ImmunityBio Inc (IBRX) Exchange: NASDAQ
Data as of March 28, 2024
$5.12 ($-0.32) -5.88%
ImmunityBio Inc - Daily Information
Click for more stock information on ImmunityBio Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $5.50 |
Previous Close | $5.12 |
High | $5.65 |
Low | $5.10 |
Adjusted Open | $5.50 |
Previous Adjusted Close | $5.12 |
Adjusted High | $5.65 |
Adjusted Low | $5.10 |
About ImmunityBio Inc (IBRX)
ImmunityBio Inc (IBRX) is a late-stage biotechnology company focused on leveraging its proprietary NANT Switch Platform for the development of therapies for cancer and infectious diseases. ImmunityBioâs NANT platform has the potential to modify the bodyâs natural immune response to fight a wide range of diseases. Additionally, the platform modulates the bodyâs immune system to rapidly mobilize its defenses against the disease, allowing it to attack the disease more effectively. Since its founding in 2015, ImmunityBio has invested heavily in research and development and has rapidly expanded its proprietary platform into multiple uses, from development of new therapeutic vaccine treatments to cutting-edge clinical trials to early stage preclinical studies. The company has grown from a small start-up with a handful of employees in 2015 to over 150 current employees, and it has managed to secure millions in investments from angel investors and venture funds to further fund its mission and projects.
Invest in ImmunityBio Inc (IBRX)
Historical Stock Data for ImmunityBio Inc (IBRX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $5.50 | $5.65 | $5.10 | $5.12 | $5.12 | 2,950,073 |
2024-03-25 | $6.14 | $6.23 | $5.36 | $5.44 | $5.44 | 4,439,565 |
2024-03-22 | $6.20 | $6.78 | $5.89 | $6.07 | $6.07 | 5,266,643 |
2024-03-21 | $6.10 | $6.29 | $5.68 | $6.17 | $6.17 | 5,010,254 |
2024-03-20 | $5.50 | $6.20 | $5.49 | $5.99 | $5.99 | 8,582,034 |
2024-03-19 | $5.14 | $5.47 | $5.05 | $5.43 | $5.43 | 2,856,319 |
2024-03-18 | $5.17 | $5.37 | $5.02 | $5.23 | $5.23 | 3,231,050 |
2024-03-15 | $5.03 | $5.23 | $4.87 | $5.13 | $5.13 | 8,955,847 |
2024-03-14 | $5.04 | $5.20 | $4.86 | $4.91 | $4.91 | 2,663,350 |
2024-03-13 | $5.07 | $5.26 | $4.95 | $5.08 | $5.08 | 3,008,447 |
2024-03-12 | $5.21 | $5.31 | $5.05 | $5.05 | $5.05 | 2,520,504 |
2024-03-11 | $5.45 | $5.54 | $5.11 | $5.14 | $5.14 | 3,618,659 |
2024-03-08 | $5.16 | $5.55 | $4.94 | $5.49 | $5.49 | 4,244,155 |
2024-03-07 | $5.05 | $5.24 | $4.89 | $5.05 | $5.05 | 3,248,697 |
2024-03-06 | $5.02 | $5.15 | $4.90 | $5.08 | $5.08 | 3,617,979 |
2024-03-05 | $5.00 | $5.33 | $4.82 | $4.82 | $4.82 | 3,663,662 |
2024-03-04 | $4.80 | $5.10 | $4.49 | $5.07 | $5.07 | 3,910,053 |
2024-03-01 | $4.89 | $5.02 | $4.69 | $4.71 | $4.71 | 3,215,542 |
2024-02-29 | $4.67 | $4.99 | $4.59 | $4.73 | $4.73 | 4,553,641 |
2024-02-28 | $4.50 | $4.71 | $4.30 | $4.55 | $4.55 | 4,090,839 |
2024-02-27 | $4.14 | $4.59 | $3.92 | $4.59 | $4.59 | 5,256,840 |
2024-02-26 | $4.06 | $4.49 | $3.75 | $4.19 | $4.19 | 10,418,948 |
2024-02-23 | $5.19 | $5.21 | $3.37 | $3.50 | $3.50 | 15,416,497 |
2024-02-22 | $4.77 | $5.25 | $4.70 | $5.24 | $5.24 | 5,320,496 |
2024-02-21 | $4.79 | $4.81 | $4.49 | $4.68 | $4.68 | 2,409,878 |
2024-02-20 | $4.81 | $4.87 | $4.39 | $4.73 | $4.73 | 4,270,810 |
2024-02-16 | $4.75 | $4.92 | $4.65 | $4.85 | $4.85 | 2,226,370 |
2024-02-15 | $4.67 | $4.83 | $4.58 | $4.78 | $4.78 | 3,164,425 |
2024-02-14 | $4.34 | $4.61 | $4.33 | $4.58 | $4.58 | 2,507,444 |
2024-02-13 | $4.58 | $4.62 | $4.18 | $4.23 | $4.23 | 3,692,760 |
2024-02-12 | $4.65 | $4.81 | $4.49 | $4.74 | $4.74 | 3,556,830 |
2024-02-09 | $4.33 | $4.63 | $4.29 | $4.58 | $4.58 | 3,306,342 |
2024-02-08 | $4.15 | $4.32 | $4.01 | $4.31 | $4.31 | 2,452,097 |
2024-02-07 | $4.22 | $4.37 | $4.08 | $4.14 | $4.14 | 2,599,757 |
2024-02-06 | $4.02 | $4.30 | $3.93 | $4.22 | $4.22 | 3,709,932 |
2024-02-05 | $4.06 | $4.12 | $3.76 | $4.04 | $4.04 | 5,151,950 |
2024-02-02 | $3.53 | $4.37 | $3.53 | $4.14 | $4.14 | 4,286,268 |
2024-02-01 | $3.50 | $3.65 | $3.39 | $3.65 | $3.65 | 4,081,384 |
2024-01-31 | $3.46 | $3.74 | $3.34 | $3.36 | $3.36 | 4,580,227 |
2024-01-30 | $3.66 | $3.66 | $3.45 | $3.52 | $3.52 | 2,881,931 |
2024-01-29 | $3.29 | $3.66 | $3.17 | $3.65 | $3.65 | 3,018,422 |
2024-01-26 | $3.36 | $3.55 | $3.25 | $3.29 | $3.29 | 2,208,452 |
2024-01-25 | $3.24 | $3.33 | $3.12 | $3.30 | $3.30 | 2,679,593 |
2024-01-24 | $3.38 | $3.49 | $3.22 | $3.23 | $3.23 | 2,807,920 |
2024-01-23 | $3.69 | $3.80 | $3.21 | $3.36 | $3.36 | 4,652,765 |
2024-01-22 | $3.69 | $3.94 | $3.51 | $3.65 | $3.65 | 4,316,072 |
2024-01-19 | $3.65 | $3.66 | $3.46 | $3.60 | $3.60 | 2,494,650 |
2024-01-18 | $3.70 | $3.77 | $3.43 | $3.63 | $3.63 | 3,509,433 |
2024-01-17 | $3.70 | $3.80 | $3.58 | $3.65 | $3.65 | 3,230,123 |
2024-01-16 | $3.80 | $3.85 | $3.66 | $3.77 | $3.77 | 2,424,682 |
2024-01-12 | $3.98 | $4.41 | $3.81 | $3.85 | $3.85 | 3,806,889 |
2024-01-11 | $4.19 | $4.19 | $3.90 | $3.97 | $3.97 | 3,441,706 |
2024-01-10 | $4.20 | $4.32 | $4.12 | $4.19 | $4.19 | 2,274,897 |
2024-01-09 | $4.38 | $4.45 | $4.15 | $4.24 | $4.24 | 3,115,661 |
2024-01-08 | $4.42 | $4.48 | $4.09 | $4.47 | $4.47 | 3,989,178 |
2024-01-05 | $4.79 | $4.82 | $4.35 | $4.41 | $4.41 | 3,350,057 |
2024-01-04 | $4.86 | $5.02 | $4.70 | $4.83 | $4.83 | 2,442,953 |
2024-01-03 | $5.18 | $5.18 | $4.71 | $4.73 | $4.73 | 3,860,610 |
2024-01-02 | $4.99 | $5.24 | $4.85 | $5.24 | $5.24 | 3,224,158 |
2023-12-29 | $5.22 | $5.26 | $5.00 | $5.02 | $5.02 | 3,371,505 |
2023-12-28 | $5.22 | $5.28 | $4.95 | $5.21 | $5.21 | 3,461,653 |
2023-12-27 | $4.64 | $5.24 | $4.59 | $5.19 | $5.19 | 5,713,504 |
2023-12-26 | $4.52 | $4.75 | $4.43 | $4.64 | $4.64 | 2,757,195 |
2023-12-22 | $4.20 | $4.59 | $4.20 | $4.44 | $4.44 | 3,363,088 |
2023-12-21 | $4.66 | $4.75 | $4.06 | $4.08 | $4.08 | 4,192,065 |
2023-12-20 | $4.25 | $4.99 | $4.20 | $4.53 | $4.53 | 8,055,830 |
2023-12-19 | $4.17 | $4.37 | $4.17 | $4.26 | $4.26 | 2,752,590 |
2023-12-18 | $4.30 | $4.46 | $4.16 | $4.16 | $4.16 | 3,961,716 |
2023-12-15 | $4.19 | $4.35 | $4.07 | $4.30 | $4.30 | 17,353,627 |
2023-12-14 | $3.96 | $4.22 | $3.88 | $4.07 | $4.07 | 5,922,767 |
2023-12-13 | $3.72 | $3.98 | $3.60 | $3.93 | $3.93 | 6,202,135 |
2023-12-12 | $3.11 | $3.75 | $3.11 | $3.72 | $3.72 | 6,701,831 |
2023-12-11 | $3.44 | $3.49 | $3.10 | $3.18 | $3.18 | 4,850,874 |
2023-12-08 | $3.39 | $3.54 | $3.35 | $3.43 | $3.43 | 2,498,706 |
2023-12-07 | $3.71 | $3.75 | $3.39 | $3.46 | $3.46 | 3,706,572 |
2023-12-06 | $3.69 | $3.88 | $3.62 | $3.72 | $3.72 | 2,578,913 |
2023-12-05 | $3.70 | $3.80 | $3.60 | $3.68 | $3.68 | 1,951,095 |
2023-12-04 | $3.80 | $3.99 | $3.69 | $3.72 | $3.72 | 2,895,452 |
2023-12-01 | $3.71 | $3.80 | $3.56 | $3.78 | $3.78 | 3,067,243 |
2023-11-30 | $4.06 | $4.08 | $3.65 | $3.68 | $3.68 | 4,575,049 |
2023-11-29 | $4.08 | $4.28 | $3.97 | $3.98 | $3.98 | 3,488,474 |
2023-11-28 | $4.16 | $4.18 | $3.96 | $4.04 | $4.04 | 2,932,877 |
2023-11-27 | $4.15 | $4.32 | $4.11 | $4.22 | $4.22 | 3,228,707 |
2023-11-24 | $4.15 | $4.38 | $4.10 | $4.12 | $4.12 | 2,333,742 |
2023-11-22 | $3.92 | $4.22 | $3.82 | $4.19 | $4.19 | 5,004,182 |
2023-11-21 | $4.08 | $4.08 | $3.72 | $3.74 | $3.74 | 3,600,576 |
2023-11-20 | $4.22 | $4.49 | $3.93 | $4.05 | $4.05 | 5,306,038 |
2023-11-17 | $4.12 | $4.30 | $3.91 | $4.14 | $4.14 | 4,992,274 |
2023-11-16 | $4.13 | $4.23 | $3.92 | $4.09 | $4.09 | 4,050,524 |
2023-11-15 | $3.65 | $4.13 | $3.62 | $4.09 | $4.09 | 5,823,949 |
2023-11-14 | $3.60 | $3.67 | $3.42 | $3.63 | $3.63 | 4,743,535 |
2023-11-13 | $3.09 | $3.55 | $2.94 | $3.44 | $3.44 | 7,368,544 |
2023-11-10 | $2.69 | $3.17 | $2.67 | $3.11 | $3.11 | 6,100,840 |
2023-11-09 | $3.35 | $3.38 | $2.71 | $2.85 | $2.85 | 7,928,927 |
2023-11-08 | $3.59 | $3.64 | $3.33 | $3.43 | $3.43 | 4,208,530 |
2023-11-07 | $3.57 | $3.71 | $3.41 | $3.63 | $3.63 | 4,126,643 |
2023-11-06 | $3.79 | $3.82 | $3.35 | $3.60 | $3.60 | 6,648,719 |
2023-11-03 | $3.70 | $4.05 | $3.57 | $3.75 | $3.75 | 10,077,798 |
2023-11-02 | $3.28 | $3.78 | $3.18 | $3.70 | $3.70 | 12,251,765 |
2023-11-01 | $3.16 | $3.49 | $2.92 | $3.25 | $3.25 | 11,488,531 |
2023-10-31 | $2.96 | $3.54 | $2.75 | $3.14 | $3.14 | 18,515,834 |
2023-10-30 | $2.59 | $3.09 | $2.56 | $3.08 | $3.08 | 20,374,765 |
2023-10-27 | $2.11 | $2.73 | $2.11 | $2.48 | $2.48 | 33,114,047 |
2023-10-26 | $1.69 | $2.09 | $1.62 | $2.05 | $2.05 | 21,266,631 |
2023-10-25 | $1.74 | $1.87 | $1.56 | $1.58 | $1.58 | 4,430,327 |
2023-10-24 | $1.47 | $2.22 | $1.44 | $1.80 | $1.80 | 26,619,603 |
2023-10-23 | $1.40 | $1.60 | $1.28 | $1.43 | $1.43 | 8,608,795 |
2023-10-20 | $1.29 | $1.33 | $1.27 | $1.30 | $1.30 | 982,732 |
2023-10-19 | $1.37 | $1.38 | $1.25 | $1.26 | $1.26 | 1,326,906 |
2023-10-18 | $1.42 | $1.49 | $1.40 | $1.41 | $1.41 | 898,772 |
2023-10-17 | $1.43 | $1.48 | $1.40 | $1.45 | $1.45 | 1,359,990 |
2023-10-16 | $1.30 | $1.42 | $1.28 | $1.39 | $1.39 | 1,175,728 |
2023-10-13 | $1.27 | $1.36 | $1.25 | $1.31 | $1.31 | 1,627,227 |
2023-10-12 | $1.38 | $1.38 | $1.25 | $1.28 | $1.28 | 2,302,444 |
2023-10-11 | $1.44 | $1.48 | $1.36 | $1.36 | $1.36 | 1,587,582 |
2023-10-10 | $1.39 | $1.50 | $1.39 | $1.43 | $1.43 | 1,798,094 |
2023-10-09 | $1.40 | $1.43 | $1.36 | $1.42 | $1.42 | 1,220,443 |
2023-10-06 | $1.49 | $1.50 | $1.40 | $1.42 | $1.42 | 2,031,705 |
2023-10-05 | $1.40 | $1.51 | $1.36 | $1.48 | $1.48 | 1,928,706 |
2023-10-04 | $1.43 | $1.43 | $1.31 | $1.39 | $1.39 | 2,943,042 |
2023-10-03 | $1.54 | $1.54 | $1.43 | $1.44 | $1.44 | 1,968,517 |
2023-10-02 | $1.70 | $1.70 | $1.52 | $1.53 | $1.53 | 2,429,679 |
2023-09-29 | $1.61 | $1.72 | $1.61 | $1.69 | $1.69 | 3,586,029 |
2023-09-28 | $1.57 | $1.66 | $1.55 | $1.60 | $1.60 | 2,371,838 |
2023-09-27 | $1.49 | $1.63 | $1.48 | $1.60 | $1.60 | 1,775,480 |
2023-09-26 | $1.59 | $1.69 | $1.45 | $1.47 | $1.47 | 2,597,391 |
2023-09-25 | $1.61 | $1.72 | $1.59 | $1.61 | $1.61 | 2,061,036 |
2023-09-22 | $1.63 | $1.65 | $1.57 | $1.65 | $1.65 | 1,466,776 |
2023-09-21 | $1.65 | $1.66 | $1.58 | $1.64 | $1.64 | 1,806,928 |
2023-09-20 | $1.76 | $1.79 | $1.61 | $1.68 | $1.68 | 2,352,473 |
2023-09-19 | $1.66 | $1.80 | $1.64 | $1.79 | $1.79 | 2,737,064 |
2023-09-18 | $1.82 | $1.85 | $1.62 | $1.67 | $1.67 | 4,458,480 |
2023-09-15 | $1.68 | $1.82 | $1.65 | $1.80 | $1.80 | 4,192,628 |
2023-09-14 | $1.65 | $1.71 | $1.57 | $1.69 | $1.69 | 3,394,612 |
2023-09-13 | $1.74 | $1.78 | $1.61 | $1.64 | $1.64 | 4,387,799 |
2023-09-12 | $1.61 | $1.79 | $1.51 | $1.69 | $1.69 | 8,828,759 |
2023-09-11 | $1.30 | $1.55 | $1.28 | $1.54 | $1.54 | 10,009,526 |
2023-09-08 | $1.31 | $1.33 | $1.27 | $1.29 | $1.29 | 3,004,785 |
2023-09-07 | $1.46 | $1.46 | $1.30 | $1.31 | $1.31 | 4,156,079 |
2023-09-06 | $1.47 | $1.48 | $1.38 | $1.44 | $1.44 | 2,133,208 |
2023-09-05 | $1.54 | $1.59 | $1.45 | $1.46 | $1.46 | 2,706,906 |
2023-09-01 | $1.62 | $1.62 | $1.51 | $1.53 | $1.53 | 1,892,580 |
2023-08-31 | $1.65 | $1.72 | $1.61 | $1.61 | $1.61 | 1,960,087 |
2023-08-30 | $1.62 | $1.70 | $1.61 | $1.65 | $1.65 | 1,687,445 |
2023-08-29 | $1.63 | $1.67 | $1.60 | $1.63 | $1.63 | 1,185,329 |
2023-08-28 | $1.64 | $1.78 | $1.62 | $1.65 | $1.65 | 2,492,487 |
2023-08-25 | $1.61 | $1.71 | $1.59 | $1.65 | $1.65 | 1,976,310 |
2023-08-24 | $1.66 | $1.67 | $1.60 | $1.60 | $1.60 | 1,807,602 |
2023-08-23 | $1.66 | $1.72 | $1.62 | $1.66 | $1.66 | 1,447,694 |
2023-08-22 | $1.70 | $1.77 | $1.67 | $1.70 | $1.70 | 2,017,977 |
2023-08-21 | $1.84 | $1.84 | $1.62 | $1.65 | $1.65 | 3,170,033 |
2023-08-18 | $1.81 | $1.95 | $1.79 | $1.81 | $1.81 | 1,852,338 |
2023-08-17 | $1.99 | $2.02 | $1.82 | $1.84 | $1.84 | 2,046,532 |
2023-08-16 | $1.93 | $2.04 | $1.89 | $1.96 | $1.96 | 2,121,517 |
2023-08-15 | $1.84 | $1.99 | $1.80 | $1.96 | $1.96 | 1,754,712 |
2023-08-14 | $1.82 | $1.89 | $1.72 | $1.85 | $1.85 | 2,080,251 |
2023-08-11 | $1.72 | $1.90 | $1.65 | $1.83 | $1.83 | 2,647,675 |
2023-08-10 | $1.66 | $1.79 | $1.65 | $1.74 | $1.74 | 1,914,586 |
2023-08-09 | $1.85 | $1.85 | $1.66 | $1.67 | $1.67 | 2,942,036 |
2023-08-08 | $1.81 | $1.95 | $1.81 | $1.86 | $1.86 | 2,602,244 |
2023-08-07 | $2.00 | $2.00 | $1.84 | $1.85 | $1.85 | 3,809,972 |
2023-08-04 | $2.18 | $2.19 | $2.00 | $2.01 | $2.01 | 2,785,447 |
2023-08-03 | $1.96 | $2.19 | $1.92 | $2.12 | $2.12 | 3,525,638 |
2023-08-02 | $1.93 | $1.98 | $1.84 | $1.94 | $1.94 | 2,713,439 |
2023-08-01 | $2.18 | $2.18 | $1.98 | $2.04 | $2.04 | 3,998,483 |
2023-07-31 | $2.30 | $2.32 | $2.18 | $2.20 | $2.20 | 2,320,825 |
2023-07-28 | $2.33 | $2.39 | $2.27 | $2.29 | $2.29 | 1,923,832 |
2023-07-27 | $2.49 | $2.49 | $2.22 | $2.33 | $2.33 | 3,307,379 |
2023-07-26 | $2.53 | $2.59 | $2.38 | $2.44 | $2.44 | 2,298,619 |
2023-07-25 | $2.65 | $2.65 | $2.52 | $2.58 | $2.58 | 1,785,898 |
2023-07-24 | $2.75 | $2.75 | $2.52 | $2.65 | $2.65 | 2,546,384 |
2023-07-21 | $2.95 | $2.95 | $2.75 | $2.81 | $2.81 | 2,062,683 |
2023-07-20 | $3.10 | $3.10 | $2.79 | $2.89 | $2.89 | 2,293,374 |
2023-07-19 | $2.97 | $3.33 | $2.97 | $3.10 | $3.10 | 3,802,970 |
2023-07-18 | $3.02 | $3.16 | $2.94 | $2.97 | $2.97 | 1,872,958 |
2023-07-17 | $2.74 | $3.24 | $2.71 | $3.04 | $3.04 | 4,418,960 |
2023-07-14 | $2.70 | $2.85 | $2.70 | $2.78 | $2.78 | 2,309,631 |
2023-07-13 | $2.64 | $2.78 | $2.61 | $2.70 | $2.70 | 2,085,054 |
2023-07-12 | $2.60 | $2.66 | $2.51 | $2.63 | $2.63 | 1,604,735 |
2023-07-11 | $2.69 | $2.70 | $2.54 | $2.56 | $2.56 | 1,821,747 |
2023-07-10 | $2.72 | $2.80 | $2.64 | $2.66 | $2.66 | 3,444,664 |
2023-07-07 | $2.63 | $2.75 | $2.60 | $2.72 | $2.72 | 1,135,051 |
2023-07-06 | $2.68 | $2.68 | $2.55 | $2.63 | $2.63 | 1,035,282 |
2023-07-05 | $2.73 | $2.78 | $2.66 | $2.72 | $2.72 | 1,298,211 |
2023-07-03 | $2.76 | $2.80 | $2.70 | $2.74 | $2.74 | 777,205 |
2023-06-30 | $2.70 | $2.86 | $2.67 | $2.78 | $2.78 | 1,566,142 |
2023-06-29 | $2.70 | $2.81 | $2.65 | $2.72 | $2.72 | 1,510,357 |
2023-06-28 | $2.62 | $2.72 | $2.57 | $2.67 | $2.67 | 1,025,440 |
2023-06-27 | $2.61 | $2.63 | $2.44 | $2.62 | $2.62 | 1,619,867 |
2023-06-26 | $2.68 | $2.68 | $2.53 | $2.59 | $2.59 | 1,672,295 |
2023-06-23 | $2.76 | $2.85 | $2.63 | $2.69 | $2.69 | 6,333,343 |
2023-06-22 | $2.81 | $2.88 | $2.77 | $2.81 | $2.81 | 1,143,877 |
2023-06-21 | $2.80 | $2.90 | $2.74 | $2.85 | $2.85 | 1,663,134 |
2023-06-20 | $2.71 | $2.91 | $2.69 | $2.84 | $2.84 | 2,581,732 |
2023-06-16 | $2.85 | $2.86 | $2.64 | $2.74 | $2.74 | 5,520,184 |
2023-06-15 | $2.85 | $2.91 | $2.78 | $2.79 | $2.79 | 2,440,229 |
2023-06-14 | $3.00 | $3.02 | $2.79 | $2.87 | $2.87 | 2,648,295 |
2023-06-13 | $2.96 | $3.15 | $2.92 | $2.99 | $2.99 | 2,945,250 |
2023-06-12 | $2.89 | $3.08 | $2.84 | $2.86 | $2.86 | 2,431,495 |
2023-06-09 | $2.97 | $3.08 | $2.80 | $2.84 | $2.84 | 2,702,909 |
2023-06-08 | $3.08 | $3.08 | $2.85 | $2.96 | $2.96 | 2,182,212 |
2023-06-07 | $3.28 | $3.39 | $2.97 | $3.05 | $3.05 | 3,926,470 |
2023-06-06 | $2.99 | $3.32 | $2.70 | $3.29 | $3.29 | 7,424,671 |
2023-06-05 | $2.80 | $3.00 | $2.68 | $2.79 | $2.79 | 2,693,035 |
2023-06-02 | $3.02 | $3.07 | $2.72 | $2.77 | $2.77 | 2,688,536 |
2023-06-01 | $2.73 | $2.97 | $2.64 | $2.94 | $2.94 | 2,613,250 |
2023-05-31 | $2.49 | $2.75 | $2.47 | $2.75 | $2.75 | 2,917,146 |
2023-05-30 | $2.64 | $2.74 | $2.37 | $2.49 | $2.49 | 2,568,019 |
2023-05-26 | $2.40 | $2.57 | $2.35 | $2.54 | $2.54 | 2,354,869 |
2023-05-25 | $2.53 | $2.56 | $2.33 | $2.38 | $2.38 | 3,332,043 |
2023-05-24 | $2.84 | $2.84 | $2.54 | $2.56 | $2.56 | 2,951,423 |
2023-05-23 | $2.75 | $3.02 | $2.75 | $2.79 | $2.79 | 3,575,116 |
2023-05-22 | $3.07 | $3.15 | $2.79 | $2.79 | $2.79 | 4,105,612 |
2023-05-19 | $2.86 | $3.29 | $2.81 | $2.97 | $2.97 | 4,527,226 |
2023-05-18 | $3.15 | $3.26 | $2.74 | $2.81 | $2.81 | 5,884,945 |
2023-05-17 | $3.30 | $3.72 | $3.21 | $3.23 | $3.23 | 7,132,284 |
2023-05-16 | $3.22 | $3.45 | $2.95 | $3.31 | $3.31 | 7,611,543 |
2023-05-15 | $2.35 | $3.25 | $2.25 | $3.22 | $3.22 | 17,057,614 |
2023-05-12 | $2.88 | $2.90 | $2.23 | $2.28 | $2.28 | 8,716,750 |
2023-05-11 | $2.76 | $3.17 | $2.45 | $2.79 | $2.79 | 20,496,144 |
2023-05-10 | $6.00 | $6.37 | $5.63 | $6.22 | $6.22 | 5,820,346 |
2023-05-09 | $6.34 | $6.93 | $5.74 | $5.92 | $5.92 | 11,419,202 |
2023-05-08 | $5.60 | $6.61 | $5.38 | $6.41 | $6.41 | 16,723,756 |
2023-05-05 | $4.14 | $6.00 | $4.10 | $5.54 | $5.54 | 20,165,214 |
2023-05-04 | $3.40 | $4.08 | $3.31 | $3.87 | $3.87 | 8,296,634 |
2023-05-03 | $3.07 | $3.49 | $3.07 | $3.35 | $3.35 | 5,914,857 |
2023-05-02 | $3.06 | $3.18 | $2.99 | $3.08 | $3.08 | 3,456,971 |
2023-05-01 | $2.87 | $3.25 | $2.78 | $3.08 | $3.08 | 5,047,375 |
2023-04-28 | $2.62 | $2.90 | $2.48 | $2.80 | $2.80 | 4,004,591 |
2023-04-27 | $2.30 | $2.64 | $2.30 | $2.62 | $2.62 | 4,317,445 |
2023-04-26 | $2.37 | $2.37 | $2.24 | $2.26 | $2.26 | 2,819,491 |
2023-04-25 | $2.44 | $2.55 | $2.33 | $2.35 | $2.35 | 3,811,389 |
2023-04-24 | $2.80 | $2.83 | $2.41 | $2.44 | $2.44 | 6,297,704 |
2023-04-21 | $2.31 | $2.69 | $2.26 | $2.68 | $2.68 | 5,507,669 |
2023-04-20 | $2.38 | $2.38 | $2.14 | $2.29 | $2.29 | 5,086,776 |
2023-04-19 | $2.10 | $2.44 | $2.08 | $2.38 | $2.38 | 4,538,408 |
2023-04-18 | $2.27 | $2.29 | $2.04 | $2.14 | $2.14 | 3,335,190 |
2023-04-17 | $1.94 | $2.30 | $1.91 | $2.21 | $2.21 | 6,240,079 |
2023-04-14 | $1.98 | $2.05 | $1.85 | $1.93 | $1.93 | 4,554,470 |
2023-04-13 | $1.55 | $2.02 | $1.54 | $1.95 | $1.95 | 10,703,220 |
2023-04-12 | $1.58 | $1.60 | $1.47 | $1.53 | $1.53 | 4,126,521 |
2023-04-11 | $1.58 | $1.67 | $1.53 | $1.54 | $1.54 | 3,902,501 |
2023-04-10 | $1.66 | $1.67 | $1.52 | $1.58 | $1.58 | 3,198,750 |
2023-04-06 | $1.70 | $1.77 | $1.63 | $1.64 | $1.64 | 3,888,266 |
2023-04-05 | $1.66 | $1.82 | $1.62 | $1.67 | $1.67 | 3,388,672 |
2023-04-04 | $1.81 | $1.81 | $1.63 | $1.68 | $1.68 | 2,354,119 |
2023-04-03 | $1.84 | $1.88 | $1.74 | $1.79 | $1.79 | 3,597,458 |
2023-03-31 | $1.75 | $1.95 | $1.72 | $1.82 | $1.82 | 3,785,893 |
2023-03-30 | $1.84 | $2.02 | $1.62 | $1.76 | $1.76 | 4,836,178 |
2023-03-29 | $1.70 | $1.85 | $1.65 | $1.80 | $1.80 | 2,897,798 |
2023-03-28 | $1.72 | $1.73 | $1.59 | $1.66 | $1.66 | 2,130,038 |
2023-03-27 | $1.64 | $1.76 | $1.53 | $1.71 | $1.71 | 3,288,854 |
2023-03-24 | $1.44 | $1.69 | $1.39 | $1.64 | $1.64 | 3,970,454 |
2023-03-23 | $1.67 | $1.82 | $1.36 | $1.46 | $1.46 | 6,994,165 |
2023-03-22 | $1.87 | $1.88 | $1.53 | $1.63 | $1.63 | 8,729,129 |
2023-03-21 | $1.39 | $1.88 | $1.36 | $1.84 | $1.84 | 9,781,609 |
2023-03-20 | $1.42 | $1.46 | $1.32 | $1.35 | $1.35 | 9,268,408 |
2023-03-17 | $1.37 | $1.48 | $1.33 | $1.41 | $1.41 | 10,518,092 |
2023-03-16 | $1.46 | $1.47 | $1.25 | $1.41 | $1.41 | 4,220,295 |
2023-03-15 | $1.37 | $1.44 | $1.21 | $1.43 | $1.43 | 6,082,274 |
2023-03-14 | $1.58 | $1.59 | $1.31 | $1.42 | $1.42 | 5,346,303 |
2023-03-13 | $1.41 | $1.55 | $1.32 | $1.51 | $1.51 | 4,414,982 |
2023-03-10 | $1.50 | $1.52 | $1.22 | $1.44 | $1.44 | 10,101,716 |
2023-03-09 | $1.62 | $1.67 | $1.51 | $1.52 | $1.52 | 3,046,355 |
2023-03-08 | $1.74 | $1.74 | $1.55 | $1.62 | $1.62 | 2,997,316 |
2023-03-07 | $1.76 | $1.78 | $1.67 | $1.73 | $1.73 | 2,624,923 |
2023-03-06 | $2.03 | $2.04 | $1.75 | $1.76 | $1.76 | 3,309,797 |
2023-03-03 | $2.04 | $2.07 | $1.91 | $1.98 | $1.98 | 4,455,691 |
2023-03-02 | $2.30 | $2.30 | $1.73 | $2.03 | $2.03 | 7,939,492 |
2023-03-01 | $2.44 | $2.50 | $2.19 | $2.27 | $2.27 | 3,142,311 |
2023-02-28 | $2.51 | $2.57 | $2.39 | $2.44 | $2.44 | 2,822,114 |
2023-02-27 | $2.59 | $2.72 | $2.47 | $2.52 | $2.52 | 2,827,686 |
2023-02-24 | $2.72 | $2.72 | $2.53 | $2.59 | $2.59 | 3,594,222 |
2023-02-23 | $2.83 | $2.94 | $2.60 | $2.74 | $2.74 | 3,811,033 |
2023-02-22 | $2.90 | $2.99 | $2.78 | $2.81 | $2.81 | 3,664,768 |
2023-02-21 | $3.05 | $3.11 | $2.79 | $2.81 | $2.81 | 4,680,776 |
2023-02-17 | $3.25 | $3.25 | $3.03 | $3.08 | $3.08 | 3,915,658 |
2023-02-16 | $3.46 | $3.47 | $3.21 | $3.23 | $3.23 | 3,598,663 |
2023-02-15 | $3.69 | $3.77 | $3.36 | $3.50 | $3.50 | 2,621,235 |
2023-02-14 | $3.75 | $3.90 | $3.68 | $3.74 | $3.74 | 1,222,465 |
2023-02-13 | $3.92 | $3.92 | $3.70 | $3.77 | $3.77 | 1,305,828 |
2023-02-10 | $3.94 | $3.94 | $3.75 | $3.85 | $3.85 | 2,036,985 |
2023-02-09 | $4.10 | $4.13 | $3.86 | $3.94 | $3.94 | 2,132,942 |
2023-02-08 | $4.25 | $4.30 | $4.09 | $4.10 | $4.10 | 1,124,654 |
2023-02-07 | $4.35 | $4.39 | $4.08 | $4.32 | $4.32 | 2,142,723 |
2023-02-06 | $4.32 | $4.51 | $4.25 | $4.33 | $4.33 | 1,646,478 |
2023-02-03 | $4.36 | $4.59 | $4.25 | $4.33 | $4.33 | 1,922,734 |
2023-02-02 | $4.10 | $4.47 | $4.07 | $4.45 | $4.45 | 2,097,961 |
2023-02-01 | $3.80 | $4.02 | $3.72 | $4.01 | $4.01 | 2,161,072 |
2023-01-31 | $3.79 | $3.97 | $3.79 | $3.80 | $3.80 | 2,137,929 |
2023-01-30 | $3.94 | $4.02 | $3.69 | $3.78 | $3.78 | 2,482,244 |
2023-01-27 | $3.90 | $4.09 | $3.90 | $4.01 | $4.01 | 1,023,819 |
2023-01-26 | $4.28 | $4.31 | $3.82 | $3.95 | $3.95 | 2,032,395 |
2023-01-25 | $4.37 | $4.48 | $4.08 | $4.25 | $4.25 | 2,250,069 |
2023-01-24 | $4.55 | $4.63 | $4.44 | $4.45 | $4.45 | 1,286,218 |
2023-01-23 | $4.60 | $4.75 | $4.21 | $4.60 | $4.60 | 2,536,730 |
2023-01-20 | $4.57 | $4.64 | $4.48 | $4.61 | $4.61 | 1,097,892 |
2023-01-19 | $4.51 | $4.56 | $4.34 | $4.52 | $4.52 | 1,150,377 |
2023-01-18 | $4.79 | $4.98 | $4.56 | $4.56 | $4.56 | 1,194,016 |
2023-01-17 | $4.74 | $4.76 | $4.45 | $4.74 | $4.74 | 1,847,568 |
2023-01-13 | $4.61 | $5.10 | $4.61 | $4.78 | $4.78 | 1,635,435 |
2023-01-12 | $4.46 | $4.70 | $4.26 | $4.70 | $4.70 | 1,770,365 |
2023-01-11 | $4.41 | $4.53 | $4.26 | $4.44 | $4.44 | 1,618,865 |
2023-01-10 | $4.23 | $4.53 | $4.23 | $4.41 | $4.41 | 1,407,751 |
2023-01-09 | $4.41 | $4.46 | $4.23 | $4.26 | $4.26 | 1,708,172 |
2023-01-06 | $4.42 | $4.47 | $4.16 | $4.33 | $4.33 | 1,534,741 |
2023-01-05 | $4.64 | $4.73 | $4.29 | $4.37 | $4.37 | 2,221,152 |
2023-01-04 | $4.81 | $4.91 | $4.65 | $4.68 | $4.68 | 1,647,432 |
2023-01-03 | $5.18 | $5.25 | $4.74 | $4.77 | $4.77 | 2,107,067 |
2022-12-30 | $4.90 | $5.08 | $4.82 | $5.07 | $5.07 | 2,328,157 |
2022-12-29 | $4.71 | $5.18 | $4.67 | $4.94 | $4.94 | 1,839,844 |
2022-12-28 | $4.99 | $5.08 | $4.66 | $4.66 | $4.66 | 1,571,017 |
2022-12-27 | $5.41 | $5.49 | $4.93 | $4.95 | $4.95 | 2,228,565 |
2022-12-23 | $5.71 | $5.76 | $5.37 | $5.46 | $5.46 | 1,353,201 |
2022-12-22 | $5.73 | $5.77 | $5.27 | $5.69 | $5.69 | 1,320,828 |
2022-12-21 | $5.79 | $5.96 | $5.62 | $5.85 | $5.85 | 1,370,951 |
2022-12-20 | $5.65 | $5.79 | $5.62 | $5.79 | $5.79 | 1,447,764 |
2022-12-19 | $6.47 | $6.47 | $5.71 | $5.72 | $5.72 | 1,776,753 |
2022-12-16 | $6.57 | $6.70 | $6.25 | $6.44 | $6.44 | 3,259,701 |
2022-12-15 | $6.62 | $6.88 | $6.51 | $6.71 | $6.71 | 2,081,911 |
2022-12-14 | $6.62 | $6.94 | $6.47 | $6.74 | $6.74 | 2,943,391 |
2022-12-13 | $7.10 | $7.10 | $6.59 | $6.66 | $6.66 | 3,023,147 |
2022-12-12 | $5.92 | $6.82 | $5.53 | $6.77 | $6.77 | 3,225,466 |
2022-12-09 | $6.19 | $6.48 | $6.12 | $6.15 | $6.15 | 1,592,977 |
2022-12-08 | $6.25 | $6.46 | $6.07 | $6.21 | $6.21 | 1,172,833 |
2022-12-07 | $5.71 | $6.24 | $5.65 | $6.21 | $6.21 | 1,198,182 |
2022-12-06 | $5.90 | $5.93 | $5.61 | $5.68 | $5.68 | 973,849 |
2022-12-05 | $6.17 | $6.27 | $5.79 | $5.89 | $5.89 | 1,567,325 |
2022-12-02 | $5.47 | $6.28 | $5.47 | $6.23 | $6.23 | 2,024,881 |
2022-12-01 | $5.52 | $5.64 | $5.38 | $5.61 | $5.61 | 1,143,923 |
2022-11-30 | $5.29 | $5.52 | $5.03 | $5.51 | $5.51 | 1,769,797 |
2022-11-29 | $5.04 | $5.26 | $4.99 | $5.23 | $5.23 | 1,062,078 |
2022-11-28 | $5.27 | $5.51 | $4.98 | $5.03 | $5.03 | 1,231,736 |
2022-11-25 | $5.31 | $5.36 | $5.26 | $5.34 | $5.34 | 369,289 |
2022-11-23 | $5.41 | $5.60 | $5.30 | $5.34 | $5.34 | 1,118,901 |
2022-11-22 | $5.17 | $5.46 | $5.08 | $5.39 | $5.39 | 1,140,898 |
2022-11-21 | $5.21 | $5.21 | $5.04 | $5.16 | $5.16 | 1,037,308 |
2022-11-18 | $5.76 | $5.79 | $5.24 | $5.27 | $5.27 | 1,091,802 |
2022-11-17 | $5.57 | $5.81 | $5.54 | $5.60 | $5.60 | 1,263,383 |
2022-11-16 | $5.96 | $6.03 | $5.45 | $5.68 | $5.68 | 1,639,108 |
2022-11-15 | $6.41 | $6.58 | $5.89 | $6.05 | $6.05 | 1,688,540 |
2022-11-14 | $5.79 | $6.29 | $5.69 | $6.15 | $6.15 | 1,992,792 |
2022-11-11 | $5.23 | $5.98 | $5.22 | $5.84 | $5.84 | 2,122,530 |
2022-11-10 | $4.57 | $5.28 | $4.55 | $5.23 | $5.23 | 2,420,341 |
2022-11-09 | $4.76 | $4.82 | $4.35 | $4.35 | $4.35 | 2,017,009 |
2022-11-08 | $4.98 | $5.02 | $4.77 | $4.87 | $4.87 | 1,176,416 |
2022-11-07 | $5.03 | $5.17 | $4.84 | $4.99 | $4.99 | 1,064,702 |
2022-11-04 | $5.37 | $5.39 | $4.74 | $5.03 | $5.03 | 2,004,881 |
2022-11-03 | $5.30 | $5.53 | $5.15 | $5.27 | $5.27 | 890,562 |
2022-11-02 | $5.49 | $5.75 | $5.36 | $5.37 | $5.37 | 1,197,222 |
2022-11-01 | $5.62 | $5.69 | $5.36 | $5.49 | $5.49 | 942,721 |
2022-10-31 | $5.78 | $5.78 | $5.48 | $5.50 | $5.50 | 1,093,390 |
2022-10-28 | $5.45 | $5.85 | $5.36 | $5.80 | $5.80 | 1,588,470 |
2022-10-27 | $5.57 | $5.66 | $5.34 | $5.39 | $5.39 | 1,275,198 |
2022-10-26 | $5.39 | $6.08 | $5.26 | $5.50 | $5.50 | 2,003,203 |
2022-10-25 | $5.20 | $5.48 | $5.18 | $5.39 | $5.39 | 1,344,261 |
2022-10-24 | $5.31 | $5.31 | $4.89 | $5.17 | $5.17 | 924,486 |
2022-10-21 | $4.92 | $5.33 | $4.88 | $5.31 | $5.31 | 1,229,721 |
2022-10-20 | $4.92 | $5.20 | $4.87 | $4.96 | $4.96 | 967,727 |
2022-10-19 | $5.14 | $5.19 | $4.78 | $4.92 | $4.92 | 1,641,072 |
2022-10-18 | $5.29 | $5.45 | $5.06 | $5.21 | $5.21 | 895,443 |
2022-10-17 | $4.96 | $5.23 | $4.93 | $5.19 | $5.19 | 1,492,989 |
2022-10-14 | $5.24 | $5.33 | $4.92 | $4.94 | $4.94 | 906,794 |
2022-10-13 | $4.75 | $5.24 | $4.69 | $5.18 | $5.18 | 928,771 |
2022-10-12 | $5.19 | $5.19 | $4.79 | $4.96 | $4.96 | 1,290,573 |
2022-10-11 | $4.99 | $5.29 | $4.72 | $5.18 | $5.18 | 1,523,054 |
2022-10-10 | $5.10 | $5.22 | $4.93 | $5.02 | $5.02 | 1,016,020 |
2022-10-07 | $5.25 | $5.41 | $5.12 | $5.12 | $5.12 | 1,312,045 |
2022-10-06 | $5.31 | $5.62 | $5.31 | $5.44 | $5.44 | 984,803 |
2022-10-05 | $5.40 | $5.62 | $5.13 | $5.40 | $5.40 | 1,332,602 |
2022-10-04 | $5.30 | $5.57 | $5.30 | $5.57 | $5.57 | 1,594,963 |
2022-10-03 | $5.06 | $5.28 | $5.01 | $5.18 | $5.18 | 1,514,746 |
2022-09-30 | $5.01 | $5.17 | $4.83 | $4.97 | $4.97 | 1,457,166 |
2022-09-29 | $5.30 | $5.36 | $4.83 | $4.94 | $4.94 | 1,961,454 |
2022-09-28 | $5.02 | $5.53 | $4.97 | $5.50 | $5.50 | 1,898,967 |
2022-09-27 | $4.77 | $5.03 | $4.62 | $4.97 | $4.97 | 1,514,222 |
2022-09-26 | $4.83 | $5.40 | $4.65 | $4.65 | $4.65 | 1,658,186 |
2022-09-23 | $4.85 | $4.97 | $4.68 | $4.83 | $4.83 | 1,496,917 |
2022-09-22 | $4.94 | $5.00 | $4.69 | $4.95 | $4.95 | 1,673,039 |
2022-09-21 | $5.45 | $5.45 | $4.87 | $4.89 | $4.89 | 1,874,032 |
2022-09-20 | $5.43 | $5.65 | $5.24 | $5.44 | $5.44 | 1,949,306 |
2022-09-19 | $5.85 | $5.94 | $5.11 | $5.51 | $5.51 | 3,061,472 |
2022-09-16 | $6.25 | $6.26 | $5.52 | $6.06 | $6.06 | 11,856,597 |
2022-09-15 | $6.45 | $7.80 | $6.32 | $6.43 | $6.43 | 6,592,266 |
2022-09-14 | $5.59 | $6.44 | $5.49 | $6.41 | $6.41 | 3,820,730 |
2022-09-13 | $5.43 | $5.84 | $5.33 | $5.64 | $5.64 | 3,677,737 |
2022-09-12 | $4.70 | $5.70 | $4.68 | $5.61 | $5.61 | 4,542,785 |
2022-09-09 | $4.77 | $4.94 | $4.62 | $4.64 | $4.64 | 1,264,807 |
2022-09-08 | $4.43 | $4.80 | $4.43 | $4.75 | $4.75 | 1,558,268 |
2022-09-07 | $4.27 | $4.54 | $4.26 | $4.51 | $4.51 | 793,311 |
2022-09-06 | $4.32 | $4.54 | $4.20 | $4.28 | $4.28 | 926,979 |
2022-09-02 | $4.11 | $4.51 | $4.04 | $4.29 | $4.29 | 1,382,428 |
2022-09-01 | $3.98 | $4.15 | $3.86 | $4.14 | $4.14 | 705,647 |
2022-08-31 | $3.87 | $4.09 | $3.87 | $4.00 | $4.00 | 746,098 |
2022-08-30 | $3.95 | $3.99 | $3.74 | $3.84 | $3.84 | 597,724 |
2022-08-29 | $3.96 | $4.13 | $3.89 | $3.92 | $3.92 | 587,050 |
2022-08-26 | $4.44 | $4.44 | $4.07 | $4.09 | $4.09 | 879,114 |
2022-08-25 | $4.22 | $4.53 | $4.14 | $4.44 | $4.44 | 1,080,623 |
2022-08-24 | $3.92 | $4.23 | $3.83 | $4.16 | $4.16 | 711,554 |
2022-08-23 | $3.75 | $3.99 | $3.72 | $3.90 | $3.90 | 705,260 |
2022-08-22 | $3.86 | $3.99 | $3.70 | $3.74 | $3.74 | 869,068 |
2022-08-19 | $4.21 | $4.24 | $3.88 | $3.97 | $3.97 | 1,501,886 |
2022-08-18 | $4.27 | $4.40 | $4.21 | $4.34 | $4.34 | 785,269 |
2022-08-17 | $4.45 | $4.55 | $4.31 | $4.31 | $4.31 | 632,545 |
2022-08-16 | $4.76 | $4.76 | $4.36 | $4.55 | $4.55 | 1,223,514 |
2022-08-15 | $4.46 | $4.84 | $4.44 | $4.73 | $4.73 | 1,762,597 |
2022-08-12 | $4.45 | $4.58 | $4.36 | $4.52 | $4.52 | 671,833 |
2022-08-11 | $4.57 | $4.80 | $4.33 | $4.42 | $4.42 | 1,433,584 |
2022-08-10 | $4.47 | $4.58 | $4.31 | $4.56 | $4.56 | 928,734 |
2022-08-09 | $4.42 | $4.51 | $4.26 | $4.34 | $4.34 | 791,812 |
2022-08-08 | $4.51 | $4.68 | $4.38 | $4.47 | $4.47 | 1,130,932 |
2022-08-05 | $4.12 | $4.54 | $4.01 | $4.49 | $4.49 | 1,392,802 |
2022-08-04 | $4.13 | $4.29 | $4.08 | $4.23 | $4.23 | 950,522 |
2022-08-03 | $3.89 | $4.37 | $3.82 | $4.15 | $4.15 | 1,852,603 |
2022-08-02 | $3.59 | $3.84 | $3.58 | $3.73 | $3.73 | 1,004,230 |
2022-08-01 | $3.81 | $3.91 | $3.52 | $3.65 | $3.65 | 1,788,078 |
2022-07-29 | $4.23 | $4.23 | $3.85 | $3.89 | $3.89 | 1,666,743 |
2022-07-28 | $4.20 | $4.31 | $4.01 | $4.28 | $4.28 | 919,070 |
2022-07-27 | $4.21 | $4.27 | $4.09 | $4.23 | $4.23 | 721,993 |
2022-07-26 | $4.17 | $4.26 | $4.07 | $4.14 | $4.14 | 694,821 |
2022-07-25 | $4.41 | $4.41 | $4.12 | $4.21 | $4.21 | 733,280 |
2022-07-22 | $4.65 | $4.65 | $4.30 | $4.37 | $4.37 | 771,481 |
2022-07-21 | $4.64 | $4.72 | $4.49 | $4.62 | $4.62 | 546,700 |
2022-07-20 | $4.40 | $4.77 | $4.40 | $4.65 | $4.65 | 1,613,653 |
2022-07-19 | $4.13 | $4.44 | $4.10 | $4.36 | $4.36 | 1,119,342 |
2022-07-18 | $4.58 | $4.69 | $4.03 | $4.05 | $4.05 | 1,354,230 |
2022-07-15 | $4.52 | $4.55 | $4.26 | $4.50 | $4.50 | 808,591 |
2022-07-14 | $4.49 | $4.54 | $4.34 | $4.40 | $4.40 | 674,223 |
2022-07-13 | $4.30 | $4.61 | $4.26 | $4.58 | $4.58 | 996,120 |
2022-07-12 | $4.51 | $4.57 | $3.87 | $4.48 | $4.48 | 1,483,867 |
2022-07-11 | $4.71 | $4.74 | $4.45 | $4.47 | $4.47 | 1,264,399 |
2022-07-08 | $4.63 | $4.87 | $4.58 | $4.78 | $4.78 | 1,072,822 |
2022-07-07 | $4.63 | $4.84 | $4.52 | $4.76 | $4.76 | 1,628,778 |
2022-07-06 | $4.47 | $4.83 | $4.41 | $4.52 | $4.52 | 2,193,635 |
2022-07-05 | $3.96 | $4.44 | $3.83 | $4.41 | $4.41 | 2,423,034 |
2022-07-01 | $3.75 | $4.07 | $3.70 | $3.99 | $3.99 | 1,321,381 |
2022-06-30 | $3.66 | $3.78 | $3.56 | $3.72 | $3.72 | 1,103,762 |
2022-06-29 | $3.71 | $3.82 | $3.63 | $3.77 | $3.77 | 975,319 |
2022-06-28 | $3.92 | $4.04 | $3.64 | $3.73 | $3.73 | 1,133,050 |
2022-06-27 | $4.16 | $4.19 | $3.83 | $3.91 | $3.91 | 1,410,490 |
2022-06-24 | $4.01 | $4.17 | $3.85 | $4.16 | $4.16 | 3,658,943 |
2022-06-23 | $3.62 | $3.94 | $3.60 | $3.94 | $3.94 | 1,399,880 |
2022-06-22 | $3.19 | $3.73 | $3.15 | $3.58 | $3.58 | 1,594,943 |
2022-06-21 | $3.33 | $3.57 | $3.27 | $3.29 | $3.29 | 2,282,034 |
2022-06-17 | $2.98 | $3.35 | $2.98 | $3.17 | $3.17 | 10,840,283 |
2022-06-16 | $3.04 | $3.15 | $2.88 | $2.95 | $2.95 | 2,524,830 |
2022-06-15 | $3.02 | $3.28 | $2.96 | $3.21 | $3.21 | 2,450,657 |
2022-06-14 | $3.11 | $3.11 | $2.84 | $2.98 | $2.98 | 2,219,299 |
2022-06-13 | $3.22 | $3.22 | $2.85 | $3.04 | $3.04 | 3,603,754 |
2022-06-10 | $3.70 | $3.78 | $3.34 | $3.39 | $3.39 | 2,660,759 |
2022-06-09 | $4.15 | $4.19 | $3.86 | $3.87 | $3.87 | 1,721,905 |
2022-06-08 | $4.19 | $4.60 | $4.11 | $4.21 | $4.21 | 2,820,959 |
2022-06-07 | $3.58 | $4.25 | $3.45 | $4.22 | $4.22 | 2,719,344 |
2022-06-06 | $3.73 | $3.80 | $3.51 | $3.57 | $3.57 | 2,115,761 |
2022-06-03 | $3.35 | $3.69 | $3.22 | $3.65 | $3.65 | 2,784,724 |
2022-06-02 | $3.32 | $3.35 | $3.24 | $3.34 | $3.34 | 1,467,174 |
2022-06-01 | $3.78 | $3.83 | $3.30 | $3.31 | $3.31 | 2,494,620 |
2022-05-31 | $4.05 | $4.05 | $3.61 | $3.76 | $3.76 | 2,613,435 |
2022-05-27 | $3.44 | $3.95 | $3.33 | $3.92 | $3.92 | 1,815,022 |
2022-05-26 | $3.49 | $3.57 | $3.33 | $3.42 | $3.42 | 1,839,234 |
2022-05-25 | $3.67 | $3.74 | $3.37 | $3.50 | $3.50 | 1,544,882 |
2022-05-24 | $3.72 | $3.88 | $3.42 | $3.68 | $3.68 | 2,054,074 |
2022-05-23 | $4.00 | $4.08 | $3.74 | $3.81 | $3.81 | 1,526,422 |
2022-05-20 | $3.84 | $3.99 | $3.60 | $3.91 | $3.91 | 1,836,446 |
2022-05-19 | $3.72 | $3.87 | $3.62 | $3.74 | $3.74 | 1,536,719 |
2022-05-18 | $3.84 | $4.04 | $3.69 | $3.76 | $3.76 | 2,076,875 |
2022-05-17 | $4.00 | $4.11 | $3.79 | $4.04 | $4.04 | 1,897,425 |
2022-05-16 | $3.50 | $4.11 | $3.34 | $3.89 | $3.89 | 2,877,669 |
2022-05-13 | $3.03 | $3.72 | $2.99 | $3.49 | $3.49 | 3,014,800 |
2022-05-12 | $2.62 | $3.08 | $2.60 | $2.97 | $2.97 | 3,049,729 |
2022-05-11 | $3.45 | $3.45 | $2.62 | $2.68 | $2.68 | 4,284,442 |
2022-05-10 | $3.54 | $3.60 | $3.05 | $3.45 | $3.45 | 2,776,143 |
2022-05-09 | $3.68 | $3.68 | $3.31 | $3.32 | $3.32 | 1,363,436 |
2022-05-06 | $3.91 | $3.91 | $3.66 | $3.70 | $3.70 | 1,500,787 |
2022-05-05 | $4.33 | $4.33 | $3.86 | $3.96 | $3.96 | 1,609,824 |
2022-05-04 | $4.06 | $4.44 | $3.81 | $4.40 | $4.40 | 1,396,849 |
2022-05-03 | $4.00 | $4.12 | $3.89 | $4.05 | $4.05 | 865,657 |
2022-05-02 | $3.64 | $3.98 | $3.60 | $3.98 | $3.98 | 1,548,711 |
2022-04-29 | $3.76 | $4.04 | $3.62 | $3.63 | $3.63 | 1,533,996 |
2022-04-28 | $3.77 | $3.89 | $3.50 | $3.74 | $3.74 | 1,812,952 |
2022-04-27 | $3.78 | $3.89 | $3.55 | $3.73 | $3.73 | 2,667,925 |
2022-04-26 | $4.12 | $4.26 | $3.77 | $3.79 | $3.79 | 2,446,747 |
2022-04-25 | $4.19 | $4.31 | $4.12 | $4.19 | $4.19 | 1,906,023 |
2022-04-22 | $4.39 | $4.45 | $4.16 | $4.23 | $4.23 | 1,435,245 |
2022-04-21 | $5.12 | $5.21 | $4.32 | $4.38 | $4.38 | 1,965,485 |
2022-04-20 | $5.05 | $5.13 | $4.88 | $5.05 | $5.05 | 801,409 |
2022-04-19 | $4.79 | $5.10 | $4.70 | $4.99 | $4.99 | 1,053,085 |
2022-04-18 | $4.99 | $5.00 | $4.74 | $4.76 | $4.76 | 1,422,503 |
2022-04-14 | $5.25 | $5.28 | $4.98 | $5.05 | $5.05 | 928,802 |
2022-04-13 | $5.03 | $5.33 | $4.97 | $5.30 | $5.30 | 1,055,556 |
2022-04-12 | $5.25 | $5.30 | $4.91 | $5.01 | $5.01 | 1,406,883 |
2022-04-11 | $5.06 | $5.16 | $4.90 | $4.93 | $4.93 | 1,399,269 |
2022-04-08 | $5.30 | $5.35 | $5.09 | $5.15 | $5.15 | 1,304,924 |
2022-04-07 | $5.53 | $5.59 | $5.11 | $5.33 | $5.33 | 1,764,407 |
2022-04-06 | $5.67 | $5.72 | $5.44 | $5.59 | $5.59 | 1,377,182 |
2022-04-05 | $6.14 | $6.24 | $5.79 | $5.79 | $5.79 | 1,225,199 |
2022-04-04 | $5.91 | $6.28 | $5.82 | $6.14 | $6.14 | 1,480,250 |
2022-04-01 | $5.64 | $5.94 | $5.51 | $5.81 | $5.81 | 1,442,639 |
2022-03-31 | $5.93 | $6.06 | $5.60 | $5.61 | $5.61 | 1,468,738 |
2022-03-30 | $6.21 | $6.44 | $5.84 | $5.89 | $5.89 | 1,174,894 |
2022-03-29 | $5.81 | $6.30 | $5.80 | $6.28 | $6.28 | 1,404,767 |
2022-03-28 | $5.77 | $5.87 | $5.43 | $5.72 | $5.72 | 952,334 |
2022-03-25 | $5.98 | $5.98 | $5.73 | $5.74 | $5.74 | 876,489 |
2022-03-24 | $5.93 | $5.99 | $5.69 | $5.99 | $5.99 | 854,576 |
2022-03-23 | $6.00 | $6.18 | $5.82 | $5.83 | $5.83 | 827,870 |
2022-03-22 | $5.62 | $6.09 | $5.59 | $6.04 | $6.04 | 1,105,185 |
2022-03-21 | $5.83 | $5.94 | $5.56 | $5.61 | $5.61 | 1,528,511 |
2022-03-18 | $5.79 | $6.33 | $5.79 | $5.92 | $5.92 | 2,697,376 |
2022-03-17 | $5.60 | $5.91 | $5.54 | $5.90 | $5.90 | 1,262,538 |
2022-03-16 | $5.48 | $5.67 | $5.25 | $5.66 | $5.66 | 1,335,475 |
2022-03-15 | $5.25 | $5.38 | $5.10 | $5.37 | $5.37 | 1,132,407 |
2022-03-14 | $6.00 | $6.12 | $5.13 | $5.22 | $5.22 | 2,312,853 |
2022-03-11 | $6.63 | $6.66 | $6.00 | $6.01 | $6.01 | 970,886 |
2022-03-10 | $6.57 | $6.64 | $6.25 | $6.55 | $6.55 | 788,571 |
2022-03-09 | $6.39 | $6.81 | $6.35 | $6.77 | $6.77 | 1,044,574 |
2022-03-08 | $5.85 | $6.48 | $5.68 | $6.19 | $6.19 | 1,078,988 |
2022-03-07 | $6.02 | $6.25 | $5.85 | $5.91 | $5.91 | 1,407,047 |
2022-03-04 | $6.11 | $6.41 | $6.08 | $6.09 | $6.09 | 938,542 |
2022-03-03 | $6.61 | $6.81 | $6.15 | $6.25 | $6.25 | 1,169,485 |
2022-03-02 | $6.57 | $6.70 | $6.27 | $6.46 | $6.46 | 904,962 |
2022-03-01 | $6.74 | $6.82 | $6.47 | $6.55 | $6.55 | 722,453 |
2022-02-28 | $6.77 | $7.12 | $6.56 | $6.84 | $6.84 | 1,066,644 |
2022-02-25 | $7.04 | $7.13 | $6.57 | $6.88 | $6.88 | 1,114,305 |
2022-02-24 | $6.05 | $7.04 | $5.94 | $7.04 | $7.04 | 2,117,321 |
2022-02-23 | $7.14 | $7.24 | $6.37 | $6.43 | $6.43 | 1,421,406 |
2022-02-22 | $7.29 | $7.47 | $6.99 | $7.08 | $7.08 | 1,348,628 |
2022-02-18 | $7.41 | $7.61 | $7.01 | $7.41 | $7.41 | 1,686,785 |
2022-02-17 | $7.46 | $7.85 | $7.29 | $7.39 | $7.39 | 2,642,444 |
2022-02-16 | $6.88 | $7.82 | $6.74 | $7.48 | $7.48 | 3,272,250 |
2022-02-15 | $6.32 | $7.12 | $6.21 | $7.03 | $7.03 | 5,779,140 |
2022-02-14 | $5.94 | $6.07 | $5.71 | $5.75 | $5.75 | 1,088,873 |
2022-02-11 | $6.05 | $6.31 | $5.84 | $5.96 | $5.96 | 813,655 |
2022-02-10 | $6.00 | $6.63 | $5.96 | $6.08 | $6.08 | 1,504,201 |
2022-02-09 | $5.85 | $6.40 | $5.85 | $6.35 | $6.35 | 1,477,969 |
2022-02-08 | $5.60 | $5.83 | $5.51 | $5.79 | $5.79 | 1,196,281 |
2022-02-07 | $5.40 | $5.68 | $5.40 | $5.63 | $5.63 | 1,008,340 |
2022-02-04 | $5.34 | $5.51 | $5.16 | $5.39 | $5.39 | 1,225,522 |
2022-02-03 | $5.53 | $5.76 | $5.29 | $5.34 | $5.34 | 1,206,480 |
2022-02-02 | $6.08 | $6.09 | $5.66 | $5.70 | $5.70 | 1,156,473 |
2022-02-01 | $5.96 | $6.11 | $5.59 | $6.09 | $6.09 | 1,364,754 |
2022-01-31 | $5.44 | $5.83 | $5.20 | $5.82 | $5.82 | 1,567,370 |
2022-01-28 | $5.02 | $5.19 | $4.81 | $5.17 | $5.17 | 2,681,490 |
2022-01-27 | $5.42 | $5.53 | $5.04 | $5.05 | $5.05 | 1,393,494 |
2022-01-26 | $5.67 | $5.85 | $5.32 | $5.35 | $5.35 | 1,704,594 |
2022-01-25 | $5.57 | $5.78 | $5.38 | $5.55 | $5.55 | 1,700,973 |
2022-01-24 | $5.25 | $5.75 | $5.06 | $5.71 | $5.71 | 2,305,525 |
2022-01-21 | $5.81 | $5.81 | $5.34 | $5.42 | $5.42 | 1,859,631 |
2022-01-20 | $6.02 | $6.15 | $5.60 | $5.63 | $5.63 | 1,536,391 |
2022-01-19 | $6.40 | $6.75 | $5.95 | $5.97 | $5.97 | 2,405,507 |
2022-01-18 | $6.64 | $6.71 | $6.19 | $6.19 | $6.19 | 1,721,442 |
2022-01-14 | $6.13 | $6.68 | $6.04 | $6.67 | $6.67 | 1,382,442 |
2022-01-13 | $6.28 | $6.77 | $6.20 | $6.24 | $6.24 | 1,376,562 |
2022-01-12 | $6.50 | $6.84 | $6.27 | $6.32 | $6.32 | 1,076,807 |
2022-01-11 | $6.07 | $6.57 | $6.05 | $6.48 | $6.48 | 1,341,432 |
2022-01-10 | $6.26 | $6.26 | $5.89 | $6.14 | $6.14 | 1,580,324 |
2022-01-07 | $6.19 | $6.57 | $6.18 | $6.26 | $6.26 | 871,020 |
2022-01-06 | $6.36 | $6.59 | $6.12 | $6.24 | $6.24 | 1,503,343 |
2022-01-05 | $7.04 | $7.70 | $6.40 | $6.41 | $6.41 | 2,425,970 |
2022-01-04 | $7.48 | $7.55 | $6.92 | $7.01 | $7.01 | 2,129,285 |
2022-01-03 | $6.13 | $7.60 | $6.01 | $7.53 | $7.53 | 3,507,505 |
2021-12-31 | $6.36 | $6.53 | $6.05 | $6.08 | $6.08 | 1,569,013 |
2021-12-30 | $6.20 | $6.93 | $6.15 | $6.38 | $6.38 | 1,942,621 |
2021-12-29 | $6.12 | $6.55 | $6.10 | $6.20 | $6.20 | 1,610,235 |
2021-12-28 | $6.92 | $7.99 | $6.17 | $6.18 | $6.18 | 6,325,791 |
2021-12-27 | $7.08 | $7.08 | $6.58 | $6.65 | $6.65 | 1,180,740 |
2021-12-23 | $6.54 | $7.37 | $6.45 | $7.15 | $7.15 | 1,417,472 |
2021-12-22 | $6.15 | $6.71 | $5.96 | $6.57 | $6.57 | 1,219,398 |
2021-12-21 | $6.42 | $6.79 | $5.98 | $6.21 | $6.21 | 1,662,357 |
2021-12-20 | $6.64 | $6.72 | $6.11 | $6.48 | $6.48 | 2,380,026 |
2021-12-17 | $5.58 | $6.58 | $5.52 | $6.54 | $6.54 | 3,853,195 |
2021-12-16 | $5.66 | $5.91 | $5.55 | $5.67 | $5.67 | 1,314,584 |
2021-12-15 | $5.69 | $5.78 | $5.11 | $5.70 | $5.70 | 2,298,304 |
2021-12-14 | $6.15 | $6.25 | $5.53 | $5.67 | $5.67 | 1,856,420 |
2021-12-13 | $5.96 | $6.39 | $5.90 | $6.26 | $6.26 | 1,292,257 |
2021-12-10 | $5.98 | $6.05 | $5.79 | $5.87 | $5.87 | 657,134 |
2021-12-09 | $6.21 | $6.33 | $5.90 | $5.92 | $5.92 | 878,240 |
2021-12-08 | $5.96 | $6.41 | $5.87 | $6.31 | $6.31 | 839,858 |
2021-12-07 | $5.73 | $6.18 | $5.73 | $6.02 | $6.02 | 990,706 |
2021-12-06 | $5.75 | $5.87 | $5.39 | $5.69 | $5.69 | 2,092,998 |
2021-12-03 | $6.22 | $6.41 | $5.70 | $5.84 | $5.84 | 1,593,051 |
2021-12-02 | $6.51 | $6.81 | $5.95 | $6.22 | $6.22 | 1,962,613 |
2021-12-01 | $7.76 | $7.83 | $6.54 | $6.56 | $6.56 | 2,379,887 |
2021-11-30 | $6.56 | $8.01 | $6.55 | $7.79 | $7.79 | 7,929,259 |
2021-11-29 | $6.55 | $6.66 | $6.19 | $6.39 | $6.39 | 1,280,904 |
2021-11-26 | $6.50 | $7.10 | $6.30 | $6.50 | $6.50 | 1,628,178 |
2021-11-24 | $6.22 | $6.44 | $6.05 | $6.35 | $6.35 | 923,889 |
2021-11-23 | $6.06 | $6.26 | $5.78 | $6.23 | $6.23 | 1,273,238 |
2021-11-22 | $6.43 | $6.48 | $5.97 | $6.09 | $6.09 | 1,424,209 |
2021-11-19 | $6.49 | $6.51 | $6.23 | $6.43 | $6.43 | 1,249,463 |
2021-11-18 | $6.97 | $6.97 | $6.23 | $6.53 | $6.53 | 1,773,572 |
2021-11-17 | $7.08 | $7.22 | $6.95 | $6.97 | $6.97 | 708,716 |
2021-11-16 | $7.11 | $7.15 | $6.81 | $7.07 | $7.07 | 1,426,251 |
2021-11-15 | $7.85 | $7.85 | $7.11 | $7.14 | $7.14 | 1,109,487 |
2021-11-12 | $7.82 | $7.88 | $7.54 | $7.72 | $7.72 | 668,173 |
2021-11-11 | $7.97 | $8.02 | $7.67 | $7.82 | $7.82 | 571,403 |
2021-11-10 | $8.06 | $8.20 | $7.77 | $7.80 | $7.80 | 675,055 |
2021-11-09 | $8.52 | $8.60 | $8.02 | $8.10 | $8.10 | 989,161 |
2021-11-08 | $8.54 | $8.75 | $8.34 | $8.52 | $8.52 | 765,943 |
2021-11-05 | $8.68 | $8.94 | $8.28 | $8.40 | $8.40 | 837,388 |
2021-11-04 | $8.84 | $8.90 | $8.50 | $8.63 | $8.63 | 581,331 |
2021-11-03 | $8.51 | $8.80 | $8.42 | $8.76 | $8.76 | 944,783 |
2021-11-02 | $8.36 | $8.53 | $8.25 | $8.52 | $8.52 | 552,450 |
2021-11-01 | $7.90 | $8.48 | $7.83 | $8.30 | $8.30 | 874,010 |
2021-10-29 | $8.18 | $8.20 | $7.80 | $7.83 | $7.83 | 697,530 |
2021-10-28 | $7.80 | $8.22 | $7.76 | $8.19 | $8.19 | 858,385 |
2021-10-27 | $7.92 | $8.13 | $7.75 | $7.79 | $7.79 | 843,165 |
2021-10-26 | $8.35 | $8.38 | $7.93 | $7.96 | $7.96 | 977,475 |
2021-10-25 | $8.22 | $8.41 | $7.89 | $8.30 | $8.30 | 1,329,381 |
2021-10-22 | $8.40 | $8.42 | $8.10 | $8.27 | $8.27 | 1,124,338 |
2021-10-21 | $8.73 | $8.75 | $8.39 | $8.45 | $8.45 | 729,748 |
2021-10-20 | $9.15 | $9.21 | $8.62 | $8.67 | $8.67 | 817,605 |
2021-10-19 | $9.01 | $9.27 | $8.75 | $9.17 | $9.17 | 1,105,847 |
2021-10-18 | $9.30 | $9.32 | $8.89 | $8.93 | $8.93 | 884,287 |
2021-10-15 | $9.72 | $9.75 | $9.27 | $9.30 | $9.30 | 629,668 |
2021-10-14 | $9.19 | $9.99 | $9.15 | $9.58 | $9.58 | 1,009,139 |
2021-10-13 | $9.30 | $9.36 | $8.99 | $9.10 | $9.10 | 804,176 |
2021-10-12 | $9.71 | $9.81 | $9.22 | $9.25 | $9.25 | 857,381 |
2021-10-11 | $8.88 | $9.96 | $8.81 | $9.75 | $9.75 | 1,254,968 |
2021-10-08 | $9.59 | $9.65 | $8.76 | $8.81 | $8.81 | 1,078,463 |
2021-10-07 | $9.58 | $9.87 | $9.41 | $9.70 | $9.70 | 633,203 |
2021-10-06 | $9.98 | $10.10 | $9.43 | $9.54 | $9.54 | 1,043,577 |
2021-10-05 | $9.92 | $10.37 | $9.84 | $10.18 | $10.18 | 1,209,654 |
2021-10-04 | $10.03 | $10.30 | $9.77 | $9.84 | $9.84 | 1,289,432 |
2021-10-01 | $9.82 | $10.13 | $9.40 | $10.01 | $10.01 | 796,746 |
2021-09-30 | $9.73 | $9.94 | $9.57 | $9.74 | $9.74 | 528,870 |
2021-09-29 | $10.06 | $10.13 | $9.54 | $9.61 | $9.61 | 779,575 |
2021-09-28 | $10.50 | $10.69 | $9.94 | $10.00 | $10.00 | 768,152 |
2021-09-27 | $10.39 | $10.77 | $10.28 | $10.67 | $10.67 | 610,180 |
2021-09-24 | $10.68 | $10.88 | $10.23 | $10.26 | $10.26 | 561,826 |
2021-09-23 | $10.30 | $10.74 | $10.15 | $10.71 | $10.71 | 726,630 |
2021-09-22 | $10.01 | $10.17 | $9.88 | $10.12 | $10.12 | 517,038 |
2021-09-21 | $9.75 | $10.09 | $9.70 | $9.91 | $9.91 | 1,113,471 |
2021-09-20 | $9.87 | $10.29 | $9.58 | $9.64 | $9.64 | 1,204,741 |
2021-09-17 | $10.03 | $10.28 | $9.42 | $10.18 | $10.18 | 2,187,847 |
2021-09-16 | $9.64 | $9.77 | $9.36 | $9.74 | $9.74 | 841,478 |
2021-09-15 | $9.34 | $9.81 | $9.22 | $9.57 | $9.57 | 1,177,417 |
2021-09-14 | $9.80 | $9.92 | $9.33 | $9.34 | $9.34 | 857,769 |
2021-09-13 | $9.97 | $10.28 | $9.32 | $9.77 | $9.77 | 1,425,176 |
2021-09-10 | $10.08 | $10.43 | $9.84 | $9.89 | $9.89 | 1,116,321 |
2021-09-09 | $10.25 | $10.48 | $9.94 | $9.95 | $9.95 | 1,464,666 |
2021-09-08 | $11.22 | $11.25 | $10.13 | $10.28 | $10.28 | 992,368 |
2021-09-07 | $11.07 | $12.34 | $11.03 | $11.26 | $11.26 | 1,475,710 |
2021-09-03 | $11.53 | $11.53 | $10.82 | $10.95 | $10.95 | 1,060,385 |
2021-09-02 | $11.94 | $11.99 | $11.36 | $11.58 | $11.58 | 743,474 |
2021-09-01 | $11.49 | $11.85 | $11.28 | $11.80 | $11.80 | 921,645 |
2021-08-31 | $11.54 | $11.70 | $11.10 | $11.38 | $11.38 | 1,261,691 |
2021-08-30 | $11.48 | $11.83 | $11.34 | $11.38 | $11.38 | 659,243 |
2021-08-27 | $11.02 | $11.67 | $10.85 | $11.32 | $11.32 | 1,007,494 |
2021-08-26 | $11.19 | $11.60 | $10.85 | $10.90 | $10.90 | 702,604 |
2021-08-25 | $11.24 | $11.55 | $11.06 | $11.31 | $11.31 | 571,838 |
2021-08-24 | $10.89 | $11.35 | $10.68 | $11.27 | $11.27 | 693,969 |
2021-08-23 | $10.27 | $10.90 | $9.95 | $10.86 | $10.86 | 1,143,128 |
2021-08-20 | $9.13 | $10.02 | $9.08 | $10.00 | $10.00 | 963,251 |
2021-08-19 | $9.23 | $9.46 | $9.00 | $9.17 | $9.17 | 973,536 |
2021-08-18 | $10.05 | $10.07 | $9.34 | $9.35 | $9.35 | 1,010,634 |
2021-08-17 | $10.55 | $10.61 | $9.76 | $10.04 | $10.04 | 1,071,926 |
2021-08-16 | $11.26 | $11.28 | $10.66 | $10.72 | $10.72 | 660,170 |
2021-08-13 | $11.31 | $11.67 | $11.25 | $11.25 | $11.25 | 393,214 |
2021-08-12 | $11.16 | $11.62 | $11.16 | $11.40 | $11.40 | 475,323 |
2021-08-11 | $11.40 | $11.54 | $10.96 | $11.26 | $11.26 | 430,398 |
2021-08-10 | $11.20 | $11.57 | $10.95 | $11.43 | $11.43 | 519,586 |
2021-08-09 | $10.88 | $11.28 | $10.62 | $11.14 | $11.14 | 559,740 |
2021-08-06 | $11.39 | $11.43 | $10.80 | $10.89 | $10.89 | 629,065 |
2021-08-05 | $11.11 | $11.57 | $10.91 | $11.36 | $11.36 | 733,961 |
2021-08-04 | $11.21 | $11.64 | $10.97 | $11.08 | $11.08 | 399,652 |
2021-08-03 | $11.20 | $11.42 | $10.81 | $11.27 | $11.27 | 385,108 |
2021-08-02 | $11.01 | $11.48 | $10.84 | $11.20 | $11.20 | 515,225 |
2021-07-30 | $11.03 | $11.27 | $10.88 | $10.96 | $10.96 | 399,642 |
2021-07-29 | $11.55 | $11.72 | $11.14 | $11.19 | $11.19 | 562,743 |
2021-07-28 | $10.75 | $11.72 | $10.75 | $11.48 | $11.48 | 780,356 |
2021-07-27 | $11.55 | $11.55 | $10.38 | $10.77 | $10.77 | 1,033,357 |
2021-07-26 | $11.01 | $11.09 | $10.58 | $10.85 | $10.85 | 588,271 |
2021-07-23 | $11.33 | $11.33 | $10.74 | $10.81 | $10.81 | 502,794 |
2021-07-22 | $11.73 | $11.85 | $11.14 | $11.16 | $11.16 | 520,775 |
2021-07-21 | $11.47 | $11.83 | $11.20 | $11.81 | $11.81 | 954,564 |
2021-07-20 | $11.16 | $11.43 | $10.89 | $11.39 | $11.39 | 829,983 |
2021-07-19 | $10.31 | $11.13 | $10.31 | $11.01 | $11.01 | 689,068 |
2021-07-16 | $11.36 | $11.55 | $10.68 | $10.83 | $10.83 | 719,788 |
2021-07-15 | $11.34 | $11.34 | $10.65 | $11.19 | $11.19 | 875,431 |
2021-07-14 | $11.84 | $12.00 | $11.02 | $11.21 | $11.21 | 1,155,232 |
2021-07-13 | $12.54 | $12.64 | $11.73 | $11.75 | $11.75 | 1,087,591 |
2021-07-12 | $13.20 | $13.30 | $12.65 | $12.66 | $12.66 | 585,129 |
2021-07-09 | $12.71 | $13.13 | $12.40 | $13.07 | $13.07 | 617,228 |
2021-07-08 | $11.98 | $12.82 | $11.88 | $12.63 | $12.63 | 1,164,486 |
2021-07-07 | $13.32 | $13.42 | $12.58 | $12.84 | $12.84 | 1,147,053 |
2021-07-06 | $13.86 | $13.90 | $13.35 | $13.43 | $13.43 | 826,471 |
2021-07-02 | $14.26 | $14.26 | $13.81 | $13.99 | $13.99 | 692,105 |
2021-07-01 | $14.28 | $14.59 | $13.58 | $14.24 | $14.24 | 1,010,614 |
2021-06-30 | $14.42 | $14.73 | $14.21 | $14.28 | $14.28 | 733,750 |
2021-06-29 | $15.26 | $15.65 | $14.51 | $14.54 | $14.54 | 697,198 |
2021-06-28 | $14.53 | $15.47 | $14.50 | $15.22 | $15.22 | 935,675 |
2021-06-25 | $14.51 | $14.66 | $14.04 | $14.45 | $14.45 | 7,576,140 |
2021-06-24 | $14.15 | $14.62 | $14.01 | $14.52 | $14.52 | 1,150,701 |
2021-06-23 | $13.50 | $14.31 | $13.50 | $14.03 | $14.03 | 885,012 |
2021-06-22 | $13.84 | $13.95 | $13.52 | $13.66 | $13.66 | 1,202,679 |
2021-06-21 | $13.41 | $14.32 | $13.18 | $13.77 | $13.77 | 1,998,616 |
2021-06-18 | $13.72 | $13.85 | $12.71 | $13.41 | $13.41 | 7,185,508 |
2021-06-17 | $14.15 | $14.26 | $13.63 | $13.90 | $13.90 | 1,561,410 |
2021-06-16 | $14.55 | $14.65 | $13.76 | $14.28 | $14.28 | 1,713,591 |
2021-06-15 | $15.05 | $15.11 | $14.32 | $14.44 | $14.44 | 1,156,166 |
2021-06-14 | $15.20 | $15.40 | $14.81 | $14.93 | $14.93 | 1,145,651 |
2021-06-11 | $14.94 | $15.65 | $14.86 | $15.19 | $15.19 | 1,180,363 |
2021-06-10 | $15.41 | $15.75 | $14.84 | $14.91 | $14.91 | 948,040 |
2021-06-09 | $15.51 | $16.02 | $15.26 | $15.38 | $15.38 | 984,759 |
2021-06-08 | $15.70 | $15.75 | $15.04 | $15.60 | $15.60 | 1,257,341 |
2021-06-07 | $17.60 | $17.76 | $15.26 | $15.40 | $15.40 | 2,467,411 |
2021-06-04 | $18.00 | $18.14 | $17.41 | $17.51 | $17.51 | 768,295 |
2021-06-03 | $17.27 | $17.94 | $16.88 | $17.74 | $17.74 | 624,795 |
2021-06-02 | $17.71 | $17.74 | $17.07 | $17.43 | $17.43 | 709,786 |
2021-06-01 | $17.80 | $17.97 | $16.84 | $17.59 | $17.59 | 988,921 |
2021-05-28 | $17.00 | $17.95 | $17.00 | $17.55 | $17.55 | 1,086,552 |
2021-05-27 | $16.59 | $17.05 | $16.35 | $16.99 | $16.99 | 816,723 |
2021-05-26 | $15.66 | $16.57 | $15.57 | $16.49 | $16.49 | 740,186 |
2021-05-25 | $16.05 | $16.43 | $15.69 | $15.74 | $15.74 | 999,704 |
2021-05-24 | $15.89 | $16.19 | $15.54 | $15.70 | $15.70 | 752,855 |
2021-05-21 | $17.56 | $17.56 | $15.88 | $15.89 | $15.89 | 837,985 |
2021-05-20 | $15.99 | $17.50 | $15.99 | $17.03 | $17.03 | 995,883 |
2021-05-19 | $16.05 | $16.40 | $15.56 | $15.96 | $15.96 | 926,041 |
2021-05-18 | $16.59 | $17.11 | $16.16 | $16.35 | $16.35 | 963,196 |
2021-05-17 | $15.83 | $17.32 | $15.35 | $16.59 | $16.59 | 1,511,343 |
2021-05-14 | $14.60 | $15.40 | $14.26 | $15.13 | $15.13 | 2,080,047 |
2021-05-13 | $15.68 | $16.25 | $14.00 | $14.46 | $14.46 | 1,594,279 |
2021-05-12 | $16.09 | $16.53 | $15.12 | $15.19 | $15.19 | 1,717,261 |
2021-05-11 | $16.30 | $16.92 | $15.55 | $16.44 | $16.44 | 4,740,864 |
2021-05-10 | $16.84 | $17.77 | $16.37 | $17.33 | $17.33 | 1,652,121 |
2021-05-07 | $16.25 | $16.90 | $16.19 | $16.74 | $16.74 | 1,695,248 |
2021-05-06 | $15.37 | $16.05 | $15.05 | $16.01 | $16.01 | 831,648 |
2021-05-05 | $15.81 | $16.29 | $15.56 | $15.75 | $15.75 | 750,000 |
2021-05-04 | $17.00 | $17.20 | $15.61 | $15.80 | $15.80 | 1,083,663 |
2021-05-03 | $17.15 | $17.94 | $17.01 | $17.24 | $17.24 | 554,184 |
2021-04-30 | $18.00 | $18.54 | $17.56 | $17.75 | $17.75 | 650,090 |
2021-04-29 | $19.46 | $19.53 | $17.83 | $17.93 | $17.93 | 708,124 |
2021-04-28 | $18.62 | $19.45 | $18.41 | $19.33 | $19.33 | 597,727 |
2021-04-27 | $19.34 | $19.72 | $18.67 | $18.85 | $18.85 | 678,874 |
2021-04-26 | $18.74 | $19.69 | $18.71 | $19.02 | $19.02 | 919,394 |
2021-04-23 | $18.20 | $19.19 | $17.90 | $18.74 | $18.74 | 662,497 |
2021-04-22 | $17.95 | $18.48 | $17.35 | $18.11 | $18.11 | 687,871 |
2021-04-21 | $16.53 | $18.09 | $16.06 | $18.09 | $18.09 | 964,629 |
2021-04-20 | $16.60 | $17.31 | $16.15 | $16.65 | $16.65 | 497,299 |
2021-04-19 | $17.36 | $17.83 | $16.80 | $16.96 | $16.96 | 693,743 |
2021-04-16 | $16.41 | $17.38 | $16.15 | $17.38 | $17.38 | 896,410 |
2021-04-15 | $18.25 | $18.60 | $16.86 | $17.26 | $17.26 | 837,515 |
2021-04-14 | $17.40 | $18.55 | $17.08 | $18.07 | $18.07 | 1,684,695 |
2021-04-13 | $15.70 | $17.32 | $15.66 | $16.76 | $16.76 | 1,569,001 |
2021-04-12 | $16.75 | $16.83 | $15.89 | $16.09 | $16.09 | 1,549,610 |
2021-04-09 | $18.50 | $18.57 | $16.53 | $16.87 | $16.87 | 2,276,234 |
2021-04-08 | $19.35 | $19.51 | $18.18 | $18.69 | $18.69 | 1,596,948 |
2021-04-07 | $19.00 | $19.71 | $18.56 | $18.74 | $18.74 | 1,855,223 |
2021-04-06 | $21.50 | $21.50 | $18.74 | $18.80 | $18.80 | 2,484,820 |
2021-04-05 | $22.40 | $22.57 | $21.39 | $21.68 | $21.68 | 920,653 |
2021-04-01 | $23.00 | $23.95 | $21.89 | $22.40 | $22.40 | 1,223,751 |
2021-03-31 | $23.75 | $23.83 | $21.57 | $23.74 | $23.74 | 2,353,319 |
2021-03-30 | $24.50 | $25.62 | $23.27 | $23.75 | $23.75 | 945,698 |
2021-03-29 | $28.35 | $28.98 | $24.55 | $24.66 | $24.66 | 1,309,290 |
2021-03-26 | $31.19 | $31.52 | $26.15 | $26.78 | $26.78 | 1,201,080 |
2021-03-25 | $28.40 | $31.12 | $28.08 | $30.89 | $30.89 | 1,278,227 |
2021-03-24 | $34.19 | $35.05 | $29.09 | $29.43 | $29.43 | 1,061,862 |
2021-03-23 | $37.80 | $38.90 | $33.86 | $34.41 | $34.41 | 1,049,736 |
2021-03-22 | $35.26 | $39.60 | $34.61 | $38.10 | $38.10 | 1,252,937 |
2021-03-19 | $34.70 | $35.84 | $33.55 | $35.53 | $35.53 | 3,147,226 |
2021-03-18 | $35.72 | $36.96 | $34.00 | $34.36 | $34.36 | 926,297 |
2021-03-17 | $32.07 | $36.19 | $32.00 | $35.95 | $35.95 | 944,247 |
2021-03-16 | $30.83 | $32.66 | $30.15 | $32.37 | $32.37 | 717,943 |
2021-03-15 | $31.15 | $32.19 | $30.19 | $30.82 | $30.82 | 805,652 |
2021-03-12 | $33.12 | $33.60 | $30.00 | $30.54 | $30.54 | 1,161,484 |
2021-03-11 | $40.83 | $40.83 | $33.28 | $34.03 | $34.03 | 1,735,369 |
2021-03-10 | $36.55 | $38.71 | $33.68 | $38.70 | $38.70 | 956,490 |
2021-03-09 | $30.34 | $33.15 | $29.74 | $32.49 | $32.49 | 1,109,036 |
2021-03-08 | $27.95 | $30.32 | $26.50 | $28.28 | $28.28 | 1,296,952 |
2021-03-05 | $28.22 | $28.24 | $23.15 | $26.80 | $26.80 | 1,343,794 |
2021-03-04 | $26.03 | $27.50 | $23.88 | $25.75 | $25.75 | 1,586,009 |
2021-03-03 | $28.08 | $28.66 | $26.13 | $26.58 | $26.58 | 1,063,174 |
2021-03-02 | $33.00 | $33.49 | $27.67 | $28.36 | $28.36 | 1,901,849 |
2021-03-01 | $33.23 | $34.62 | $32.77 | $33.30 | $33.30 | 717,144 |
2021-02-26 | $34.00 | $35.91 | $30.80 | $32.51 | $32.51 | 1,394,176 |
2021-02-25 | $32.61 | $36.73 | $32.61 | $34.18 | $34.18 | 1,290,976 |
2021-02-24 | $33.34 | $35.64 | $31.52 | $32.65 | $32.65 | 1,610,764 |
2021-02-23 | $41.40 | $41.41 | $31.12 | $32.38 | $32.38 | 4,153,921 |
2021-02-22 | $38.71 | $45.42 | $38.30 | $42.25 | $42.25 | 2,721,499 |
2021-02-19 | $37.26 | $39.71 | $36.54 | $39.12 | $39.12 | 1,454,570 |
2021-02-18 | $32.68 | $38.60 | $32.38 | $36.95 | $36.95 | 1,928,858 |
2021-02-17 | $33.50 | $34.57 | $32.00 | $33.80 | $33.80 | 1,336,913 |
2021-02-16 | $30.92 | $34.70 | $29.87 | $33.48 | $33.48 | 2,239,543 |
2021-02-12 | $28.23 | $32.25 | $27.11 | $30.92 | $30.92 | 2,075,407 |
2021-02-11 | $26.35 | $27.38 | $25.21 | $26.04 | $26.04 | 855,593 |
2021-02-10 | $28.58 | $29.59 | $25.88 | $26.29 | $26.29 | 1,310,658 |
2021-02-09 | $27.05 | $28.63 | $26.38 | $28.06 | $28.06 | 963,635 |
2021-02-08 | $23.98 | $27.00 | $23.57 | $26.80 | $26.80 | 1,209,548 |
2021-02-05 | $21.70 | $23.88 | $21.16 | $23.72 | $23.72 | 1,053,748 |
2021-02-04 | $20.87 | $22.12 | $20.50 | $21.44 | $21.44 | 836,349 |
2021-02-03 | $20.83 | $21.01 | $19.65 | $20.81 | $20.81 | 921,191 |
2021-02-02 | $20.31 | $21.00 | $19.83 | $20.89 | $20.89 | 1,033,926 |
2021-02-01 | $19.21 | $20.31 | $18.88 | $20.18 | $20.18 | 778,196 |
2021-01-29 | $18.93 | $20.36 | $18.50 | $18.88 | $18.88 | 972,097 |
2021-01-28 | $20.75 | $20.75 | $17.76 | $18.58 | $18.58 | 1,318,750 |
2021-01-27 | $18.29 | $20.78 | $18.14 | $19.76 | $19.76 | 1,477,632 |
2021-01-26 | $19.30 | $19.90 | $19.06 | $19.14 | $19.14 | 1,041,820 |
2021-01-25 | $17.31 | $19.07 | $16.95 | $19.01 | $19.01 | 1,280,823 |
2021-01-22 | $17.00 | $17.37 | $16.59 | $17.25 | $17.25 | 801,426 |
2021-01-21 | $17.61 | $17.61 | $17.00 | $17.01 | $17.01 | 718,099 |
2021-01-20 | $17.95 | $18.02 | $16.50 | $17.35 | $17.35 | 1,523,767 |
2021-01-19 | $17.30 | $18.55 | $17.14 | $18.34 | $18.34 | 1,573,310 |
2021-01-15 | $17.55 | $18.19 | $16.55 | $17.25 | $17.25 | 2,124,727 |
2021-01-14 | $20.00 | $20.05 | $17.40 | $17.79 | $17.79 | 6,283,810 |
2021-01-13 | $16.07 | $16.50 | $14.14 | $14.78 | $14.78 | 2,039,598 |
2021-01-12 | $14.31 | $16.08 | $14.31 | $15.99 | $15.99 | 1,403,886 |
2021-01-11 | $14.29 | $14.77 | $13.86 | $14.34 | $14.34 | 927,194 |
2021-01-08 | $14.26 | $14.90 | $13.65 | $14.27 | $14.27 | 1,474,566 |
2021-01-07 | $12.85 | $14.20 | $12.60 | $14.16 | $14.16 | 1,297,204 |
2021-01-06 | $12.90 | $13.43 | $12.50 | $12.83 | $12.83 | 1,393,886 |
2021-01-05 | $13.51 | $13.79 | $12.61 | $12.90 | $12.90 | 1,515,614 |
2021-01-04 | $13.63 | $14.96 | $12.60 | $13.73 | $13.73 | 3,104,459 |
2020-12-31 | $14.59 | $14.74 | $12.97 | $13.33 | $13.33 | 2,282,488 |
2020-12-30 | $13.72 | $15.48 | $13.29 | $14.36 | $14.36 | 2,116,452 |
2020-12-29 | $14.47 | $14.74 | $13.10 | $13.38 | $13.38 | 1,675,613 |
2020-12-28 | $16.12 | $16.19 | $14.22 | $14.40 | $14.40 | 2,120,727 |
2020-12-24 | $17.40 | $18.16 | $15.71 | $16.01 | $16.01 | 1,674,791 |
2020-12-23 | $18.40 | $18.60 | $16.80 | $17.61 | $17.61 | 2,781,013 |
2020-12-22 | $15.15 | $19.37 | $14.04 | $17.61 | $17.61 | 15,873,385 |
2020-12-21 | $13.01 | $17.79 | $11.82 | $16.02 | $16.02 | 37,495,306 |
2020-12-18 | $10.78 | $11.04 | $10.23 | $10.26 | $10.26 | 2,504,165 |
2020-12-17 | $10.65 | $10.80 | $10.21 | $10.68 | $10.68 | 782,011 |
2020-12-16 | $11.20 | $11.26 | $10.48 | $10.67 | $10.67 | 902,123 |
2020-12-15 | $11.47 | $11.81 | $10.68 | $11.03 | $11.03 | 1,127,533 |
2020-12-14 | $12.37 | $12.53 | $11.16 | $11.62 | $11.62 | 1,009,427 |
2020-12-11 | $12.50 | $13.49 | $11.82 | $12.35 | $12.35 | 3,798,028 |
2020-12-10 | $10.00 | $11.18 | $10.00 | $11.06 | $11.06 | 1,008,490 |
2020-12-09 | $11.74 | $11.95 | $9.92 | $10.27 | $10.27 | 1,768,770 |
2020-12-08 | $10.56 | $11.05 | $10.22 | $11.02 | $11.02 | 912,495 |
2020-12-07 | $9.50 | $11.24 | $9.46 | $10.69 | $10.69 | 1,883,672 |
2020-12-04 | $9.27 | $9.70 | $9.16 | $9.44 | $9.44 | 583,645 |
2020-12-03 | $9.07 | $9.54 | $8.90 | $9.20 | $9.20 | 655,584 |
2020-12-02 | $9.70 | $9.70 | $8.88 | $9.11 | $9.11 | 776,636 |
2020-12-01 | $9.68 | $10.67 | $9.47 | $9.70 | $9.70 | 1,246,005 |
2020-11-30 | $9.36 | $9.83 | $8.74 | $9.58 | $9.58 | 1,783,473 |
2020-11-27 | $7.57 | $9.75 | $7.56 | $9.67 | $9.67 | 1,889,830 |
2020-11-25 | $7.66 | $7.80 | $7.42 | $7.54 | $7.54 | 336,994 |
2020-11-24 | $7.95 | $7.95 | $7.30 | $7.59 | $7.59 | 803,014 |
2020-11-23 | $8.28 | $8.42 | $7.81 | $7.87 | $7.87 | 741,888 |
2020-11-20 | $8.56 | $8.64 | $8.15 | $8.32 | $8.32 | 638,555 |
2020-11-19 | $8.30 | $8.50 | $8.22 | $8.50 | $8.50 | 313,010 |
2020-11-18 | $8.28 | $8.62 | $8.12 | $8.26 | $8.26 | 465,601 |
2020-11-17 | $8.38 | $8.38 | $7.80 | $8.27 | $8.27 | 684,508 |
2020-11-16 | $8.00 | $8.43 | $7.95 | $8.38 | $8.38 | 535,189 |
2020-11-13 | $8.21 | $8.30 | $7.80 | $8.05 | $8.05 | 474,357 |
2020-11-12 | $7.84 | $8.33 | $7.70 | $8.08 | $8.08 | 646,906 |
2020-11-11 | $7.85 | $8.30 | $7.70 | $7.87 | $7.87 | 1,094,189 |
2020-11-10 | $7.49 | $7.87 | $7.05 | $7.83 | $7.83 | 950,718 |
2020-11-09 | $7.38 | $7.43 | $6.80 | $7.11 | $7.11 | 1,518,228 |
2020-11-06 | $8.24 | $8.73 | $7.97 | $8.11 | $8.11 | 1,049,442 |
2020-11-05 | $8.20 | $8.49 | $7.81 | $8.36 | $8.36 | 648,891 |
2020-11-04 | $7.90 | $8.30 | $7.90 | $8.18 | $8.18 | 709,718 |
2020-11-03 | $7.59 | $8.05 | $7.46 | $7.96 | $7.96 | 635,201 |
2020-11-02 | $7.71 | $7.85 | $7.23 | $7.53 | $7.53 | 910,414 |
2020-10-30 | $7.99 | $8.25 | $7.36 | $7.51 | $7.51 | 666,734 |
2020-10-29 | $7.50 | $8.09 | $7.37 | $8.04 | $8.04 | 915,663 |
2020-10-28 | $8.08 | $8.09 | $7.31 | $7.46 | $7.46 | 1,097,140 |
2020-10-27 | $9.12 | $9.31 | $8.11 | $8.35 | $8.35 | 1,129,164 |
2020-10-26 | $8.70 | $9.22 | $8.47 | $9.03 | $9.03 | 1,291,532 |
2020-10-23 | $8.40 | $8.62 | $8.01 | $8.58 | $8.58 | 1,024,098 |
2020-10-22 | $7.76 | $8.15 | $7.63 | $8.04 | $8.04 | 834,954 |
2020-10-21 | $8.27 | $8.62 | $7.58 | $7.61 | $7.61 | 1,011,221 |
2020-10-20 | $8.68 | $8.79 | $8.26 | $8.45 | $8.45 | 607,466 |
2020-10-19 | $9.32 | $9.34 | $8.60 | $8.65 | $8.65 | 775,657 |
2020-10-16 | $9.65 | $9.79 | $9.00 | $9.22 | $9.22 | 1,027,310 |
2020-10-15 | $9.65 | $10.17 | $9.22 | $9.62 | $9.62 | 2,016,056 |
2020-10-14 | $9.68 | $9.94 | $9.05 | $9.05 | $9.05 | 1,224,845 |
2020-10-13 | $8.49 | $9.52 | $8.49 | $9.44 | $9.44 | 1,274,682 |
2020-10-12 | $8.95 | $8.98 | $8.38 | $8.54 | $8.54 | 652,339 |
2020-10-09 | $8.45 | $8.80 | $8.10 | $8.74 | $8.74 | 934,635 |
2020-10-08 | $8.97 | $8.97 | $8.16 | $8.26 | $8.26 | 1,087,106 |
2020-10-07 | $7.62 | $8.66 | $7.62 | $8.53 | $8.53 | 1,570,808 |
2020-10-06 | $7.95 | $8.10 | $7.44 | $7.65 | $7.65 | 990,245 |
2020-10-05 | $7.10 | $7.94 | $7.09 | $7.89 | $7.89 | 1,172,471 |
2020-10-02 | $6.92 | $7.18 | $6.87 | $7.04 | $7.04 | 496,843 |
2020-10-01 | $6.95 | $7.16 | $6.84 | $7.06 | $7.06 | 765,861 |
2020-09-30 | $7.21 | $7.22 | $6.83 | $6.94 | $6.94 | 1,359,938 |
2020-09-29 | $7.12 | $7.37 | $6.97 | $7.18 | $7.18 | 586,191 |
2020-09-28 | $7.25 | $7.29 | $6.86 | $7.19 | $7.19 | 911,622 |
2020-09-25 | $6.82 | $7.21 | $6.81 | $7.18 | $7.18 | 551,890 |
2020-09-24 | $6.83 | $7.11 | $6.64 | $6.85 | $6.85 | 624,803 |
2020-09-23 | $7.76 | $7.85 | $6.92 | $7.00 | $7.00 | 784,422 |
2020-09-22 | $8.06 | $8.16 | $7.58 | $7.74 | $7.74 | 611,569 |
2020-09-21 | $8.13 | $8.31 | $7.77 | $8.05 | $8.05 | 1,070,315 |
2020-09-18 | $8.42 | $8.71 | $8.13 | $8.49 | $8.49 | 1,629,330 |
2020-09-17 | $8.00 | $8.44 | $7.71 | $8.33 | $8.33 | 1,117,125 |
2020-09-16 | $7.61 | $8.78 | $7.61 | $8.21 | $8.21 | 2,116,286 |
2020-09-15 | $8.08 | $8.29 | $7.40 | $7.72 | $7.72 | 1,989,904 |
2020-09-14 | $6.84 | $8.27 | $6.84 | $8.09 | $8.09 | 2,822,342 |
2020-09-11 | $6.56 | $6.86 | $6.51 | $6.60 | $6.60 | 675,302 |
2020-09-10 | $6.68 | $6.94 | $6.52 | $6.54 | $6.54 | 882,782 |
2020-09-09 | $6.41 | $6.83 | $6.35 | $6.58 | $6.58 | 877,293 |
2020-09-08 | $6.22 | $6.69 | $6.09 | $6.37 | $6.37 | 771,706 |
2020-09-04 | $6.61 | $6.78 | $6.03 | $6.41 | $6.41 | 885,132 |
2020-09-03 | $6.86 | $7.50 | $6.51 | $6.67 | $6.67 | 1,400,951 |
2020-09-02 | $6.68 | $7.17 | $6.26 | $6.97 | $6.97 | 1,388,144 |
2020-09-01 | $7.30 | $7.36 | $6.55 | $6.67 | $6.67 | 1,328,544 |
2020-08-31 | $7.38 | $7.49 | $7.15 | $7.30 | $7.30 | 1,022,328 |
2020-08-28 | $7.31 | $7.39 | $7.04 | $7.31 | $7.31 | 846,546 |
2020-08-27 | $7.30 | $7.40 | $6.93 | $7.31 | $7.31 | 1,322,829 |
2020-08-26 | $7.83 | $7.99 | $7.30 | $7.39 | $7.39 | 1,267,504 |
2020-08-25 | $7.80 | $7.90 | $7.50 | $7.84 | $7.84 | 976,627 |
2020-08-24 | $8.29 | $8.42 | $7.62 | $7.77 | $7.77 | 1,281,884 |
2020-08-21 | $8.56 | $8.58 | $7.87 | $8.04 | $8.04 | 1,803,485 |
2020-08-20 | $8.98 | $8.98 | $8.56 | $8.63 | $8.63 | 1,100,141 |
2020-08-19 | $8.74 | $9.32 | $8.56 | $8.92 | $8.92 | 1,201,628 |
2020-08-18 | $8.93 | $9.07 | $8.51 | $8.75 | $8.75 | 833,844 |
2020-08-17 | $8.75 | $9.12 | $8.49 | $8.91 | $8.91 | 1,307,028 |
2020-08-14 | $9.10 | $9.24 | $8.75 | $8.85 | $8.85 | 1,321,558 |
2020-08-13 | $9.29 | $9.66 | $9.03 | $9.28 | $9.28 | 1,195,922 |
2020-08-12 | $9.42 | $9.69 | $8.68 | $9.31 | $9.31 | 1,990,062 |
2020-08-11 | $11.07 | $11.21 | $9.29 | $9.45 | $9.45 | 2,401,822 |
2020-08-10 | $10.64 | $11.53 | $10.38 | $11.27 | $11.27 | 2,354,683 |
2020-08-07 | $10.28 | $10.90 | $10.22 | $10.52 | $10.52 | 1,418,636 |
2020-08-06 | $10.97 | $11.05 | $10.26 | $10.51 | $10.51 | 1,354,676 |
2020-08-05 | $11.12 | $11.40 | $10.65 | $10.89 | $10.89 | 1,817,477 |
2020-08-04 | $11.80 | $11.99 | $10.87 | $11.07 | $11.07 | 1,603,335 |
2020-08-03 | $11.80 | $12.72 | $11.36 | $12.04 | $12.04 | 1,914,816 |
2020-07-31 | $13.13 | $13.66 | $11.05 | $11.18 | $11.18 | 2,566,799 |
2020-07-30 | $12.95 | $13.67 | $12.66 | $13.43 | $13.43 | 896,516 |
2020-07-29 | $12.81 | $13.30 | $12.66 | $13.11 | $13.11 | 865,064 |
2020-07-28 | $13.30 | $13.60 | $12.72 | $12.82 | $12.82 | 780,189 |
2020-07-27 | $13.39 | $13.67 | $12.83 | $13.49 | $13.49 | 770,622 |
2020-07-24 | $13.49 | $13.59 | $12.51 | $13.24 | $13.24 | 1,051,033 |
2020-07-23 | $14.95 | $15.19 | $13.51 | $13.66 | $13.66 | 1,268,324 |
2020-07-22 | $15.15 | $15.37 | $14.50 | $14.97 | $14.97 | 821,564 |
2020-07-21 | $15.22 | $15.59 | $14.74 | $15.18 | $15.18 | 1,122,751 |
2020-07-20 | $14.11 | $15.70 | $13.91 | $15.36 | $15.36 | 2,216,041 |
2020-07-17 | $13.44 | $14.33 | $13.40 | $13.83 | $13.83 | 1,119,524 |
2020-07-16 | $13.26 | $13.50 | $12.84 | $13.45 | $13.45 | 924,169 |
2020-07-15 | $13.99 | $14.27 | $13.16 | $13.77 | $13.77 | 1,113,148 |
2020-07-14 | $13.04 | $13.74 | $12.30 | $13.52 | $13.52 | 2,258,017 |
2020-07-13 | $13.90 | $14.27 | $13.04 | $13.21 | $13.21 | 1,507,770 |
2020-07-10 | $13.98 | $14.50 | $13.60 | $13.80 | $13.80 | 1,037,261 |
2020-07-09 | $14.79 | $15.34 | $13.45 | $14.09 | $14.09 | 2,691,666 |
2020-07-08 | $13.22 | $15.00 | $12.70 | $14.99 | $14.99 | 4,663,629 |
2020-07-07 | $12.23 | $12.43 | $11.63 | $12.26 | $12.26 | 1,527,181 |
2020-07-06 | $12.55 | $12.80 | $11.70 | $11.86 | $11.86 | 1,957,967 |
2020-07-02 | $11.77 | $12.08 | $11.17 | $11.99 | $11.99 | 2,195,253 |
2020-07-01 | $12.13 | $12.60 | $11.47 | $11.74 | $11.74 | 1,778,170 |
2020-06-30 | $11.15 | $13.00 | $11.08 | $12.28 | $12.28 | 4,192,726 |
2020-06-29 | $10.21 | $10.92 | $9.95 | $10.82 | $10.82 | 1,893,256 |
2020-06-26 | $11.15 | $11.50 | $9.55 | $9.95 | $9.95 | 7,266,787 |
2020-06-25 | $10.60 | $11.84 | $10.58 | $11.12 | $11.12 | 5,729,757 |
2020-06-24 | $11.63 | $12.59 | $11.18 | $12.14 | $12.14 | 2,644,693 |
2020-06-23 | $11.42 | $13.05 | $11.02 | $11.80 | $11.80 | 5,066,897 |
2020-06-22 | $9.71 | $13.11 | $9.25 | $11.13 | $11.13 | 14,164,659 |
2020-06-19 | $8.25 | $9.02 | $8.22 | $8.84 | $8.84 | 1,951,624 |
2020-06-18 | $7.62 | $8.30 | $7.55 | $8.15 | $8.15 | 1,054,452 |
2020-06-17 | $8.01 | $8.72 | $7.68 | $7.70 | $7.70 | 1,725,269 |
2020-06-16 | $8.38 | $8.55 | $7.54 | $8.05 | $8.05 | 2,019,872 |
2020-06-15 | $6.80 | $8.66 | $6.50 | $8.32 | $8.32 | 5,951,639 |
2020-06-12 | $7.09 | $7.46 | $6.70 | $6.88 | $6.88 | 2,024,702 |
2020-06-11 | $8.07 | $8.49 | $6.58 | $6.68 | $6.68 | 12,608,885 |
2020-06-10 | $6.45 | $6.63 | $6.03 | $6.21 | $6.21 | 1,838,216 |
2020-06-09 | $5.77 | $5.94 | $5.61 | $5.65 | $5.65 | 778,379 |
2020-06-08 | $5.55 | $6.03 | $5.54 | $5.84 | $5.84 | 847,939 |
2020-06-05 | $6.50 | $6.63 | $5.53 | $5.54 | $5.54 | 1,688,267 |
2020-06-04 | $7.16 | $7.30 | $6.12 | $6.21 | $6.21 | 2,182,692 |
2020-06-03 | $7.55 | $7.96 | $7.16 | $7.40 | $7.40 | 1,592,268 |
2020-06-02 | $7.59 | $7.76 | $7.13 | $7.49 | $7.49 | 1,011,447 |
2020-06-01 | $6.94 | $7.77 | $6.69 | $7.50 | $7.50 | 1,664,234 |
2020-05-29 | $6.62 | $6.90 | $6.41 | $6.74 | $6.74 | 1,212,484 |
2020-05-28 | $7.11 | $7.39 | $6.56 | $6.61 | $6.61 | 3,122,875 |
2020-05-27 | $5.51 | $8.34 | $5.10 | $7.58 | $7.58 | 22,465,025 |
2020-05-26 | $5.60 | $5.75 | $5.36 | $5.45 | $5.45 | 800,055 |
2020-05-22 | $5.78 | $5.79 | $5.17 | $5.58 | $5.58 | 1,012,124 |
2020-05-21 | $5.06 | $5.80 | $4.93 | $5.72 | $5.72 | 2,087,243 |
2020-05-20 | $4.77 | $5.15 | $4.76 | $5.05 | $5.05 | 814,384 |
2020-05-19 | $4.83 | $4.98 | $4.58 | $4.77 | $4.77 | 701,448 |
2020-05-18 | $5.02 | $5.12 | $4.46 | $4.83 | $4.83 | 1,791,965 |
2020-05-15 | $4.73 | $4.89 | $4.15 | $4.36 | $4.36 | 1,554,871 |
2020-05-14 | $4.91 | $5.40 | $4.60 | $5.15 | $5.15 | 1,049,403 |
2020-05-13 | $5.15 | $5.25 | $4.47 | $4.88 | $4.88 | 1,190,094 |
2020-05-12 | $5.18 | $5.45 | $4.96 | $4.97 | $4.97 | 1,145,945 |
2020-05-11 | $4.40 | $5.54 | $4.34 | $5.16 | $5.16 | 2,529,376 |
2020-05-08 | $4.21 | $4.43 | $4.13 | $4.23 | $4.23 | 652,792 |
2020-05-07 | $4.24 | $4.29 | $4.03 | $4.20 | $4.20 | 596,981 |
2020-05-06 | $3.90 | $4.38 | $3.85 | $4.20 | $4.20 | 863,854 |
2020-05-05 | $4.10 | $4.14 | $3.86 | $3.90 | $3.90 | 844,958 |
2020-05-04 | $3.56 | $4.03 | $3.52 | $3.96 | $3.96 | 589,014 |
2020-05-01 | $3.95 | $4.01 | $3.49 | $3.63 | $3.63 | 908,283 |
2020-04-30 | $3.89 | $4.23 | $3.80 | $3.90 | $3.90 | 1,212,000 |
2020-04-29 | $3.65 | $3.89 | $3.58 | $3.78 | $3.78 | 556,559 |
2020-04-28 | $4.00 | $4.03 | $3.50 | $3.57 | $3.57 | 818,950 |
2020-04-27 | $3.70 | $3.97 | $3.61 | $3.89 | $3.89 | 782,865 |
2020-04-24 | $3.65 | $3.71 | $3.43 | $3.63 | $3.63 | 696,012 |
2020-04-23 | $3.49 | $3.69 | $3.40 | $3.55 | $3.55 | 491,579 |
2020-04-22 | $3.66 | $3.66 | $3.30 | $3.41 | $3.41 | 909,191 |
2020-04-21 | $3.58 | $3.70 | $3.35 | $3.54 | $3.54 | 658,519 |
2020-04-20 | $3.25 | $3.92 | $3.16 | $3.56 | $3.56 | 1,361,889 |
2020-04-17 | $3.40 | $3.46 | $3.25 | $3.30 | $3.30 | 713,229 |
2020-04-16 | $3.20 | $3.35 | $3.05 | $3.33 | $3.33 | 805,157 |
2020-04-15 | $3.26 | $3.35 | $3.04 | $3.29 | $3.29 | 813,559 |
2020-04-14 | $4.27 | $4.29 | $3.26 | $3.39 | $3.39 | 5,103,946 |
2020-04-13 | $2.99 | $3.16 | $2.92 | $3.14 | $3.14 | 789,755 |
2020-04-09 | $3.06 | $3.09 | $2.91 | $2.99 | $2.99 | 762,946 |
2020-04-08 | $2.89 | $3.02 | $2.83 | $2.95 | $2.95 | 777,954 |
2020-04-07 | $3.09 | $3.14 | $2.79 | $2.85 | $2.85 | 610,338 |
2020-04-06 | $2.70 | $3.02 | $2.67 | $3.00 | $3.00 | 680,064 |
2020-04-03 | $2.66 | $2.84 | $2.52 | $2.60 | $2.60 | 554,827 |
2020-04-02 | $2.72 | $2.82 | $2.55 | $2.65 | $2.65 | 500,529 |
2020-04-01 | $2.84 | $2.96 | $2.66 | $2.72 | $2.72 | 451,179 |
2020-03-31 | $3.08 | $3.10 | $2.83 | $2.88 | $2.88 | 736,081 |
2020-03-30 | $3.18 | $3.20 | $3.07 | $3.14 | $3.14 | 417,311 |
2020-03-27 | $3.35 | $3.35 | $3.09 | $3.15 | $3.15 | 488,683 |
2020-03-26 | $3.03 | $3.75 | $2.97 | $3.47 | $3.47 | 1,041,012 |
2020-03-25 | $3.00 | $3.39 | $2.79 | $2.99 | $2.99 | 1,106,477 |
2020-03-24 | $3.00 | $3.10 | $2.86 | $2.98 | $2.98 | 701,010 |
2020-03-23 | $2.92 | $2.93 | $2.66 | $2.82 | $2.82 | 377,397 |
2020-03-20 | $3.05 | $3.05 | $2.76 | $2.87 | $2.87 | 401,203 |
2020-03-19 | $2.78 | $3.00 | $2.64 | $2.91 | $2.91 | 399,726 |
2020-03-18 | $3.05 | $3.19 | $2.60 | $2.73 | $2.73 | 515,340 |
2020-03-17 | $3.00 | $3.32 | $2.80 | $3.28 | $3.28 | 533,359 |
2020-03-16 | $2.90 | $3.15 | $2.66 | $3.00 | $3.00 | 719,986 |
2020-03-13 | $3.29 | $3.33 | $2.89 | $3.09 | $3.09 | 833,861 |
2020-03-12 | $3.07 | $3.29 | $2.90 | $2.90 | $2.90 | 1,213,944 |
2020-03-11 | $4.07 | $4.10 | $3.43 | $3.52 | $3.52 | 853,423 |
2020-03-10 | $4.55 | $4.69 | $3.98 | $4.17 | $4.17 | 492,843 |
2020-03-09 | $4.41 | $4.62 | $4.17 | $4.40 | $4.40 | 717,823 |
2020-03-06 | $4.85 | $5.05 | $4.64 | $4.89 | $4.89 | 828,708 |
2020-03-05 | $5.27 | $5.43 | $5.00 | $5.07 | $5.07 | 612,464 |
2020-03-04 | $5.08 | $5.81 | $5.04 | $5.43 | $5.43 | 1,009,157 |
2020-03-03 | $5.17 | $5.40 | $4.87 | $5.02 | $5.02 | 996,512 |
2020-03-02 | $4.85 | $5.21 | $4.59 | $5.10 | $5.10 | 911,054 |
2020-02-28 | $4.30 | $4.95 | $4.25 | $4.84 | $4.84 | 1,005,680 |
2020-02-27 | $4.78 | $4.89 | $4.44 | $4.68 | $4.68 | 1,063,318 |
2020-02-26 | $4.70 | $5.10 | $4.66 | $4.93 | $4.93 | 750,075 |
2020-02-25 | $5.42 | $5.48 | $4.70 | $4.89 | $4.89 | 1,037,822 |
2020-02-24 | $5.48 | $5.60 | $5.14 | $5.40 | $5.40 | 983,797 |
2020-02-21 | $5.92 | $5.98 | $5.58 | $5.75 | $5.75 | 1,340,494 |
2020-02-20 | $6.05 | $6.33 | $5.81 | $5.96 | $5.96 | 814,896 |
2020-02-19 | $6.01 | $6.19 | $5.70 | $6.07 | $6.07 | 870,350 |
2020-02-18 | $6.30 | $6.30 | $5.53 | $5.94 | $5.94 | 1,764,331 |
2020-02-14 | $6.24 | $6.54 | $6.16 | $6.30 | $6.30 | 740,008 |
2020-02-13 | $6.37 | $6.57 | $6.15 | $6.20 | $6.20 | 1,076,230 |
2020-02-12 | $6.65 | $6.77 | $6.40 | $6.46 | $6.46 | 594,265 |
2020-02-11 | $6.84 | $7.20 | $6.52 | $6.64 | $6.64 | 2,245,818 |
2020-02-10 | $6.47 | $6.98 | $6.31 | $6.69 | $6.69 | 1,901,312 |
2020-02-07 | $6.29 | $6.48 | $6.10 | $6.44 | $6.44 | 829,034 |
2020-02-06 | $6.53 | $6.89 | $6.22 | $6.42 | $6.42 | 1,290,311 |
2020-02-05 | $6.96 | $7.09 | $6.45 | $6.49 | $6.49 | 979,945 |
2020-02-04 | $6.70 | $7.16 | $6.53 | $6.80 | $6.80 | 1,932,349 |
2020-02-03 | $6.26 | $6.74 | $6.21 | $6.69 | $6.69 | 916,822 |
2020-01-31 | $6.62 | $6.70 | $6.07 | $6.32 | $6.32 | 1,295,072 |
2020-01-30 | $6.86 | $7.15 | $6.50 | $6.59 | $6.59 | 1,376,593 |
2020-01-29 | $6.80 | $7.27 | $6.40 | $6.76 | $6.76 | 2,092,988 |
2020-01-28 | $6.17 | $7.20 | $6.09 | $6.71 | $6.71 | 3,723,263 |
2020-01-27 | $6.21 | $6.88 | $6.02 | $6.18 | $6.18 | 1,821,891 |
2020-01-24 | $6.67 | $7.19 | $6.49 | $6.53 | $6.53 | 1,446,868 |
2020-01-23 | $7.00 | $7.54 | $6.40 | $6.77 | $6.77 | 3,274,872 |
2020-01-22 | $6.27 | $7.67 | $5.70 | $7.23 | $7.23 | 6,583,616 |
2020-01-21 | $7.39 | $7.46 | $6.00 | $6.26 | $6.26 | 4,249,018 |
2020-01-17 | $6.95 | $8.36 | $6.75 | $7.35 | $7.35 | 7,420,571 |
2020-01-16 | $5.35 | $9.90 | $5.34 | $7.38 | $7.38 | 32,546,841 |
2020-01-15 | $4.64 | $5.62 | $4.50 | $5.30 | $5.30 | 2,621,789 |
2020-01-14 | $6.55 | $6.61 | $4.43 | $4.90 | $4.90 | 6,387,085 |
2020-01-13 | $3.56 | $6.80 | $3.46 | $6.80 | $6.80 | 3,806,447 |
2020-01-10 | $3.54 | $3.69 | $3.35 | $3.56 | $3.56 | 510,801 |
2020-01-09 | $3.75 | $3.88 | $3.42 | $3.48 | $3.48 | 518,011 |
2020-01-08 | $3.48 | $3.79 | $3.48 | $3.70 | $3.70 | 375,805 |
2020-01-07 | $3.84 | $3.90 | $3.41 | $3.49 | $3.49 | 753,730 |
2020-01-06 | $3.90 | $3.99 | $3.80 | $3.81 | $3.81 | 533,972 |
2020-01-03 | $3.95 | $4.38 | $3.92 | $4.04 | $4.04 | 1,118,485 |
2020-01-02 | $3.83 | $4.12 | $3.76 | $3.96 | $3.96 | 558,805 |
2019-12-31 | $3.82 | $4.05 | $3.71 | $3.79 | $3.79 | 599,367 |
2019-12-30 | $3.71 | $4.09 | $3.60 | $3.84 | $3.84 | 835,510 |
2019-12-27 | $3.79 | $4.26 | $3.60 | $3.74 | $3.74 | 1,434,106 |
2019-12-26 | $3.85 | $3.97 | $3.53 | $3.81 | $3.81 | 758,410 |
2019-12-24 | $3.40 | $3.84 | $3.35 | $3.83 | $3.83 | 636,897 |
2019-12-23 | $3.28 | $3.45 | $3.13 | $3.40 | $3.40 | 486,083 |
2019-12-20 | $3.58 | $3.58 | $3.06 | $3.29 | $3.29 | 960,675 |
2019-12-19 | $3.47 | $3.77 | $3.26 | $3.50 | $3.50 | 1,152,701 |
2019-12-18 | $3.96 | $4.15 | $3.35 | $3.45 | $3.45 | 2,650,674 |
2019-12-17 | $3.22 | $4.89 | $3.01 | $3.82 | $3.82 | 11,329,165 |
2019-12-16 | $2.68 | $3.19 | $2.30 | $3.19 | $3.19 | 2,766,555 |
2019-12-13 | $2.32 | $3.10 | $2.10 | $2.88 | $2.88 | 3,405,333 |
2019-12-12 | $1.93 | $2.30 | $1.92 | $2.20 | $2.20 | 888,172 |
2019-12-11 | $1.72 | $1.95 | $1.70 | $1.92 | $1.92 | 320,526 |
2019-12-10 | $1.73 | $1.87 | $1.69 | $1.73 | $1.73 | 529,670 |
2019-12-09 | $1.56 | $1.70 | $1.56 | $1.68 | $1.68 | 284,474 |
2019-12-06 | $1.51 | $1.69 | $1.50 | $1.58 | $1.58 | 330,273 |
2019-12-05 | $1.53 | $1.57 | $1.39 | $1.50 | $1.50 | 470,915 |
2019-12-04 | $1.42 | $1.70 | $1.41 | $1.53 | $1.53 | 603,183 |
2019-12-03 | $1.40 | $1.50 | $1.35 | $1.41 | $1.41 | 436,183 |
2019-12-02 | $1.76 | $1.99 | $1.41 | $1.51 | $1.51 | 952,853 |
2019-11-29 | $1.48 | $1.72 | $1.48 | $1.72 | $1.72 | 308,065 |
2019-11-27 | $1.45 | $1.63 | $1.35 | $1.53 | $1.53 | 593,212 |
2019-11-26 | $1.31 | $1.43 | $1.23 | $1.36 | $1.36 | 633,356 |
2019-11-25 | $1.20 | $1.32 | $1.14 | $1.31 | $1.31 | 260,072 |
2019-11-22 | $1.17 | $1.23 | $1.17 | $1.23 | $1.23 | 145,615 |
2019-11-21 | $1.17 | $1.19 | $1.14 | $1.18 | $1.18 | 136,229 |
2019-11-20 | $1.15 | $1.25 | $1.14 | $1.18 | $1.18 | 230,520 |
2019-11-19 | $1.15 | $1.16 | $1.13 | $1.15 | $1.15 | 276,359 |
2019-11-18 | $1.10 | $1.15 | $1.10 | $1.14 | $1.14 | 85,776 |
2019-11-15 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 118,130 |
2019-11-14 | $1.10 | $1.15 | $1.10 | $1.12 | $1.12 | 65,103 |
2019-11-13 | $1.10 | $1.13 | $1.08 | $1.11 | $1.11 | 58,505 |
2019-11-12 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 87,890 |
2019-11-11 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 53,971 |
2019-11-08 | $1.17 | $1.17 | $1.10 | $1.12 | $1.12 | 136,013 |
2019-11-07 | $1.11 | $1.14 | $1.08 | $1.09 | $1.09 | 106,928 |
2019-11-06 | $1.14 | $1.16 | $1.09 | $1.11 | $1.11 | 61,702 |
2019-11-05 | $1.06 | $1.14 | $1.06 | $1.11 | $1.11 | 93,109 |
2019-11-04 | $1.13 | $1.15 | $1.08 | $1.08 | $1.08 | 94,479 |
2019-11-01 | $1.07 | $1.16 | $1.07 | $1.14 | $1.14 | 79,172 |
2019-10-31 | $1.16 | $1.17 | $1.05 | $1.05 | $1.05 | 279,184 |
2019-10-30 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 57,442 |
2019-10-29 | $1.16 | $1.20 | $1.16 | $1.18 | $1.18 | 66,794 |
2019-10-28 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 84,255 |
2019-10-25 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 62,903 |
2019-10-24 | $1.16 | $1.21 | $1.13 | $1.16 | $1.16 | 108,688 |
2019-10-23 | $1.14 | $1.18 | $1.11 | $1.15 | $1.15 | 74,475 |
2019-10-22 | $1.12 | $1.18 | $1.09 | $1.15 | $1.15 | 141,711 |
2019-10-21 | $1.17 | $1.18 | $1.08 | $1.11 | $1.11 | 117,197 |
2019-10-18 | $1.20 | $1.23 | $1.15 | $1.16 | $1.16 | 104,198 |
2019-10-17 | $1.23 | $1.27 | $1.21 | $1.21 | $1.21 | 135,441 |
2019-10-16 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 74,380 |
2019-10-15 | $1.19 | $1.32 | $1.19 | $1.26 | $1.26 | 168,764 |
2019-10-14 | $1.24 | $1.28 | $1.17 | $1.20 | $1.20 | 88,077 |
2019-10-11 | $1.28 | $1.34 | $1.22 | $1.25 | $1.25 | 136,093 |
2019-10-10 | $1.26 | $1.30 | $1.25 | $1.27 | $1.27 | 29,320 |
2019-10-09 | $1.23 | $1.28 | $1.19 | $1.27 | $1.27 | 70,588 |
2019-10-08 | $1.22 | $1.26 | $1.12 | $1.23 | $1.23 | 115,005 |
2019-10-07 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 47,532 |
2019-10-04 | $1.18 | $1.26 | $1.17 | $1.21 | $1.21 | 82,576 |
2019-10-03 | $1.10 | $1.21 | $1.09 | $1.19 | $1.19 | 145,082 |
2019-10-02 | $1.14 | $1.21 | $1.07 | $1.11 | $1.11 | 74,726 |
2019-10-01 | $1.23 | $1.25 | $1.14 | $1.16 | $1.16 | 30,906 |
2019-09-30 | $1.09 | $1.27 | $1.08 | $1.22 | $1.22 | 190,078 |
2019-09-27 | $1.15 | $1.16 | $1.04 | $1.08 | $1.08 | 334,858 |
2019-09-26 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 85,340 |
2019-09-25 | $1.15 | $1.20 | $1.15 | $1.19 | $1.19 | 44,126 |
2019-09-24 | $1.15 | $1.21 | $1.13 | $1.16 | $1.16 | 116,806 |
2019-09-23 | $1.29 | $1.33 | $1.18 | $1.18 | $1.18 | 188,153 |
2019-09-20 | $1.33 | $1.39 | $1.29 | $1.29 | $1.29 | 126,886 |
2019-09-19 | $1.36 | $1.40 | $1.32 | $1.32 | $1.32 | 216,401 |
2019-09-18 | $1.34 | $1.39 | $1.34 | $1.36 | $1.36 | 84,355 |
2019-09-17 | $1.30 | $1.37 | $1.30 | $1.34 | $1.34 | 75,939 |
2019-09-16 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 142,391 |
2019-09-13 | $1.32 | $1.40 | $1.31 | $1.35 | $1.35 | 76,569 |
2019-09-12 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 170,201 |
2019-09-11 | $1.35 | $1.40 | $1.32 | $1.39 | $1.39 | 131,433 |
2019-09-10 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 156,141 |
2019-09-09 | $1.22 | $1.32 | $1.22 | $1.29 | $1.29 | 76,126 |
2019-09-06 | $1.24 | $1.24 | $1.20 | $1.22 | $1.22 | 85,111 |
2019-09-05 | $1.25 | $1.25 | $1.20 | $1.25 | $1.25 | 50,080 |
2019-09-04 | $1.19 | $1.26 | $1.16 | $1.24 | $1.24 | 54,689 |
2019-09-03 | $1.31 | $1.31 | $1.20 | $1.20 | $1.20 | 84,613 |
2019-08-30 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 63,765 |
2019-08-29 | $1.31 | $1.32 | $1.24 | $1.24 | $1.24 | 117,706 |
2019-08-28 | $1.19 | $1.28 | $1.16 | $1.28 | $1.28 | 53,651 |
2019-08-27 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 78,899 |
2019-08-26 | $1.27 | $1.31 | $1.16 | $1.21 | $1.21 | 184,329 |
2019-08-23 | $1.34 | $1.39 | $1.27 | $1.27 | $1.27 | 92,365 |
2019-08-22 | $1.33 | $1.35 | $1.31 | $1.33 | $1.33 | 30,219 |
2019-08-21 | $1.27 | $1.35 | $1.27 | $1.34 | $1.34 | 97,778 |
2019-08-20 | $1.26 | $1.29 | $1.25 | $1.27 | $1.27 | 55,985 |
2019-08-19 | $1.25 | $1.30 | $1.25 | $1.26 | $1.26 | 82,212 |
2019-08-16 | $1.23 | $1.28 | $1.23 | $1.25 | $1.25 | 47,351 |
2019-08-15 | $1.28 | $1.30 | $1.22 | $1.24 | $1.24 | 108,538 |
2019-08-14 | $1.26 | $1.31 | $1.26 | $1.28 | $1.28 | 80,144 |
2019-08-13 | $1.30 | $1.35 | $1.29 | $1.29 | $1.29 | 56,582 |
2019-08-12 | $1.34 | $1.40 | $1.30 | $1.31 | $1.31 | 69,831 |
2019-08-09 | $1.32 | $1.42 | $1.32 | $1.36 | $1.36 | 193,111 |
2019-08-08 | $1.30 | $1.35 | $1.25 | $1.34 | $1.34 | 198,613 |
2019-08-07 | $1.22 | $1.32 | $1.22 | $1.30 | $1.30 | 190,620 |
2019-08-06 | $1.20 | $1.25 | $1.18 | $1.23 | $1.23 | 125,092 |
2019-08-05 | $1.24 | $1.26 | $1.15 | $1.20 | $1.20 | 201,847 |
2019-08-02 | $1.26 | $1.28 | $1.21 | $1.27 | $1.27 | 168,685 |
2019-08-01 | $1.39 | $1.41 | $1.22 | $1.26 | $1.26 | 224,687 |
2019-07-31 | $1.32 | $1.55 | $1.31 | $1.38 | $1.38 | 864,815 |
2019-07-30 | $1.23 | $1.32 | $1.22 | $1.32 | $1.32 | 108,784 |
2019-07-29 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 74,104 |
2019-07-26 | $1.19 | $1.35 | $1.19 | $1.26 | $1.26 | 228,311 |
2019-07-25 | $1.22 | $1.29 | $1.17 | $1.18 | $1.18 | 227,255 |
2019-07-24 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 235,313 |
2019-07-23 | $1.25 | $1.33 | $1.20 | $1.27 | $1.27 | 431,613 |
2019-07-22 | $1.22 | $1.27 | $1.20 | $1.25 | $1.25 | 147,686 |
2019-07-19 | $1.28 | $1.29 | $1.19 | $1.23 | $1.23 | 119,029 |
2019-07-18 | $1.29 | $1.29 | $1.20 | $1.26 | $1.26 | 106,728 |
2019-07-17 | $1.29 | $1.32 | $1.17 | $1.27 | $1.27 | 315,961 |
2019-07-16 | $1.12 | $1.34 | $1.12 | $1.29 | $1.29 | 823,460 |
2019-07-15 | $1.11 | $1.14 | $1.08 | $1.12 | $1.12 | 91,009 |
2019-07-12 | $1.09 | $1.14 | $1.07 | $1.11 | $1.11 | 124,927 |
2019-07-11 | $1.14 | $1.15 | $1.08 | $1.11 | $1.11 | 135,627 |
2019-07-10 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 179,384 |
2019-07-09 | $1.14 | $1.17 | $1.11 | $1.13 | $1.13 | 191,542 |
2019-07-08 | $1.11 | $1.16 | $1.09 | $1.13 | $1.13 | 167,681 |
2019-07-05 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 254,503 |
2019-07-03 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 104,177 |
2019-07-02 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 166,862 |
2019-07-01 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 298,968 |
2019-06-28 | $1.05 | $1.10 | $1.01 | $1.02 | $1.02 | 3,303,289 |
2019-06-27 | $1.06 | $1.13 | $1.04 | $1.05 | $1.05 | 314,444 |
2019-06-26 | $1.10 | $1.10 | $1.04 | $1.05 | $1.05 | 198,034 |
2019-06-25 | $1.07 | $1.14 | $1.03 | $1.10 | $1.10 | 247,869 |
2019-06-24 | $1.12 | $1.12 | $1.02 | $1.06 | $1.06 | 210,454 |
2019-06-21 | $1.08 | $1.14 | $1.07 | $1.10 | $1.10 | 151,150 |
2019-06-20 | $1.19 | $1.19 | $1.08 | $1.10 | $1.10 | 305,178 |
2019-06-19 | $1.12 | $1.15 | $1.08 | $1.15 | $1.15 | 145,505 |
2019-06-18 | $1.05 | $1.18 | $1.04 | $1.13 | $1.13 | 571,715 |
2019-06-17 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 180,786 |
2019-06-14 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 153,518 |
2019-06-13 | $1.02 | $1.08 | $1.00 | $1.04 | $1.04 | 313,371 |
2019-06-12 | $1.03 | $1.05 | $0.99 | $1.02 | $1.02 | 383,161 |
2019-06-11 | $0.99 | $1.03 | $0.98 | $1.02 | $1.02 | 320,423 |
2019-06-10 | $1.04 | $1.04 | $0.95 | $1.00 | $1.00 | 539,247 |
2019-06-07 | $1.06 | $1.08 | $1.02 | $1.04 | $1.04 | 291,451 |
2019-06-06 | $1.04 | $1.09 | $0.95 | $1.08 | $1.08 | 776,074 |
2019-06-05 | $1.05 | $1.09 | $1.03 | $1.07 | $1.07 | 450,777 |
2019-06-04 | $1.27 | $1.27 | $1.03 | $1.06 | $1.06 | 2,158,337 |
2019-06-03 | $1.03 | $1.38 | $1.02 | $1.29 | $1.29 | 2,348,747 |
2019-05-31 | $1.00 | $1.07 | $0.97 | $1.03 | $1.03 | 398,108 |
2019-05-30 | $1.03 | $1.09 | $1.02 | $1.07 | $1.07 | 268,925 |
2019-05-29 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 184,095 |
2019-05-28 | $1.05 | $1.09 | $1.01 | $1.03 | $1.03 | 193,594 |
2019-05-24 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 95,940 |
2019-05-23 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 229,665 |
2019-05-22 | $1.06 | $1.11 | $1.06 | $1.10 | $1.10 | 190,482 |
2019-05-21 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 118,613 |
2019-05-20 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 242,988 |
2019-05-17 | $1.11 | $1.11 | $1.04 | $1.05 | $1.05 | 499,259 |
2019-05-16 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 62,243 |
2019-05-15 | $1.14 | $1.14 | $1.08 | $1.12 | $1.12 | 216,151 |
2019-05-14 | $1.08 | $1.17 | $1.08 | $1.14 | $1.14 | 216,781 |
2019-05-13 | $1.12 | $1.15 | $1.07 | $1.08 | $1.08 | 230,219 |
2019-05-10 | $1.14 | $1.18 | $1.13 | $1.14 | $1.14 | 151,067 |
2019-05-09 | $1.18 | $1.19 | $1.13 | $1.14 | $1.14 | 253,481 |
2019-05-08 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 178,063 |
2019-05-07 | $1.23 | $1.32 | $1.19 | $1.23 | $1.23 | 219,230 |
2019-05-06 | $1.14 | $1.40 | $1.14 | $1.24 | $1.24 | 497,420 |
2019-05-03 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 203,633 |
2019-05-02 | $1.15 | $1.18 | $1.11 | $1.15 | $1.15 | 261,351 |
2019-05-01 | $1.15 | $1.22 | $1.08 | $1.15 | $1.15 | 918,629 |
2019-04-30 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 193,935 |
2019-04-29 | $1.15 | $1.17 | $1.09 | $1.11 | $1.11 | 171,104 |
2019-04-26 | $1.12 | $1.16 | $1.10 | $1.14 | $1.14 | 131,416 |
2019-04-25 | $1.08 | $1.16 | $1.07 | $1.12 | $1.12 | 219,240 |
2019-04-24 | $1.12 | $1.12 | $1.06 | $1.09 | $1.09 | 221,463 |
2019-04-23 | $1.12 | $1.17 | $1.07 | $1.13 | $1.13 | 503,856 |
2019-04-22 | $1.15 | $1.17 | $1.05 | $1.10 | $1.10 | 672,127 |
2019-04-18 | $1.23 | $1.25 | $1.13 | $1.16 | $1.16 | 890,522 |
2019-04-17 | $1.29 | $1.33 | $1.22 | $1.24 | $1.24 | 616,754 |
2019-04-16 | $1.44 | $1.44 | $1.31 | $1.32 | $1.32 | 377,127 |
2019-04-15 | $1.38 | $1.47 | $1.26 | $1.46 | $1.46 | 830,830 |
2019-04-12 | $1.42 | $1.48 | $1.38 | $1.39 | $1.39 | 695,848 |
2019-04-11 | $1.38 | $1.50 | $1.36 | $1.41 | $1.41 | 1,034,055 |
2019-04-10 | $1.29 | $1.37 | $1.27 | $1.33 | $1.33 | 346,196 |
2019-04-09 | $1.35 | $1.40 | $1.27 | $1.29 | $1.29 | 411,182 |
2019-04-08 | $1.42 | $1.42 | $1.35 | $1.36 | $1.36 | 203,659 |
2019-04-05 | $1.38 | $1.44 | $1.32 | $1.42 | $1.42 | 436,073 |
2019-04-04 | $1.43 | $1.44 | $1.31 | $1.39 | $1.39 | 303,393 |
2019-04-03 | $1.40 | $1.47 | $1.38 | $1.44 | $1.44 | 243,206 |
2019-04-02 | $1.52 | $1.54 | $1.33 | $1.38 | $1.38 | 533,397 |
2019-04-01 | $1.59 | $1.65 | $1.50 | $1.51 | $1.51 | 407,552 |
2019-03-29 | $1.73 | $1.73 | $1.52 | $1.58 | $1.58 | 415,278 |
2019-03-28 | $1.75 | $1.84 | $1.68 | $1.71 | $1.71 | 469,631 |
2019-03-27 | $1.65 | $1.75 | $1.55 | $1.75 | $1.75 | 767,799 |
2019-03-26 | $1.65 | $1.65 | $1.45 | $1.64 | $1.64 | 1,156,164 |
2019-03-25 | $1.38 | $1.87 | $1.30 | $1.67 | $1.67 | 9,016,740 |
2019-03-22 | $1.37 | $1.38 | $1.25 | $1.26 | $1.26 | 295,731 |
2019-03-21 | $1.32 | $1.42 | $1.31 | $1.34 | $1.34 | 342,170 |
2019-03-20 | $1.35 | $1.42 | $1.30 | $1.32 | $1.32 | 339,771 |
2019-03-19 | $1.21 | $1.44 | $1.20 | $1.33 | $1.33 | 863,506 |
2019-03-18 | $1.22 | $1.24 | $1.18 | $1.22 | $1.22 | 189,620 |
2019-03-15 | $1.21 | $1.23 | $1.18 | $1.22 | $1.22 | 216,417 |
2019-03-14 | $1.23 | $1.24 | $1.16 | $1.21 | $1.21 | 152,135 |
2019-03-13 | $1.19 | $1.25 | $1.16 | $1.20 | $1.20 | 234,696 |
2019-03-12 | $1.19 | $1.20 | $1.15 | $1.19 | $1.19 | 141,358 |
2019-03-11 | $1.16 | $1.21 | $1.14 | $1.18 | $1.18 | 155,725 |
2019-03-08 | $1.19 | $1.37 | $1.11 | $1.16 | $1.16 | 1,583,523 |
2019-03-07 | $1.13 | $1.20 | $1.10 | $1.19 | $1.19 | 285,338 |
2019-03-06 | $1.24 | $1.24 | $1.12 | $1.14 | $1.14 | 346,069 |
2019-03-05 | $1.19 | $1.28 | $1.13 | $1.25 | $1.25 | 309,958 |
2019-03-04 | $1.58 | $1.66 | $1.17 | $1.19 | $1.19 | 1,635,700 |
2019-03-01 | $1.14 | $1.34 | $1.11 | $1.32 | $1.32 | 928,120 |
2019-02-28 | $1.15 | $1.16 | $1.09 | $1.13 | $1.13 | 251,667 |
2019-02-27 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 98,471 |
2019-02-26 | $1.17 | $1.22 | $1.16 | $1.18 | $1.18 | 94,124 |
2019-02-25 | $1.20 | $1.20 | $1.12 | $1.18 | $1.18 | 159,288 |
2019-02-22 | $1.22 | $1.24 | $1.14 | $1.18 | $1.18 | 195,207 |
2019-02-21 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 194,387 |
2019-02-20 | $1.15 | $1.23 | $1.14 | $1.17 | $1.17 | 229,942 |
2019-02-19 | $1.14 | $1.17 | $1.13 | $1.14 | $1.14 | 162,103 |
2019-02-15 | $1.11 | $1.18 | $1.09 | $1.13 | $1.13 | 214,446 |
2019-02-14 | $1.12 | $1.14 | $1.08 | $1.10 | $1.10 | 172,441 |
2019-02-13 | $1.08 | $1.17 | $1.08 | $1.12 | $1.12 | 171,792 |
2019-02-12 | $1.17 | $1.23 | $1.07 | $1.07 | $1.07 | 305,313 |
2019-02-11 | $1.39 | $1.40 | $1.19 | $1.21 | $1.21 | 245,281 |
2019-02-08 | $1.09 | $1.36 | $1.08 | $1.35 | $1.35 | 260,044 |
2019-02-07 | $1.12 | $1.16 | $1.06 | $1.08 | $1.08 | 129,209 |
2019-02-06 | $1.11 | $1.16 | $1.11 | $1.13 | $1.13 | 98,260 |
2019-02-05 | $1.15 | $1.19 | $1.11 | $1.12 | $1.12 | 120,692 |
2019-02-04 | $1.10 | $1.14 | $1.09 | $1.13 | $1.13 | 167,559 |
2019-02-01 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 117,200 |
2019-01-31 | $1.11 | $1.14 | $1.05 | $1.08 | $1.08 | 173,012 |
2019-01-30 | $1.10 | $1.15 | $1.06 | $1.10 | $1.10 | 246,074 |
2019-01-29 | $1.08 | $1.14 | $1.03 | $1.08 | $1.08 | 207,127 |
2019-01-28 | $1.15 | $1.17 | $1.05 | $1.09 | $1.09 | 330,301 |
2019-01-25 | $1.18 | $1.22 | $1.15 | $1.16 | $1.16 | 182,340 |
2019-01-24 | $1.16 | $1.21 | $1.16 | $1.16 | $1.16 | 152,957 |
2019-01-23 | $1.29 | $1.30 | $1.17 | $1.19 | $1.19 | 173,459 |
2019-01-22 | $1.35 | $1.38 | $1.23 | $1.29 | $1.29 | 245,537 |
2019-01-18 | $1.41 | $1.41 | $1.34 | $1.35 | $1.35 | 160,761 |
2019-01-17 | $1.37 | $1.41 | $1.34 | $1.37 | $1.37 | 115,408 |
2019-01-16 | $1.35 | $1.44 | $1.33 | $1.37 | $1.37 | 100,397 |
2019-01-15 | $1.36 | $1.42 | $1.32 | $1.36 | $1.36 | 172,251 |
2019-01-14 | $1.38 | $1.42 | $1.27 | $1.36 | $1.36 | 225,558 |
2019-01-11 | $1.40 | $1.42 | $1.32 | $1.40 | $1.40 | 124,216 |
2019-01-10 | $1.35 | $1.43 | $1.31 | $1.39 | $1.39 | 191,343 |
2019-01-09 | $1.41 | $1.45 | $1.31 | $1.37 | $1.37 | 308,440 |
2019-01-08 | $1.36 | $1.44 | $1.30 | $1.37 | $1.37 | 182,907 |
2019-01-07 | $1.46 | $1.47 | $1.27 | $1.35 | $1.35 | 327,015 |
2019-01-04 | $1.18 | $1.34 | $1.18 | $1.33 | $1.33 | 249,770 |
2019-01-03 | $1.30 | $1.30 | $1.15 | $1.18 | $1.18 | 157,560 |
2019-01-02 | $1.12 | $1.34 | $1.08 | $1.30 | $1.30 | 288,020 |
2018-12-31 | $1.11 | $1.19 | $1.03 | $1.16 | $1.16 | 389,824 |
2018-12-28 | $1.11 | $1.17 | $1.08 | $1.10 | $1.10 | 224,717 |
2018-12-27 | $1.09 | $1.16 | $1.05 | $1.10 | $1.10 | 266,590 |
2018-12-26 | $1.04 | $1.05 | $0.93 | $1.03 | $1.03 | 335,540 |
2018-12-24 | $1.00 | $1.09 | $1.00 | $1.01 | $1.01 | 182,678 |
2018-12-21 | $1.12 | $1.15 | $1.01 | $1.01 | $1.01 | 1,414,023 |
2018-12-20 | $1.16 | $1.20 | $1.10 | $1.13 | $1.13 | 237,667 |
2018-12-19 | $1.24 | $1.30 | $1.12 | $1.15 | $1.15 | 257,346 |
2018-12-18 | $1.10 | $1.30 | $1.09 | $1.25 | $1.25 | 384,674 |
2018-12-17 | $1.36 | $1.38 | $1.19 | $1.21 | $1.21 | 337,078 |
2018-12-14 | $1.43 | $1.47 | $1.34 | $1.35 | $1.35 | 232,569 |
2018-12-13 | $1.47 | $1.52 | $1.44 | $1.45 | $1.45 | 267,594 |
2018-12-12 | $1.47 | $1.57 | $1.44 | $1.45 | $1.45 | 223,845 |
2018-12-11 | $1.63 | $1.63 | $1.40 | $1.47 | $1.47 | 262,941 |
2018-12-10 | $1.54 | $1.65 | $1.44 | $1.59 | $1.59 | 258,295 |
2018-12-07 | $1.57 | $1.67 | $1.50 | $1.54 | $1.54 | 160,160 |
2018-12-06 | $1.65 | $1.71 | $1.52 | $1.56 | $1.56 | 230,484 |
2018-12-04 | $1.78 | $1.97 | $1.65 | $1.67 | $1.67 | 359,611 |
2018-12-03 | $1.80 | $1.80 | $1.67 | $1.78 | $1.78 | 298,399 |
2018-11-30 | $1.79 | $1.79 | $1.66 | $1.71 | $1.71 | 256,084 |
2018-11-29 | $1.72 | $1.81 | $1.62 | $1.67 | $1.67 | 259,359 |
2018-11-28 | $1.77 | $1.81 | $1.67 | $1.74 | $1.74 | 421,779 |
2018-11-27 | $1.87 | $1.91 | $1.75 | $1.76 | $1.76 | 353,735 |
2018-11-26 | $1.95 | $2.01 | $1.85 | $1.87 | $1.87 | 255,111 |
2018-11-23 | $2.00 | $2.02 | $1.92 | $1.95 | $1.95 | 124,862 |
2018-11-21 | $2.10 | $2.20 | $1.98 | $2.00 | $2.00 | 246,436 |
2018-11-20 | $2.10 | $2.14 | $1.92 | $2.08 | $2.08 | 337,550 |
2018-11-19 | $2.25 | $2.38 | $2.10 | $2.10 | $2.10 | 287,509 |
2018-11-16 | $2.29 | $2.34 | $2.15 | $2.28 | $2.28 | 228,213 |
2018-11-15 | $2.17 | $2.37 | $2.17 | $2.31 | $2.31 | 311,203 |
2018-11-14 | $2.40 | $2.40 | $2.01 | $2.20 | $2.20 | 671,905 |
2018-11-13 | $2.36 | $2.50 | $2.25 | $2.37 | $2.37 | 383,835 |
2018-11-12 | $2.74 | $2.91 | $2.29 | $2.36 | $2.36 | 836,758 |
2018-11-09 | $3.67 | $3.69 | $2.56 | $2.75 | $2.75 | 1,916,277 |
2018-11-08 | $3.50 | $4.10 | $3.36 | $3.72 | $3.72 | 15,006,266 |
2018-11-07 | $2.66 | $2.75 | $2.58 | $2.71 | $2.71 | 175,190 |
2018-11-06 | $2.47 | $2.70 | $2.46 | $2.65 | $2.65 | 330,456 |
2018-11-05 | $2.45 | $2.57 | $2.30 | $2.47 | $2.47 | 157,563 |
2018-11-02 | $2.48 | $2.61 | $2.29 | $2.44 | $2.44 | 367,589 |
2018-11-01 | $2.18 | $2.57 | $2.18 | $2.48 | $2.48 | 2,652,025 |
2018-10-31 | $2.21 | $2.27 | $2.16 | $2.18 | $2.18 | 124,918 |
2018-10-30 | $2.25 | $2.30 | $2.17 | $2.20 | $2.20 | 140,023 |
2018-10-29 | $2.29 | $2.34 | $2.23 | $2.25 | $2.25 | 169,706 |
2018-10-26 | $2.28 | $2.34 | $2.20 | $2.27 | $2.27 | 578,257 |
2018-10-25 | $2.26 | $2.58 | $2.26 | $2.33 | $2.33 | 284,751 |
2018-10-24 | $2.58 | $2.58 | $2.25 | $2.29 | $2.29 | 323,762 |
2018-10-23 | $2.51 | $2.63 | $2.41 | $2.60 | $2.60 | 146,042 |
2018-10-22 | $2.79 | $2.79 | $2.35 | $2.60 | $2.60 | 377,222 |
2018-10-19 | $2.77 | $2.85 | $2.69 | $2.72 | $2.72 | 221,881 |
2018-10-18 | $2.90 | $3.03 | $2.68 | $2.77 | $2.77 | 339,158 |
2018-10-17 | $3.24 | $3.28 | $2.85 | $2.89 | $2.89 | 615,976 |
2018-10-16 | $3.44 | $3.69 | $3.42 | $3.49 | $3.49 | 132,741 |
2018-10-15 | $3.37 | $3.50 | $3.32 | $3.44 | $3.44 | 73,206 |
2018-10-12 | $3.50 | $3.57 | $3.28 | $3.40 | $3.40 | 143,973 |
2018-10-11 | $3.57 | $3.84 | $3.34 | $3.37 | $3.37 | 194,336 |
2018-10-10 | $3.91 | $3.99 | $3.58 | $3.61 | $3.61 | 90,454 |
2018-10-09 | $3.75 | $4.16 | $3.75 | $3.95 | $3.95 | 158,616 |
2018-10-08 | $3.81 | $3.89 | $3.72 | $3.78 | $3.78 | 69,439 |
2018-10-05 | $3.84 | $3.98 | $3.65 | $3.81 | $3.81 | 76,793 |
2018-10-04 | $4.10 | $4.10 | $3.77 | $3.88 | $3.88 | 230,542 |
2018-10-03 | $3.89 | $4.23 | $3.78 | $4.20 | $4.20 | 210,146 |
2018-10-02 | $3.58 | $3.93 | $3.52 | $3.92 | $3.92 | 140,533 |
2018-10-01 | $3.90 | $3.90 | $3.56 | $3.56 | $3.56 | 127,976 |
2018-09-28 | $3.66 | $3.83 | $3.55 | $3.70 | $3.70 | 174,836 |
2018-09-27 | $3.67 | $3.99 | $3.60 | $3.69 | $3.69 | 354,213 |
2018-09-26 | $3.30 | $3.81 | $3.24 | $3.64 | $3.64 | 634,800 |
2018-09-25 | $3.20 | $3.39 | $3.20 | $3.29 | $3.29 | 58,567 |
2018-09-24 | $3.28 | $3.35 | $3.12 | $3.23 | $3.23 | 80,743 |
2018-09-21 | $3.31 | $3.37 | $3.25 | $3.30 | $3.30 | 240,561 |
2018-09-20 | $3.10 | $3.37 | $3.05 | $3.34 | $3.34 | 112,057 |
2018-09-19 | $3.03 | $3.15 | $3.03 | $3.09 | $3.09 | 68,586 |
2018-09-18 | $2.91 | $3.09 | $2.87 | $3.04 | $3.04 | 141,496 |
2018-09-17 | $2.87 | $3.00 | $2.87 | $2.91 | $2.91 | 62,080 |
2018-09-14 | $2.88 | $2.91 | $2.84 | $2.89 | $2.89 | 87,601 |
2018-09-13 | $2.97 | $3.02 | $2.88 | $2.89 | $2.89 | 46,594 |
2018-09-12 | $2.91 | $2.98 | $2.89 | $2.94 | $2.94 | 116,478 |
2018-09-11 | $3.05 | $3.06 | $2.89 | $2.93 | $2.93 | 74,956 |
2018-09-10 | $3.00 | $3.04 | $2.86 | $3.03 | $3.03 | 69,521 |
2018-09-07 | $3.01 | $3.11 | $2.90 | $2.98 | $2.98 | 127,973 |
2018-09-06 | $3.27 | $3.28 | $3.06 | $3.06 | $3.06 | 52,533 |
2018-09-05 | $3.20 | $3.34 | $3.18 | $3.26 | $3.26 | 84,867 |
2018-09-04 | $3.39 | $3.40 | $3.18 | $3.24 | $3.24 | 84,560 |
2018-08-31 | $3.29 | $3.42 | $3.26 | $3.39 | $3.39 | 94,831 |
2018-08-30 | $3.04 | $3.30 | $3.04 | $3.29 | $3.29 | 177,377 |
2018-08-29 | $3.02 | $3.13 | $3.02 | $3.06 | $3.06 | 75,452 |
2018-08-28 | $3.12 | $3.12 | $3.01 | $3.04 | $3.04 | 66,919 |
2018-08-27 | $3.07 | $3.14 | $3.05 | $3.07 | $3.07 | 74,721 |
2018-08-24 | $3.05 | $3.13 | $3.00 | $3.04 | $3.04 | 90,251 |
2018-08-23 | $3.20 | $3.23 | $3.02 | $3.03 | $3.03 | 77,828 |
2018-08-22 | $3.23 | $3.29 | $3.12 | $3.19 | $3.19 | 108,351 |
2018-08-21 | $3.20 | $3.27 | $3.14 | $3.23 | $3.23 | 45,498 |
2018-08-20 | $3.20 | $3.25 | $3.12 | $3.19 | $3.19 | 33,871 |
2018-08-17 | $3.11 | $3.19 | $3.07 | $3.18 | $3.18 | 36,647 |
2018-08-16 | $3.13 | $3.22 | $3.05 | $3.13 | $3.13 | 63,705 |
2018-08-15 | $3.21 | $3.21 | $2.96 | $3.08 | $3.08 | 135,437 |
2018-08-14 | $3.19 | $3.25 | $3.11 | $3.24 | $3.24 | 108,840 |
2018-08-13 | $3.13 | $3.18 | $3.02 | $3.15 | $3.15 | 85,688 |
2018-08-10 | $3.26 | $3.37 | $3.12 | $3.15 | $3.15 | 91,917 |
2018-08-09 | $3.03 | $3.29 | $2.93 | $3.27 | $3.27 | 221,961 |
2018-08-08 | $2.95 | $2.96 | $2.79 | $2.81 | $2.81 | 156,413 |
2018-08-07 | $2.92 | $3.02 | $2.92 | $2.94 | $2.94 | 92,717 |
2018-08-06 | $3.15 | $3.15 | $2.85 | $2.89 | $2.89 | 196,107 |
2018-08-03 | $3.11 | $3.21 | $3.11 | $3.19 | $3.19 | 52,779 |
2018-08-02 | $3.39 | $3.39 | $3.04 | $3.09 | $3.09 | 221,335 |
2018-08-01 | $3.50 | $3.55 | $3.39 | $3.41 | $3.41 | 139,020 |
2018-07-31 | $3.47 | $3.58 | $3.44 | $3.50 | $3.50 | 219,301 |
2018-07-30 | $3.50 | $3.70 | $3.44 | $3.46 | $3.46 | 79,287 |
2018-07-27 | $3.51 | $3.57 | $3.35 | $3.53 | $3.53 | 182,241 |
2018-07-26 | $3.54 | $3.65 | $3.46 | $3.51 | $3.51 | 139,995 |
2018-07-25 | $3.30 | $3.58 | $3.28 | $3.54 | $3.54 | 199,761 |
2018-07-24 | $3.28 | $3.30 | $3.16 | $3.28 | $3.28 | 71,714 |
2018-07-23 | $3.26 | $3.30 | $3.13 | $3.26 | $3.26 | 72,825 |
2018-07-20 | $3.42 | $3.50 | $3.22 | $3.29 | $3.29 | 338,657 |
2018-07-19 | $3.02 | $3.49 | $3.00 | $3.42 | $3.42 | 277,712 |
2018-07-18 | $3.07 | $3.11 | $3.02 | $3.02 | $3.02 | 68,224 |
2018-07-17 | $3.12 | $3.18 | $3.02 | $3.09 | $3.09 | 93,992 |
2018-07-16 | $3.15 | $3.23 | $3.09 | $3.12 | $3.12 | 123,818 |
2018-07-13 | $3.10 | $3.25 | $3.09 | $3.11 | $3.11 | 210,752 |
2018-07-12 | $2.90 | $3.10 | $2.85 | $3.09 | $3.09 | 195,824 |
2018-07-11 | $2.90 | $2.93 | $2.85 | $2.88 | $2.88 | 85,178 |
2018-07-10 | $2.95 | $2.96 | $2.89 | $2.92 | $2.92 | 108,781 |
2018-07-09 | $2.96 | $2.98 | $2.89 | $2.94 | $2.94 | 160,562 |
2018-07-06 | $2.92 | $3.01 | $2.91 | $2.98 | $2.98 | 101,611 |
2018-07-05 | $3.00 | $3.00 | $2.87 | $2.91 | $2.91 | 114,584 |
2018-07-03 | $2.89 | $2.96 | $2.75 | $2.94 | $2.94 | 175,347 |
2018-07-02 | $3.03 | $3.05 | $2.83 | $2.87 | $2.87 | 260,441 |
2018-06-29 | $2.97 | $3.07 | $2.91 | $3.06 | $3.06 | 186,202 |
2018-06-28 | $2.98 | $3.04 | $2.90 | $2.98 | $2.98 | 144,601 |
2018-06-27 | $3.08 | $3.11 | $2.90 | $3.00 | $3.00 | 239,443 |
2018-06-26 | $3.00 | $3.08 | $2.89 | $3.07 | $3.07 | 145,662 |
2018-06-25 | $2.93 | $3.00 | $2.86 | $2.98 | $2.98 | 239,988 |
2018-06-22 | $2.86 | $2.95 | $2.81 | $2.93 | $2.93 | 508,409 |
2018-06-21 | $2.73 | $2.87 | $2.70 | $2.83 | $2.83 | 508,623 |
2018-06-20 | $2.89 | $2.98 | $2.66 | $2.73 | $2.73 | 694,048 |
2018-06-19 | $3.05 | $3.11 | $2.79 | $2.80 | $2.80 | 983,032 |
2018-06-18 | $3.11 | $3.20 | $3.02 | $3.05 | $3.05 | 476,220 |
2018-06-15 | $3.23 | $3.26 | $3.07 | $3.11 | $3.11 | 667,717 |
2018-06-14 | $3.35 | $3.35 | $3.18 | $3.25 | $3.25 | 294,396 |
2018-06-13 | $3.50 | $3.52 | $3.34 | $3.36 | $3.36 | 335,527 |
2018-06-12 | $3.54 | $3.61 | $3.43 | $3.49 | $3.49 | 215,065 |
2018-06-11 | $3.64 | $3.69 | $3.43 | $3.52 | $3.52 | 263,323 |
2018-06-08 | $3.66 | $3.74 | $3.64 | $3.66 | $3.66 | 132,390 |
2018-06-07 | $3.75 | $3.77 | $3.62 | $3.66 | $3.66 | 208,377 |
2018-06-06 | $3.71 | $3.86 | $3.70 | $3.74 | $3.74 | 200,741 |
2018-06-05 | $3.72 | $3.81 | $3.68 | $3.71 | $3.71 | 179,128 |
2018-06-04 | $3.72 | $3.81 | $3.63 | $3.73 | $3.73 | 211,033 |
2018-06-01 | $3.71 | $3.86 | $3.68 | $3.71 | $3.71 | 167,301 |
2018-05-31 | $3.90 | $3.90 | $3.64 | $3.66 | $3.66 | 305,020 |
2018-05-30 | $3.80 | $3.90 | $3.79 | $3.81 | $3.81 | 143,107 |
2018-05-29 | $3.90 | $3.93 | $3.77 | $3.79 | $3.79 | 154,839 |
2018-05-25 | $3.97 | $3.99 | $3.82 | $3.83 | $3.83 | 106,639 |
2018-05-24 | $3.83 | $3.98 | $3.83 | $3.95 | $3.95 | 55,008 |
2018-05-23 | $3.79 | $4.00 | $3.79 | $3.85 | $3.85 | 106,950 |
2018-05-22 | $3.91 | $3.93 | $3.79 | $3.81 | $3.81 | 146,279 |
2018-05-21 | $4.03 | $4.03 | $3.86 | $3.90 | $3.90 | 151,903 |
2018-05-18 | $4.00 | $4.05 | $3.91 | $3.97 | $3.97 | 141,524 |
2018-05-17 | $4.00 | $4.07 | $3.90 | $3.92 | $3.92 | 199,568 |
2018-05-16 | $4.09 | $4.15 | $3.96 | $4.00 | $4.00 | 115,288 |
2018-05-15 | $4.18 | $4.22 | $4.08 | $4.10 | $4.10 | 100,838 |
2018-05-14 | $4.15 | $4.40 | $4.12 | $4.21 | $4.21 | 228,407 |
2018-05-11 | $4.14 | $4.20 | $3.95 | $4.09 | $4.09 | 87,565 |
2018-05-10 | $4.09 | $4.35 | $4.06 | $4.15 | $4.15 | 180,015 |
2018-05-09 | $3.93 | $4.11 | $3.93 | $4.11 | $4.11 | 128,143 |
2018-05-08 | $3.99 | $4.07 | $3.86 | $3.93 | $3.93 | 100,822 |
2018-05-07 | $3.96 | $4.09 | $3.91 | $4.03 | $4.03 | 112,702 |
2018-05-04 | $3.79 | $4.02 | $3.79 | $3.91 | $3.91 | 80,664 |
2018-05-03 | $3.99 | $3.99 | $3.78 | $3.83 | $3.83 | 95,145 |
2018-05-02 | $3.93 | $4.09 | $3.91 | $3.99 | $3.99 | 106,537 |
2018-05-01 | $3.92 | $3.97 | $3.85 | $3.93 | $3.93 | 81,728 |
2018-04-30 | $4.14 | $4.14 | $3.89 | $3.90 | $3.90 | 88,315 |
2018-04-27 | $4.06 | $4.14 | $3.95 | $4.11 | $4.11 | 116,244 |
2018-04-26 | $4.05 | $4.10 | $3.99 | $4.03 | $4.03 | 103,214 |
2018-04-25 | $4.10 | $4.16 | $3.96 | $3.99 | $3.99 | 105,602 |
2018-04-24 | $4.15 | $4.25 | $4.04 | $4.08 | $4.08 | 143,036 |
2018-04-23 | $4.18 | $4.21 | $4.06 | $4.08 | $4.08 | 84,990 |
2018-04-20 | $3.99 | $4.18 | $3.95 | $4.15 | $4.15 | 79,332 |
2018-04-19 | $4.14 | $4.16 | $4.00 | $4.03 | $4.03 | 71,279 |
2018-04-18 | $4.23 | $4.24 | $4.09 | $4.11 | $4.11 | 83,537 |
2018-04-17 | $4.03 | $4.25 | $3.94 | $4.22 | $4.22 | 203,241 |
2018-04-16 | $3.83 | $4.03 | $3.80 | $4.01 | $4.01 | 149,430 |
2018-04-13 | $3.87 | $3.90 | $3.74 | $3.81 | $3.81 | 116,750 |
2018-04-12 | $3.83 | $3.99 | $3.71 | $3.84 | $3.84 | 219,604 |
2018-04-11 | $3.70 | $3.93 | $3.70 | $3.78 | $3.78 | 185,474 |
2018-04-10 | $3.64 | $3.90 | $3.55 | $3.71 | $3.71 | 299,946 |
2018-04-09 | $3.69 | $3.73 | $3.55 | $3.58 | $3.58 | 89,860 |
2018-04-06 | $3.65 | $3.80 | $3.57 | $3.61 | $3.61 | 97,574 |
2018-04-05 | $3.91 | $3.91 | $3.68 | $3.69 | $3.69 | 160,693 |
2018-04-04 | $3.67 | $3.90 | $3.67 | $3.83 | $3.83 | 263,569 |
2018-04-03 | $3.62 | $3.75 | $3.58 | $3.68 | $3.68 | 135,427 |
2018-04-02 | $3.89 | $3.96 | $3.60 | $3.62 | $3.62 | 239,060 |
2018-03-29 | $3.80 | $3.98 | $3.74 | $3.89 | $3.89 | 136,457 |
2018-03-28 | $3.80 | $3.94 | $3.70 | $3.80 | $3.80 | 214,001 |
2018-03-27 | $3.98 | $4.04 | $3.79 | $3.79 | $3.79 | 154,694 |
2018-03-26 | $3.88 | $3.96 | $3.81 | $3.95 | $3.95 | 173,632 |
2018-03-23 | $3.93 | $4.06 | $3.80 | $3.80 | $3.80 | 217,940 |
2018-03-22 | $3.93 | $4.08 | $3.89 | $3.90 | $3.90 | 157,124 |
2018-03-21 | $4.00 | $4.11 | $3.94 | $3.95 | $3.95 | 170,271 |
2018-03-20 | $4.00 | $4.08 | $3.95 | $3.98 | $3.98 | 199,392 |
2018-03-19 | $4.13 | $4.13 | $3.92 | $3.98 | $3.98 | 271,094 |
2018-03-16 | $4.02 | $4.32 | $4.02 | $4.11 | $4.11 | 362,941 |
2018-03-15 | $4.23 | $4.28 | $4.03 | $4.04 | $4.04 | 290,127 |
2018-03-14 | $4.34 | $4.34 | $4.00 | $4.17 | $4.17 | 386,890 |
2018-03-13 | $4.66 | $4.68 | $4.25 | $4.30 | $4.30 | 333,820 |
2018-03-12 | $4.62 | $4.73 | $4.52 | $4.61 | $4.61 | 151,213 |
2018-03-09 | $4.51 | $4.68 | $4.43 | $4.60 | $4.60 | 199,273 |
2018-03-08 | $4.65 | $4.75 | $4.48 | $4.49 | $4.49 | 168,069 |
2018-03-07 | $4.60 | $4.76 | $4.56 | $4.61 | $4.61 | 201,828 |
2018-03-06 | $5.01 | $5.01 | $4.67 | $4.69 | $4.69 | 190,104 |
2018-03-05 | $4.76 | $5.09 | $4.76 | $4.96 | $4.96 | 491,398 |
2018-03-02 | $4.41 | $4.85 | $4.41 | $4.75 | $4.75 | 269,716 |
2018-03-01 | $4.42 | $4.54 | $4.33 | $4.40 | $4.40 | 196,842 |
2018-02-28 | $4.67 | $4.70 | $4.42 | $4.44 | $4.44 | 158,847 |
2018-02-27 | $4.63 | $4.90 | $4.63 | $4.66 | $4.66 | 111,581 |
2018-02-26 | $4.92 | $4.92 | $4.60 | $4.69 | $4.69 | 158,345 |
2018-02-23 | $4.74 | $4.94 | $4.66 | $4.85 | $4.85 | 223,180 |
2018-02-22 | $4.62 | $5.00 | $4.54 | $4.75 | $4.75 | 256,715 |
2018-02-21 | $4.23 | $4.65 | $4.17 | $4.55 | $4.55 | 215,424 |
2018-02-20 | $4.35 | $4.47 | $4.24 | $4.28 | $4.28 | 124,077 |
2018-02-16 | $4.41 | $4.58 | $4.35 | $4.45 | $4.45 | 151,865 |
2018-02-15 | $4.46 | $4.47 | $4.31 | $4.45 | $4.45 | 105,344 |
2018-02-14 | $4.35 | $4.55 | $4.25 | $4.42 | $4.42 | 199,297 |
2018-02-13 | $3.95 | $4.48 | $3.87 | $4.44 | $4.44 | 318,493 |
2018-02-12 | $3.87 | $4.07 | $3.85 | $3.95 | $3.95 | 214,441 |
2018-02-09 | $3.91 | $3.97 | $3.67 | $3.88 | $3.88 | 541,764 |
2018-02-08 | $4.08 | $4.13 | $3.89 | $3.90 | $3.90 | 213,133 |
2018-02-07 | $4.05 | $4.12 | $3.91 | $4.07 | $4.07 | 191,111 |
2018-02-06 | $3.51 | $4.16 | $3.51 | $4.04 | $4.04 | 709,433 |
2018-02-05 | $3.97 | $4.14 | $3.69 | $3.70 | $3.70 | 624,284 |
2018-02-02 | $4.23 | $4.43 | $3.93 | $3.94 | $3.94 | 523,724 |
2018-02-01 | $4.38 | $4.42 | $4.24 | $4.28 | $4.28 | 204,982 |
2018-01-31 | $4.68 | $4.68 | $4.41 | $4.42 | $4.42 | 228,142 |
2018-01-30 | $4.50 | $4.76 | $4.50 | $4.60 | $4.60 | 235,380 |
2018-01-29 | $4.81 | $5.04 | $4.77 | $4.79 | $4.79 | 154,574 |
2018-01-26 | $4.89 | $5.08 | $4.83 | $4.89 | $4.89 | 134,128 |
2018-01-25 | $5.00 | $5.03 | $4.85 | $4.86 | $4.86 | 190,511 |
2018-01-24 | $5.33 | $5.36 | $4.76 | $4.97 | $4.97 | 330,165 |
2018-01-23 | $4.80 | $5.47 | $4.72 | $5.31 | $5.31 | 582,429 |
2018-01-22 | $4.35 | $4.73 | $4.35 | $4.71 | $4.71 | 316,313 |
2018-01-19 | $4.37 | $4.45 | $4.31 | $4.37 | $4.37 | 175,368 |
2018-01-18 | $4.57 | $4.62 | $4.38 | $4.38 | $4.38 | 197,644 |
2018-01-17 | $4.46 | $4.63 | $4.39 | $4.56 | $4.56 | 239,129 |
2018-01-16 | $4.66 | $4.98 | $4.37 | $4.39 | $4.39 | 351,995 |
2018-01-12 | $4.43 | $4.65 | $4.42 | $4.62 | $4.62 | 209,125 |
2018-01-11 | $4.46 | $4.54 | $4.40 | $4.44 | $4.44 | 156,577 |
2018-01-10 | $4.57 | $4.63 | $4.45 | $4.50 | $4.50 | 387,936 |
2018-01-09 | $4.49 | $4.64 | $4.49 | $4.57 | $4.57 | 134,032 |
2018-01-08 | $4.64 | $4.64 | $4.35 | $4.52 | $4.52 | 213,498 |
2018-01-05 | $4.64 | $4.74 | $4.42 | $4.60 | $4.60 | 254,713 |
2018-01-04 | $4.56 | $4.63 | $4.26 | $4.57 | $4.57 | 279,157 |
2018-01-03 | $4.42 | $4.60 | $4.37 | $4.51 | $4.51 | 142,448 |
2018-01-02 | $4.51 | $4.65 | $4.27 | $4.38 | $4.38 | 198,107 |
2017-12-29 | $4.63 | $4.79 | $4.37 | $4.49 | $4.49 | 242,541 |
2017-12-28 | $4.55 | $4.69 | $4.45 | $4.62 | $4.62 | 210,344 |
2017-12-27 | $4.60 | $4.76 | $4.53 | $4.55 | $4.55 | 129,969 |
2017-12-26 | $4.89 | $4.94 | $4.46 | $4.55 | $4.55 | 345,532 |
2017-12-22 | $5.16 | $5.27 | $4.83 | $4.88 | $4.88 | 152,639 |
2017-12-21 | $5.25 | $5.37 | $5.19 | $5.21 | $5.21 | 164,205 |
2017-12-20 | $5.15 | $5.31 | $5.09 | $5.26 | $5.26 | 159,893 |
2017-12-19 | $5.11 | $5.44 | $5.01 | $5.14 | $5.14 | 513,428 |
2017-12-18 | $4.90 | $5.18 | $4.90 | $5.12 | $5.12 | 292,311 |
2017-12-15 | $4.75 | $5.10 | $4.73 | $5.07 | $5.07 | 538,701 |
2017-12-14 | $5.04 | $5.22 | $4.69 | $4.74 | $4.74 | 203,512 |
2017-12-13 | $5.04 | $5.31 | $4.96 | $5.05 | $5.05 | 238,315 |
2017-12-12 | $4.93 | $5.10 | $4.87 | $5.00 | $5.00 | 201,756 |
2017-12-11 | $5.00 | $5.14 | $4.85 | $4.88 | $4.88 | 231,225 |
2017-12-08 | $5.04 | $5.10 | $4.90 | $4.95 | $4.95 | 224,946 |
2017-12-07 | $5.04 | $5.14 | $4.93 | $4.96 | $4.96 | 166,387 |
2017-12-06 | $4.92 | $5.07 | $4.80 | $5.00 | $5.00 | 260,208 |
2017-12-05 | $4.99 | $5.09 | $4.87 | $4.91 | $4.91 | 248,745 |
2017-12-04 | $4.88 | $5.24 | $4.88 | $5.02 | $5.02 | 224,688 |
2017-12-01 | $4.92 | $5.03 | $4.63 | $4.88 | $4.88 | 301,633 |
2017-11-30 | $4.78 | $5.40 | $4.78 | $4.90 | $4.90 | 371,411 |
2017-11-29 | $4.93 | $5.07 | $4.78 | $4.83 | $4.83 | 206,962 |
2017-11-28 | $4.79 | $5.03 | $4.46 | $4.89 | $4.89 | 258,460 |
2017-11-27 | $4.88 | $5.07 | $4.80 | $4.84 | $4.84 | 281,529 |
2017-11-24 | $5.02 | $5.15 | $4.92 | $4.98 | $4.98 | 149,770 |
2017-11-22 | $4.98 | $5.24 | $4.91 | $5.00 | $5.00 | 350,367 |
2017-11-21 | $4.86 | $5.10 | $4.82 | $4.93 | $4.93 | 279,006 |
2017-11-20 | $4.97 | $5.13 | $4.83 | $4.85 | $4.85 | 304,608 |
2017-11-17 | $4.26 | $4.99 | $4.17 | $4.91 | $4.91 | 522,611 |
2017-11-16 | $4.05 | $4.39 | $4.04 | $4.25 | $4.25 | 176,387 |
2017-11-15 | $3.78 | $4.13 | $3.73 | $4.01 | $4.01 | 159,957 |
2017-11-14 | $4.00 | $4.00 | $3.65 | $3.74 | $3.74 | 186,393 |
2017-11-13 | $4.12 | $4.21 | $4.00 | $4.01 | $4.01 | 98,234 |
2017-11-10 | $4.20 | $4.24 | $4.01 | $4.11 | $4.11 | 123,242 |
2017-11-09 | $4.00 | $4.19 | $3.98 | $4.18 | $4.18 | 118,877 |
2017-11-08 | $3.80 | $4.03 | $3.76 | $3.99 | $3.99 | 115,611 |
2017-11-07 | $4.27 | $4.27 | $3.86 | $3.91 | $3.91 | 202,688 |
2017-11-06 | $4.27 | $4.35 | $4.16 | $4.23 | $4.23 | 88,578 |
2017-11-03 | $4.19 | $4.43 | $4.15 | $4.25 | $4.25 | 251,223 |
2017-11-02 | $4.20 | $4.32 | $4.04 | $4.16 | $4.16 | 236,521 |
2017-11-01 | $4.69 | $4.71 | $4.20 | $4.23 | $4.23 | 220,505 |
2017-10-31 | $4.76 | $4.83 | $4.60 | $4.62 | $4.62 | 143,006 |
2017-10-30 | $4.66 | $4.82 | $4.61 | $4.71 | $4.71 | 118,187 |
2017-10-27 | $4.61 | $4.73 | $4.53 | $4.68 | $4.68 | 121,469 |
2017-10-26 | $4.66 | $4.88 | $4.59 | $4.64 | $4.64 | 107,410 |
2017-10-25 | $4.45 | $4.77 | $4.36 | $4.69 | $4.69 | 176,619 |
2017-10-24 | $4.54 | $4.59 | $4.38 | $4.43 | $4.43 | 92,657 |
2017-10-23 | $4.67 | $4.69 | $4.48 | $4.52 | $4.52 | 89,661 |
2017-10-20 | $4.46 | $4.66 | $4.44 | $4.59 | $4.59 | 148,332 |
2017-10-19 | $4.45 | $4.53 | $4.35 | $4.42 | $4.42 | 170,605 |
2017-10-18 | $4.59 | $4.75 | $4.39 | $4.49 | $4.49 | 106,674 |
2017-10-17 | $4.72 | $4.76 | $4.59 | $4.60 | $4.60 | 105,277 |
2017-10-16 | $4.75 | $4.91 | $4.60 | $4.70 | $4.70 | 100,449 |
2017-10-13 | $4.92 | $4.99 | $4.76 | $4.79 | $4.79 | 115,847 |
2017-10-12 | $5.00 | $5.07 | $4.85 | $4.94 | $4.94 | 175,911 |
2017-10-11 | $5.12 | $5.16 | $4.97 | $4.98 | $4.98 | 219,735 |
2017-10-10 | $5.07 | $5.20 | $5.03 | $5.12 | $5.12 | 121,301 |
2017-10-09 | $5.03 | $5.14 | $4.90 | $5.06 | $5.06 | 147,207 |
2017-10-06 | $5.35 | $5.36 | $5.01 | $5.11 | $5.11 | 165,106 |
2017-10-05 | $5.29 | $5.37 | $4.91 | $5.34 | $5.34 | 316,498 |
2017-10-04 | $5.48 | $5.48 | $5.21 | $5.28 | $5.28 | 301,615 |
2017-10-03 | $5.70 | $5.98 | $5.33 | $5.45 | $5.45 | 247,950 |
2017-10-02 | $5.50 | $5.84 | $5.45 | $5.69 | $5.69 | 573,195 |
2017-09-29 | $5.47 | $5.52 | $5.36 | $5.48 | $5.48 | 410,540 |
2017-09-28 | $5.51 | $5.57 | $5.42 | $5.49 | $5.49 | 109,323 |
2017-09-27 | $5.41 | $5.64 | $5.27 | $5.55 | $5.55 | 195,902 |
2017-09-26 | $5.39 | $5.45 | $5.30 | $5.41 | $5.41 | 104,258 |
2017-09-25 | $5.47 | $5.52 | $5.21 | $5.43 | $5.43 | 241,592 |
2017-09-22 | $5.40 | $5.60 | $5.40 | $5.50 | $5.50 | 221,941 |
2017-09-21 | $5.56 | $5.65 | $5.40 | $5.41 | $5.41 | 279,329 |
2017-09-20 | $5.66 | $5.85 | $5.61 | $5.65 | $5.65 | 238,833 |
2017-09-19 | $5.97 | $5.97 | $5.61 | $5.66 | $5.66 | 252,671 |
2017-09-18 | $6.05 | $6.17 | $5.85 | $5.95 | $5.95 | 230,865 |
2017-09-15 | $5.80 | $6.25 | $5.71 | $6.04 | $6.04 | 600,761 |
2017-09-14 | $5.92 | $5.92 | $5.62 | $5.85 | $5.85 | 129,725 |
2017-09-13 | $5.91 | $5.99 | $5.84 | $5.90 | $5.90 | 139,580 |
2017-09-12 | $6.01 | $6.32 | $5.86 | $5.92 | $5.92 | 257,313 |
2017-09-11 | $6.10 | $6.10 | $5.81 | $5.98 | $5.98 | 224,776 |
2017-09-08 | $6.06 | $6.31 | $5.85 | $6.00 | $6.00 | 229,765 |
2017-09-07 | $6.23 | $6.49 | $6.17 | $6.24 | $6.24 | 180,781 |
2017-09-06 | $6.47 | $6.83 | $6.20 | $6.24 | $6.24 | 506,481 |
2017-09-05 | $6.07 | $6.50 | $5.90 | $6.42 | $6.42 | 263,401 |
2017-09-01 | $6.28 | $6.31 | $6.00 | $6.07 | $6.07 | 219,123 |
2017-08-31 | $5.70 | $6.41 | $5.70 | $6.23 | $6.23 | 361,119 |
2017-08-30 | $5.67 | $5.83 | $5.61 | $5.67 | $5.67 | 114,284 |
2017-08-29 | $5.84 | $5.84 | $5.63 | $5.70 | $5.70 | 168,825 |
2017-08-28 | $5.53 | $5.92 | $5.50 | $5.78 | $5.78 | 270,890 |
2017-08-25 | $5.58 | $5.59 | $5.32 | $5.40 | $5.40 | 132,554 |
2017-08-24 | $5.26 | $5.60 | $5.26 | $5.53 | $5.53 | 161,075 |
2017-08-23 | $5.33 | $5.36 | $5.15 | $5.21 | $5.21 | 147,780 |
2017-08-22 | $5.29 | $5.49 | $5.27 | $5.41 | $5.41 | 151,467 |
2017-08-21 | $5.33 | $5.45 | $5.22 | $5.30 | $5.30 | 116,048 |
2017-08-18 | $5.47 | $5.55 | $5.28 | $5.44 | $5.44 | 154,981 |
2017-08-17 | $5.54 | $5.72 | $5.53 | $5.55 | $5.55 | 133,301 |
2017-08-16 | $5.78 | $5.97 | $5.63 | $5.65 | $5.65 | 233,479 |
2017-08-15 | $5.82 | $5.90 | $5.72 | $5.75 | $5.75 | 108,515 |
2017-08-14 | $5.74 | $5.92 | $5.69 | $5.88 | $5.88 | 209,799 |
2017-08-11 | $5.70 | $5.94 | $5.61 | $5.87 | $5.87 | 225,395 |
2017-08-10 | $6.00 | $6.06 | $5.65 | $5.67 | $5.67 | 167,890 |
2017-08-09 | $6.08 | $6.36 | $6.01 | $6.13 | $6.13 | 188,952 |
2017-08-08 | $6.01 | $6.36 | $5.87 | $6.22 | $6.22 | 361,873 |
2017-08-07 | $5.78 | $6.11 | $5.78 | $5.99 | $5.99 | 205,476 |
2017-08-04 | $5.48 | $5.94 | $5.42 | $5.90 | $5.90 | 286,239 |
2017-08-03 | $5.54 | $5.62 | $5.00 | $5.50 | $5.50 | 470,887 |
2017-08-02 | $5.87 | $5.99 | $5.43 | $5.54 | $5.54 | 408,983 |
2017-08-01 | $6.38 | $6.45 | $5.79 | $5.81 | $5.81 | 561,055 |
2017-07-31 | $6.50 | $6.59 | $6.32 | $6.46 | $6.46 | 196,673 |
2017-07-28 | $6.47 | $6.73 | $6.35 | $6.48 | $6.48 | 336,170 |
2017-07-27 | $7.17 | $7.35 | $6.54 | $6.59 | $6.59 | 265,210 |
2017-07-26 | $7.34 | $7.41 | $7.10 | $7.15 | $7.15 | 168,997 |
2017-07-25 | $7.42 | $7.61 | $7.13 | $7.28 | $7.28 | 150,441 |
2017-07-24 | $7.16 | $7.40 | $7.03 | $7.36 | $7.36 | 192,126 |
2017-07-21 | $7.27 | $7.33 | $7.10 | $7.13 | $7.13 | 185,839 |
2017-07-20 | $7.03 | $7.47 | $6.88 | $7.22 | $7.22 | 365,078 |
2017-07-19 | $6.71 | $7.13 | $6.71 | $6.98 | $6.98 | 315,110 |
2017-07-18 | $6.81 | $6.95 | $6.68 | $6.80 | $6.80 | 199,382 |
2017-07-17 | $6.81 | $7.28 | $6.71 | $6.82 | $6.82 | 317,351 |
2017-07-14 | $6.79 | $6.94 | $6.57 | $6.81 | $6.81 | 358,340 |
2017-07-13 | $6.85 | $7.04 | $6.62 | $6.81 | $6.81 | 276,273 |
2017-07-12 | $6.88 | $7.10 | $6.83 | $6.92 | $6.92 | 255,932 |
2017-07-11 | $6.87 | $6.99 | $6.75 | $6.87 | $6.87 | 306,047 |
2017-07-10 | $7.19 | $7.25 | $6.71 | $6.95 | $6.95 | 389,392 |
2017-07-07 | $7.06 | $7.41 | $7.04 | $7.21 | $7.21 | 375,126 |
2017-07-06 | $7.85 | $8.00 | $6.91 | $6.98 | $6.98 | 930,815 |
2017-07-05 | $8.18 | $8.45 | $7.90 | $7.92 | $7.92 | 1,061,697 |
2017-07-03 | $7.66 | $8.24 | $7.55 | $8.19 | $8.19 | 460,238 |
2017-06-30 | $7.55 | $7.74 | $7.26 | $7.59 | $7.59 | 566,785 |
2017-06-29 | $7.80 | $8.16 | $7.47 | $7.55 | $7.55 | 969,204 |
2017-06-28 | $7.68 | $8.00 | $7.44 | $7.86 | $7.86 | 550,486 |
2017-06-27 | $7.58 | $8.25 | $7.51 | $7.60 | $7.60 | 1,158,821 |
2017-06-26 | $7.49 | $7.79 | $7.26 | $7.58 | $7.58 | 627,326 |
2017-06-23 | $7.09 | $7.49 | $6.94 | $7.49 | $7.49 | 2,131,782 |
2017-06-22 | $6.89 | $7.46 | $6.70 | $6.97 | $6.97 | 692,458 |
2017-06-21 | $7.50 | $7.72 | $6.59 | $7.00 | $7.00 | 1,263,295 |
2017-06-20 | $7.29 | $8.15 | $7.25 | $7.43 | $7.43 | 2,309,155 |
2017-06-19 | $6.76 | $7.12 | $6.10 | $7.08 | $7.08 | 1,126,744 |
2017-06-16 | $6.25 | $6.52 | $6.21 | $6.48 | $6.48 | 1,333,367 |
2017-06-15 | $5.66 | $6.31 | $5.66 | $6.15 | $6.15 | 1,075,501 |
2017-06-14 | $5.68 | $6.33 | $5.47 | $5.67 | $5.67 | 1,141,935 |
2017-06-13 | $4.80 | $5.66 | $4.80 | $5.63 | $5.63 | 1,194,021 |
2017-06-12 | $4.28 | $5.25 | $4.28 | $4.90 | $4.90 | 1,404,509 |
2017-06-09 | $4.06 | $4.36 | $3.90 | $4.21 | $4.21 | 584,626 |
2017-06-08 | $4.40 | $4.61 | $4.06 | $4.12 | $4.12 | 686,011 |
2017-06-07 | $4.27 | $4.69 | $4.20 | $4.38 | $4.38 | 1,109,057 |
2017-06-06 | $4.05 | $4.41 | $4.02 | $4.24 | $4.24 | 812,241 |
2017-06-05 | $4.13 | $4.14 | $3.97 | $3.99 | $3.99 | 465,023 |
2017-06-02 | $3.96 | $4.13 | $3.87 | $4.11 | $4.11 | 439,298 |
2017-06-01 | $3.65 | $3.97 | $3.65 | $3.86 | $3.86 | 390,585 |
2017-05-31 | $3.81 | $3.90 | $3.63 | $3.67 | $3.67 | 628,198 |
2017-05-30 | $3.77 | $4.06 | $3.77 | $3.81 | $3.81 | 454,679 |
2017-05-26 | $4.16 | $4.25 | $3.76 | $3.78 | $3.78 | 530,415 |
2017-05-25 | $4.06 | $4.36 | $4.00 | $4.18 | $4.18 | 453,228 |
2017-05-24 | $4.15 | $4.33 | $3.97 | $4.02 | $4.02 | 640,532 |
2017-05-23 | $3.91 | $4.48 | $3.91 | $4.12 | $4.12 | 1,127,295 |
2017-05-22 | $3.50 | $3.94 | $3.41 | $3.87 | $3.87 | 656,457 |
2017-05-19 | $3.77 | $3.85 | $3.42 | $3.46 | $3.46 | 636,574 |
2017-05-18 | $3.71 | $3.77 | $3.65 | $3.75 | $3.75 | 343,691 |
2017-05-17 | $3.75 | $4.01 | $3.66 | $3.70 | $3.70 | 529,549 |
2017-05-16 | $4.29 | $4.42 | $3.76 | $3.81 | $3.81 | 1,104,916 |
2017-05-15 | $4.00 | $4.93 | $3.98 | $4.60 | $4.60 | 2,209,888 |
2017-05-12 | $3.17 | $4.07 | $3.11 | $3.98 | $3.98 | 1,318,255 |
2017-05-11 | $3.01 | $3.25 | $2.91 | $3.18 | $3.18 | 355,011 |
2017-05-10 | $3.17 | $3.17 | $2.88 | $2.98 | $2.98 | 273,065 |
2017-05-09 | $2.93 | $3.14 | $2.90 | $3.09 | $3.09 | 351,675 |
2017-05-08 | $2.97 | $2.97 | $2.71 | $2.83 | $2.83 | 315,089 |
2017-05-05 | $2.88 | $3.04 | $2.85 | $2.93 | $2.93 | 368,739 |
2017-05-04 | $2.91 | $2.95 | $2.85 | $2.89 | $2.89 | 185,332 |
2017-05-03 | $3.01 | $3.03 | $2.90 | $2.91 | $2.91 | 203,949 |
2017-05-02 | $3.01 | $3.11 | $2.87 | $3.04 | $3.04 | 399,445 |
2017-05-01 | $3.11 | $3.18 | $3.00 | $3.04 | $3.04 | 238,828 |
2017-04-28 | $3.37 | $3.39 | $3.10 | $3.15 | $3.15 | 283,019 |
2017-04-27 | $3.61 | $3.61 | $3.38 | $3.40 | $3.40 | 129,698 |
2017-04-26 | $3.40 | $3.60 | $3.37 | $3.58 | $3.58 | 261,750 |
2017-04-25 | $3.23 | $3.43 | $3.19 | $3.42 | $3.42 | 237,595 |
2017-04-24 | $3.31 | $3.37 | $3.17 | $3.21 | $3.21 | 205,227 |
2017-04-21 | $3.36 | $3.45 | $3.28 | $3.31 | $3.31 | 184,576 |
2017-04-20 | $3.30 | $3.39 | $3.28 | $3.36 | $3.36 | 238,982 |
2017-04-19 | $3.30 | $3.40 | $3.26 | $3.30 | $3.30 | 206,500 |
2017-04-18 | $3.37 | $3.40 | $3.25 | $3.32 | $3.32 | 249,038 |
2017-04-17 | $3.49 | $3.49 | $3.35 | $3.41 | $3.41 | 253,851 |
2017-04-13 | $3.35 | $3.49 | $3.30 | $3.43 | $3.43 | 309,868 |
2017-04-12 | $3.12 | $3.33 | $3.08 | $3.31 | $3.31 | 285,221 |
2017-04-11 | $3.03 | $3.15 | $2.83 | $3.12 | $3.12 | 692,808 |
2017-04-10 | $3.09 | $3.25 | $3.01 | $3.03 | $3.03 | 387,661 |
2017-04-07 | $3.22 | $3.25 | $3.11 | $3.12 | $3.12 | 254,933 |
2017-04-06 | $3.31 | $3.34 | $3.14 | $3.24 | $3.24 | 236,980 |
2017-04-05 | $3.36 | $3.41 | $3.14 | $3.16 | $3.16 | 272,822 |
2017-04-04 | $3.43 | $3.60 | $3.32 | $3.33 | $3.33 | 277,069 |
2017-04-03 | $3.45 | $3.63 | $3.41 | $3.43 | $3.43 | 391,364 |
2017-03-31 | $3.57 | $3.62 | $3.48 | $3.55 | $3.55 | 168,504 |
2017-03-30 | $3.64 | $3.64 | $3.49 | $3.57 | $3.57 | 158,988 |
2017-03-29 | $3.63 | $3.73 | $3.52 | $3.62 | $3.62 | 254,454 |
2017-03-28 | $3.66 | $3.78 | $3.54 | $3.60 | $3.60 | 298,835 |
2017-03-27 | $3.37 | $3.72 | $3.28 | $3.60 | $3.60 | 490,945 |
2017-03-24 | $3.40 | $3.47 | $3.23 | $3.39 | $3.39 | 364,279 |
2017-03-23 | $3.42 | $3.68 | $3.36 | $3.43 | $3.43 | 612,290 |
2017-03-22 | $3.33 | $3.48 | $3.27 | $3.43 | $3.43 | 301,144 |
2017-03-21 | $3.61 | $3.63 | $3.26 | $3.31 | $3.31 | 419,073 |
2017-03-20 | $3.79 | $3.81 | $3.41 | $3.55 | $3.55 | 643,358 |
2017-03-17 | $3.48 | $3.84 | $3.48 | $3.64 | $3.64 | 863,347 |
2017-03-16 | $3.78 | $3.80 | $3.44 | $3.49 | $3.49 | 522,703 |
2017-03-15 | $3.62 | $3.91 | $3.56 | $3.81 | $3.81 | 369,423 |
2017-03-14 | $3.90 | $4.01 | $3.52 | $3.56 | $3.56 | 520,561 |
2017-03-13 | $4.05 | $4.19 | $3.91 | $3.92 | $3.92 | 368,827 |
2017-03-10 | $4.07 | $4.15 | $3.95 | $4.06 | $4.06 | 360,691 |
2017-03-09 | $4.07 | $4.15 | $4.00 | $4.01 | $4.01 | 222,590 |
2017-03-08 | $4.10 | $4.27 | $4.02 | $4.09 | $4.09 | 248,378 |
2017-03-07 | $4.19 | $4.24 | $3.86 | $4.08 | $4.08 | 444,953 |
2017-03-06 | $4.47 | $4.56 | $4.14 | $4.24 | $4.24 | 507,504 |
2017-03-03 | $4.64 | $4.71 | $4.38 | $4.47 | $4.47 | 290,310 |
2017-03-02 | $4.73 | $4.94 | $4.61 | $4.62 | $4.62 | 187,650 |
2017-03-01 | $4.86 | $4.91 | $4.73 | $4.78 | $4.78 | 161,683 |
2017-02-28 | $4.90 | $4.90 | $4.64 | $4.73 | $4.73 | 153,200 |
2017-02-27 | $4.56 | $5.00 | $4.54 | $4.93 | $4.93 | 274,161 |
2017-02-24 | $4.66 | $4.67 | $4.35 | $4.55 | $4.55 | 326,946 |
2017-02-23 | $4.98 | $4.98 | $4.60 | $4.72 | $4.72 | 309,302 |
2017-02-22 | $5.12 | $5.20 | $4.94 | $4.94 | $4.94 | 238,757 |
2017-02-21 | $5.19 | $5.22 | $5.00 | $5.12 | $5.12 | 153,009 |
2017-02-17 | $5.18 | $5.24 | $5.00 | $5.23 | $5.23 | 195,173 |
2017-02-16 | $5.40 | $5.47 | $5.09 | $5.19 | $5.19 | 154,206 |
2017-02-15 | $5.46 | $5.61 | $5.40 | $5.46 | $5.46 | 214,218 |
2017-02-14 | $5.37 | $5.50 | $5.19 | $5.48 | $5.48 | 221,332 |
2017-02-13 | $5.50 | $5.52 | $5.31 | $5.39 | $5.39 | 224,982 |
2017-02-10 | $5.36 | $5.56 | $5.27 | $5.51 | $5.51 | 195,312 |
2017-02-09 | $5.15 | $5.47 | $5.13 | $5.34 | $5.34 | 248,452 |
2017-02-08 | $5.10 | $5.17 | $4.90 | $5.16 | $5.16 | 290,000 |
2017-02-07 | $5.11 | $5.25 | $5.05 | $5.11 | $5.11 | 248,850 |
2017-02-06 | $5.20 | $5.26 | $5.10 | $5.14 | $5.14 | 222,750 |
2017-02-03 | $5.20 | $5.25 | $5.12 | $5.24 | $5.24 | 162,249 |
2017-02-02 | $5.22 | $5.25 | $5.08 | $5.16 | $5.16 | 118,528 |
2017-02-01 | $5.36 | $5.45 | $5.10 | $5.24 | $5.24 | 178,887 |
2017-01-31 | $5.17 | $5.39 | $4.96 | $5.36 | $5.36 | 411,941 |
2017-01-30 | $5.40 | $5.40 | $5.11 | $5.16 | $5.16 | 294,102 |
2017-01-27 | $5.38 | $5.46 | $5.13 | $5.37 | $5.37 | 264,925 |
2017-01-26 | $5.68 | $5.70 | $5.19 | $5.32 | $5.32 | 624,862 |
2017-01-25 | $5.77 | $5.77 | $5.52 | $5.67 | $5.67 | 449,071 |
2017-01-24 | $5.96 | $6.03 | $5.52 | $5.65 | $5.65 | 784,305 |
2017-01-23 | $6.21 | $6.74 | $6.06 | $6.38 | $6.38 | 809,949 |
2017-01-20 | $6.28 | $6.43 | $6.20 | $6.24 | $6.24 | 135,595 |
2017-01-19 | $6.20 | $6.34 | $6.10 | $6.29 | $6.29 | 172,492 |
2017-01-18 | $6.25 | $6.31 | $6.10 | $6.20 | $6.20 | 170,555 |
2017-01-17 | $6.35 | $6.44 | $6.11 | $6.20 | $6.20 | 175,922 |
2017-01-13 | $6.24 | $6.65 | $6.22 | $6.46 | $6.46 | 110,585 |
2017-01-12 | $6.20 | $6.44 | $6.04 | $6.29 | $6.29 | 160,540 |
2017-01-11 | $6.55 | $6.59 | $6.11 | $6.27 | $6.27 | 237,613 |
2017-01-10 | $6.66 | $6.68 | $6.40 | $6.56 | $6.56 | 185,337 |
2017-01-09 | $6.55 | $6.68 | $6.38 | $6.62 | $6.62 | 145,426 |
2017-01-06 | $6.38 | $6.55 | $6.30 | $6.51 | $6.51 | 154,148 |
2017-01-05 | $6.20 | $6.45 | $6.18 | $6.34 | $6.34 | 284,681 |
2017-01-04 | $5.94 | $6.11 | $5.82 | $6.08 | $6.08 | 315,204 |
2017-01-03 | $5.74 | $5.93 | $5.60 | $5.91 | $5.91 | 297,754 |
2016-12-30 | $5.95 | $6.00 | $5.60 | $5.72 | $5.72 | 284,887 |
2016-12-29 | $5.98 | $6.01 | $5.81 | $5.92 | $5.92 | 143,692 |
2016-12-28 | $6.10 | $6.11 | $5.83 | $5.95 | $5.95 | 198,933 |
2016-12-27 | $6.01 | $6.28 | $6.01 | $6.11 | $6.11 | 252,888 |
2016-12-23 | $5.82 | $6.18 | $5.80 | $6.15 | $6.15 | 222,216 |
2016-12-22 | $6.00 | $6.06 | $5.83 | $5.83 | $5.83 | 258,865 |
2016-12-21 | $6.05 | $6.12 | $5.86 | $5.92 | $5.92 | 228,612 |
2016-12-20 | $6.19 | $6.26 | $5.97 | $6.06 | $6.06 | 287,033 |
2016-12-19 | $6.28 | $6.48 | $6.05 | $6.15 | $6.15 | 230,205 |
2016-12-16 | $6.39 | $6.53 | $6.16 | $6.28 | $6.28 | 439,408 |
2016-12-15 | $6.32 | $6.48 | $6.25 | $6.38 | $6.38 | 290,263 |
2016-12-14 | $6.39 | $6.54 | $6.23 | $6.27 | $6.27 | 175,984 |
2016-12-13 | $6.25 | $6.56 | $6.25 | $6.39 | $6.39 | 283,146 |
2016-12-12 | $6.40 | $6.58 | $6.22 | $6.31 | $6.31 | 398,611 |
2016-12-09 | $6.60 | $6.71 | $6.41 | $6.46 | $6.46 | 410,562 |
2016-12-08 | $6.33 | $6.60 | $6.10 | $6.54 | $6.54 | 366,906 |
2016-12-07 | $6.44 | $6.57 | $6.25 | $6.33 | $6.33 | 258,327 |
2016-12-06 | $6.44 | $6.58 | $6.34 | $6.52 | $6.52 | 207,082 |
2016-12-05 | $6.45 | $6.64 | $6.31 | $6.42 | $6.42 | 331,375 |
2016-12-02 | $6.22 | $6.53 | $6.22 | $6.33 | $6.33 | 206,868 |
2016-12-01 | $6.59 | $6.68 | $6.19 | $6.23 | $6.23 | 227,187 |
2016-11-30 | $6.90 | $7.00 | $6.53 | $6.54 | $6.54 | 186,356 |
2016-11-29 | $7.05 | $7.13 | $6.76 | $6.83 | $6.83 | 226,124 |
2016-11-28 | $7.40 | $7.45 | $7.04 | $7.06 | $7.06 | 115,119 |
2016-11-25 | $7.50 | $7.50 | $7.25 | $7.47 | $7.47 | 65,745 |
2016-11-23 | $7.35 | $7.50 | $7.10 | $7.48 | $7.48 | 333,605 |
2016-11-22 | $7.52 | $7.63 | $7.37 | $7.45 | $7.45 | 188,043 |
2016-11-21 | $7.71 | $7.71 | $7.49 | $7.55 | $7.55 | 163,197 |
2016-11-18 | $7.56 | $7.77 | $7.51 | $7.59 | $7.59 | 225,118 |
2016-11-17 | $7.78 | $7.83 | $7.48 | $7.50 | $7.50 | 418,730 |
2016-11-16 | $7.49 | $7.83 | $7.45 | $7.69 | $7.69 | 411,560 |
2016-11-15 | $7.48 | $7.59 | $7.22 | $7.50 | $7.50 | 253,128 |
2016-11-14 | $7.55 | $7.64 | $7.16 | $7.50 | $7.50 | 275,251 |
2016-11-11 | $7.62 | $7.85 | $7.43 | $7.57 | $7.57 | 315,731 |
2016-11-10 | $7.51 | $7.95 | $7.19 | $7.70 | $7.70 | 381,992 |
2016-11-09 | $6.50 | $7.44 | $6.50 | $7.41 | $7.41 | 497,566 |
2016-11-08 | $6.16 | $6.46 | $5.84 | $6.22 | $6.22 | 145,928 |
2016-11-07 | $6.18 | $6.41 | $6.11 | $6.23 | $6.23 | 175,180 |
2016-11-04 | $5.70 | $6.10 | $5.70 | $5.96 | $5.96 | 176,742 |
2016-11-03 | $5.91 | $6.06 | $5.63 | $5.69 | $5.69 | 180,481 |
2016-11-02 | $6.10 | $6.10 | $5.83 | $5.91 | $5.91 | 104,128 |
2016-11-01 | $5.94 | $6.12 | $5.85 | $6.10 | $6.10 | 129,266 |
2016-10-31 | $5.98 | $6.06 | $5.85 | $5.99 | $5.99 | 114,053 |
2016-10-28 | $6.14 | $6.20 | $5.85 | $5.97 | $5.97 | 235,039 |
2016-10-27 | $6.48 | $6.55 | $6.11 | $6.17 | $6.17 | 165,874 |
2016-10-26 | $6.48 | $6.65 | $6.34 | $6.39 | $6.39 | 119,674 |
2016-10-25 | $6.61 | $6.67 | $6.47 | $6.48 | $6.48 | 106,689 |
2016-10-24 | $6.74 | $6.74 | $6.45 | $6.63 | $6.63 | 122,230 |
2016-10-21 | $6.62 | $6.76 | $6.51 | $6.63 | $6.63 | 85,375 |
2016-10-20 | $6.50 | $6.70 | $6.36 | $6.67 | $6.67 | 83,427 |
2016-10-19 | $6.71 | $6.76 | $6.31 | $6.48 | $6.48 | 139,472 |
2016-10-18 | $6.35 | $6.85 | $6.25 | $6.70 | $6.70 | 234,999 |
2016-10-17 | $6.61 | $6.61 | $6.19 | $6.23 | $6.23 | 234,604 |
2016-10-14 | $7.01 | $7.01 | $6.59 | $6.61 | $6.61 | 208,844 |
2016-10-13 | $6.76 | $6.97 | $6.73 | $6.88 | $6.88 | 194,927 |
2016-10-12 | $7.43 | $7.43 | $6.82 | $6.87 | $6.87 | 212,507 |
2016-10-11 | $7.47 | $7.75 | $7.26 | $7.41 | $7.41 | 174,123 |
2016-10-10 | $7.40 | $7.69 | $7.40 | $7.59 | $7.59 | 129,154 |
2016-10-07 | $7.29 | $7.43 | $7.19 | $7.32 | $7.32 | 112,051 |
2016-10-06 | $7.65 | $7.67 | $7.19 | $7.23 | $7.23 | 185,402 |
2016-10-05 | $7.51 | $7.83 | $7.48 | $7.76 | $7.76 | 199,161 |
2016-10-04 | $7.59 | $7.75 | $7.43 | $7.48 | $7.48 | 174,207 |
2016-10-03 | $7.69 | $7.84 | $7.51 | $7.59 | $7.59 | 136,886 |
2016-09-30 | $7.46 | $7.86 | $7.33 | $7.78 | $7.78 | 201,599 |
2016-09-29 | $7.81 | $8.05 | $7.38 | $7.40 | $7.40 | 203,493 |
2016-09-28 | $7.90 | $8.02 | $7.53 | $7.82 | $7.82 | 178,286 |
2016-09-27 | $7.78 | $8.11 | $7.70 | $7.85 | $7.85 | 228,912 |
2016-09-26 | $7.89 | $7.98 | $7.72 | $7.81 | $7.81 | 173,699 |
2016-09-23 | $8.16 | $8.31 | $7.88 | $7.91 | $7.91 | 282,601 |
2016-09-22 | $7.86 | $8.24 | $7.61 | $8.23 | $8.23 | 300,520 |
2016-09-21 | $7.85 | $8.10 | $7.57 | $7.80 | $7.80 | 398,556 |
2016-09-20 | $8.49 | $8.49 | $7.76 | $7.79 | $7.79 | 472,809 |
2016-09-19 | $9.33 | $9.60 | $8.32 | $8.38 | $8.38 | 515,924 |
2016-09-16 | $8.74 | $9.26 | $8.71 | $9.23 | $9.23 | 839,549 |
2016-09-15 | $8.93 | $9.00 | $8.70 | $8.90 | $8.90 | 244,797 |
2016-09-14 | $8.70 | $8.94 | $8.60 | $8.91 | $8.91 | 173,422 |
2016-09-13 | $8.73 | $8.77 | $8.35 | $8.66 | $8.66 | 154,337 |
2016-09-12 | $8.27 | $8.85 | $8.15 | $8.85 | $8.85 | 265,072 |
2016-09-09 | $8.65 | $8.94 | $8.27 | $8.29 | $8.29 | 333,084 |
2016-09-08 | $8.70 | $8.85 | $8.56 | $8.82 | $8.82 | 196,471 |
2016-09-07 | $8.69 | $8.95 | $8.68 | $8.85 | $8.85 | 268,944 |
2016-09-06 | $8.00 | $8.81 | $8.00 | $8.68 | $8.68 | 397,589 |
2016-09-02 | $8.02 | $8.25 | $7.80 | $8.01 | $8.01 | 116,469 |
2016-09-01 | $8.13 | $8.19 | $7.81 | $8.04 | $8.04 | 175,182 |
2016-08-31 | $8.39 | $8.55 | $8.01 | $8.09 | $8.09 | 202,322 |
2016-08-30 | $8.18 | $8.60 | $8.02 | $8.46 | $8.46 | 305,609 |
2016-08-29 | $7.92 | $8.18 | $7.79 | $8.08 | $8.08 | 172,677 |
2016-08-26 | $7.59 | $7.94 | $7.53 | $7.91 | $7.91 | 180,478 |
2016-08-25 | $7.49 | $7.85 | $7.35 | $7.58 | $7.58 | 255,549 |
2016-08-24 | $8.15 | $8.45 | $7.39 | $7.48 | $7.48 | 338,779 |
2016-08-23 | $7.98 | $8.52 | $7.66 | $8.13 | $8.13 | 433,253 |
2016-08-22 | $7.20 | $7.96 | $7.16 | $7.87 | $7.87 | 454,162 |
2016-08-19 | $7.07 | $7.32 | $7.03 | $7.16 | $7.16 | 118,522 |
2016-08-18 | $7.04 | $7.18 | $6.89 | $7.08 | $7.08 | 171,195 |
2016-08-17 | $7.20 | $7.23 | $6.85 | $7.01 | $7.01 | 208,816 |
2016-08-16 | $7.56 | $7.76 | $7.22 | $7.23 | $7.23 | 267,419 |
2016-08-15 | $7.47 | $7.83 | $7.42 | $7.59 | $7.59 | 228,305 |
2016-08-12 | $7.30 | $7.51 | $7.24 | $7.39 | $7.39 | 223,053 |
2016-08-11 | $7.00 | $7.30 | $6.88 | $7.27 | $7.27 | 277,953 |
2016-08-10 | $7.29 | $7.29 | $6.86 | $6.97 | $6.97 | 238,548 |
2016-08-09 | $7.45 | $7.45 | $7.07 | $7.31 | $7.31 | 153,098 |
2016-08-08 | $7.46 | $7.67 | $7.23 | $7.38 | $7.38 | 246,206 |
2016-08-05 | $7.27 | $7.55 | $7.25 | $7.43 | $7.43 | 249,015 |
2016-08-04 | $7.72 | $7.75 | $7.23 | $7.26 | $7.26 | 187,062 |
2016-08-03 | $7.52 | $7.84 | $7.28 | $7.67 | $7.67 | 255,709 |
2016-08-02 | $7.28 | $7.67 | $7.02 | $7.50 | $7.50 | 254,117 |
2016-08-01 | $6.93 | $7.32 | $6.85 | $7.27 | $7.27 | 299,046 |
2016-07-29 | $7.00 | $7.00 | $6.74 | $6.83 | $6.83 | 133,884 |
2016-07-28 | $6.86 | $7.00 | $6.82 | $6.99 | $6.99 | 233,621 |
2016-07-27 | $6.65 | $6.92 | $6.65 | $6.89 | $6.89 | 152,484 |
2016-07-26 | $6.33 | $6.72 | $6.25 | $6.62 | $6.62 | 139,250 |
2016-07-25 | $6.49 | $6.55 | $6.18 | $6.35 | $6.35 | 138,205 |
2016-07-22 | $6.43 | $6.49 | $6.25 | $6.41 | $6.41 | 99,450 |
2016-07-21 | $6.47 | $6.55 | $6.31 | $6.38 | $6.38 | 158,905 |
2016-07-20 | $6.07 | $6.45 | $5.98 | $6.43 | $6.43 | 198,760 |
2016-07-19 | $6.48 | $6.50 | $5.89 | $6.03 | $6.03 | 326,552 |
2016-07-18 | $6.53 | $6.77 | $6.42 | $6.49 | $6.49 | 263,646 |
2016-07-15 | $6.34 | $6.56 | $6.27 | $6.52 | $6.52 | 260,404 |
2016-07-14 | $6.47 | $6.49 | $6.20 | $6.30 | $6.30 | 498,258 |
2016-07-13 | $7.05 | $7.13 | $6.36 | $6.39 | $6.39 | 244,189 |
2016-07-12 | $6.81 | $7.17 | $6.81 | $7.02 | $7.02 | 246,996 |
2016-07-11 | $6.76 | $6.85 | $6.61 | $6.70 | $6.70 | 151,941 |
2016-07-08 | $6.64 | $6.85 | $6.50 | $6.72 | $6.72 | 301,977 |
2016-07-07 | $6.53 | $6.68 | $6.44 | $6.62 | $6.62 | 183,316 |
2016-07-06 | $6.22 | $6.55 | $6.07 | $6.50 | $6.50 | 129,047 |
2016-07-05 | $6.51 | $6.66 | $6.13 | $6.31 | $6.31 | 287,932 |
2016-07-01 | $6.18 | $6.73 | $6.18 | $6.55 | $6.55 | 269,263 |
2016-06-30 | $6.26 | $6.34 | $6.09 | $6.22 | $6.22 | 291,553 |
2016-06-29 | $6.17 | $6.30 | $6.02 | $6.23 | $6.23 | 378,995 |
2016-06-28 | $5.92 | $6.22 | $5.81 | $6.07 | $6.07 | 364,612 |
2016-06-27 | $6.02 | $6.07 | $5.43 | $5.81 | $5.81 | 726,300 |
2016-06-24 | $6.25 | $6.53 | $6.00 | $6.06 | $6.06 | 1,080,148 |
2016-06-23 | $6.31 | $6.74 | $6.24 | $6.73 | $6.73 | 292,618 |
2016-06-22 | $6.39 | $6.61 | $6.13 | $6.21 | $6.21 | 222,850 |
2016-06-21 | $6.50 | $6.50 | $6.01 | $6.43 | $6.43 | 326,657 |
2016-06-20 | $6.53 | $6.67 | $6.36 | $6.51 | $6.51 | 242,191 |
2016-06-17 | $6.69 | $6.69 | $6.41 | $6.41 | $6.41 | 254,322 |
2016-06-16 | $6.40 | $6.83 | $6.36 | $6.64 | $6.64 | 221,618 |
2016-06-15 | $6.55 | $6.74 | $6.39 | $6.50 | $6.50 | 287,147 |
2016-06-14 | $6.42 | $6.65 | $6.34 | $6.52 | $6.52 | 307,952 |
2016-06-13 | $6.64 | $6.84 | $6.34 | $6.46 | $6.46 | 231,116 |
2016-06-10 | $6.96 | $7.02 | $6.65 | $6.70 | $6.70 | 315,582 |
2016-06-09 | $7.43 | $7.54 | $6.99 | $7.07 | $7.07 | 187,593 |
2016-06-08 | $7.60 | $7.60 | $7.36 | $7.48 | $7.48 | 181,219 |
2016-06-07 | $7.70 | $7.72 | $7.38 | $7.63 | $7.63 | 251,102 |
2016-06-06 | $7.72 | $7.85 | $7.44 | $7.76 | $7.76 | 190,959 |
2016-06-03 | $7.85 | $7.88 | $7.39 | $7.73 | $7.73 | 319,931 |
2016-06-02 | $7.65 | $8.13 | $7.60 | $7.87 | $7.87 | 504,830 |
2016-06-01 | $7.58 | $7.97 | $7.40 | $7.81 | $7.81 | 390,858 |
2016-05-31 | $7.49 | $7.84 | $7.35 | $7.62 | $7.62 | 626,816 |
2016-05-27 | $7.21 | $7.45 | $7.11 | $7.40 | $7.40 | 480,721 |
2016-05-26 | $7.39 | $7.41 | $7.11 | $7.16 | $7.16 | 504,369 |
2016-05-25 | $7.28 | $7.62 | $7.16 | $7.41 | $7.41 | 413,754 |
2016-05-24 | $6.75 | $7.26 | $6.40 | $7.24 | $7.24 | 416,703 |
2016-05-23 | $6.02 | $6.77 | $5.89 | $6.61 | $6.61 | 448,140 |
2016-05-20 | $5.77 | $6.23 | $5.53 | $6.05 | $6.05 | 781,276 |
2016-05-19 | $6.61 | $6.75 | $5.43 | $5.77 | $5.77 | 1,101,137 |
2016-05-18 | $6.73 | $6.94 | $6.66 | $6.75 | $6.75 | 315,380 |
2016-05-17 | $6.78 | $7.00 | $6.65 | $6.79 | $6.79 | 413,749 |
2016-05-16 | $6.74 | $6.92 | $6.60 | $6.79 | $6.79 | 395,253 |
2016-05-13 | $6.78 | $6.95 | $6.51 | $6.67 | $6.67 | 440,476 |
2016-05-12 | $7.85 | $7.85 | $6.29 | $6.77 | $6.77 | 717,344 |
2016-05-11 | $8.17 | $8.32 | $7.73 | $7.75 | $7.75 | 187,487 |
2016-05-10 | $8.41 | $8.48 | $7.92 | $8.16 | $8.16 | 140,756 |
2016-05-09 | $8.04 | $8.52 | $7.92 | $8.39 | $8.39 | 126,758 |
2016-05-06 | $7.44 | $8.10 | $7.40 | $8.00 | $8.00 | 223,858 |
2016-05-05 | $7.86 | $7.88 | $7.36 | $7.55 | $7.55 | 187,965 |
2016-05-04 | $8.01 | $8.16 | $7.71 | $7.81 | $7.81 | 318,196 |
2016-05-03 | $8.34 | $8.42 | $8.06 | $8.14 | $8.14 | 157,788 |
2016-05-02 | $8.33 | $8.43 | $7.84 | $8.40 | $8.40 | 236,082 |
2016-04-29 | $8.60 | $8.67 | $8.16 | $8.29 | $8.29 | 216,067 |
2016-04-28 | $8.70 | $9.01 | $8.54 | $8.59 | $8.59 | 425,426 |
2016-04-27 | $9.43 | $9.45 | $8.63 | $8.73 | $8.73 | 450,647 |
2016-04-26 | $9.63 | $9.63 | $9.12 | $9.49 | $9.49 | 272,781 |
2016-04-25 | $9.80 | $10.09 | $9.48 | $9.70 | $9.70 | 191,782 |
2016-04-22 | $9.69 | $10.00 | $9.47 | $9.78 | $9.78 | 226,590 |
2016-04-21 | $9.37 | $9.94 | $9.29 | $9.74 | $9.74 | 324,835 |
2016-04-20 | $9.30 | $9.62 | $9.09 | $9.37 | $9.37 | 178,444 |
2016-04-19 | $9.73 | $10.26 | $8.82 | $9.28 | $9.28 | 459,928 |
2016-04-18 | $9.86 | $9.96 | $9.55 | $9.80 | $9.80 | 326,248 |
2016-04-15 | $9.98 | $10.04 | $9.41 | $9.82 | $9.82 | 336,815 |
2016-04-14 | $9.16 | $10.09 | $9.16 | $10.04 | $10.04 | 391,187 |
2016-04-13 | $9.05 | $9.39 | $8.93 | $9.29 | $9.29 | 265,911 |
2016-04-12 | $8.63 | $9.11 | $8.52 | $8.99 | $8.99 | 126,303 |
2016-04-11 | $8.84 | $9.04 | $8.56 | $8.75 | $8.75 | 180,263 |
2016-04-08 | $9.72 | $9.72 | $8.60 | $8.93 | $8.93 | 372,619 |
2016-04-07 | $9.40 | $9.85 | $9.22 | $9.53 | $9.53 | 367,566 |
2016-04-06 | $8.72 | $9.59 | $8.71 | $9.56 | $9.56 | 593,976 |
2016-04-05 | $9.58 | $9.70 | $8.66 | $8.70 | $8.70 | 387,109 |
2016-04-04 | $8.60 | $9.89 | $8.53 | $9.72 | $9.72 | 610,954 |
2016-04-01 | $8.12 | $8.65 | $7.99 | $8.63 | $8.63 | 439,639 |
2016-03-31 | $8.00 | $8.61 | $8.00 | $8.22 | $8.22 | 275,592 |
2016-03-30 | $8.42 | $8.89 | $8.09 | $8.21 | $8.21 | 282,567 |
2016-03-29 | $8.31 | $8.55 | $7.89 | $8.50 | $8.50 | 397,153 |
2016-03-28 | $8.14 | $8.78 | $7.86 | $8.61 | $8.61 | 210,871 |
2016-03-24 | $8.35 | $8.45 | $7.79 | $8.10 | $8.10 | 475,000 |
2016-03-23 | $8.60 | $8.99 | $8.34 | $8.60 | $8.60 | 444,451 |
2016-03-22 | $8.02 | $8.68 | $8.00 | $8.67 | $8.67 | 394,139 |
2016-03-21 | $7.20 | $8.18 | $7.10 | $8.05 | $8.05 | 423,166 |
2016-03-18 | $7.24 | $7.45 | $6.91 | $7.27 | $7.27 | 940,017 |
2016-03-17 | $7.57 | $7.61 | $7.17 | $7.22 | $7.22 | 439,197 |
2016-03-16 | $7.60 | $7.92 | $7.37 | $7.55 | $7.55 | 306,538 |
2016-03-15 | $8.19 | $8.27 | $7.53 | $7.70 | $7.70 | 302,742 |
2016-03-14 | $8.20 | $8.63 | $8.11 | $8.37 | $8.37 | 386,437 |
2016-03-11 | $7.99 | $8.75 | $7.58 | $8.17 | $8.17 | 711,831 |
2016-03-10 | $9.00 | $9.29 | $8.21 | $8.45 | $8.45 | 273,504 |
2016-03-09 | $9.21 | $9.21 | $8.36 | $8.94 | $8.94 | 222,740 |
2016-03-08 | $9.61 | $9.75 | $8.78 | $9.15 | $9.15 | 327,687 |
2016-03-07 | $8.96 | $10.30 | $8.77 | $9.61 | $9.61 | 871,840 |
2016-03-04 | $7.59 | $9.05 | $7.45 | $8.87 | $8.87 | 643,474 |
2016-03-03 | $7.89 | $7.92 | $7.38 | $7.60 | $7.60 | 298,028 |
2016-03-02 | $7.12 | $7.94 | $7.10 | $7.81 | $7.81 | 537,615 |
2016-03-01 | $6.95 | $7.45 | $6.74 | $7.13 | $7.13 | 447,457 |
2016-02-29 | $7.40 | $7.62 | $6.82 | $6.88 | $6.88 | 271,952 |
2016-02-26 | $7.28 | $7.51 | $7.08 | $7.41 | $7.41 | 210,118 |
2016-02-25 | $7.41 | $7.45 | $7.02 | $7.16 | $7.16 | 202,181 |
2016-02-24 | $7.26 | $7.54 | $7.05 | $7.47 | $7.47 | 218,650 |
2016-02-23 | $7.71 | $7.76 | $7.25 | $7.35 | $7.35 | 232,792 |
2016-02-22 | $8.32 | $8.38 | $7.70 | $7.84 | $7.84 | 312,224 |
2016-02-19 | $7.45 | $8.49 | $7.09 | $8.14 | $8.14 | 454,461 |
2016-02-18 | $7.76 | $7.99 | $7.27 | $7.50 | $7.50 | 419,176 |
2016-02-17 | $7.86 | $7.99 | $7.52 | $7.76 | $7.76 | 504,204 |
2016-02-16 | $6.81 | $7.81 | $6.51 | $7.60 | $7.60 | 751,983 |
2016-02-12 | $6.39 | $6.83 | $6.21 | $6.50 | $6.50 | 427,595 |
2016-02-11 | $6.15 | $6.60 | $6.10 | $6.33 | $6.33 | 488,490 |
2016-02-10 | $6.82 | $7.35 | $6.15 | $6.36 | $6.36 | 654,135 |
2016-02-09 | $6.70 | $7.08 | $6.32 | $6.80 | $6.80 | 637,300 |
2016-02-08 | $7.52 | $7.92 | $6.34 | $6.80 | $6.80 | 1,097,279 |
2016-02-05 | $8.36 | $8.56 | $7.81 | $7.84 | $7.84 | 533,577 |
2016-02-04 | $8.55 | $9.08 | $8.31 | $8.50 | $8.50 | 566,811 |
2016-02-03 | $9.05 | $9.06 | $8.01 | $8.55 | $8.55 | 762,688 |
2016-02-02 | $9.63 | $9.65 | $8.90 | $9.03 | $9.03 | 347,929 |
2016-02-01 | $10.31 | $10.42 | $9.65 | $9.75 | $9.75 | 401,983 |
2016-01-29 | $10.27 | $11.03 | $10.00 | $10.30 | $10.30 | 500,694 |
2016-01-28 | $11.11 | $11.16 | $10.24 | $10.30 | $10.30 | 408,775 |
2016-01-27 | $12.02 | $12.04 | $10.75 | $10.79 | $10.79 | 513,112 |
2016-01-26 | $12.34 | $12.34 | $11.01 | $11.99 | $11.99 | 450,874 |
2016-01-25 | $12.67 | $13.31 | $12.17 | $12.24 | $12.24 | 607,884 |
2016-01-22 | $12.75 | $12.94 | $12.21 | $12.68 | $12.68 | 282,182 |
2016-01-21 | $12.59 | $13.09 | $12.00 | $12.37 | $12.37 | 343,268 |
2016-01-20 | $11.64 | $12.71 | $10.75 | $12.48 | $12.48 | 718,668 |
2016-01-19 | $12.67 | $12.77 | $11.33 | $11.63 | $11.63 | 461,265 |
2016-01-15 | $12.10 | $12.90 | $11.60 | $12.45 | $12.45 | 427,072 |
2016-01-14 | $11.95 | $13.16 | $11.12 | $12.91 | $12.91 | 505,665 |
2016-01-13 | $13.89 | $14.23 | $11.83 | $11.91 | $11.91 | 502,712 |
2016-01-12 | $13.67 | $14.35 | $13.14 | $13.76 | $13.76 | 405,876 |
2016-01-11 | $14.50 | $14.50 | $12.35 | $13.54 | $13.54 | 866,158 |
2016-01-08 | $13.17 | $13.92 | $13.00 | $13.78 | $13.78 | 612,031 |
2016-01-07 | $14.75 | $14.75 | $12.88 | $12.96 | $12.96 | 570,437 |
2016-01-06 | $15.40 | $15.49 | $14.72 | $15.04 | $15.04 | 507,399 |
2016-01-05 | $15.82 | $16.25 | $15.60 | $15.63 | $15.63 | 297,499 |
2016-01-04 | $16.90 | $16.90 | $15.54 | $15.75 | $15.75 | 565,953 |
2015-12-31 | $18.48 | $18.48 | $17.21 | $17.33 | $17.33 | 317,923 |
2015-12-30 | $17.13 | $18.74 | $17.13 | $18.52 | $18.52 | 525,246 |
2015-12-29 | $16.86 | $17.26 | $16.80 | $17.23 | $17.23 | 198,810 |
2015-12-28 | $16.80 | $17.02 | $16.24 | $16.79 | $16.79 | 176,469 |
2015-12-24 | $17.30 | $17.47 | $16.78 | $16.96 | $16.96 | 112,358 |
2015-12-23 | $16.32 | $17.45 | $15.96 | $17.15 | $17.15 | 331,468 |
2015-12-22 | $16.70 | $16.70 | $15.78 | $16.22 | $16.22 | 326,931 |
2015-12-21 | $15.81 | $15.99 | $15.17 | $15.89 | $15.89 | 256,056 |
2015-12-18 | $15.58 | $16.29 | $15.15 | $15.67 | $15.67 | 3,208,021 |
2015-12-17 | $17.71 | $17.96 | $15.58 | $15.67 | $15.67 | 636,949 |
2015-12-16 | $17.61 | $18.20 | $16.89 | $17.69 | $17.69 | 562,437 |
2015-12-15 | $16.40 | $17.57 | $16.10 | $17.48 | $17.48 | 676,826 |
2015-12-14 | $15.34 | $16.35 | $14.98 | $16.22 | $16.22 | 646,657 |
2015-12-11 | $15.33 | $15.40 | $14.62 | $15.06 | $15.06 | 269,025 |
2015-12-10 | $15.31 | $15.72 | $15.06 | $15.66 | $15.66 | 254,575 |
2015-12-09 | $15.71 | $15.88 | $14.65 | $15.45 | $15.45 | 428,263 |
2015-12-08 | $15.74 | $16.47 | $15.26 | $15.94 | $15.94 | 333,813 |
2015-12-07 | $15.63 | $15.92 | $14.51 | $15.86 | $15.86 | 412,960 |
2015-12-04 | $16.00 | $16.07 | $14.27 | $15.51 | $15.51 | 470,739 |
2015-12-03 | $17.32 | $17.71 | $15.67 | $15.99 | $15.99 | 491,845 |
2015-12-02 | $16.61 | $17.85 | $16.42 | $17.14 | $17.14 | 466,144 |
2015-12-01 | $16.51 | $16.76 | $16.10 | $16.49 | $16.49 | 277,409 |
2015-11-30 | $16.49 | $16.49 | $15.76 | $16.31 | $16.31 | 404,251 |
2015-11-27 | $16.62 | $16.71 | $16.14 | $16.30 | $16.30 | 108,624 |
2015-11-25 | $15.80 | $17.90 | $15.80 | $16.62 | $16.62 | 677,516 |
2015-11-24 | $15.21 | $15.79 | $15.07 | $15.74 | $15.74 | 301,312 |
2015-11-23 | $15.80 | $15.99 | $15.36 | $15.42 | $15.42 | 187,200 |
2015-11-20 | $15.63 | $16.25 | $15.33 | $15.77 | $15.77 | 156,499 |
2015-11-19 | $15.58 | $16.04 | $15.11 | $15.54 | $15.54 | 155,061 |
2015-11-18 | $14.92 | $15.83 | $14.51 | $15.71 | $15.71 | 346,976 |
2015-11-17 | $15.87 | $16.30 | $14.46 | $14.70 | $14.70 | 443,897 |
2015-11-16 | $15.60 | $16.50 | $14.90 | $15.72 | $15.72 | 319,405 |
2015-11-13 | $17.09 | $17.32 | $15.31 | $15.68 | $15.68 | 433,645 |
2015-11-12 | $16.88 | $18.30 | $16.30 | $17.20 | $17.20 | 546,122 |
2015-11-11 | $17.13 | $17.35 | $15.25 | $16.25 | $16.25 | 482,255 |
2015-11-10 | $18.07 | $18.49 | $16.96 | $17.13 | $17.13 | 319,571 |
2015-11-09 | $17.01 | $18.83 | $16.43 | $18.22 | $18.22 | 501,745 |
2015-11-06 | $17.82 | $18.82 | $16.67 | $17.19 | $17.19 | 497,458 |
2015-11-05 | $17.72 | $19.43 | $17.25 | $17.89 | $17.89 | 1,074,466 |
2015-11-04 | $15.95 | $18.17 | $15.19 | $17.86 | $17.86 | 1,223,524 |
2015-11-03 | $13.00 | $15.56 | $13.00 | $15.45 | $15.45 | 911,443 |
2015-11-02 | $12.00 | $13.00 | $11.93 | $12.88 | $12.88 | 271,205 |
2015-10-30 | $12.20 | $12.36 | $11.30 | $11.90 | $11.90 | 437,148 |
2015-10-29 | $11.95 | $12.54 | $11.75 | $12.07 | $12.07 | 300,085 |
2015-10-28 | $11.13 | $12.25 | $10.77 | $11.98 | $11.98 | 640,585 |
2015-10-27 | $10.93 | $11.07 | $10.27 | $11.03 | $11.03 | 307,342 |
2015-10-26 | $10.91 | $10.97 | $10.17 | $10.75 | $10.75 | 247,379 |
2015-10-23 | $11.27 | $11.33 | $10.10 | $10.66 | $10.66 | 775,163 |
2015-10-22 | $12.06 | $12.21 | $10.70 | $10.94 | $10.94 | 618,955 |
2015-10-21 | $12.35 | $12.73 | $11.78 | $12.01 | $12.01 | 281,653 |
2015-10-20 | $12.59 | $12.95 | $12.30 | $12.37 | $12.37 | 273,654 |
2015-10-19 | $12.71 | $13.29 | $12.31 | $12.65 | $12.65 | 340,888 |
2015-10-16 | $12.88 | $13.02 | $12.27 | $12.71 | $12.71 | 249,541 |
2015-10-15 | $11.56 | $12.78 | $11.26 | $12.77 | $12.77 | 354,186 |
2015-10-14 | $11.90 | $12.08 | $10.75 | $11.46 | $11.46 | 338,258 |
2015-10-13 | $12.06 | $12.32 | $11.62 | $11.82 | $11.82 | 223,959 |
2015-10-12 | $13.19 | $13.49 | $12.10 | $12.16 | $12.16 | 373,073 |
2015-10-09 | $13.40 | $13.70 | $12.73 | $13.09 | $13.09 | 556,456 |
2015-10-08 | $13.45 | $13.71 | $12.87 | $13.30 | $13.30 | 633,181 |
2015-10-07 | $11.43 | $13.62 | $11.39 | $13.45 | $13.45 | 596,818 |
2015-10-06 | $12.06 | $12.06 | $10.70 | $11.55 | $11.55 | 581,043 |
2015-10-05 | $12.52 | $12.74 | $11.17 | $12.01 | $12.01 | 582,087 |
2015-10-02 | $10.70 | $12.23 | $10.58 | $12.23 | $12.23 | 758,893 |
2015-10-01 | $11.47 | $12.04 | $10.44 | $11.06 | $11.06 | 730,645 |
2015-09-30 | $11.75 | $12.99 | $10.87 | $11.46 | $11.46 | 1,880,289 |
2015-09-29 | $13.03 | $13.38 | $11.03 | $11.39 | $11.39 | 675,893 |
2015-09-28 | $15.75 | $15.85 | $12.75 | $13.10 | $13.10 | 685,083 |
2015-09-25 | $16.96 | $17.48 | $15.34 | $16.10 | $16.10 | 304,596 |
2015-09-24 | $17.15 | $17.45 | $16.69 | $16.99 | $16.99 | 223,985 |
2015-09-23 | $17.98 | $18.26 | $17.16 | $17.23 | $17.23 | 238,906 |
2015-09-22 | $18.42 | $18.42 | $17.27 | $17.88 | $17.88 | 377,690 |
2015-09-21 | $19.45 | $19.48 | $18.40 | $18.55 | $18.55 | 347,635 |
2015-09-18 | $18.76 | $19.87 | $18.52 | $19.48 | $19.48 | 591,023 |
2015-09-17 | $18.90 | $19.32 | $18.43 | $18.92 | $18.92 | 274,795 |
2015-09-16 | $18.32 | $18.96 | $18.20 | $18.91 | $18.91 | 330,016 |
2015-09-15 | $17.46 | $18.25 | $16.95 | $18.15 | $18.15 | 230,264 |
2015-09-14 | $18.29 | $18.29 | $17.27 | $17.59 | $17.59 | 276,824 |
2015-09-11 | $17.89 | $18.36 | $17.57 | $18.13 | $18.13 | 234,240 |
2015-09-10 | $18.14 | $18.86 | $17.80 | $17.98 | $17.98 | 239,123 |
2015-09-09 | $19.00 | $19.46 | $18.06 | $18.39 | $18.39 | 318,460 |
2015-09-08 | $19.39 | $19.42 | $18.40 | $19.03 | $19.03 | 384,776 |
2015-09-04 | $18.99 | $19.46 | $18.72 | $18.86 | $18.86 | 218,970 |
2015-09-03 | $19.48 | $21.40 | $18.67 | $19.01 | $19.01 | 612,491 |
2015-09-02 | $19.04 | $19.74 | $17.64 | $19.40 | $19.40 | 579,396 |
ImmunityBio Inc (IBRX) News Headlines
Recent ImmunityBio Inc (IBRX) News
Similar Companies to ImmunityBio Inc (IBRX) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |