-04-04 | $4.09 | $4.14 | $4.06 | $4.08 | $4.08 | 4,119,807 |
2017-04-03 | $4.12 | $4.15 | $4.01 | $4.12 | $4.12 | 7,793,723 |
2017-03-31 | $4.09 | $4.17 | $4.07 | $4.12 | $4.12 | 7,227,200 |
2017-03-30 | $4.04 | $4.17 | $4.02 | $4.11 | $4.11 | 8,513,060 |
2017-03-29 | $4.04 | $4.10 | $4.01 | $4.03 | $4.03 | 7,143,123 |
2017-03-28 | $3.98 | $4.09 | $3.97 | $4.08 | $4.08 | 8,802,732 |
2017-03-27 | $3.88 | $4.01 | $3.85 | $4.00 | $4.00 | 7,823,183 |
2017-03-24 | $4.05 | $4.05 | $3.88 | $3.93 | $3.93 | 9,243,362 |
2017-03-23 | $3.97 | $4.07 | $3.91 | $4.02 | $4.02 | 5,719,168 |
2017-03-22 | $3.91 | $3.99 | $3.85 | $3.97 | $3.97 | 7,121,018 |
2017-03-21 | $4.10 | $4.11 | $3.92 | $3.93 | $3.93 | 11,580,483 |
2017-03-20 | $4.15 | $4.16 | $4.03 | $4.06 | $4.06 | 5,303,200 |
2017-03-17 | $4.07 | $4.18 | $3.99 | $4.16 | $4.16 | 17,298,300 |
2017-03-16 | $4.04 | $4.12 | $4.04 | $4.06 | $4.06 | 5,579,669 |
2017-03-15 | $3.92 | $4.01 | $3.89 | $4.01 | $4.01 | 6,888,858 |
2017-03-14 | $3.95 | $3.96 | $3.88 | $3.93 | $3.93 | 3,797,924 |
2017-03-13 | $4.06 | $4.07 | $3.95 | $3.96 | $3.96 | 6,029,928 |
2017-03-10 | $4.00 | $4.07 | $3.95 | $4.06 | $4.06 | 5,671,974 |
2017-03-09 | $4.03 | $4.05 | $3.92 | $3.98 | $3.98 | 10,035,543 |
2017-03-08 | $4.17 | $4.18 | $4.05 | $4.09 | $4.09 | 8,113,074 |
2017-03-07 | $4.13 | $4.16 | $3.99 | $4.02 | $4.02 | 8,992,048 |
2017-03-06 | $4.01 | $4.10 | $3.95 | $4.05 | $4.05 | 7,082,585 |
2017-03-03 | $4.04 | $4.10 | $4.01 | $4.05 | $4.05 | 3,494,868 |
2017-03-02 | $4.15 | $4.16 | $4.04 | $4.05 | $4.05 | 3,292,363 |
2017-03-01 | $4.13 | $4.18 | $4.08 | $4.13 | $4.13 | 5,216,644 |
2017-02-28 | $4.07 | $4.12 | $3.99 | $4.09 | $4.09 | 4,297,371 |
2017-02-27 | $4.05 | $4.13 | $4.02 | $4.09 | $4.09 | 4,347,855 |
2017-02-24 | $3.95 | $4.13 | $3.95 | $4.05 | $4.05 | 5,030,954 |
2017-02-23 | $3.99 | $4.02 | $3.86 | $4.02 | $4.02 | 6,533,047 |
2017-02-22 | $3.91 | $4.03 | $3.90 | $3.96 | $3.96 | 5,408,629 |
2017-02-21 | $3.97 | $4.04 | $3.95 | $3.95 | $3.95 | 4,472,245 |
2017-02-17 | $4.10 | $4.10 | $3.91 | $3.98 | $3.98 | 7,067,206 |
2017-02-16 | $3.92 | $4.10 | $3.92 | $4.08 | $4.08 | 10,323,614 |
2017-02-15 | $3.75 | $3.93 | $3.68 | $3.91 | $3.91 | 12,659,793 |
2017-02-14 | $3.65 | $3.75 | $3.62 | $3.74 | $3.74 | 5,376,154 |
2017-02-13 | $3.48 | $3.71 | $3.45 | $3.64 | $3.64 | 9,081,126 |
2017-02-10 | $3.49 | $3.51 | $3.41 | $3.43 | $3.43 | 11,461,145 |
2017-02-09 | $3.39 | $3.55 | $3.39 | $3.41 | $3.41 | 9,190,106 |
2017-02-08 | $3.50 | $3.52 | $3.37 | $3.39 | $3.39 | 10,627,216 |
2017-02-07 | $3.52 | $3.55 | $3.37 | $3.48 | $3.48 | 16,182,363 |
2017-02-06 | $3.61 | $3.72 | $3.48 | $3.50 | $3.50 | 10,090,725 |
2017-02-03 | $3.49 | $3.67 | $3.48 | $3.60 | $3.60 | 16,878,641 |
2017-02-02 | $3.52 | $3.54 | $3.39 | $3.43 | $3.43 | 11,734,388 |
2017-02-01 | $3.43 | $3.53 | $3.36 | $3.50 | $3.50 | 15,071,070 |
2017-01-31 | $3.31 | $3.37 | $3.23 | $3.36 | $3.36 | 11,441,250 |
2017-01-30 | $3.41 | $3.41 | $3.25 | $3.30 | $3.30 | 11,127,961 |
2017-01-27 | $3.39 | $3.46 | $3.32 | $3.43 | $3.43 | 9,837,384 |
2017-01-26 | $3.46 | $3.48 | $3.23 | $3.39 | $3.39 | 18,147,817 |
2017-01-25 | $3.56 | $3.66 | $3.45 | $3.57 | $3.57 | 10,441,965 |
2017-01-24 | $3.76 | $3.81 | $3.28 | $3.44 | $3.44 | 15,805,305 |
2017-01-23 | $3.84 | $3.85 | $3.74 | $3.77 | $3.77 | 4,643,592 |
2017-01-20 | $3.83 | $3.87 | $3.75 | $3.80 | $3.80 | 8,863,948 |
2017-01-19 | $3.85 | $3.87 | $3.77 | $3.84 | $3.84 | 7,904,259 |
2017-01-18 | $3.86 | $3.88 | $3.80 | $3.84 | $3.84 | 6,359,252 |
2017-01-17 | $3.89 | $3.91 | $3.83 | $3.87 | $3.87 | 4,730,425 |
2017-01-13 | $3.88 | $3.95 | $3.85 | $3.88 | $3.88 | 3,999,487 |
2017-01-12 | $3.84 | $3.87 | $3.81 | $3.86 | $3.86 | 4,242,916 |
2017-01-11 | $3.87 | $3.89 | $3.82 | $3.85 | $3.85 | 3,832,313 |
2017-01-10 | $3.86 | $3.91 | $3.80 | $3.83 | $3.83 | 5,745,023 |
2017-01-09 | $3.91 | $3.94 | $3.83 | $3.84 | $3.84 | 3,732,063 |
2017-01-06 | $3.97 | $4.00 | $3.92 | $3.94 | $3.94 | 2,879,348 |
2017-01-05 | $4.00 | $4.02 | $3.90 | $3.95 | $3.95 | 3,963,982 |
2017-01-04 | $3.86 | $4.04 | $3.86 | $4.04 | $4.04 | 5,824,350 |
2017-01-03 | $3.90 | $3.99 | $3.65 | $3.87 | $3.87 | 10,631,374 |
2016-12-30 | $3.89 | $3.98 | $3.81 | $3.81 | $3.81 | 7,396,225 |
2016-12-29 | $3.86 | $3.91 | $3.85 | $3.86 | $3.86 | 6,588,168 |
2016-12-28 | $4.02 | $4.03 | $3.85 | $3.87 | $3.87 | 5,151,497 |
2016-12-27 | $4.04 | $4.09 | $3.99 | $3.99 | $3.99 | 2,586,976 |
2016-12-23 | $4.12 | $4.14 | $4.03 | $4.04 | $4.04 | 2,818,619 |
2016-12-22 | $4.21 | $4.22 | $3.99 | $4.14 | $4.14 | 7,535,110 |
2016-12-21 | $4.27 | $4.30 | $4.18 | $4.23 | $4.23 | 5,740,565 |
2016-12-20 | $3.88 | $4.25 | $3.88 | $4.24 | $4.24 | 7,414,275 |
2016-12-19 | $3.90 | $3.98 | $3.82 | $3.88 | $3.88 | 4,394,932 |
2016-12-16 | $4.00 | $4.03 | $3.85 | $3.88 | $3.88 | 11,779,051 |
2016-12-15 | $4.12 | $4.15 | $3.87 | $3.97 | $3.97 | 11,641,148 |
2016-12-14 | $4.23 | $4.25 | $4.08 | $4.09 | $4.09 | 7,450,577 |
2016-12-13 | $4.22 | $4.33 | $4.20 | $4.25 | $4.25 | 7,744,358 |
2016-12-12 | $4.22 | $4.31 | $4.16 | $4.20 | $4.20 | 5,307,263 |
2016-12-09 | $4.28 | $4.32 | $4.17 | $4.22 | $4.22 | 5,926,271 |
2016-12-08 | $4.31 | $4.33 | $4.24 | $4.28 | $4.28 | 6,324,742 |
2016-12-07 | $4.30 | $4.35 | $4.27 | $4.29 | $4.29 | 3,844,945 |
2016-12-06 | $4.24 | $4.34 | $4.23 | $4.33 | $4.33 | 8,387,595 |
2016-12-05 | $4.16 | $4.25 | $4.14 | $4.22 | $4.22 | 7,074,514 |
2016-12-02 | $4.17 | $4.21 | $4.03 | $4.12 | $4.12 | 7,115,304 |
2016-12-01 | $4.32 | $4.38 | $4.16 | $4.20 | $4.20 | 7,685,347 |
2016-11-30 | $4.28 | $4.40 | $4.25 | $4.28 | $4.28 | 8,155,848 |
2016-11-29 | $4.29 | $4.35 | $4.25 | $4.25 | $4.25 | 7,487,530 |
2016-11-28 | $4.31 | $4.37 | $4.25 | $4.25 | $4.25 | 5,435,052 |
2016-11-25 | $4.40 | $4.42 | $4.29 | $4.36 | $4.36 | 2,671,868 |
2016-11-23 | $4.36 | $4.42 | $4.33 | $4.41 | $4.41 | 3,692,008 |
2016-11-22 | $4.45 | $4.46 | $4.25 | $4.37 | $4.37 | 4,928,885 |
2016-11-21 | $4.42 | $4.45 | $4.36 | $4.44 | $4.44 | 3,077,125 |
2016-11-18 | $4.34 | $4.44 | $4.33 | $4.37 | $4.37 | 7,066,899 |
2016-11-17 | $4.30 | $4.35 | $4.25 | $4.33 | $4.33 | 5,409,299 |
2016-11-16 | $4.32 | $4.39 | $4.29 | $4.31 | $4.31 | 5,073,351 |
2016-11-15 | $4.27 | $4.33 | $4.15 | $4.32 | $4.32 | 5,466,955 |
2016-11-14 | $4.25 | $4.37 | $4.24 | $4.31 | $4.31 | 7,598,020 |
2016-11-11 | $4.07 | $4.23 | $4.04 | $4.21 | $4.21 | 10,008,165 |
2016-11-10 | $4.04 | $4.19 | $3.94 | $4.00 | $4.00 | 11,308,911 |
2016-11-09 | $3.96 | $4.24 | $3.93 | $3.97 | $3.97 | 16,477,576 |
2016-11-08 | $4.06 | $4.09 | $3.93 | $4.04 | $4.04 | 8,248,738 |
2016-11-07 | $4.11 | $4.21 | $3.97 | $4.07 | $4.07 | 10,463,900 |
2016-11-04 | $4.02 | $4.29 | $4.01 | $4.02 | $4.02 | 11,678,112 |
2016-11-03 | $4.15 | $4.21 | $4.07 | $4.11 | $4.11 | 11,072,671 |
2016-11-02 | $4.00 | $4.22 | $3.99 | $4.19 | $4.19 | 13,042,038 |
2016-11-01 | $4.16 | $4.19 | $3.99 | $4.02 | $4.02 | 10,498,846 |
2016-10-31 | $4.04 | $4.27 | $3.98 | $4.14 | $4.14 | 17,686,596 |
2016-10-28 | $4.33 | $4.33 | $3.94 | $3.98 | $3.98 | 19,340,951 |
2016-10-27 | $4.48 | $4.48 | $4.13 | $4.31 | $4.31 | 26,570,207 |
2016-10-26 | $4.51 | $4.65 | $4.34 | $4.44 | $4.44 | 28,309,839 |
2016-10-25 | $4.72 | $4.85 | $4.55 | $4.57 | $4.57 | 29,998,586 |
2016-10-24 | $4.95 | $4.99 | $4.64 | $4.79 | $4.79 | 83,388,600 |
2016-10-21 | $5.12 | $5.21 | $5.07 | $5.21 | $5.21 | 5,194,958 |
2016-10-20 | $5.22 | $5.25 | $5.09 | $5.16 | $5.16 | 4,965,933 |
2016-10-19 | $5.10 | $5.24 | $5.09 | $5.22 | $5.22 | 6,572,866 |
2016-10-18 | $5.09 | $5.12 | $5.01 | $5.09 | $5.09 | 4,990,564 |
2016-10-17 | $5.08 | $5.10 | $4.99 | $5.01 | $5.01 | 5,231,984 |
2016-10-14 | $5.12 | $5.19 | $5.04 | $5.05 | $5.05 | 6,393,044 |
2016-10-13 | $5.10 | $5.13 | $4.91 | $5.03 | $5.03 | 8,893,230 |
2016-10-12 | $5.24 | $5.25 | $5.14 | $5.16 | $5.16 | 7,602,740 |
2016-10-11 | $5.21 | $5.27 | $5.11 | $5.14 | $5.14 | 7,505,760 |
2016-10-10 | $5.15 | $5.27 | $5.13 | $5.21 | $5.21 | 4,878,134 |
2016-10-07 | $5.06 | $5.12 | $4.99 | $5.10 | $5.10 | 7,198,549 |
2016-10-06 | $5.15 | $5.20 | $5.03 | $5.12 | $5.12 | 6,777,323 |
2016-10-05 | $4.98 | $5.22 | $4.97 | $5.14 | $5.14 | 8,309,785 |
2016-10-04 | $4.97 | $5.17 | $4.97 | $5.07 | $5.07 | 8,997,122 |
2016-10-03 | $4.95 | $5.00 | $4.91 | $4.97 | $4.97 | 7,212,099 |
2016-09-30 | $4.94 | $5.10 | $4.82 | $4.96 | $4.96 | 14,570,158 |
2016-09-29 | $4.93 | $5.06 | $4.81 | $4.85 | $4.85 | 9,497,644 |
2016-09-28 | $4.88 | $4.97 | $4.81 | $4.96 | $4.96 | 7,133,653 |
2016-09-27 | $4.80 | $4.90 | $4.66 | $4.90 | $4.90 | 8,109,420 |
2016-09-26 | $4.82 | $4.92 | $4.76 | $4.82 | $4.82 | 6,510,971 |
2016-09-23 | $4.90 | $5.06 | $4.87 | $4.89 | $4.89 | 5,826,273 |
2016-09-22 | $4.95 | $5.04 | $4.93 | $4.95 | $4.95 | 6,067,228 |
2016-09-21 | $4.94 | $5.04 | $4.86 | $4.93 | $4.93 | 7,559,717 |
2016-09-20 | $4.90 | $4.93 | $4.81 | $4.88 | $4.88 | 6,004,816 |
2016-09-19 | $4.86 | $5.00 | $4.81 | $4.94 | $4.94 | 9,328,110 |
2016-09-16 | $4.95 | $5.00 | $4.86 | $4.96 | $4.96 | 8,834,100 |
2016-09-15 | $4.84 | $5.08 | $4.82 | $5.03 | $5.03 | 7,119,600 |
2016-09-14 | $4.74 | $4.87 | $4.63 | $4.81 | $4.81 | 6,584,569 |
2016-09-13 | $4.79 | $4.89 | $4.65 | $4.74 | $4.74 | 6,524,929 |
2016-09-12 | $4.80 | $4.94 | $4.57 | $4.93 | $4.93 | 8,005,945 |
2016-09-09 | $4.88 | $4.98 | $4.81 | $4.88 | $4.88 | 8,859,985 |
2016-09-08 | $4.77 | $5.00 | $4.71 | $4.90 | $4.90 | 9,422,421 |
2016-09-07 | $4.67 | $4.76 | $4.61 | $4.76 | $4.76 | 9,332,670 |
2016-09-06 | $4.85 | $4.93 | $4.68 | $4.71 | $4.71 | 7,409,384 |
2016-09-02 | $4.70 | $4.85 | $4.62 | $4.80 | $4.80 | 8,506,051 |
2016-09-01 | $4.73 | $4.73 | $4.46 | $4.71 | $4.71 | 12,053,265 |
2016-08-31 | $5.19 | $5.23 | $4.55 | $4.73 | $4.73 | 20,987,473 |
2016-08-30 | $5.00 | $5.15 | $5.00 | $5.13 | $5.13 | 15,058,933 |
2016-08-29 | $4.65 | $4.99 | $4.64 | $4.93 | $4.93 | 17,642,716 |
2016-08-26 | $4.42 | $4.63 | $4.37 | $4.62 | $4.62 | 14,827,658 |
2016-08-25 | $4.30 | $4.41 | $4.24 | $4.40 | $4.40 | 8,981,235 |
2016-08-24 | $4.09 | $4.29 | $4.07 | $4.24 | $4.24 | 12,713,653 |
2016-08-23 | $3.92 | $4.12 | $3.91 | $4.08 | $4.08 | 5,840,187 |
2016-08-22 | $3.89 | $3.93 | $3.83 | $3.90 | $3.90 | 3,256,496 |
2016-08-19 | $3.83 | $3.95 | $3.80 | $3.92 | $3.92 | 5,206,273 |
2016-08-18 | $3.83 | $3.93 | $3.81 | $3.87 | $3.87 | 4,003,120 |
2016-08-17 | $3.85 | $3.89 | $3.79 | $3.82 | $3.82 | 6,318,438 |
2016-08-16 | $3.69 | $3.84 | $3.65 | $3.82 | $3.82 | 7,297,012 |
2016-08-15 | $3.62 | $3.72 | $3.59 | $3.70 | $3.70 | 4,920,869 |
2016-08-12 | $3.54 | $3.63 | $3.48 | $3.57 | $3.57 | 3,978,044 |
2016-08-11 | $3.54 | $3.60 | $3.48 | $3.54 | $3.54 | 3,641,176 |
2016-08-10 | $3.61 | $3.65 | $3.51 | $3.53 | $3.53 | 4,472,399 |
2016-08-09 | $3.49 | $3.64 | $3.47 | $3.60 | $3.60 | 8,010,585 |
2016-08-08 | $3.50 | $3.59 | $3.45 | $3.48 | $3.48 | 7,733,193 |
2016-08-05 | $3.43 | $3.50 | $3.37 | $3.49 | $3.49 | 8,908,732 |
2016-08-04 | $3.51 | $3.61 | $3.33 | $3.34 | $3.34 | 11,772,278 |
2016-08-03 | $3.43 | $3.73 | $3.32 | $3.51 | $3.51 | 33,504,400 |
2016-08-02 | $2.80 | $2.81 | $2.67 | $2.75 | $2.75 | 8,602,726 |
2016-08-01 | $2.92 | $2.94 | $2.77 | $2.80 | $2.80 | 5,351,113 |
2016-07-29 | $2.82 | $2.86 | $2.75 | $2.86 | $2.86 | 9,327,379 |
2016-07-28 | $2.88 | $2.90 | $2.80 | $2.82 | $2.82 | 4,445,453 |
2016-07-27 | $2.94 | $3.00 | $2.86 | $2.90 | $2.90 | 4,862,488 |
2016-07-26 | $2.86 | $2.94 | $2.85 | $2.91 | $2.91 | 2,946,232 |
2016-07-25 | $2.90 | $2.97 | $2.84 | $2.87 | $2.87 | 3,341,906 |
2016-07-22 | $2.91 | $2.91 | $2.82 | $2.88 | $2.88 | 2,935,567 |
2016-07-21 | $2.88 | $3.03 | $2.85 | $2.86 | $2.86 | 4,907,800 |
2016-07-20 | $2.86 | $2.89 | $2.80 | $2.88 | $2.88 | 3,096,288 |
2016-07-19 | $2.85 | $2.90 | $2.80 | $2.86 | $2.86 | 4,187,913 |
2016-07-18 | $2.75 | $2.85 | $2.72 | $2.84 | $2.84 | 3,461,312 |
2016-07-15 | $2.78 | $2.81 | $2.71 | $2.76 | $2.76 | 3,410,158 |
2016-07-14 | $2.85 | $2.87 | $2.75 | $2.77 | $2.77 | 5,261,339 |
2016-07-13 | $2.79 | $2.81 | $2.66 | $2.75 | $2.75 | 6,111,694 |
2016-07-12 | $2.70 | $2.84 | $2.70 | $2.78 | $2.78 | 9,149,206 |
2016-07-11 | $2.64 | $2.69 | $2.60 | $2.65 | $2.65 | 6,171,458 |
2016-07-08 | $2.52 | $2.63 | $2.52 | $2.57 | $2.57 | 5,897,224 |
2016-07-07 | $2.41 | $2.56 | $2.39 | $2.43 | $2.43 | 9,553,848 |
2016-07-06 | $2.38 | $2.38 | $2.26 | $2.35 | $2.35 | 11,463,861 |
2016-07-05 | $2.52 | $2.56 | $2.31 | $2.38 | $2.38 | 13,468,980 |
2016-07-01 | $2.58 | $2.63 | $2.55 | $2.58 | $2.58 | 6,802,821 |
2016-06-30 | $2.67 | $2.70 | $2.52 | $2.58 | $2.58 | 8,730,931 |
2016-06-29 | $2.68 | $2.68 | $2.56 | $2.65 | $2.65 | 9,234,215 |
2016-06-28 | $2.67 | $2.74 | $2.55 | $2.60 | $2.60 | 10,488,140 |
2016-06-27 | $3.00 | $3.10 | $2.53 | $2.56 | $2.56 | 18,016,621 |
2016-06-24 | $3.08 | $3.22 | $2.99 | $3.05 | $3.05 | 41,167,438 |
2016-06-23 | $3.27 | $3.39 | $3.26 | $3.36 | $3.36 | 5,442,208 |
2016-06-22 | $3.28 | $3.35 | $3.22 | $3.23 | $3.23 | 5,975,500 |
2016-06-21 | $3.21 | $3.30 | $3.19 | $3.30 | $3.30 | 5,098,618 |
2016-06-20 | $3.27 | $3.35 | $3.20 | $3.22 | $3.22 | 6,530,438 |
2016-06-17 | $3.04 | $3.17 | $3.00 | $3.11 | $3.11 | 10,750,125 |
2016-06-16 | $3.10 | $3.11 | $2.92 | $3.01 | $3.01 | 8,641,474 |
2016-06-15 | $3.10 | $3.23 | $3.10 | $3.15 | $3.15 | 5,491,170 |
2016-06-14 | $3.28 | $3.37 | $3.06 | $3.08 | $3.08 | 7,861,808 |
2016-06-13 | $3.31 | $3.53 | $3.27 | $3.27 | $3.27 | 7,684,043 |
2016-06-10 | $3.43 | $3.45 | $3.26 | $3.37 | $3.37 | 6,847,226 |
2016-06-09 | $3.60 | $3.62 | $3.47 | $3.48 | $3.48 | 6,171,155 |
2016-06-08 | $3.74 | $3.76 | $3.60 | $3.64 | $3.64 | 3,585,152 |
2016-06-07 | $3.72 | $3.72 | $3.61 | $3.72 | $3.72 | 9,181,952 |
2016-06-06 | $3.55 | $3.70 | $3.49 | $3.68 | $3.68 | 4,099,457 |
2016-06-03 | $3.56 | $3.56 | $3.45 | $3.51 | $3.51 | 5,246,962 |
2016-06-02 | $3.57 | $3.60 | $3.51 | $3.57 | $3.57 | 5,171,118 |
2016-06-01 | $3.64 | $3.68 | $3.53 | $3.55 | $3.55 | 7,110,815 |
2016-05-31 | $3.72 | $3.82 | $3.67 | $3.70 | $3.70 | 5,544,856 |
2016-05-27 | $3.56 | $3.70 | $3.56 | $3.67 | $3.67 | 3,328,364 |
2016-05-26 | $3.76 | $3.78 | $3.52 | $3.57 | $3.57 | 4,941,160 |
2016-05-25 | $3.70 | $3.83 | $3.67 | $3.76 | $3.76 | 4,407,979 |
2016-05-24 | $3.63 | $3.70 | $3.52 | $3.65 | $3.65 | 4,650,017 |
2016-05-23 | $3.61 | $3.64 | $3.53 | $3.58 | $3.58 | 3,353,841 |
2016-05-20 | $3.55 | $3.69 | $3.54 | $3.62 | $3.62 | 3,639,033 |
2016-05-19 | $3.59 | $3.69 | $3.47 | $3.52 | $3.52 | 4,238,251 |
2016-05-18 | $3.46 | $3.72 | $3.46 | $3.62 | $3.62 | 6,910,358 |
2016-05-17 | $3.45 | $3.61 | $3.42 | $3.49 | $3.49 | 6,522,321 |
2016-05-16 | $3.60 | $3.63 | $3.42 | $3.46 | $3.46 | 6,323,561 |
2016-05-13 | $3.65 | $3.74 | $3.55 | $3.56 | $3.56 | 3,797,220 |
2016-05-12 | $3.84 | $3.88 | $3.57 | $3.66 | $3.66 | 7,474,527 |
2016-05-11 | $3.76 | $3.97 | $3.72 | $3.82 | $3.82 | 6,140,560 |
2016-05-10 | $3.69 | $3.86 | $3.65 | $3.81 | $3.81 | 4,658,706 |
2016-05-09 | $3.78 | $3.80 | $3.50 | $3.68 | $3.68 | 9,471,120 |
2016-05-06 | $3.82 | $3.95 | $3.79 | $3.81 | $3.81 | 9,405,911 |
2016-05-05 | $4.01 | $4.09 | $3.84 | $3.89 | $3.89 | 8,571,700 |
2016-05-04 | $3.97 | $4.20 | $3.90 | $3.99 | $3.99 | 12,740,630 |
2016-05-03 | $3.92 | $4.17 | $3.76 | $4.06 | $4.06 | 17,362,980 |
2016-05-02 | $3.61 | $4.09 | $3.54 | $4.06 | $4.06 | 23,535,258 |
2016-04-29 | $3.21 | $3.48 | $3.16 | $3.43 | $3.43 | 20,843,336 |
2016-04-28 | $2.94 | $3.02 | $2.83 | $2.86 | $2.86 | 10,657,861 |
2016-04-27 | $2.93 | $3.03 | $2.90 | $2.95 | $2.95 | 7,944,198 |
2016-04-26 | $2.91 | $2.95 | $2.80 | $2.94 | $2.94 | 8,374,710 |
2016-04-25 | $2.94 | $2.95 | $2.80 | $2.89 | $2.89 | 5,967,060 |
2016-04-22 | $2.90 | $3.00 | $2.89 | $2.99 | $2.99 | 5,597,703 |
2016-04-21 | $2.90 | $2.97 | $2.87 | $2.89 | $2.89 | 5,232,946 |
2016-04-20 | $2.73 | $2.89 | $2.73 | $2.89 | $2.89 | 5,732,522 |
2016-04-19 | $2.67 | $2.77 | $2.65 | $2.73 | $2.73 | 5,938,687 |
2016-04-18 | $2.59 | $2.70 | $2.51 | $2.66 | $2.66 | 8,334,133 |
2016-04-15 | $2.77 | $2.82 | $2.59 | $2.64 | $2.64 | 8,214,146 |
2016-04-14 | $2.77 | $2.83 | $2.75 | $2.77 | $2.77 | 7,458,154 |
2016-04-13 | $2.65 | $2.82 | $2.65 | $2.78 | $2.78 | 7,277,841 |
2016-04-12 | $2.52 | $2.61 | $2.43 | $2.60 | $2.60 | 6,586,421 |
2016-04-11 | $2.57 | $2.60 | $2.50 | $2.51 | $2.51 | 5,634,924 |
2016-04-08 | $2.58 | $2.60 | $2.51 | $2.54 | $2.54 | 4,338,939 |
2016-04-07 | $2.61 | $2.68 | $2.50 | $2.50 | $2.50 | 5,356,024 |
2016-04-06 | $2.64 | $2.69 | $2.59 | $2.64 | $2.64 | 5,524,954 |
2016-04-05 | $2.68 | $2.69 | $2.55 | $2.60 | $2.60 | 6,380,362 |
2016-04-04 | $2.75 | $2.78 | $2.68 | $2.70 | $2.70 | 4,396,167 |
2016-04-01 | $2.78 | $2.79 | $2.68 | $2.74 | $2.74 | 4,776,047 |
2016-03-31 | $2.74 | $2.77 | $2.68 | $2.73 | $2.73 | 3,927,369 |
2016-03-30 | $2.81 | $2.90 | $2.71 | $2.74 | $2.74 | 5,548,629 |
2016-03-29 | $2.70 | $2.85 | $2.55 | $2.79 | $2.79 | 5,822,820 |
2016-03-28 | $2.68 | $2.76 | $2.68 | $2.69 | $2.69 | 5,745,084 |
2016-03-24 | $2.78 | $2.78 | $2.53 | $2.67 | $2.67 | 11,066,711 |
2016-03-23 | $3.04 | $3.05 | $2.81 | $2.81 | $2.81 | 6,809,848 |
2016-03-22 | $3.27 | $3.29 | $2.97 | $3.05 | $3.05 | 9,631,919 |
2016-03-21 | $3.03 | $3.34 | $3.00 | $3.26 | $3.26 | 12,286,245 |
2016-03-18 | $2.97 | $3.03 | $2.86 | $3.03 | $3.03 | 18,364,841 |
2016-03-17 | $2.94 | $2.99 | $2.79 | $2.95 | $2.95 | 4,927,508 |
2016-03-16 | $2.78 | $2.82 | $2.71 | $2.81 | $2.81 | 4,945,628 |
2016-03-15 | $2.93 | $2.93 | $2.67 | $2.72 | $2.72 | 6,587,866 |
2016-03-14 | $2.80 | $2.93 | $2.76 | $2.92 | $2.92 | 7,592,009 |
2016-03-11 | $2.73 | $2.84 | $2.54 | $2.80 | $2.80 | 7,108,078 |
2016-03-10 | $2.84 | $2.85 | $2.58 | $2.68 | $2.68 | 7,557,798 |
2016-03-09 | $2.82 | $2.87 | $2.68 | $2.79 | $2.79 | 5,123,458 |
2016-03-08 | $2.95 | $3.04 | $2.70 | $2.75 | $2.75 | 9,448,690 |
2016-03-07 | $2.91 | $3.06 | $2.81 | $2.98 | $2.98 | 9,640,313 |
2016-03-04 | $2.87 | $3.07 | $2.76 | $2.88 | $2.88 | 13,981,793 |
2016-03-03 | $2.52 | $2.80 | $2.44 | $2.70 | $2.70 | 12,157,776 |
2016-03-02 | $2.36 | $2.49 | $2.30 | $2.48 | $2.48 | 10,746,198 |
2016-03-01 | $2.10 | $2.35 | $2.10 | $2.32 | $2.32 | 8,001,703 |
2016-02-29 | $2.00 | $2.24 | $1.98 | $2.12 | $2.12 | 12,612,331 |
2016-02-26 | $2.01 | $2.18 | $1.98 | $2.18 | $2.18 | 8,154,665 |
2016-02-25 | $1.96 | $2.00 | $1.89 | $1.97 | $1.97 | 4,017,379 |
2016-02-24 | $1.95 | $1.96 | $1.83 | $1.94 | $1.94 | 5,565,954 |
2016-02-23 | $1.99 | $2.03 | $1.93 | $1.97 | $1.97 | 4,964,875 |
2016-02-22 | $1.97 | $2.07 | $1.97 | $2.01 | $2.01 | 5,877,182 |
2016-02-19 | $2.04 | $2.04 | $1.92 | $1.93 | $1.93 | 4,105,228 |
2016-02-18 | $2.00 | $2.09 | $1.91 | $2.04 | $2.04 | 5,716,130 |
2016-02-17 | $1.81 | $2.02 | $1.81 | $1.93 | $1.93 | 9,697,674 |
2016-02-16 | $1.79 | $1.82 | $1.74 | $1.79 | $1.79 | 7,439,640 |
2016-02-12 | $1.70 | $1.82 | $1.68 | $1.70 | $1.70 | 15,886,647 |
2016-02-11 | $1.67 | $1.71 | $1.57 | $1.61 | $1.61 | 8,936,244 |
2016-02-10 | $1.67 | $1.88 | $1.66 | $1.73 | $1.73 | 10,552,279 |
2016-02-09 | $1.78 | $1.91 | $1.63 | $1.67 | $1.67 | 16,038,528 |
2016-02-08 | $2.12 | $2.12 | $1.77 | $1.86 | $1.86 | 18,187,842 |
2016-02-05 | $2.23 | $2.31 | $2.01 | $2.18 | $2.18 | 27,255,949 |
2016-02-04 | $2.48 | $2.79 | $2.45 | $2.79 | $2.79 | 13,175,178 |
2016-02-03 | $2.58 | $2.63 | $2.40 | $2.48 | $2.48 | 7,120,497 |
2016-02-02 | $2.65 | $2.68 | $2.55 | $2.55 | $2.55 | 4,938,735 |
2016-02-01 | $2.74 | $2.74 | $2.61 | $2.70 | $2.70 | 7,574,246 |
2016-01-29 | $2.69 | $2.86 | $2.55 | $2.78 | $2.78 | 12,487,491 |
2016-01-28 | $2.34 | $2.64 | $2.29 | $2.62 | $2.62 | 7,982,553 |
2016-01-27 | $2.24 | $2.36 | $2.22 | $2.27 | $2.27 | 6,517,243 |
2016-01-26 | $2.27 | $2.31 | $2.21 | $2.25 | $2.25 | 5,593,041 |
2016-01-25 | $2.41 | $2.45 | $2.21 | $2.22 | $2.22 | 6,725,568 |
2016-01-22 | $2.43 | $2.54 | $2.32 | $2.46 | $2.46 | 5,926,122 |
2016-01-21 | $2.51 | $2.59 | $2.39 | $2.41 | $2.41 | 6,857,883 |
2016-01-20 | $2.30 | $2.55 | $2.20 | $2.52 | $2.52 | 12,702,228 |
2016-01-19 | $2.53 | $2.58 | $2.33 | $2.35 | $2.35 | 7,018,678 |
2016-01-15 | $2.32 | $2.52 | $2.29 | $2.48 | $2.48 | 12,197,261 |
2016-01-14 | $2.45 | $2.51 | $2.24 | $2.46 | $2.46 | 16,360,098 |
2016-01-13 | $2.58 | $2.65 | $2.32 | $2.40 | $2.40 | 15,779,204 |
2016-01-12 | $2.81 | $2.85 | $2.33 | $2.52 | $2.52 | 23,247,674 |
2016-01-11 | $3.15 | $3.16 | $2.58 | $2.77 | $2.77 | 13,531,384 |
2016-01-08 | $3.25 | $3.27 | $3.04 | $3.09 | $3.09 | 5,310,671 |
2016-01-07 | $3.38 | $3.42 | $3.17 | $3.18 | $3.18 | 7,145,768 |
2016-01-06 | $3.55 | $3.56 | $3.40 | $3.50 | $3.50 | 5,882,152 |
2016-01-05 | $3.83 | $3.85 | $3.63 | $3.64 | $3.64 | 6,580,844 |
2016-01-04 | $3.66 | $3.88 | $3.61 | $3.80 | $3.80 | 8,654,780 |
2015-12-31 | $3.70 | $3.82 | $3.67 | $3.73 | $3.73 | 5,625,496 |
2015-12-30 | $3.78 | $3.88 | $3.74 | $3.75 | $3.75 | 4,127,512 |
2015-12-29 | $3.85 | $3.90 | $3.77 | $3.80 | $3.80 | 4,147,881 |
2015-12-28 | $3.90 | $3.91 | $3.75 | $3.79 | $3.79 | 3,884,402 |
2015-12-24 | $3.88 | $3.99 | $3.83 | $3.93 | $3.93 | 4,331,079 |
2015-12-23 | $3.53 | $3.91 | $3.52 | $3.90 | $3.90 | 9,232,592 |
2015-12-22 | $3.61 | $3.62 | $3.47 | $3.47 | $3.47 | 7,426,629 |
2015-12-21 | $3.54 | $3.61 | $3.46 | $3.58 | $3.58 | 5,923,236 |
2015-12-18 | $3.64 | $3.66 | $3.48 | $3.52 | $3.52 | 9,273,964 |
2015-12-17 | $4.00 | $4.06 | $3.64 | $3.64 | $3.64 | 9,735,076 |
2015-12-16 | $3.86 | $4.03 | $3.83 | $3.99 | $3.99 | 7,597,070 |
2015-12-15 | $3.74 | $3.87 | $3.73 | $3.80 | $3.80 | 4,893,716 |
2015-12-14 | $3.82 | $3.87 | $3.64 | $3.66 | $3.66 | 7,489,533 |
2015-12-11 | $3.98 | $3.98 | $3.79 | $3.81 | $3.81 | 7,097,915 |
2015-12-10 | $4.00 | $4.12 | $3.95 | $4.04 | $4.04 | 5,676,541 |
2015-12-09 | $4.17 | $4.30 | $3.95 | $3.98 | $3.98 | 12,035,015 |
2015-12-08 | $4.44 | $4.48 | $4.16 | $4.18 | $4.18 | 10,298,245 |
2015-12-07 | $4.60 | $4.61 | $4.38 | $4.50 | $4.50 | 7,489,968 |
2015-12-04 | $4.73 | $4.74 | $4.55 | $4.59 | $4.59 | 6,256,625 |
2015-12-03 | $4.78 | $4.88 | $4.66 | $4.71 | $4.71 | 8,283,668 |
2015-12-02 | $4.94 | $5.00 | $4.71 | $4.71 | $4.71 | 7,815,638 |
2015-12-01 | $5.06 | $5.08 | $4.93 | $4.96 | $4.96 | 5,378,170 |
2015-11-30 | $4.98 | $5.08 | $4.92 | $5.05 | $5.05 | 4,508,143 |
2015-11-27 | $5.09 | $5.11 | $4.90 | $4.97 | $4.97 | 2,597,800 |
2015-11-25 | $5.08 | $5.16 | $5.05 | $5.10 | $5.10 | 3,867,902 |
2015-11-24 | $5.00 | $5.15 | $4.96 | $5.10 | $5.10 | 7,311,902 |
2015-11-23 | $5.05 | $5.11 | $5.00 | $5.03 | $5.03 | 9,995,539 |
2015-11-20 | $4.78 | $5.08 | $4.78 | $5.06 | $5.06 | 8,783,645 |
2015-11-19 | $4.71 | $4.84 | $4.64 | $4.78 | $4.78 | 6,991,083 |
2015-11-18 | $4.67 | $4.84 | $4.64 | $4.72 | $4.72 | 10,858,597 |
2015-11-17 | $4.82 | $4.82 | $4.63 | $4.63 | $4.63 | 85,663,930 |
2015-11-16 | $4.62 | $4.85 | $4.58 | $4.84 | $4.84 | 7,316,661 |
2015-11-13 | $4.60 | $4.75 | $4.57 | $4.68 | $4.68 | 7,486,856 |
2015-11-12 | $4.69 | $4.75 | $4.59 | $4.61 | $4.61 | 7,115,278 |
2015-11-11 | $4.78 | $4.80 | $4.65 | $4.74 | $4.74 | 4,812,105 |
2015-11-10 | $4.75 | $4.82 | $4.64 | $4.76 | $4.76 | 7,254,925 |
2015-11-09 | $4.74 | $4.86 | $4.72 | $4.75 | $4.75 | 6,702,275 |
2015-11-06 | $4.50 | $4.80 | $4.46 | $4.73 | $4.73 | 12,265,121 |
2015-11-05 | $4.51 | $4.61 | $4.42 | $4.42 | $4.42 | 9,787,291 |
2015-11-04 | $4.72 | $4.85 | $4.44 | $4.53 | $4.53 | 16,924,289 |
2015-11-03 | $4.84 | $4.95 | $4.83 | $4.85 | $4.85 | 7,278,013 |
2015-11-02 | $4.65 | $4.88 | $4.65 | $4.87 | $4.87 | 6,613,784 |
2015-10-30 | $5.05 | $5.07 | $4.55 | $4.68 | $4.68 | 15,042,857 |
2015-10-29 | $5.26 | $5.36 | $5.19 | $5.22 | $5.22 | 5,499,696 |
2015-10-28 | $4.79 | $5.29 | $4.78 | $5.27 | $5.27 | 9,408,005 |
2015-10-27 | $4.82 | $4.87 | $4.60 | $4.78 | $4.78 | 6,882,136 |
2015-10-26 | $4.95 | $4.98 | $4.82 | $4.88 | $4.88 | 4,154,244 |
2015-10-23 | $4.90 | $4.98 | $4.75 | $4.95 | $4.95 | 8,041,789 |
2015-10-22 | $4.98 | $5.09 | $4.81 | $4.83 | $4.83 | 6,950,036 |
2015-10-21 | $5.10 | $5.12 | $4.91 | $4.94 | $4.94 | 4,029,776 |
2015-10-20 | $5.01 | $5.13 | $4.93 | $5.07 | $5.07 | 7,202,460 |
2015-10-19 | $4.88 | $5.12 | $4.88 | $5.01 | $5.01 | 5,090,241 |
2015-10-16 | $5.28 | $5.32 | $4.77 | $5.06 | $5.06 | 13,547,707 |
2015-10-15 | $5.22 | $5.54 | $5.21 | $5.49 | $5.49 | 4,737,345 |
2015-10-14 | $5.23 | $5.29 | $5.12 | $5.19 | $5.19 | 3,947,014 |
2015-10-13 | $5.25 | $5.38 | $5.19 | $5.22 | $5.22 | 3,929,237 |
2015-10-12 | $5.42 | $5.43 | $5.20 | $5.29 | $5.29 | 4,795,406 |
2015-10-09 | $5.63 | $5.75 | $5.36 | $5.41 | $5.41 | 5,444,841 |
2015-10-08 | $5.47 | $5.65 | $5.38 | $5.64 | $5.64 | 6,899,457 |
2015-10-07 | $5.23 | $5.52 | $5.21 | $5.50 | $5.50 | 9,278,347 |
2015-10-06 | $4.88 | $5.18 | $4.86 | $5.18 | $5.18 | 8,119,036 |
2015-10-05 | $4.76 | $4.94 | $4.75 | $4.88 | $4.88 | 7,095,117 |
2015-10-02 | $4.54 | $4.72 | $4.46 | $4.71 | $4.71 | 6,873,948 |
2015-10-01 | $4.66 | $4.93 | $4.61 | $4.67 | $4.67 | 9,811,300 |
2015-09-30 | $4.66 | $4.74 | $4.58 | $4.62 | $4.62 | 5,667,344 |
2015-09-29 | $4.52 | $4.59 | $4.38 | $4.57 | $4.57 | 5,116,376 |
2015-09-28 | $4.88 | $4.91 | $4.49 | $4.51 | $4.51 | 6,454,257 |
2015-09-25 | $4.83 | $4.96 | $4.77 | $4.95 | $4.95 | 10,176,538 |
2015-09-24 | $4.56 | $4.75 | $4.43 | $4.75 | $4.75 | 10,461,727 |
2015-09-23 | $4.75 | $4.80 | $4.56 | $4.62 | $4.62 | 6,404,304 |
2015-09-22 | $4.79 | $4.84 | $4.69 | $4.73 | $4.73 | 7,232,614 |
2015-09-21 | $4.87 | $4.93 | $4.83 | $4.89 | $4.89 | 8,288,527 |
2015-09-18 | $4.96 | $4.97 | $4.75 | $4.82 | $4.82 | 12,857,177 |
2015-09-17 | $5.19 | $5.21 | $5.01 | $5.03 | $5.03 | 6,513,672 |
2015-09-16 | $5.08 | $5.22 | $5.06 | $5.21 | $5.21 | 3,928,058 |
2015-09-15 | $5.05 | $5.11 | $5.03 | $5.08 | $5.08 | 4,014,515 |
2015-09-14 | $5.09 | $5.13 | $4.99 | $5.01 | $5.01 | 3,705,772 |
2015-09-11 | $5.04 | $5.11 | $5.01 | $5.10 | $5.10 | 4,122,173 |
2015-09-10 | $5.05 | $5.15 | $5.01 | $5.09 | $5.09 | 5,231,610 |
2015-09-09 | $5.17 | $5.29 | $5.01 | $5.03 | $5.03 | 6,738,206 |
2015-09-08 | $5.10 | $5.13 | $4.96 | $5.11 | $5.11 | 6,969,706 |
2015-09-04 | $5.05 | $5.11 | $5.00 | $5.02 | $5.02 | 4,627,768 |
2015-09-03 | $5.13 | $5.31 | $5.03 | $5.14 | $5.14 | 6,470,068 |
2015-09-02 | $4.91 | $5.07 | $4.74 | $5.05 | $5.05 | 9,454,024 |
2015-09-01 | $5.05 | $5.16 | $4.78 | $4.85 | $4.85 | 11,726,864 |
2015-08-31 | $5.11 | $5.27 | $5.01 | $5.18 | $5.18 | 6,866,682 |
2015-08-28 | $5.00 | $5.25 | $5.00 | $5.17 | $5.17 | 8,337,968 |
2015-08-27 | $4.82 | $5.15 | $4.80 | $5.05 | $5.05 | 14,019,245 |
2015-08-26 | $4.54 | $4.68 | $4.42 | $4.65 | $4.65 | 8,942,433 |
2015-08-25 | $4.69 | $4.72 | $4.36 | $4.36 | $4.36 | 9,144,344 |
2015-08-24 | $4.34 | $4.66 | $4.23 | $4.38 | $4.38 | 11,855,169 |
2015-08-21 | $4.74 | $4.77 | $4.59 | $4.59 | $4.59 | 8,550,129 |
2015-08-20 | $4.96 | $5.01 | $4.73 | $4.77 | $4.77 | 7,658,963 |
2015-08-19 | $5.01 | $5.03 | $4.90 | $4.94 | $4.94 | 5,968,629 |
2015-08-18 | $5.25 | $5.26 | $4.97 | $5.03 | $5.03 | 5,730,201 |
2015-08-17 | $5.23 | $5.34 | $5.21 | $5.25 | $5.25 | 3,508,470 |
2015-08-14 | $5.22 | $5.30 | $5.21 | $5.29 | $5.29 | 3,510,051 |
2015-08-13 | $5.24 | $5.33 | $5.19 | $5.22 | $5.22 | 5,633,393 |
2015-08-12 | $5.15 | $5.28 | $5.07 | $5.27 | $5.27 | 7,004,272 |
Genworth Financial Inc - Class A (GNW) News Headlines
Recent Genworth Financial Inc - Class A (GNW) News
Similar Companies to Genworth Financial Inc - Class A (GNW) in the Insurance-Life Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |