Inovio Pharmaceuticals Inc (INO) Exchange: NASDAQ
Data as of April 19, 2024
$11.76 ($0.25) 2.17%
Inovio Pharmaceuticals Inc - Daily Information
Click for more stock information on Inovio Pharmaceuticals Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $11.61 |
Previous Close | $11.76 |
High | $11.96 |
Low | $11.30 |
Adjusted Open | $11.61 |
Previous Adjusted Close | $11.76 |
Adjusted High | $11.96 |
Adjusted Low | $11.30 |
About Inovio Pharmaceuticals Inc (INO)
Inovio is a biotechnology company focused on rapidly bringing to market precisely designed DNA medicines to treat, cure, and protect people from diseases associated with HPV, cancer, and infectious diseases. Inovio is the first and only company to have clinically demonstrated that a DNA medicine can be delivered directly into cells in the body via a proprietary smart device to produce a robust and tolerable immune response. Specifically, Inovio’s lead candidate VGX-3100, currently in Phase 3 trials for precancerous cervical dysplasia, demonstrated it destroyed and cleared high-risk HPV 16 and 18 in a Phase 2b clinical trial. High-risk HPV is responsible for 70% of cervical cancer, 90% of anal cancer, and 69% of vulvar cancer. Also in development are programs targeting HPV-related cancers and a rare HPV-related disease: recurrent respiratory papillomatosis (RRP); non-HPV-related cancers glioblastoma multiforme (GBM) and prostate cancer; as well as externally funded infectious disease DNA vaccine development programs in Zika, Lassa fever, Ebola, HIV, and coronaviruses MERS and COVID-19. Partners and collaborators include Advaccine, ApolloBio Corporation, AstraZeneca, The Bill & Melinda Gates Foundation, Coalition for Epidemic Preparedness Innovations (CEPI), Defense Advanced Research Projects Agency, GeneOne Life Science, HIV Vaccines Trial Network, Medical CBRN Defense Consortium (MCDC), National Cancer Institute, National Institutes of Health, National Institute of Allergy and Infectious Diseases, Plumbline Life Sciences, Regeneron, Roche/Genentech, University of Pennsylvania, Walter Reed Army Institute of Research, and The Wistar Institute. Inovio also is a proud recipient of 2020 Women on Boards "W" designation recognizing companies with more than 20% women on their board of directors.
Invest in Inovio Pharmaceuticals Inc (INO)
Historical Stock Data for Inovio Pharmaceuticals Inc (INO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-11 | $11.61 | $11.96 | $11.30 | $11.76 | $11.76 | 205,247 |
2024-04-10 | $11.20 | $11.58 | $10.85 | $11.51 | $11.51 | 252,750 |
2024-04-09 | $11.25 | $11.98 | $11.11 | $11.63 | $11.63 | 254,755 |
2024-04-08 | $11.75 | $11.99 | $11.01 | $11.34 | $11.34 | 342,649 |
2024-04-05 | $11.81 | $12.35 | $11.70 | $11.80 | $11.80 | 233,855 |
2024-04-04 | $12.40 | $13.26 | $11.79 | $11.95 | $11.95 | 406,166 |
2024-04-03 | $12.28 | $12.55 | $12.06 | $12.34 | $12.34 | 293,466 |
2024-04-02 | $13.12 | $13.38 | $12.12 | $12.41 | $12.41 | 526,339 |
2024-04-01 | $14.07 | $14.75 | $12.55 | $13.12 | $13.12 | 973,555 |
2024-03-28 | $13.00 | $14.69 | $13.00 | $13.88 | $13.88 | 895,200 |
2024-03-27 | $12.38 | $13.15 | $12.34 | $13.03 | $13.03 | 292,412 |
2024-03-26 | $12.54 | $13.32 | $12.32 | $12.38 | $12.38 | 590,612 |
2024-03-25 | $11.80 | $12.71 | $11.71 | $12.40 | $12.40 | 558,729 |
2024-03-22 | $10.81 | $12.17 | $10.79 | $11.62 | $11.62 | 558,456 |
2024-03-21 | $10.92 | $11.38 | $10.78 | $10.98 | $10.98 | 361,837 |
2024-03-20 | $10.64 | $10.95 | $10.24 | $10.79 | $10.79 | 302,544 |
2024-03-19 | $10.66 | $10.98 | $10.45 | $10.68 | $10.68 | 316,320 |
2024-03-18 | $10.51 | $11.16 | $10.10 | $10.72 | $10.72 | 333,404 |
2024-03-15 | $10.79 | $11.30 | $10.61 | $10.74 | $10.74 | 312,279 |
2024-03-14 | $11.25 | $11.25 | $10.46 | $10.81 | $10.81 | 337,209 |
2024-03-13 | $11.58 | $12.62 | $10.88 | $11.25 | $11.25 | 932,068 |
2024-03-12 | $11.89 | $12.02 | $10.90 | $11.51 | $11.51 | 597,003 |
2024-03-11 | $10.12 | $12.79 | $10.12 | $12.04 | $12.04 | 1,821,724 |
2024-03-08 | $9.00 | $10.74 | $8.97 | $10.18 | $10.18 | 1,051,860 |
2024-03-07 | $9.65 | $9.71 | $8.35 | $9.03 | $9.03 | 836,194 |
2024-03-06 | $9.84 | $10.31 | $9.67 | $9.87 | $9.87 | 757,692 |
2024-03-05 | $9.75 | $9.80 | $9.31 | $9.68 | $9.68 | 356,547 |
2024-03-04 | $9.60 | $9.99 | $9.22 | $9.82 | $9.82 | 452,696 |
2024-03-01 | $8.97 | $9.77 | $8.76 | $9.55 | $9.55 | 497,986 |
2024-02-29 | $8.70 | $9.12 | $8.63 | $8.86 | $8.86 | 452,270 |
2024-02-28 | $9.01 | $9.01 | $8.25 | $8.46 | $8.46 | 463,997 |
2024-02-27 | $8.38 | $9.08 | $8.32 | $9.02 | $9.02 | 688,041 |
2024-02-26 | $7.95 | $8.35 | $7.85 | $8.16 | $8.16 | 300,265 |
2024-02-23 | $7.67 | $7.91 | $7.08 | $7.88 | $7.88 | 349,513 |
2024-02-22 | $7.97 | $8.07 | $7.36 | $7.66 | $7.66 | 375,472 |
2024-02-21 | $8.19 | $8.37 | $7.71 | $7.89 | $7.89 | 288,876 |
2024-02-20 | $7.95 | $8.56 | $7.95 | $8.17 | $8.17 | 556,743 |
2024-02-16 | $7.40 | $8.05 | $7.08 | $7.93 | $7.93 | 411,940 |
2024-02-15 | $7.49 | $8.08 | $7.28 | $7.44 | $7.44 | 435,554 |
2024-02-14 | $6.59 | $7.65 | $6.59 | $7.34 | $7.34 | 506,014 |
2024-02-13 | $7.10 | $7.30 | $6.52 | $6.53 | $6.53 | 564,143 |
2024-02-12 | $6.76 | $7.65 | $6.75 | $7.12 | $7.12 | 688,662 |
2024-02-09 | $5.91 | $6.79 | $5.91 | $6.74 | $6.74 | 705,211 |
2024-02-08 | $5.40 | $6.11 | $5.35 | $5.74 | $5.74 | 477,950 |
2024-02-07 | $5.25 | $5.50 | $5.10 | $5.29 | $5.29 | 203,670 |
2024-02-06 | $4.90 | $5.55 | $4.80 | $5.30 | $5.30 | 326,158 |
2024-02-05 | $4.99 | $5.01 | $4.73 | $4.90 | $4.90 | 193,833 |
2024-02-02 | $5.25 | $5.31 | $4.91 | $5.04 | $5.04 | 479,850 |
2024-02-01 | $5.43 | $5.60 | $5.09 | $5.31 | $5.31 | 408,270 |
2024-01-31 | $5.84 | $5.90 | $5.39 | $5.39 | $5.39 | 672,607 |
2024-01-30 | $6.20 | $6.23 | $5.77 | $5.85 | $5.85 | 471,610 |
2024-01-29 | $6.22 | $6.45 | $6.01 | $6.24 | $6.24 | 309,673 |
2024-01-26 | $6.87 | $7.47 | $6.10 | $6.15 | $6.15 | 441,248 |
2024-01-25 | $6.92 | $7.14 | $5.87 | $6.79 | $6.79 | 868,088 |
2024-01-24 | $0.57 | $0.61 | $0.55 | $0.58 | $6.93 | 396,756 |
2024-01-23 | $0.61 | $0.62 | $0.56 | $0.58 | $6.96 | 682,022 |
2024-01-22 | $0.68 | $0.72 | $0.67 | $0.69 | $8.30 | 178,228 |
2024-01-19 | $0.73 | $0.73 | $0.67 | $0.67 | $8.09 | 270,946 |
2024-01-18 | $0.69 | $0.75 | $0.66 | $0.72 | $8.64 | 419,777 |
2024-01-17 | $0.71 | $0.75 | $0.69 | $0.70 | $8.40 | 222,554 |
2024-01-16 | $0.77 | $0.82 | $0.70 | $0.75 | $0.75 | 5,573,163 |
2024-01-12 | $0.88 | $0.89 | $0.73 | $0.77 | $0.77 | 11,207,068 |
2024-01-11 | $0.87 | $0.90 | $0.81 | $0.89 | $0.89 | 5,874,643 |
2024-01-10 | $0.90 | $0.91 | $0.80 | $0.87 | $0.87 | 11,484,233 |
2024-01-09 | $0.76 | $0.90 | $0.72 | $0.86 | $0.86 | 13,869,608 |
2024-01-08 | $0.73 | $0.75 | $0.67 | $0.74 | $0.74 | 6,542,415 |
2024-01-05 | $0.60 | $0.79 | $0.58 | $0.72 | $0.72 | 18,055,117 |
2024-01-04 | $0.59 | $0.61 | $0.55 | $0.57 | $0.57 | 11,277,269 |
2024-01-03 | $0.58 | $0.59 | $0.50 | $0.52 | $0.52 | 3,861,000 |
2024-01-02 | $0.50 | $0.60 | $0.50 | $0.56 | $0.56 | 7,090,283 |
2023-12-29 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 1,524,270 |
2023-12-28 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 1,636,406 |
2023-12-27 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 3,082,864 |
2023-12-26 | $0.45 | $0.53 | $0.44 | $0.52 | $0.52 | 5,847,874 |
2023-12-22 | $0.41 | $0.45 | $0.40 | $0.44 | $0.44 | 3,787,492 |
2023-12-21 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 2,238,175 |
2023-12-20 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 1,610,168 |
2023-12-19 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 1,645,460 |
2023-12-18 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,470,692 |
2023-12-15 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 5,768,198 |
2023-12-14 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 1,819,918 |
2023-12-13 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 1,450,405 |
2023-12-12 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,312,662 |
2023-12-11 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 1,806,084 |
2023-12-08 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,743,331 |
2023-12-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,174,095 |
2023-12-06 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 2,208,916 |
2023-12-05 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,019,638 |
2023-12-04 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 1,439,591 |
2023-12-01 | $0.39 | $0.40 | $0.35 | $0.40 | $0.40 | 3,443,914 |
2023-11-30 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 2,439,903 |
2023-11-29 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 2,665,172 |
2023-11-28 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 2,073,987 |
2023-11-27 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 1,657,839 |
2023-11-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 721,413 |
2023-11-22 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,552,085 |
2023-11-21 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 1,222,618 |
2023-11-20 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 2,163,799 |
2023-11-17 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 2,271,850 |
2023-11-16 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 2,386,353 |
2023-11-15 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 2,287,559 |
2023-11-14 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 1,591,011 |
2023-11-13 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 1,695,439 |
2023-11-10 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 3,996,358 |
2023-11-09 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 2,686,783 |
2023-11-08 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 2,032,118 |
2023-11-07 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 2,616,138 |
2023-11-06 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 1,058,232 |
2023-11-03 | $0.39 | $0.43 | $0.38 | $0.40 | $0.40 | 2,847,703 |
2023-11-02 | $0.36 | $0.40 | $0.36 | $0.39 | $0.39 | 2,861,628 |
2023-11-01 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 813,804 |
2023-10-31 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 1,346,068 |
2023-10-30 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 3,101,886 |
2023-10-27 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 3,190,595 |
2023-10-26 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 2,119,705 |
2023-10-25 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 1,762,753 |
2023-10-24 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 5,602,404 |
2023-10-23 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 2,633,222 |
2023-10-20 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 2,606,572 |
2023-10-19 | $0.48 | $0.48 | $0.45 | $0.46 | $0.46 | 2,344,715 |
2023-10-18 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 2,997,253 |
2023-10-17 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 6,405,253 |
2023-10-16 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 5,573,355 |
2023-10-13 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 4,019,551 |
2023-10-12 | $0.54 | $0.54 | $0.47 | $0.53 | $0.53 | 7,471,816 |
2023-10-11 | $0.54 | $0.55 | $0.47 | $0.53 | $0.53 | 17,171,320 |
2023-10-10 | $0.41 | $0.59 | $0.38 | $0.51 | $0.51 | 57,225,957 |
2023-10-09 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 1,656,942 |
2023-10-06 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 1,477,557 |
2023-10-05 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 2,226,125 |
2023-10-04 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 1,378,325 |
2023-10-03 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 676,767 |
2023-10-02 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 819,138 |
2023-09-29 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 970,002 |
2023-09-28 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 1,292,623 |
2023-09-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 930,481 |
2023-09-26 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,402,086 |
2023-09-25 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,230,827 |
2023-09-22 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 2,913,185 |
2023-09-21 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 1,905,718 |
2023-09-20 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 1,577,622 |
2023-09-19 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 4,156,036 |
2023-09-18 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 1,292,240 |
2023-09-15 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 5,277,135 |
2023-09-14 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 1,905,967 |
2023-09-13 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 1,278,899 |
2023-09-12 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 1,247,045 |
2023-09-11 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 2,337,972 |
2023-09-08 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 2,758,110 |
2023-09-07 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 6,857,479 |
2023-09-06 | $0.46 | $0.47 | $0.43 | $0.43 | $0.43 | 1,524,520 |
2023-09-05 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 899,860 |
2023-09-01 | $0.44 | $0.47 | $0.44 | $0.45 | $0.45 | 863,251 |
2023-08-31 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 956,185 |
2023-08-30 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 1,943,998 |
2023-08-29 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 2,313,907 |
2023-08-28 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 2,613,708 |
2023-08-25 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 1,909,305 |
2023-08-24 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 1,236,337 |
2023-08-23 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 2,172,255 |
2023-08-22 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 2,473,532 |
2023-08-21 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 2,737,460 |
2023-08-18 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 1,442,030 |
2023-08-17 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 1,540,858 |
2023-08-16 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 935,651 |
2023-08-15 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 1,107,695 |
2023-08-14 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 1,807,071 |
2023-08-11 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 1,143,001 |
2023-08-10 | $0.41 | $0.47 | $0.41 | $0.46 | $0.46 | 4,606,018 |
2023-08-09 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 2,497,114 |
2023-08-08 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 2,967,228 |
2023-08-07 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 3,074,028 |
2023-08-04 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 2,109,075 |
2023-08-03 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 2,532,404 |
2023-08-02 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 2,981,533 |
2023-08-01 | $0.53 | $0.54 | $0.48 | $0.50 | $0.50 | 4,589,379 |
2023-07-31 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 2,514,372 |
2023-07-28 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 2,010,978 |
2023-07-27 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 1,367,032 |
2023-07-26 | $0.50 | $0.53 | $0.49 | $0.52 | $0.52 | 2,226,485 |
2023-07-25 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 1,861,418 |
2023-07-24 | $0.53 | $0.54 | $0.47 | $0.50 | $0.50 | 8,265,906 |
2023-07-21 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 2,659,835 |
2023-07-20 | $0.60 | $0.61 | $0.53 | $0.54 | $0.54 | 3,500,649 |
2023-07-19 | $0.57 | $0.61 | $0.56 | $0.58 | $0.58 | 5,224,302 |
2023-07-18 | $0.54 | $0.57 | $0.53 | $0.56 | $0.56 | 1,897,514 |
2023-07-17 | $0.50 | $0.57 | $0.50 | $0.54 | $0.54 | 2,881,993 |
2023-07-14 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 3,151,517 |
2023-07-13 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 4,166,315 |
2023-07-12 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 2,571,415 |
2023-07-11 | $0.54 | $0.57 | $0.52 | $0.54 | $0.54 | 4,560,300 |
2023-07-10 | $0.49 | $0.55 | $0.48 | $0.53 | $0.53 | 5,333,621 |
2023-07-07 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 4,055,826 |
2023-07-06 | $0.54 | $0.55 | $0.47 | $0.50 | $0.50 | 6,689,056 |
2023-07-05 | $0.44 | $0.60 | $0.44 | $0.53 | $0.53 | 35,270,578 |
2023-07-03 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 3,548,738 |
2023-06-30 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 6,985,415 |
2023-06-29 | $0.39 | $0.47 | $0.39 | $0.47 | $0.47 | 18,984,990 |
2023-06-28 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 7,662,419 |
2023-06-27 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 9,422,300 |
2023-06-26 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 7,938,899 |
2023-06-23 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 34,791,770 |
2023-06-22 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 13,307,014 |
2023-06-21 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 8,873,206 |
2023-06-20 | $0.49 | $0.51 | $0.43 | $0.50 | $0.50 | 15,041,892 |
2023-06-16 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 65,949,293 |
2023-06-15 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 10,878,639 |
2023-06-14 | $0.52 | $0.53 | $0.49 | $0.50 | $0.50 | 12,091,897 |
2023-06-13 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 14,285,105 |
2023-06-12 | $0.51 | $0.53 | $0.47 | $0.50 | $0.50 | 20,764,994 |
2023-06-09 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 8,972,200 |
2023-06-08 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 7,474,388 |
2023-06-07 | $0.57 | $0.60 | $0.57 | $0.58 | $0.58 | 6,440,948 |
2023-06-06 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 7,780,096 |
2023-06-05 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 5,985,537 |
2023-06-02 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 5,104,858 |
2023-06-01 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 6,838,708 |
2023-05-31 | $0.59 | $0.62 | $0.56 | $0.60 | $0.60 | 17,078,583 |
2023-05-30 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 5,677,464 |
2023-05-26 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 5,058,504 |
2023-05-25 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 10,170,788 |
2023-05-24 | $0.73 | $0.73 | $0.60 | $0.61 | $0.61 | 22,323,834 |
2023-05-23 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 8,866,340 |
2023-05-22 | $0.67 | $0.69 | $0.64 | $0.67 | $0.67 | 9,824,329 |
2023-05-19 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 7,521,409 |
2023-05-18 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 14,275,577 |
2023-05-17 | $0.69 | $0.74 | $0.66 | $0.72 | $0.72 | 8,378,515 |
2023-05-16 | $0.76 | $0.79 | $0.68 | $0.70 | $0.70 | 9,096,607 |
2023-05-15 | $0.74 | $0.82 | $0.73 | $0.77 | $0.77 | 8,377,789 |
2023-05-12 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 5,240,452 |
2023-05-11 | $0.81 | $0.83 | $0.78 | $0.78 | $0.78 | 4,838,935 |
2023-05-10 | $0.83 | $0.87 | $0.79 | $0.81 | $0.81 | 6,395,329 |
2023-05-09 | $0.82 | $0.87 | $0.81 | $0.84 | $0.84 | 2,886,285 |
2023-05-08 | $0.82 | $0.86 | $0.79 | $0.83 | $0.83 | 5,127,691 |
2023-05-05 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 2,689,905 |
2023-05-04 | $0.80 | $0.83 | $0.75 | $0.83 | $0.83 | 4,533,195 |
2023-05-03 | $0.76 | $0.81 | $0.74 | $0.80 | $0.80 | 4,202,928 |
2023-05-02 | $0.76 | $0.76 | $0.74 | $0.75 | $0.75 | 7,637,659 |
2023-05-01 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 3,613,617 |
2023-04-28 | $0.76 | $0.81 | $0.75 | $0.77 | $0.77 | 3,395,065 |
2023-04-27 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 3,410,528 |
2023-04-26 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 2,609,541 |
2023-04-25 | $0.85 | $0.87 | $0.82 | $0.82 | $0.82 | 3,215,694 |
2023-04-24 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 4,228,593 |
2023-04-21 | $0.84 | $0.87 | $0.82 | $0.86 | $0.86 | 2,616,140 |
2023-04-20 | $0.87 | $0.89 | $0.82 | $0.83 | $0.83 | 5,947,467 |
2023-04-19 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 3,692,743 |
2023-04-18 | $0.96 | $0.96 | $0.84 | $0.88 | $0.88 | 7,168,155 |
2023-04-17 | $0.89 | $1.00 | $0.87 | $0.94 | $0.94 | 12,107,913 |
2023-04-14 | $0.91 | $0.92 | $0.85 | $0.85 | $0.85 | 8,792,210 |
2023-04-13 | $0.74 | $0.94 | $0.73 | $0.94 | $0.94 | 15,545,786 |
2023-04-12 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 5,378,017 |
2023-04-11 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 6,790,592 |
2023-04-10 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 6,829,604 |
2023-04-06 | $0.69 | $0.80 | $0.69 | $0.77 | $0.77 | 10,625,101 |
2023-04-05 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 12,812,518 |
2023-04-04 | $0.78 | $0.79 | $0.70 | $0.72 | $0.72 | 11,568,159 |
2023-04-03 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 5,335,818 |
2023-03-31 | $0.80 | $0.84 | $0.79 | $0.82 | $0.82 | 5,839,424 |
2023-03-30 | $0.87 | $0.88 | $0.78 | $0.79 | $0.79 | 8,018,941 |
2023-03-29 | $0.88 | $0.89 | $0.84 | $0.88 | $0.88 | 7,653,375 |
2023-03-28 | $0.90 | $0.91 | $0.79 | $0.86 | $0.86 | 5,795,831 |
2023-03-27 | $0.96 | $0.98 | $0.91 | $0.91 | $0.91 | 4,129,492 |
2023-03-24 | $0.96 | $0.99 | $0.95 | $0.96 | $0.96 | 4,381,898 |
2023-03-23 | $0.97 | $1.00 | $0.93 | $0.95 | $0.95 | 5,675,531 |
2023-03-22 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | 5,810,435 |
2023-03-21 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 2,415,606 |
2023-03-20 | $1.10 | $1.10 | $1.05 | $1.07 | $1.07 | 2,698,819 |
2023-03-17 | $1.12 | $1.13 | $1.09 | $1.09 | $1.09 | 5,085,595 |
2023-03-16 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 3,157,853 |
2023-03-15 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 2,840,896 |
2023-03-14 | $1.20 | $1.22 | $1.15 | $1.17 | $1.17 | 3,016,575 |
2023-03-13 | $1.12 | $1.24 | $1.11 | $1.20 | $1.20 | 3,923,521 |
2023-03-10 | $1.13 | $1.17 | $1.09 | $1.13 | $1.13 | 5,995,632 |
2023-03-09 | $1.20 | $1.22 | $1.14 | $1.15 | $1.15 | 4,033,366 |
2023-03-08 | $1.17 | $1.20 | $1.16 | $1.19 | $1.19 | 2,740,103 |
2023-03-07 | $1.20 | $1.22 | $1.14 | $1.16 | $1.16 | 4,456,763 |
2023-03-06 | $1.31 | $1.31 | $1.19 | $1.21 | $1.21 | 4,605,320 |
2023-03-03 | $1.32 | $1.35 | $1.27 | $1.32 | $1.32 | 3,395,945 |
2023-03-02 | $1.30 | $1.35 | $1.19 | $1.30 | $1.30 | 3,677,062 |
2023-03-01 | $1.27 | $1.29 | $1.19 | $1.24 | $1.24 | 5,988,473 |
2023-02-28 | $1.27 | $1.27 | $1.23 | $1.26 | $1.26 | 3,892,989 |
2023-02-27 | $1.28 | $1.29 | $1.23 | $1.24 | $1.24 | 3,421,606 |
2023-02-24 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 3,811,907 |
2023-02-23 | $1.40 | $1.42 | $1.29 | $1.32 | $1.32 | 3,736,874 |
2023-02-22 | $1.42 | $1.45 | $1.37 | $1.40 | $1.40 | 3,639,583 |
2023-02-21 | $1.48 | $1.52 | $1.39 | $1.41 | $1.41 | 5,126,475 |
2023-02-17 | $1.50 | $1.53 | $1.47 | $1.53 | $1.53 | 3,197,962 |
2023-02-16 | $1.55 | $1.58 | $1.49 | $1.51 | $1.51 | 3,653,421 |
2023-02-15 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 2,453,774 |
2023-02-14 | $1.51 | $1.57 | $1.48 | $1.54 | $1.54 | 3,668,313 |
2023-02-13 | $1.60 | $1.60 | $1.51 | $1.53 | $1.53 | 4,179,547 |
2023-02-10 | $1.60 | $1.61 | $1.54 | $1.58 | $1.58 | 5,057,446 |
2023-02-09 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 3,479,922 |
2023-02-08 | $1.83 | $1.88 | $1.67 | $1.68 | $1.68 | 4,704,353 |
2023-02-07 | $1.84 | $1.89 | $1.77 | $1.86 | $1.86 | 5,713,597 |
2023-02-06 | $1.91 | $1.92 | $1.83 | $1.84 | $1.84 | 4,358,892 |
2023-02-03 | $1.79 | $1.95 | $1.76 | $1.91 | $1.91 | 8,763,637 |
2023-02-02 | $1.72 | $1.87 | $1.70 | $1.79 | $1.79 | 8,435,175 |
2023-02-01 | $1.65 | $1.70 | $1.59 | $1.67 | $1.67 | 5,823,381 |
2023-01-31 | $1.63 | $1.69 | $1.63 | $1.66 | $1.66 | 3,696,972 |
2023-01-30 | $1.68 | $1.70 | $1.61 | $1.63 | $1.63 | 3,829,362 |
2023-01-27 | $1.66 | $1.71 | $1.64 | $1.68 | $1.68 | 2,343,646 |
2023-01-26 | $1.76 | $1.78 | $1.64 | $1.66 | $1.66 | 3,126,679 |
2023-01-25 | $1.73 | $1.76 | $1.66 | $1.75 | $1.75 | 2,787,383 |
2023-01-24 | $1.66 | $1.78 | $1.63 | $1.75 | $1.75 | 5,334,269 |
2023-01-23 | $1.69 | $1.72 | $1.61 | $1.65 | $1.65 | 5,184,670 |
2023-01-20 | $1.72 | $1.72 | $1.64 | $1.69 | $1.69 | 4,655,876 |
2023-01-19 | $1.77 | $1.78 | $1.66 | $1.68 | $1.68 | 4,472,352 |
2023-01-18 | $1.87 | $1.94 | $1.75 | $1.77 | $1.77 | 4,915,995 |
2023-01-17 | $1.88 | $1.89 | $1.79 | $1.86 | $1.86 | 4,115,969 |
2023-01-13 | $1.88 | $1.99 | $1.81 | $1.90 | $1.90 | 7,006,322 |
2023-01-12 | $1.73 | $1.94 | $1.68 | $1.91 | $1.91 | 6,746,482 |
2023-01-11 | $1.70 | $1.75 | $1.64 | $1.73 | $1.73 | 4,335,808 |
2023-01-10 | $1.60 | $1.71 | $1.59 | $1.69 | $1.69 | 4,451,854 |
2023-01-09 | $1.59 | $1.65 | $1.54 | $1.59 | $1.59 | 5,311,802 |
2023-01-06 | $1.56 | $1.61 | $1.50 | $1.57 | $1.57 | 2,982,447 |
2023-01-05 | $1.61 | $1.61 | $1.54 | $1.57 | $1.57 | 3,729,561 |
2023-01-04 | $1.52 | $1.64 | $1.50 | $1.63 | $1.63 | 3,868,478 |
2023-01-03 | $1.60 | $1.64 | $1.51 | $1.52 | $1.52 | 3,517,706 |
2022-12-30 | $1.49 | $1.57 | $1.40 | $1.56 | $1.56 | 8,177,458 |
2022-12-29 | $1.44 | $1.56 | $1.41 | $1.53 | $1.53 | 7,374,421 |
2022-12-28 | $1.41 | $1.47 | $1.40 | $1.42 | $1.42 | 5,051,352 |
2022-12-27 | $1.52 | $1.53 | $1.39 | $1.41 | $1.41 | 5,871,222 |
2022-12-23 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 3,367,520 |
2022-12-22 | $1.67 | $1.67 | $1.50 | $1.60 | $1.60 | 4,375,484 |
2022-12-21 | $1.67 | $1.69 | $1.59 | $1.67 | $1.67 | 4,757,870 |
2022-12-20 | $1.58 | $1.67 | $1.56 | $1.64 | $1.64 | 4,157,812 |
2022-12-19 | $1.78 | $1.79 | $1.55 | $1.56 | $1.56 | 4,407,992 |
2022-12-16 | $1.74 | $1.83 | $1.68 | $1.80 | $1.80 | 8,798,753 |
2022-12-15 | $1.87 | $1.88 | $1.75 | $1.76 | $1.76 | 4,263,716 |
2022-12-14 | $1.82 | $1.91 | $1.75 | $1.87 | $1.87 | 5,105,899 |
2022-12-13 | $1.85 | $1.90 | $1.74 | $1.85 | $1.85 | 7,559,348 |
2022-12-12 | $1.75 | $1.86 | $1.72 | $1.84 | $1.84 | 5,490,095 |
2022-12-09 | $1.84 | $1.85 | $1.73 | $1.73 | $1.73 | 3,637,721 |
2022-12-08 | $1.85 | $1.89 | $1.79 | $1.84 | $1.84 | 3,812,258 |
2022-12-07 | $1.79 | $1.87 | $1.77 | $1.83 | $1.83 | 4,199,081 |
2022-12-06 | $1.83 | $1.84 | $1.77 | $1.79 | $1.79 | 5,017,155 |
2022-12-05 | $1.94 | $1.98 | $1.81 | $1.85 | $1.85 | 6,512,576 |
2022-12-02 | $1.91 | $1.99 | $1.80 | $1.98 | $1.98 | 6,530,713 |
2022-12-01 | $1.98 | $2.00 | $1.90 | $1.92 | $1.92 | 5,177,227 |
2022-11-30 | $1.92 | $2.05 | $1.89 | $2.04 | $2.04 | 11,345,924 |
2022-11-29 | $1.91 | $1.98 | $1.89 | $1.93 | $1.93 | 5,046,140 |
2022-11-28 | $1.99 | $2.04 | $1.90 | $1.90 | $1.90 | 4,897,036 |
2022-11-25 | $2.01 | $2.07 | $1.99 | $2.01 | $2.01 | 2,140,874 |
2022-11-23 | $2.06 | $2.11 | $2.00 | $2.05 | $2.05 | 4,035,656 |
2022-11-22 | $2.12 | $2.12 | $2.00 | $2.07 | $2.07 | 6,020,879 |
2022-11-21 | $2.12 | $2.17 | $2.06 | $2.12 | $2.12 | 3,887,359 |
2022-11-18 | $2.37 | $2.37 | $2.10 | $2.13 | $2.13 | 5,759,112 |
2022-11-17 | $2.33 | $2.37 | $2.25 | $2.34 | $2.34 | 5,369,907 |
2022-11-16 | $2.47 | $2.60 | $2.32 | $2.34 | $2.34 | 7,049,503 |
2022-11-15 | $2.51 | $2.61 | $2.43 | $2.50 | $2.50 | 7,912,233 |
2022-11-14 | $2.32 | $2.52 | $2.32 | $2.41 | $2.41 | 7,695,039 |
2022-11-11 | $2.36 | $2.42 | $2.22 | $2.35 | $2.35 | 7,448,359 |
2022-11-10 | $2.30 | $2.40 | $2.17 | $2.38 | $2.38 | 12,010,639 |
2022-11-09 | $2.11 | $2.45 | $2.11 | $2.18 | $2.18 | 9,110,020 |
2022-11-08 | $2.17 | $2.30 | $2.08 | $2.14 | $2.14 | 7,334,768 |
2022-11-07 | $2.13 | $2.19 | $2.07 | $2.15 | $2.15 | 7,232,801 |
2022-11-04 | $2.22 | $2.24 | $2.01 | $2.11 | $2.11 | 7,013,441 |
2022-11-03 | $2.08 | $2.23 | $2.04 | $2.14 | $2.14 | 3,982,955 |
2022-11-02 | $2.11 | $2.33 | $2.05 | $2.13 | $2.13 | 7,033,647 |
2022-11-01 | $2.16 | $2.27 | $2.08 | $2.12 | $2.12 | 6,469,719 |
2022-10-31 | $2.19 | $2.21 | $2.11 | $2.16 | $2.16 | 6,085,588 |
2022-10-28 | $1.97 | $2.22 | $1.95 | $2.21 | $2.21 | 7,975,832 |
2022-10-27 | $1.98 | $2.09 | $1.92 | $2.06 | $2.06 | 7,202,684 |
2022-10-26 | $1.86 | $2.10 | $1.85 | $1.97 | $1.97 | 6,023,105 |
2022-10-25 | $1.74 | $1.92 | $1.72 | $1.88 | $1.88 | 6,407,655 |
2022-10-24 | $1.77 | $1.78 | $1.65 | $1.72 | $1.72 | 3,897,906 |
2022-10-21 | $1.64 | $1.79 | $1.60 | $1.77 | $1.77 | 6,646,718 |
2022-10-20 | $1.66 | $1.77 | $1.63 | $1.64 | $1.64 | 2,997,185 |
2022-10-19 | $1.78 | $1.79 | $1.62 | $1.66 | $1.66 | 5,826,785 |
2022-10-18 | $1.86 | $1.89 | $1.74 | $1.80 | $1.80 | 5,939,637 |
2022-10-17 | $1.63 | $1.87 | $1.57 | $1.83 | $1.83 | 8,234,220 |
2022-10-14 | $1.73 | $1.76 | $1.54 | $1.56 | $1.56 | 4,900,496 |
2022-10-13 | $1.57 | $1.71 | $1.54 | $1.70 | $1.70 | 4,201,640 |
2022-10-12 | $1.64 | $1.64 | $1.55 | $1.63 | $1.63 | 3,394,081 |
2022-10-11 | $1.57 | $1.70 | $1.50 | $1.63 | $1.63 | 4,468,112 |
2022-10-10 | $1.60 | $1.63 | $1.53 | $1.56 | $1.56 | 4,156,398 |
2022-10-07 | $1.69 | $1.70 | $1.60 | $1.61 | $1.61 | 4,519,008 |
2022-10-06 | $1.78 | $1.83 | $1.70 | $1.74 | $1.74 | 4,754,632 |
2022-10-05 | $1.78 | $1.83 | $1.71 | $1.79 | $1.79 | 4,234,437 |
2022-10-04 | $1.73 | $1.84 | $1.71 | $1.83 | $1.83 | 5,494,857 |
2022-10-03 | $1.77 | $1.79 | $1.66 | $1.72 | $1.72 | 4,572,388 |
2022-09-30 | $1.68 | $1.80 | $1.67 | $1.73 | $1.73 | 3,567,188 |
2022-09-29 | $1.79 | $1.80 | $1.65 | $1.68 | $1.68 | 4,938,885 |
2022-09-28 | $1.77 | $1.87 | $1.76 | $1.84 | $1.84 | 6,093,486 |
2022-09-27 | $1.71 | $1.79 | $1.69 | $1.76 | $1.76 | 5,976,131 |
2022-09-26 | $1.72 | $1.83 | $1.66 | $1.66 | $1.66 | 5,224,685 |
2022-09-23 | $1.71 | $1.77 | $1.65 | $1.71 | $1.71 | 4,763,952 |
2022-09-22 | $1.80 | $1.82 | $1.74 | $1.77 | $1.77 | 3,373,938 |
2022-09-21 | $1.87 | $1.95 | $1.80 | $1.81 | $1.81 | 4,412,025 |
2022-09-20 | $1.83 | $1.90 | $1.80 | $1.87 | $1.87 | 4,759,297 |
2022-09-19 | $1.90 | $1.92 | $1.80 | $1.85 | $1.85 | 6,878,234 |
2022-09-16 | $2.02 | $2.08 | $1.89 | $1.93 | $1.93 | 14,196,943 |
2022-09-15 | $1.98 | $2.10 | $1.96 | $2.10 | $2.10 | 5,654,300 |
2022-09-14 | $2.07 | $2.07 | $1.97 | $2.00 | $2.00 | 6,295,244 |
2022-09-13 | $2.13 | $2.15 | $2.04 | $2.07 | $2.07 | 5,795,476 |
2022-09-12 | $2.22 | $2.27 | $2.14 | $2.27 | $2.27 | 4,488,114 |
2022-09-09 | $2.18 | $2.25 | $2.15 | $2.22 | $2.22 | 3,857,679 |
2022-09-08 | $2.01 | $2.20 | $2.01 | $2.16 | $2.16 | 5,182,515 |
2022-09-07 | $2.02 | $2.07 | $1.93 | $2.06 | $2.06 | 6,386,889 |
2022-09-06 | $2.20 | $2.21 | $1.98 | $1.99 | $1.99 | 5,579,903 |
2022-09-02 | $2.39 | $2.42 | $2.19 | $2.20 | $2.20 | 5,969,107 |
2022-09-01 | $2.27 | $2.33 | $2.17 | $2.33 | $2.33 | 4,661,519 |
2022-08-31 | $2.31 | $2.34 | $2.24 | $2.29 | $2.29 | 5,364,392 |
2022-08-30 | $2.34 | $2.39 | $2.23 | $2.29 | $2.29 | 5,923,985 |
2022-08-29 | $2.27 | $2.42 | $2.23 | $2.32 | $2.32 | 5,281,237 |
2022-08-26 | $2.51 | $2.51 | $2.27 | $2.29 | $2.29 | 6,371,778 |
2022-08-25 | $2.59 | $2.60 | $2.43 | $2.50 | $2.50 | 3,908,954 |
2022-08-24 | $2.43 | $2.59 | $2.35 | $2.54 | $2.54 | 5,696,649 |
2022-08-23 | $2.35 | $2.45 | $2.30 | $2.43 | $2.43 | 4,995,882 |
2022-08-22 | $2.29 | $2.43 | $2.28 | $2.31 | $2.31 | 5,097,639 |
2022-08-19 | $2.46 | $2.54 | $2.36 | $2.38 | $2.38 | 4,185,258 |
2022-08-18 | $2.54 | $2.55 | $2.40 | $2.51 | $2.51 | 5,052,373 |
2022-08-17 | $2.64 | $2.74 | $2.51 | $2.53 | $2.53 | 5,763,885 |
2022-08-16 | $2.75 | $2.82 | $2.67 | $2.71 | $2.71 | 6,145,972 |
2022-08-15 | $2.61 | $2.79 | $2.60 | $2.79 | $2.79 | 5,302,920 |
2022-08-12 | $2.53 | $2.65 | $2.47 | $2.63 | $2.63 | 6,525,870 |
2022-08-11 | $2.58 | $2.70 | $2.43 | $2.46 | $2.46 | 9,236,026 |
2022-08-10 | $2.22 | $2.60 | $2.19 | $2.60 | $2.60 | 12,133,853 |
2022-08-09 | $2.24 | $2.25 | $2.02 | $2.10 | $2.10 | 5,867,379 |
2022-08-08 | $2.39 | $2.48 | $2.27 | $2.36 | $2.36 | 6,181,863 |
2022-08-05 | $2.20 | $2.37 | $2.15 | $2.37 | $2.37 | 5,444,779 |
2022-08-04 | $2.20 | $2.32 | $2.18 | $2.28 | $2.28 | 6,902,414 |
2022-08-03 | $2.08 | $2.26 | $2.06 | $2.20 | $2.20 | 7,393,888 |
2022-08-02 | $1.91 | $2.09 | $1.91 | $2.06 | $2.06 | 5,345,892 |
2022-08-01 | $1.98 | $2.04 | $1.90 | $1.91 | $1.91 | 4,402,400 |
2022-07-29 | $2.06 | $2.06 | $1.95 | $1.98 | $1.98 | 4,181,735 |
2022-07-28 | $2.12 | $2.15 | $2.00 | $2.08 | $2.08 | 4,958,705 |
2022-07-27 | $2.04 | $2.15 | $1.96 | $2.13 | $2.13 | 7,217,170 |
2022-07-26 | $2.00 | $2.12 | $1.93 | $2.04 | $2.04 | 6,112,457 |
2022-07-25 | $2.02 | $2.05 | $1.92 | $2.01 | $2.01 | 6,007,536 |
2022-07-22 | $2.10 | $2.12 | $1.91 | $1.91 | $1.91 | 5,105,150 |
2022-07-21 | $2.23 | $2.26 | $2.05 | $2.10 | $2.10 | 3,857,827 |
2022-07-20 | $2.00 | $2.40 | $2.00 | $2.23 | $2.23 | 13,157,314 |
2022-07-19 | $1.87 | $2.01 | $1.82 | $2.01 | $2.01 | 5,460,440 |
2022-07-18 | $1.99 | $2.05 | $1.83 | $1.84 | $1.84 | 5,123,063 |
2022-07-15 | $2.06 | $2.06 | $1.89 | $1.97 | $1.97 | 3,496,196 |
2022-07-14 | $2.07 | $2.14 | $1.97 | $2.00 | $2.00 | 4,384,583 |
2022-07-13 | $1.95 | $2.14 | $1.91 | $2.13 | $2.13 | 6,141,599 |
2022-07-12 | $1.95 | $2.03 | $1.83 | $2.00 | $2.00 | 4,530,284 |
2022-07-11 | $2.15 | $2.15 | $1.94 | $1.95 | $1.95 | 4,416,130 |
2022-07-08 | $2.09 | $2.20 | $2.03 | $2.17 | $2.17 | 6,199,356 |
2022-07-07 | $2.05 | $2.12 | $2.02 | $2.10 | $2.10 | 5,276,918 |
2022-07-06 | $2.06 | $2.14 | $2.01 | $2.06 | $2.06 | 5,335,898 |
2022-07-05 | $1.86 | $2.07 | $1.84 | $2.07 | $2.07 | 8,081,512 |
2022-07-01 | $1.77 | $1.89 | $1.72 | $1.89 | $1.89 | 6,026,868 |
2022-06-30 | $1.74 | $1.84 | $1.68 | $1.73 | $1.73 | 5,739,539 |
2022-06-29 | $1.79 | $1.84 | $1.73 | $1.79 | $1.79 | 6,150,239 |
2022-06-28 | $1.95 | $1.96 | $1.78 | $1.82 | $1.82 | 5,567,759 |
2022-06-27 | $1.95 | $2.00 | $1.83 | $1.95 | $1.95 | 4,758,884 |
2022-06-24 | $2.01 | $2.02 | $1.84 | $1.94 | $1.94 | 8,897,463 |
2022-06-23 | $1.89 | $2.01 | $1.85 | $2.01 | $2.01 | 8,130,120 |
2022-06-22 | $1.67 | $1.94 | $1.64 | $1.87 | $1.87 | 8,828,939 |
2022-06-21 | $1.62 | $1.80 | $1.60 | $1.72 | $1.72 | 8,867,165 |
2022-06-17 | $1.48 | $1.66 | $1.47 | $1.60 | $1.60 | 18,097,644 |
2022-06-16 | $1.45 | $1.53 | $1.38 | $1.48 | $1.48 | 6,868,103 |
2022-06-15 | $1.45 | $1.53 | $1.43 | $1.52 | $1.52 | 6,842,786 |
2022-06-14 | $1.48 | $1.49 | $1.40 | $1.44 | $1.44 | 4,197,480 |
2022-06-13 | $1.48 | $1.59 | $1.43 | $1.46 | $1.46 | 8,792,049 |
2022-06-10 | $1.66 | $1.67 | $1.50 | $1.51 | $1.51 | 7,853,195 |
2022-06-09 | $1.81 | $1.82 | $1.65 | $1.65 | $1.65 | 5,263,292 |
2022-06-08 | $1.76 | $1.87 | $1.75 | $1.80 | $1.80 | 4,349,078 |
2022-06-07 | $1.72 | $1.81 | $1.70 | $1.81 | $1.81 | 3,990,886 |
2022-06-06 | $1.78 | $1.83 | $1.70 | $1.73 | $1.73 | 4,530,721 |
2022-06-03 | $1.76 | $1.79 | $1.70 | $1.77 | $1.77 | 6,426,434 |
2022-06-02 | $1.79 | $1.85 | $1.74 | $1.80 | $1.80 | 4,309,445 |
2022-06-01 | $1.91 | $1.91 | $1.76 | $1.76 | $1.76 | 5,008,976 |
2022-05-31 | $1.97 | $2.01 | $1.84 | $1.87 | $1.87 | 8,543,572 |
2022-05-27 | $1.84 | $2.00 | $1.79 | $1.99 | $1.99 | 10,637,863 |
2022-05-26 | $1.72 | $1.81 | $1.71 | $1.75 | $1.75 | 4,308,153 |
2022-05-25 | $1.77 | $1.81 | $1.68 | $1.73 | $1.73 | 5,206,387 |
2022-05-24 | $1.88 | $1.89 | $1.76 | $1.77 | $1.77 | 6,807,991 |
2022-05-23 | $2.16 | $2.16 | $1.89 | $1.92 | $1.92 | 11,908,841 |
2022-05-20 | $2.01 | $2.05 | $1.77 | $1.88 | $1.88 | 7,595,186 |
2022-05-19 | $2.05 | $2.18 | $1.94 | $1.97 | $1.97 | 31,326,811 |
2022-05-18 | $1.88 | $1.92 | $1.80 | $1.84 | $1.84 | 5,989,243 |
2022-05-17 | $1.92 | $2.01 | $1.88 | $1.99 | $1.99 | 6,059,824 |
2022-05-16 | $1.98 | $2.04 | $1.87 | $1.89 | $1.89 | 5,150,065 |
2022-05-13 | $1.93 | $2.06 | $1.87 | $1.99 | $1.99 | 7,885,334 |
2022-05-12 | $1.80 | $1.98 | $1.76 | $1.88 | $1.88 | 11,875,476 |
2022-05-11 | $1.95 | $1.99 | $1.60 | $1.81 | $1.81 | 18,235,217 |
2022-05-10 | $2.45 | $2.57 | $2.34 | $2.49 | $2.49 | 5,870,065 |
2022-05-09 | $2.62 | $2.64 | $2.36 | $2.37 | $2.37 | 5,926,630 |
2022-05-06 | $2.79 | $2.79 | $2.64 | $2.66 | $2.66 | 3,189,909 |
2022-05-05 | $3.01 | $3.02 | $2.77 | $2.79 | $2.79 | 3,816,243 |
2022-05-04 | $2.99 | $3.09 | $2.80 | $3.09 | $3.09 | 4,594,688 |
2022-05-03 | $2.96 | $3.04 | $2.89 | $3.00 | $3.00 | 2,428,126 |
2022-05-02 | $2.75 | $2.99 | $2.71 | $2.98 | $2.98 | 4,463,841 |
2022-04-29 | $2.83 | $2.97 | $2.73 | $2.73 | $2.73 | 4,420,726 |
2022-04-28 | $2.84 | $2.84 | $2.64 | $2.83 | $2.83 | 3,442,523 |
2022-04-27 | $2.85 | $2.93 | $2.77 | $2.77 | $2.77 | 3,320,056 |
2022-04-26 | $2.93 | $2.99 | $2.82 | $2.82 | $2.82 | 4,695,299 |
2022-04-25 | $2.85 | $2.97 | $2.84 | $2.96 | $2.96 | 2,682,874 |
2022-04-22 | $2.89 | $2.96 | $2.82 | $2.87 | $2.87 | 3,649,158 |
2022-04-21 | $3.08 | $3.09 | $2.87 | $2.87 | $2.87 | 4,955,206 |
2022-04-20 | $3.06 | $3.09 | $2.93 | $3.04 | $3.04 | 2,375,130 |
2022-04-19 | $3.02 | $3.11 | $2.94 | $3.04 | $3.04 | 3,001,082 |
2022-04-18 | $3.22 | $3.23 | $2.96 | $2.97 | $2.97 | 3,863,506 |
2022-04-14 | $3.42 | $3.42 | $3.20 | $3.20 | $3.20 | 2,944,394 |
2022-04-13 | $3.24 | $3.45 | $3.22 | $3.42 | $3.42 | 4,252,395 |
2022-04-12 | $3.23 | $3.31 | $3.15 | $3.21 | $3.21 | 2,718,861 |
2022-04-11 | $3.25 | $3.27 | $3.16 | $3.17 | $3.17 | 3,145,446 |
2022-04-08 | $3.40 | $3.43 | $3.27 | $3.27 | $3.27 | 3,908,052 |
2022-04-07 | $3.65 | $3.71 | $3.40 | $3.40 | $3.40 | 4,176,374 |
2022-04-06 | $3.68 | $3.76 | $3.58 | $3.69 | $3.69 | 4,142,817 |
2022-04-05 | $3.95 | $4.00 | $3.75 | $3.75 | $3.75 | 5,460,044 |
2022-04-04 | $3.80 | $3.99 | $3.73 | $3.98 | $3.98 | 4,018,726 |
2022-04-01 | $3.61 | $3.82 | $3.51 | $3.80 | $3.80 | 5,140,506 |
2022-03-31 | $3.70 | $3.70 | $3.58 | $3.59 | $3.59 | 1,905,675 |
2022-03-30 | $3.78 | $3.86 | $3.63 | $3.65 | $3.65 | 4,905,352 |
2022-03-29 | $3.63 | $3.82 | $3.63 | $3.82 | $3.82 | 4,410,852 |
2022-03-28 | $3.65 | $3.74 | $3.53 | $3.57 | $3.57 | 3,755,836 |
2022-03-25 | $3.77 | $3.78 | $3.60 | $3.63 | $3.63 | 6,670,748 |
2022-03-24 | $3.72 | $3.77 | $3.63 | $3.76 | $3.76 | 3,135,128 |
2022-03-23 | $3.66 | $3.77 | $3.61 | $3.65 | $3.65 | 3,647,701 |
2022-03-22 | $3.66 | $3.87 | $3.61 | $3.75 | $3.75 | 6,310,533 |
2022-03-21 | $3.80 | $3.83 | $3.54 | $3.63 | $3.63 | 5,502,693 |
2022-03-18 | $3.52 | $3.77 | $3.48 | $3.76 | $3.76 | 25,682,503 |
2022-03-17 | $3.27 | $3.53 | $3.23 | $3.53 | $3.53 | 6,067,454 |
2022-03-16 | $3.16 | $3.30 | $3.14 | $3.30 | $3.30 | 5,089,989 |
2022-03-15 | $3.07 | $3.17 | $3.02 | $3.14 | $3.14 | 4,023,996 |
2022-03-14 | $3.23 | $3.35 | $3.00 | $3.02 | $3.02 | 6,235,107 |
2022-03-11 | $3.41 | $3.46 | $3.22 | $3.22 | $3.22 | 2,941,934 |
2022-03-10 | $3.36 | $3.43 | $3.30 | $3.41 | $3.41 | 2,895,985 |
2022-03-09 | $3.33 | $3.45 | $3.29 | $3.43 | $3.43 | 3,967,931 |
2022-03-08 | $3.12 | $3.39 | $3.07 | $3.26 | $3.26 | 3,991,251 |
2022-03-07 | $3.06 | $3.22 | $3.04 | $3.16 | $3.16 | 4,441,180 |
2022-03-04 | $3.05 | $3.17 | $3.04 | $3.11 | $3.11 | 4,753,199 |
2022-03-03 | $3.01 | $3.11 | $2.98 | $3.11 | $3.11 | 6,296,436 |
2022-03-02 | $3.00 | $3.08 | $2.80 | $3.05 | $3.05 | 6,893,865 |
2022-03-01 | $3.27 | $3.31 | $3.16 | $3.24 | $3.24 | 3,537,065 |
2022-02-28 | $3.20 | $3.27 | $3.11 | $3.24 | $3.24 | 3,731,847 |
2022-02-25 | $3.20 | $3.23 | $3.07 | $3.22 | $3.22 | 2,739,704 |
2022-02-24 | $2.79 | $3.23 | $2.76 | $3.23 | $3.23 | 5,730,143 |
2022-02-23 | $3.18 | $3.18 | $2.97 | $2.97 | $2.97 | 4,528,475 |
2022-02-22 | $3.10 | $3.23 | $3.10 | $3.11 | $3.11 | 3,692,873 |
2022-02-18 | $3.27 | $3.30 | $3.14 | $3.18 | $3.18 | 2,940,728 |
2022-02-17 | $3.37 | $3.40 | $3.23 | $3.24 | $3.24 | 3,075,893 |
2022-02-16 | $3.38 | $3.47 | $3.36 | $3.42 | $3.42 | 2,637,693 |
2022-02-15 | $3.35 | $3.48 | $3.33 | $3.46 | $3.46 | 5,372,676 |
2022-02-14 | $3.32 | $3.37 | $3.21 | $3.26 | $3.26 | 4,445,330 |
2022-02-11 | $3.59 | $3.61 | $3.27 | $3.32 | $3.32 | 6,821,352 |
2022-02-10 | $3.75 | $3.85 | $3.52 | $3.54 | $3.54 | 7,142,754 |
2022-02-09 | $3.72 | $3.89 | $3.70 | $3.87 | $3.87 | 4,404,618 |
2022-02-08 | $3.76 | $3.80 | $3.60 | $3.66 | $3.66 | 3,506,385 |
2022-02-07 | $3.72 | $3.88 | $3.72 | $3.80 | $3.80 | 2,746,811 |
2022-02-04 | $3.62 | $3.79 | $3.57 | $3.76 | $3.76 | 3,682,767 |
2022-02-03 | $3.81 | $3.83 | $3.58 | $3.59 | $3.59 | 4,945,545 |
2022-02-02 | $4.14 | $4.14 | $3.82 | $3.83 | $3.83 | 4,655,785 |
2022-02-01 | $4.20 | $4.28 | $4.02 | $4.13 | $4.13 | 4,107,394 |
2022-01-31 | $3.89 | $4.18 | $3.85 | $4.14 | $4.14 | 5,080,470 |
2022-01-28 | $3.69 | $3.89 | $3.61 | $3.88 | $3.88 | 3,736,794 |
2022-01-27 | $4.04 | $4.08 | $3.70 | $3.72 | $3.72 | 4,171,466 |
2022-01-26 | $4.15 | $4.32 | $3.92 | $3.94 | $3.94 | 5,101,137 |
2022-01-25 | $3.82 | $4.11 | $3.78 | $4.04 | $4.04 | 4,195,101 |
2022-01-24 | $3.81 | $3.96 | $3.47 | $3.92 | $3.92 | 7,470,358 |
2022-01-21 | $4.15 | $4.34 | $3.92 | $3.92 | $3.92 | 6,318,278 |
2022-01-20 | $4.22 | $4.34 | $4.09 | $4.10 | $4.10 | 3,701,243 |
2022-01-19 | $4.27 | $4.37 | $4.17 | $4.19 | $4.19 | 3,550,582 |
2022-01-18 | $4.66 | $4.68 | $4.27 | $4.28 | $4.28 | 5,570,022 |
2022-01-14 | $4.55 | $4.77 | $4.51 | $4.75 | $4.75 | 4,936,594 |
2022-01-13 | $4.83 | $4.88 | $4.59 | $4.61 | $4.61 | 2,928,413 |
2022-01-12 | $4.90 | $4.99 | $4.79 | $4.79 | $4.79 | 3,033,774 |
2022-01-11 | $4.75 | $4.93 | $4.71 | $4.89 | $4.89 | 2,395,774 |
2022-01-10 | $4.61 | $4.83 | $4.50 | $4.80 | $4.80 | 3,705,367 |
2022-01-07 | $4.67 | $4.81 | $4.59 | $4.61 | $4.61 | 3,313,742 |
2022-01-06 | $4.69 | $4.82 | $4.47 | $4.65 | $4.65 | 5,468,580 |
2022-01-05 | $5.02 | $5.15 | $4.66 | $4.67 | $4.67 | 5,646,874 |
2022-01-04 | $5.14 | $5.27 | $4.93 | $5.02 | $5.02 | 4,037,987 |
2022-01-03 | $5.03 | $5.26 | $4.92 | $5.20 | $5.20 | 5,853,799 |
2021-12-31 | $5.19 | $5.23 | $4.99 | $4.99 | $4.99 | 7,262,110 |
2021-12-30 | $5.16 | $5.43 | $5.16 | $5.19 | $5.19 | 5,590,598 |
2021-12-29 | $5.32 | $5.35 | $5.14 | $5.20 | $5.20 | 5,449,085 |
2021-12-28 | $5.55 | $5.73 | $5.34 | $5.35 | $5.35 | 6,535,348 |
2021-12-27 | $6.00 | $6.04 | $5.72 | $5.72 | $5.72 | 5,549,407 |
2021-12-23 | $5.95 | $6.14 | $5.82 | $6.08 | $6.08 | 4,017,319 |
2021-12-22 | $6.01 | $6.17 | $5.94 | $5.99 | $5.99 | 4,365,825 |
2021-12-21 | $6.26 | $6.28 | $6.00 | $6.12 | $6.12 | 4,259,769 |
2021-12-20 | $6.47 | $6.48 | $6.13 | $6.28 | $6.28 | 5,023,278 |
2021-12-17 | $5.95 | $6.53 | $5.90 | $6.50 | $6.50 | 10,687,919 |
2021-12-16 | $6.14 | $6.16 | $5.89 | $5.99 | $5.99 | 3,873,922 |
2021-12-15 | $5.90 | $6.11 | $5.59 | $6.08 | $6.08 | 4,782,273 |
2021-12-14 | $5.99 | $6.03 | $5.86 | $5.91 | $5.91 | 3,775,494 |
2021-12-13 | $6.07 | $6.28 | $5.93 | $6.12 | $6.12 | 4,050,010 |
2021-12-10 | $6.25 | $6.32 | $6.00 | $6.04 | $6.04 | 3,769,760 |
2021-12-09 | $6.63 | $6.70 | $6.26 | $6.27 | $6.27 | 3,220,775 |
2021-12-08 | $6.53 | $6.74 | $6.32 | $6.64 | $6.64 | 3,676,471 |
2021-12-07 | $6.25 | $6.66 | $6.18 | $6.53 | $6.53 | 4,861,562 |
2021-12-06 | $6.04 | $6.12 | $5.75 | $6.10 | $6.10 | 5,905,779 |
2021-12-03 | $6.65 | $6.68 | $6.12 | $6.17 | $6.17 | 5,062,324 |
2021-12-02 | $6.55 | $7.10 | $6.38 | $6.61 | $6.61 | 4,325,037 |
2021-12-01 | $7.20 | $7.21 | $6.60 | $6.60 | $6.60 | 5,916,696 |
2021-11-30 | $6.93 | $7.33 | $6.91 | $7.24 | $7.24 | 6,596,468 |
2021-11-29 | $7.63 | $7.66 | $7.22 | $7.29 | $7.29 | 5,337,730 |
2021-11-26 | $7.17 | $7.77 | $7.09 | $7.25 | $7.25 | 7,296,499 |
2021-11-24 | $6.78 | $6.97 | $6.68 | $6.92 | $6.92 | 2,412,268 |
2021-11-23 | $7.10 | $7.14 | $6.67 | $6.90 | $6.90 | 4,506,767 |
2021-11-22 | $7.37 | $7.39 | $7.04 | $7.17 | $7.17 | 3,441,970 |
2021-11-19 | $7.16 | $7.46 | $7.12 | $7.35 | $7.35 | 3,325,497 |
2021-11-18 | $7.40 | $7.43 | $7.12 | $7.20 | $7.20 | 3,090,726 |
2021-11-17 | $7.28 | $7.53 | $7.17 | $7.40 | $7.40 | 4,611,830 |
2021-11-16 | $7.26 | $7.41 | $7.13 | $7.32 | $7.32 | 3,125,281 |
2021-11-15 | $7.48 | $7.62 | $7.19 | $7.34 | $7.34 | 4,693,861 |
2021-11-12 | $7.25 | $7.36 | $7.16 | $7.35 | $7.35 | 2,912,658 |
2021-11-11 | $7.13 | $7.31 | $7.04 | $7.22 | $7.22 | 4,052,905 |
2021-11-10 | $7.11 | $7.55 | $6.97 | $7.12 | $7.12 | 7,995,106 |
2021-11-09 | $7.00 | $7.54 | $6.87 | $7.05 | $7.05 | 10,081,506 |
2021-11-08 | $6.66 | $6.78 | $6.57 | $6.74 | $6.74 | 3,666,158 |
2021-11-05 | $6.90 | $7.13 | $6.57 | $6.69 | $6.69 | 6,789,916 |
2021-11-04 | $7.40 | $7.41 | $7.04 | $7.08 | $7.08 | 3,216,873 |
2021-11-03 | $7.41 | $7.47 | $7.23 | $7.46 | $7.46 | 3,096,672 |
2021-11-02 | $7.29 | $7.37 | $7.12 | $7.36 | $7.36 | 2,512,042 |
2021-11-01 | $7.01 | $7.37 | $6.97 | $7.28 | $7.28 | 3,090,284 |
2021-10-29 | $7.28 | $7.38 | $7.07 | $7.14 | $7.14 | 2,387,718 |
2021-10-28 | $6.80 | $7.32 | $6.68 | $7.29 | $7.29 | 4,018,157 |
2021-10-27 | $6.90 | $6.98 | $6.77 | $6.79 | $6.79 | 2,049,482 |
2021-10-26 | $6.98 | $7.10 | $6.82 | $6.84 | $6.84 | 2,591,402 |
2021-10-25 | $6.73 | $6.95 | $6.66 | $6.94 | $6.94 | 2,098,397 |
2021-10-22 | $6.93 | $6.95 | $6.58 | $6.74 | $6.74 | 4,068,008 |
2021-10-21 | $7.11 | $7.21 | $6.98 | $7.04 | $7.04 | 2,047,950 |
2021-10-20 | $7.06 | $7.17 | $6.97 | $7.04 | $7.04 | 2,006,682 |
2021-10-19 | $7.06 | $7.21 | $7.00 | $7.13 | $7.13 | 2,415,402 |
2021-10-18 | $6.98 | $7.06 | $6.91 | $7.02 | $7.02 | 1,905,132 |
2021-10-15 | $7.21 | $7.23 | $7.02 | $7.02 | $7.02 | 2,373,246 |
2021-10-14 | $7.09 | $7.24 | $7.01 | $7.16 | $7.16 | 2,243,850 |
2021-10-13 | $7.00 | $7.07 | $6.85 | $6.99 | $6.99 | 2,487,986 |
2021-10-12 | $6.94 | $6.98 | $6.80 | $6.92 | $6.92 | 2,225,842 |
2021-10-11 | $6.55 | $6.94 | $6.52 | $6.80 | $6.80 | 2,312,084 |
2021-10-08 | $6.68 | $6.69 | $6.51 | $6.55 | $6.55 | 1,660,562 |
2021-10-07 | $6.42 | $6.78 | $6.34 | $6.63 | $6.63 | 2,635,282 |
2021-10-06 | $6.43 | $6.53 | $6.37 | $6.41 | $6.41 | 2,613,888 |
2021-10-05 | $6.39 | $6.61 | $6.35 | $6.55 | $6.55 | 3,022,660 |
2021-10-04 | $6.51 | $6.72 | $6.34 | $6.36 | $6.36 | 4,875,983 |
2021-10-01 | $7.10 | $7.10 | $6.46 | $6.70 | $6.70 | 7,648,912 |
2021-09-30 | $7.30 | $7.44 | $7.15 | $7.16 | $7.16 | 3,092,465 |
2021-09-29 | $7.46 | $7.66 | $7.23 | $7.27 | $7.27 | 3,554,532 |
2021-09-28 | $7.70 | $7.75 | $7.32 | $7.39 | $7.39 | 4,525,747 |
2021-09-27 | $7.80 | $7.90 | $7.69 | $7.77 | $7.77 | 2,474,019 |
2021-09-24 | $7.98 | $8.04 | $7.76 | $7.76 | $7.76 | 2,411,559 |
2021-09-23 | $7.80 | $8.03 | $7.73 | $8.03 | $8.03 | 2,790,786 |
2021-09-22 | $7.88 | $7.94 | $7.67 | $7.79 | $7.79 | 4,285,594 |
2021-09-21 | $7.86 | $7.95 | $7.77 | $7.86 | $7.86 | 2,035,125 |
2021-09-20 | $7.91 | $8.13 | $7.68 | $7.79 | $7.79 | 3,663,062 |
2021-09-17 | $7.80 | $8.15 | $7.68 | $8.14 | $8.14 | 6,417,988 |
2021-09-16 | $7.56 | $7.78 | $7.49 | $7.75 | $7.75 | 2,668,056 |
2021-09-15 | $7.52 | $7.68 | $7.43 | $7.57 | $7.57 | 3,177,592 |
2021-09-14 | $7.76 | $8.00 | $7.51 | $7.53 | $7.53 | 4,160,091 |
2021-09-13 | $7.91 | $8.05 | $7.65 | $7.79 | $7.79 | 4,242,843 |
2021-09-10 | $8.41 | $8.50 | $7.94 | $7.95 | $7.95 | 5,610,732 |
2021-09-09 | $8.27 | $8.55 | $8.19 | $8.40 | $8.40 | 2,833,642 |
2021-09-08 | $8.56 | $8.62 | $8.17 | $8.27 | $8.27 | 4,208,753 |
2021-09-07 | $8.23 | $8.88 | $8.21 | $8.55 | $8.55 | 6,304,207 |
2021-09-03 | $8.82 | $8.83 | $8.41 | $8.52 | $8.52 | 3,684,353 |
2021-09-02 | $8.77 | $8.84 | $8.64 | $8.82 | $8.82 | 2,469,973 |
2021-09-01 | $8.65 | $8.88 | $8.53 | $8.74 | $8.74 | 3,435,302 |
2021-08-31 | $8.65 | $9.01 | $8.56 | $8.64 | $8.64 | 4,810,744 |
2021-08-30 | $8.81 | $9.08 | $8.63 | $8.64 | $8.64 | 3,388,533 |
2021-08-27 | $8.78 | $8.98 | $8.46 | $8.78 | $8.78 | 4,541,156 |
2021-08-26 | $8.85 | $9.59 | $8.68 | $8.70 | $8.70 | 12,753,249 |
2021-08-25 | $8.34 | $8.76 | $8.23 | $8.44 | $8.44 | 4,068,165 |
2021-08-24 | $8.37 | $8.44 | $8.19 | $8.38 | $8.38 | 3,106,914 |
2021-08-23 | $8.22 | $8.46 | $8.11 | $8.36 | $8.36 | 3,490,466 |
2021-08-20 | $7.75 | $8.17 | $7.72 | $8.08 | $8.08 | 3,299,622 |
2021-08-19 | $8.14 | $8.15 | $7.75 | $7.77 | $7.77 | 4,051,613 |
2021-08-18 | $8.47 | $8.55 | $8.16 | $8.18 | $8.18 | 3,632,797 |
2021-08-17 | $8.26 | $8.71 | $8.22 | $8.45 | $8.45 | 4,745,092 |
2021-08-16 | $9.18 | $9.20 | $8.32 | $8.33 | $8.33 | 6,050,869 |
2021-08-13 | $9.73 | $9.74 | $9.18 | $9.23 | $9.23 | 6,050,762 |
2021-08-12 | $8.54 | $9.96 | $8.51 | $9.69 | $9.69 | 18,413,863 |
2021-08-11 | $8.55 | $8.60 | $8.28 | $8.55 | $8.55 | 3,813,316 |
2021-08-10 | $9.15 | $9.39 | $8.40 | $8.57 | $8.57 | 10,881,044 |
2021-08-09 | $9.16 | $9.93 | $8.95 | $9.60 | $9.60 | 8,240,535 |
2021-08-06 | $9.24 | $9.30 | $8.95 | $9.11 | $9.11 | 4,017,928 |
2021-08-05 | $8.74 | $9.43 | $8.62 | $9.24 | $9.24 | 6,676,342 |
2021-08-04 | $8.01 | $9.07 | $8.00 | $8.76 | $8.76 | 5,187,602 |
2021-08-03 | $8.59 | $8.69 | $8.44 | $8.61 | $8.61 | 2,888,886 |
2021-08-02 | $8.46 | $8.78 | $8.42 | $8.59 | $8.59 | 2,533,116 |
2021-07-30 | $8.45 | $8.58 | $8.33 | $8.40 | $8.40 | 2,009,428 |
2021-07-29 | $8.72 | $8.85 | $8.49 | $8.50 | $8.50 | 2,195,106 |
2021-07-28 | $8.34 | $8.74 | $8.27 | $8.67 | $8.67 | 3,230,143 |
2021-07-27 | $8.23 | $8.39 | $8.03 | $8.26 | $8.26 | 2,705,901 |
2021-07-26 | $8.14 | $8.44 | $8.09 | $8.28 | $8.28 | 2,695,615 |
2021-07-23 | $8.68 | $8.71 | $8.10 | $8.20 | $8.20 | 3,446,601 |
2021-07-22 | $8.80 | $8.91 | $8.60 | $8.64 | $8.64 | 2,683,186 |
2021-07-21 | $8.45 | $8.82 | $8.25 | $8.75 | $8.75 | 3,259,454 |
2021-07-20 | $8.83 | $9.22 | $8.36 | $8.59 | $8.59 | 5,809,021 |
2021-07-19 | $8.13 | $8.97 | $8.08 | $8.93 | $8.93 | 5,789,123 |
2021-07-16 | $8.05 | $8.39 | $7.99 | $8.26 | $8.26 | 3,775,294 |
2021-07-15 | $7.78 | $8.09 | $7.68 | $8.00 | $8.00 | 6,238,685 |
2021-07-14 | $8.02 | $8.22 | $7.83 | $7.87 | $7.87 | 3,685,073 |
2021-07-13 | $8.15 | $8.21 | $8.00 | $8.01 | $8.01 | 2,123,529 |
2021-07-12 | $8.40 | $8.43 | $8.11 | $8.16 | $8.16 | 2,025,424 |
2021-07-09 | $8.38 | $8.40 | $8.15 | $8.33 | $8.33 | 2,345,979 |
2021-07-08 | $7.95 | $8.72 | $7.88 | $8.35 | $8.35 | 5,533,823 |
2021-07-07 | $8.73 | $8.74 | $8.05 | $8.19 | $8.19 | 4,950,142 |
2021-07-06 | $9.05 | $9.15 | $8.77 | $8.78 | $8.78 | 2,981,307 |
2021-07-02 | $9.44 | $9.51 | $9.02 | $9.02 | $9.02 | 3,611,258 |
2021-07-01 | $9.23 | $9.46 | $9.08 | $9.46 | $9.46 | 3,323,233 |
2021-06-30 | $9.41 | $9.47 | $9.18 | $9.27 | $9.27 | 3,576,441 |
2021-06-29 | $9.48 | $9.67 | $9.21 | $9.46 | $9.46 | 4,147,763 |
2021-06-28 | $9.45 | $9.94 | $9.19 | $9.45 | $9.45 | 6,525,704 |
2021-06-25 | $8.86 | $9.24 | $8.81 | $9.23 | $9.23 | 14,304,595 |
2021-06-24 | $8.80 | $8.95 | $8.73 | $8.89 | $8.89 | 3,469,740 |
2021-06-23 | $8.86 | $9.06 | $8.53 | $8.69 | $8.69 | 3,744,011 |
2021-06-22 | $8.59 | $8.73 | $8.38 | $8.70 | $8.70 | 3,038,952 |
2021-06-21 | $8.53 | $8.77 | $8.40 | $8.64 | $8.64 | 3,168,321 |
2021-06-18 | $8.76 | $8.81 | $8.44 | $8.49 | $8.49 | 5,598,303 |
2021-06-17 | $8.57 | $9.07 | $8.52 | $8.82 | $8.82 | 4,076,787 |
2021-06-16 | $8.51 | $8.78 | $8.35 | $8.57 | $8.57 | 3,309,175 |
2021-06-15 | $8.93 | $8.97 | $8.56 | $8.63 | $8.63 | 4,008,780 |
2021-06-14 | $9.11 | $9.16 | $8.73 | $8.91 | $8.91 | 5,142,863 |
2021-06-11 | $9.28 | $9.28 | $8.90 | $9.10 | $9.10 | 3,768,938 |
2021-06-10 | $9.59 | $9.65 | $8.89 | $9.15 | $9.15 | 7,663,814 |
2021-06-09 | $8.89 | $10.33 | $8.80 | $10.03 | $10.03 | 23,803,814 |
2021-06-08 | $8.65 | $8.69 | $8.24 | $8.59 | $8.59 | 6,036,831 |
2021-06-07 | $7.97 | $8.58 | $7.97 | $8.44 | $8.44 | 6,628,027 |
2021-06-04 | $7.86 | $8.12 | $7.82 | $7.94 | $7.94 | 3,145,541 |
2021-06-03 | $7.90 | $8.25 | $7.82 | $7.89 | $7.89 | 5,661,490 |
2021-06-02 | $7.46 | $7.99 | $7.37 | $7.96 | $7.96 | 4,907,160 |
2021-06-01 | $7.56 | $7.69 | $7.39 | $7.44 | $7.44 | 3,153,266 |
2021-05-28 | $7.57 | $8.05 | $7.47 | $7.55 | $7.55 | 5,545,586 |
2021-05-27 | $7.36 | $7.63 | $7.28 | $7.57 | $7.57 | 4,298,253 |
2021-05-26 | $7.05 | $7.41 | $6.98 | $7.37 | $7.37 | 5,284,171 |
2021-05-25 | $7.16 | $7.29 | $7.00 | $7.04 | $7.04 | 3,357,337 |
2021-05-24 | $7.06 | $7.27 | $6.83 | $7.16 | $7.16 | 4,468,494 |
2021-05-21 | $7.14 | $7.19 | $7.03 | $7.06 | $7.06 | 3,448,760 |
2021-05-20 | $6.90 | $7.15 | $6.80 | $7.13 | $7.13 | 4,533,366 |
2021-05-19 | $7.00 | $7.11 | $6.72 | $6.85 | $6.85 | 3,952,437 |
2021-05-18 | $6.86 | $7.28 | $6.75 | $7.11 | $7.11 | 7,282,433 |
2021-05-17 | $6.62 | $6.86 | $6.55 | $6.80 | $6.80 | 5,061,975 |
2021-05-14 | $6.22 | $6.72 | $6.08 | $6.55 | $6.55 | 6,159,226 |
2021-05-13 | $6.26 | $6.40 | $6.09 | $6.23 | $6.23 | 7,227,319 |
2021-05-12 | $6.58 | $6.60 | $6.14 | $6.30 | $6.30 | 9,457,455 |
2021-05-11 | $5.90 | $6.61 | $5.81 | $6.49 | $6.49 | 9,645,740 |
2021-05-10 | $6.99 | $7.20 | $6.61 | $6.67 | $6.67 | 16,739,933 |
2021-05-07 | $6.60 | $6.91 | $6.60 | $6.85 | $6.85 | 6,530,791 |
2021-05-06 | $6.53 | $6.53 | $6.24 | $6.51 | $6.51 | 7,707,005 |
2021-05-05 | $6.53 | $6.73 | $6.44 | $6.53 | $6.53 | 4,928,082 |
2021-05-04 | $6.61 | $6.61 | $6.33 | $6.53 | $6.53 | 8,016,109 |
2021-05-03 | $6.87 | $6.91 | $6.58 | $6.65 | $6.65 | 6,766,881 |
2021-04-30 | $6.82 | $7.02 | $6.75 | $6.81 | $6.81 | 5,153,326 |
2021-04-29 | $7.07 | $7.19 | $6.80 | $6.89 | $6.89 | 6,280,643 |
2021-04-28 | $7.12 | $7.25 | $7.00 | $7.08 | $7.08 | 6,527,881 |
2021-04-27 | $7.07 | $7.29 | $6.96 | $7.17 | $7.17 | 9,640,684 |
2021-04-26 | $6.90 | $7.35 | $6.74 | $6.95 | $6.95 | 17,331,005 |
2021-04-23 | $6.60 | $7.04 | $6.49 | $6.85 | $6.85 | 54,618,235 |
2021-04-22 | $9.23 | $9.37 | $8.92 | $9.13 | $9.13 | 6,493,312 |
2021-04-21 | $8.54 | $9.16 | $8.49 | $9.16 | $9.16 | 6,252,708 |
2021-04-20 | $8.79 | $8.91 | $8.45 | $8.63 | $8.63 | 5,244,149 |
2021-04-19 | $8.69 | $8.96 | $8.59 | $8.81 | $8.81 | 6,251,637 |
2021-04-16 | $8.80 | $8.97 | $8.53 | $8.74 | $8.74 | 8,920,129 |
2021-04-15 | $9.82 | $10.37 | $8.85 | $9.01 | $9.01 | 71,187,606 |
2021-04-14 | $8.80 | $9.20 | $8.69 | $8.84 | $8.84 | 5,963,728 |
2021-04-13 | $8.27 | $8.79 | $8.26 | $8.73 | $8.73 | 5,577,714 |
2021-04-12 | $8.69 | $8.73 | $8.06 | $8.24 | $8.24 | 7,574,304 |
2021-04-09 | $8.77 | $8.89 | $8.64 | $8.72 | $8.72 | 4,780,611 |
2021-04-08 | $8.95 | $8.97 | $8.66 | $8.80 | $8.80 | 6,680,559 |
2021-04-07 | $8.98 | $9.18 | $8.88 | $8.90 | $8.90 | 5,913,904 |
2021-04-06 | $9.18 | $9.28 | $8.91 | $8.95 | $8.95 | 5,946,103 |
2021-04-05 | $9.55 | $9.69 | $9.10 | $9.13 | $9.13 | 6,338,951 |
2021-04-01 | $9.39 | $9.96 | $9.33 | $9.48 | $9.48 | 6,050,555 |
2021-03-31 | $8.89 | $9.44 | $8.73 | $9.28 | $9.28 | 7,523,409 |
2021-03-30 | $9.01 | $9.04 | $8.71 | $8.81 | $8.81 | 6,373,636 |
2021-03-29 | $9.02 | $9.25 | $8.86 | $9.04 | $9.04 | 6,067,540 |
2021-03-26 | $9.12 | $9.16 | $8.84 | $9.03 | $9.03 | 7,196,836 |
2021-03-25 | $8.87 | $9.22 | $8.78 | $9.06 | $9.06 | 6,641,797 |
2021-03-24 | $9.62 | $9.62 | $8.95 | $8.98 | $8.98 | 7,819,940 |
2021-03-23 | $10.25 | $10.39 | $9.48 | $9.51 | $9.51 | 6,410,631 |
2021-03-22 | $10.19 | $10.41 | $9.99 | $10.32 | $10.32 | 4,325,386 |
2021-03-19 | $10.04 | $10.24 | $9.84 | $10.11 | $10.11 | 11,353,412 |
2021-03-18 | $10.25 | $10.50 | $9.74 | $9.84 | $9.84 | 5,743,392 |
2021-03-17 | $10.19 | $10.56 | $10.07 | $10.52 | $10.52 | 5,871,822 |
2021-03-16 | $10.41 | $10.82 | $10.17 | $10.47 | $10.47 | 6,540,723 |
2021-03-15 | $10.67 | $10.68 | $10.26 | $10.45 | $10.45 | 5,402,089 |
2021-03-12 | $10.23 | $10.57 | $9.94 | $10.50 | $10.50 | 6,871,185 |
2021-03-11 | $10.23 | $10.60 | $10.02 | $10.57 | $10.57 | 7,621,276 |
2021-03-10 | $9.92 | $10.30 | $9.82 | $9.98 | $9.98 | 7,539,368 |
2021-03-09 | $9.15 | $9.95 | $9.11 | $9.75 | $9.75 | 10,784,168 |
2021-03-08 | $9.20 | $9.45 | $8.88 | $8.91 | $8.91 | 9,897,848 |
2021-03-05 | $9.27 | $9.39 | $8.41 | $9.19 | $9.19 | 15,391,416 |
2021-03-04 | $9.40 | $9.80 | $8.92 | $9.15 | $9.15 | 15,809,937 |
2021-03-03 | $10.02 | $10.29 | $9.31 | $9.56 | $9.56 | 15,931,103 |
2021-03-02 | $10.96 | $11.00 | $10.01 | $10.02 | $10.02 | 20,825,145 |
2021-03-01 | $11.42 | $11.91 | $11.24 | $11.60 | $11.60 | 14,043,397 |
2021-02-26 | $11.56 | $11.85 | $10.85 | $11.10 | $11.10 | 12,173,851 |
2021-02-25 | $12.09 | $12.79 | $11.34 | $11.49 | $11.49 | 11,468,000 |
2021-02-24 | $11.81 | $12.17 | $11.50 | $12.01 | $12.01 | 8,359,316 |
2021-02-23 | $12.10 | $12.14 | $10.90 | $11.68 | $11.68 | 16,412,849 |
2021-02-22 | $13.68 | $13.90 | $12.82 | $12.88 | $12.88 | 10,883,170 |
2021-02-19 | $14.07 | $14.37 | $13.70 | $13.84 | $13.84 | 8,978,593 |
2021-02-18 | $14.88 | $15.34 | $13.83 | $13.97 | $13.97 | 15,515,741 |
2021-02-17 | $13.55 | $15.41 | $13.26 | $15.37 | $15.37 | 17,209,013 |
2021-02-16 | $14.52 | $14.95 | $13.58 | $13.78 | $13.78 | 17,511,746 |
2021-02-12 | $15.42 | $16.08 | $14.18 | $14.22 | $14.22 | 46,247,952 |
2021-02-11 | $13.07 | $13.39 | $12.71 | $13.00 | $13.00 | 9,083,649 |
2021-02-10 | $13.73 | $14.03 | $12.85 | $12.98 | $12.98 | 8,818,292 |
2021-02-09 | $13.89 | $14.01 | $13.14 | $13.78 | $13.78 | 9,123,484 |
2021-02-08 | $13.00 | $14.35 | $12.60 | $13.87 | $13.87 | 17,625,916 |
2021-02-05 | $13.17 | $13.39 | $12.51 | $12.84 | $12.84 | 11,967,542 |
2021-02-04 | $14.58 | $14.58 | $12.11 | $12.60 | $12.60 | 18,966,227 |
2021-02-03 | $14.73 | $15.01 | $13.66 | $14.56 | $14.56 | 22,791,590 |
2021-02-02 | $18.97 | $19.00 | $13.82 | $15.09 | $15.09 | 47,381,032 |
2021-02-01 | $13.76 | $18.20 | $13.30 | $16.96 | $16.96 | 94,507,661 |
2021-01-29 | $12.53 | $13.50 | $11.91 | $12.75 | $12.75 | 33,745,858 |
2021-01-28 | $12.53 | $13.39 | $10.91 | $10.95 | $10.95 | 20,209,363 |
2021-01-27 | $10.50 | $13.68 | $10.38 | $12.50 | $12.50 | 49,863,882 |
2021-01-26 | $9.80 | $10.68 | $9.50 | $10.58 | $10.58 | 17,794,201 |
2021-01-25 | $9.00 | $9.78 | $8.93 | $9.72 | $9.72 | 19,379,261 |
2021-01-22 | $9.00 | $9.30 | $8.81 | $9.00 | $9.00 | 13,490,109 |
2021-01-21 | $9.01 | $9.42 | $8.80 | $9.10 | $9.10 | 22,007,649 |
2021-01-20 | $10.13 | $10.28 | $9.67 | $9.72 | $9.72 | 7,967,688 |
2021-01-19 | $9.85 | $10.19 | $9.51 | $10.10 | $10.10 | 9,626,563 |
2021-01-15 | $9.34 | $10.57 | $9.30 | $9.66 | $9.66 | 19,984,455 |
2021-01-14 | $9.26 | $9.47 | $9.19 | $9.37 | $9.37 | 5,409,962 |
2021-01-13 | $9.06 | $9.40 | $8.97 | $9.23 | $9.23 | 7,116,527 |
2021-01-12 | $8.98 | $9.18 | $8.83 | $9.10 | $9.10 | 5,279,043 |
2021-01-11 | $9.02 | $9.13 | $8.85 | $9.09 | $9.09 | 7,000,605 |
2021-01-08 | $9.35 | $9.46 | $9.01 | $9.22 | $9.22 | 7,748,766 |
2021-01-07 | $9.43 | $9.52 | $9.19 | $9.44 | $9.44 | 8,355,154 |
2021-01-06 | $9.23 | $9.62 | $9.17 | $9.34 | $9.34 | 8,307,007 |
2021-01-05 | $9.84 | $9.89 | $9.20 | $9.26 | $9.26 | 10,213,236 |
2021-01-04 | $9.05 | $9.82 | $8.81 | $9.73 | $9.73 | 15,563,823 |
2020-12-31 | $8.85 | $9.33 | $8.71 | $8.85 | $8.85 | 10,945,289 |
2020-12-30 | $9.05 | $9.19 | $8.85 | $9.00 | $9.00 | 8,181,764 |
2020-12-29 | $9.49 | $9.63 | $8.62 | $8.92 | $8.92 | 17,729,751 |
2020-12-28 | $10.30 | $10.38 | $9.51 | $9.60 | $9.60 | 12,937,451 |
2020-12-24 | $10.95 | $11.03 | $10.11 | $10.26 | $10.26 | 17,748,704 |
2020-12-23 | $9.76 | $10.25 | $9.52 | $10.07 | $10.07 | 7,682,372 |
2020-12-22 | $10.33 | $10.38 | $9.74 | $9.90 | $9.90 | 9,424,680 |
2020-12-21 | $10.33 | $10.50 | $10.08 | $10.33 | $10.33 | 6,073,025 |
2020-12-18 | $10.59 | $10.63 | $10.31 | $10.39 | $10.39 | 9,450,222 |
2020-12-17 | $10.44 | $10.75 | $10.16 | $10.72 | $10.72 | 6,785,583 |
2020-12-16 | $10.76 | $10.84 | $10.34 | $10.44 | $10.44 | 5,895,513 |
2020-12-15 | $10.84 | $10.96 | $10.45 | $10.92 | $10.92 | 8,700,887 |
2020-12-14 | $10.94 | $11.03 | $10.27 | $10.41 | $10.41 | 8,980,182 |
2020-12-11 | $11.35 | $11.46 | $10.81 | $11.06 | $11.06 | 7,160,249 |
2020-12-10 | $11.33 | $11.43 | $11.07 | $11.36 | $11.36 | 6,111,260 |
2020-12-09 | $11.96 | $12.04 | $11.12 | $11.43 | $11.43 | 9,984,069 |
2020-12-08 | $12.00 | $12.26 | $11.45 | $11.95 | $11.95 | 12,059,228 |
2020-12-07 | $12.68 | $12.88 | $11.97 | $12.17 | $12.17 | 10,864,501 |
2020-12-04 | $13.45 | $13.94 | $12.56 | $12.60 | $12.60 | 23,507,793 |
2020-12-03 | $12.24 | $13.38 | $12.22 | $12.52 | $12.52 | 17,858,974 |
2020-12-02 | $12.02 | $12.27 | $11.59 | $11.97 | $11.97 | 8,819,750 |
2020-12-01 | $12.35 | $13.60 | $12.20 | $12.42 | $12.42 | 20,155,428 |
2020-11-30 | $12.29 | $12.79 | $11.57 | $12.22 | $12.22 | 23,173,490 |
2020-11-27 | $10.49 | $12.40 | $10.49 | $12.26 | $12.26 | 21,178,705 |
2020-11-25 | $10.10 | $11.09 | $10.05 | $10.39 | $10.39 | 11,057,299 |
2020-11-24 | $10.10 | $10.39 | $9.74 | $10.15 | $10.15 | 9,833,899 |
2020-11-23 | $10.63 | $10.66 | $10.03 | $10.38 | $10.38 | 9,520,378 |
2020-11-20 | $11.40 | $11.57 | $10.23 | $10.54 | $10.54 | 13,900,236 |
2020-11-19 | $11.29 | $11.47 | $10.92 | $11.02 | $11.02 | 5,648,416 |
2020-11-18 | $11.11 | $11.45 | $10.81 | $11.04 | $11.04 | 8,419,882 |
2020-11-17 | $12.30 | $12.43 | $11.60 | $11.70 | $11.70 | 10,813,747 |
2020-11-16 | $12.56 | $12.94 | $11.67 | $12.85 | $12.85 | 23,253,885 |
2020-11-13 | $11.39 | $11.51 | $10.82 | $11.22 | $11.22 | 6,940,466 |
2020-11-12 | $10.95 | $12.40 | $10.80 | $11.36 | $11.36 | 17,013,495 |
2020-11-11 | $10.87 | $10.96 | $10.12 | $10.72 | $10.72 | 10,620,936 |
2020-11-10 | $8.99 | $11.60 | $8.90 | $11.51 | $11.51 | 35,276,840 |
2020-11-09 | $9.71 | $9.78 | $8.26 | $8.50 | $8.50 | 26,526,268 |
2020-11-06 | $10.60 | $10.68 | $10.26 | $10.53 | $10.53 | 4,706,926 |
2020-11-05 | $11.25 | $11.25 | $10.65 | $10.80 | $10.80 | 4,743,532 |
2020-11-04 | $10.21 | $10.98 | $10.21 | $10.91 | $10.91 | 5,258,016 |
2020-11-03 | $10.16 | $10.27 | $9.86 | $10.22 | $10.22 | 5,004,626 |
2020-11-02 | $9.94 | $10.24 | $9.82 | $10.02 | $10.02 | 3,830,946 |
2020-10-30 | $10.38 | $10.59 | $9.72 | $9.85 | $9.85 | 7,547,230 |
2020-10-29 | $10.99 | $11.08 | $10.45 | $10.49 | $10.49 | 5,195,966 |
2020-10-28 | $10.81 | $11.05 | $10.31 | $10.92 | $10.92 | 5,996,323 |
2020-10-27 | $10.47 | $11.20 | $10.35 | $11.11 | $11.11 | 7,550,274 |
2020-10-26 | $10.67 | $10.93 | $10.34 | $10.45 | $10.45 | 4,310,054 |
2020-10-23 | $11.21 | $11.28 | $10.65 | $10.95 | $10.95 | 4,109,413 |
2020-10-22 | $10.37 | $11.35 | $10.28 | $11.24 | $11.24 | 7,164,732 |
2020-10-21 | $10.94 | $11.00 | $10.47 | $10.50 | $10.50 | 5,930,938 |
2020-10-20 | $11.43 | $11.46 | $10.57 | $11.00 | $11.00 | 7,536,650 |
2020-10-19 | $11.90 | $11.98 | $11.25 | $11.35 | $11.35 | 5,332,711 |
2020-10-16 | $12.20 | $12.27 | $11.81 | $11.85 | $11.85 | 5,084,737 |
2020-10-15 | $12.07 | $12.24 | $11.57 | $12.21 | $12.21 | 5,327,285 |
2020-10-14 | $12.91 | $12.99 | $12.06 | $12.13 | $12.13 | 7,247,216 |
2020-10-13 | $12.44 | $13.08 | $12.41 | $12.82 | $12.82 | 8,994,799 |
2020-10-12 | $12.25 | $12.68 | $12.17 | $12.43 | $12.43 | 5,964,909 |
2020-10-09 | $12.45 | $12.50 | $11.95 | $12.31 | $12.31 | 7,002,552 |
2020-10-08 | $12.69 | $12.80 | $12.35 | $12.48 | $12.48 | 5,529,925 |
2020-10-07 | $12.71 | $12.84 | $12.08 | $12.58 | $12.58 | 7,825,458 |
2020-10-06 | $11.89 | $13.11 | $11.89 | $12.41 | $12.41 | 16,028,570 |
2020-10-05 | $11.76 | $11.94 | $11.21 | $11.94 | $11.94 | 8,493,225 |
2020-10-02 | $11.85 | $12.20 | $11.53 | $11.65 | $11.65 | 10,122,292 |
2020-10-01 | $11.74 | $12.10 | $11.42 | $11.74 | $11.74 | 9,599,211 |
2020-09-30 | $11.20 | $11.84 | $11.10 | $11.60 | $11.60 | 14,121,604 |
2020-09-29 | $11.93 | $12.55 | $11.29 | $11.31 | $11.31 | 22,947,849 |
2020-09-28 | $10.63 | $13.80 | $10.28 | $12.14 | $12.14 | 66,840,724 |
2020-09-25 | $15.85 | $16.96 | $15.85 | $16.94 | $16.94 | 13,539,826 |
2020-09-24 | $14.92 | $16.00 | $14.50 | $15.37 | $15.37 | 13,417,553 |
2020-09-23 | $16.21 | $17.00 | $15.23 | $15.97 | $15.97 | 21,016,611 |
2020-09-22 | $17.92 | $18.69 | $16.58 | $16.98 | $16.98 | 26,992,117 |
2020-09-21 | $16.95 | $18.45 | $16.50 | $17.69 | $17.69 | 33,628,005 |
2020-09-18 | $15.45 | $18.47 | $14.89 | $17.00 | $17.00 | 59,905,942 |
2020-09-17 | $16.56 | $17.89 | $14.30 | $15.67 | $15.67 | 58,219,751 |
2020-09-16 | $14.38 | $18.55 | $14.08 | $18.52 | $18.52 | 110,908,925 |
2020-09-15 | $11.51 | $14.26 | $11.51 | $13.63 | $13.63 | 44,936,287 |
2020-09-14 | $10.25 | $11.38 | $10.23 | $11.32 | $11.32 | 16,245,436 |
2020-09-11 | $9.79 | $10.30 | $9.58 | $10.08 | $10.08 | 9,468,582 |
2020-09-10 | $10.30 | $10.45 | $9.66 | $9.72 | $9.72 | 11,359,974 |
2020-09-09 | $10.01 | $11.89 | $9.93 | $10.28 | $10.28 | 27,308,016 |
2020-09-08 | $10.20 | $10.24 | $9.15 | $9.61 | $9.61 | 15,517,669 |
2020-09-04 | $9.85 | $10.14 | $8.78 | $9.57 | $9.57 | 12,544,176 |
2020-09-03 | $10.26 | $10.88 | $9.78 | $9.85 | $9.85 | 15,939,873 |
2020-09-02 | $11.17 | $11.42 | $10.01 | $10.63 | $10.63 | 23,367,209 |
2020-09-01 | $11.60 | $12.07 | $11.22 | $11.41 | $11.41 | 9,095,931 |
2020-08-31 | $12.29 | $12.70 | $11.91 | $11.99 | $11.99 | 8,032,646 |
2020-08-28 | $11.80 | $12.40 | $11.33 | $12.06 | $12.06 | 9,800,824 |
2020-08-27 | $12.28 | $12.69 | $11.60 | $11.81 | $11.81 | 13,498,687 |
2020-08-26 | $12.59 | $13.09 | $12.36 | $12.73 | $12.73 | 7,856,571 |
2020-08-25 | $11.73 | $13.08 | $11.60 | $12.62 | $12.62 | 10,711,021 |
2020-08-24 | $13.27 | $13.36 | $11.93 | $12.24 | $12.24 | 20,041,730 |
2020-08-21 | $14.60 | $14.78 | $13.83 | $14.10 | $14.10 | 10,008,344 |
2020-08-20 | $14.43 | $15.03 | $14.27 | $14.86 | $14.86 | 10,817,671 |
2020-08-19 | $14.33 | $14.83 | $14.21 | $14.47 | $14.47 | 8,583,841 |
2020-08-18 | $14.80 | $15.07 | $14.10 | $14.19 | $14.19 | 9,189,902 |
2020-08-17 | $14.81 | $15.04 | $13.90 | $15.04 | $15.04 | 10,333,233 |
2020-08-14 | $14.68 | $16.06 | $14.51 | $14.79 | $14.79 | 22,227,160 |
2020-08-13 | $13.47 | $14.75 | $13.45 | $14.39 | $14.39 | 14,377,565 |
2020-08-12 | $14.96 | $15.19 | $12.41 | $13.75 | $13.75 | 35,602,648 |
2020-08-11 | $16.50 | $16.70 | $14.50 | $14.62 | $14.62 | 46,947,873 |
2020-08-10 | $19.62 | $19.66 | $18.23 | $18.99 | $18.99 | 18,822,041 |
2020-08-07 | $20.18 | $21.05 | $19.90 | $20.22 | $20.22 | 9,754,095 |
2020-08-06 | $21.61 | $21.84 | $19.78 | $20.33 | $20.33 | 15,371,049 |
2020-08-05 | $20.24 | $22.13 | $19.82 | $21.79 | $21.79 | 16,590,200 |
2020-08-04 | $20.38 | $21.06 | $19.82 | $20.32 | $20.32 | 10,557,459 |
2020-08-03 | $19.57 | $20.70 | $18.72 | $20.69 | $20.69 | 17,546,613 |
2020-07-31 | $20.68 | $21.02 | $19.29 | $19.44 | $19.44 | 18,422,543 |
2020-07-30 | $21.21 | $22.93 | $20.13 | $20.73 | $20.73 | 44,108,635 |
2020-07-29 | $21.13 | $21.41 | $19.07 | $19.48 | $19.48 | 21,310,386 |
2020-07-28 | $20.46 | $22.78 | $20.35 | $20.79 | $20.79 | 20,489,027 |
2020-07-27 | $23.02 | $23.05 | $20.07 | $21.08 | $21.08 | 19,565,762 |
2020-07-24 | $23.05 | $23.05 | $21.52 | $21.91 | $21.91 | 16,890,838 |
2020-07-23 | $25.65 | $26.23 | $24.15 | $24.58 | $24.58 | 15,199,108 |
2020-07-22 | $25.93 | $26.73 | $25.11 | $26.19 | $26.19 | 18,205,905 |
2020-07-21 | $25.56 | $27.95 | $24.66 | $27.05 | $27.05 | 21,900,995 |
2020-07-20 | $26.97 | $27.50 | $24.10 | $25.37 | $25.37 | 21,182,830 |
2020-07-17 | $25.30 | $27.79 | $25.23 | $26.97 | $26.97 | 38,136,435 |
2020-07-16 | $23.65 | $24.65 | $23.16 | $24.57 | $24.57 | 11,989,698 |
2020-07-15 | $25.40 | $25.48 | $23.47 | $24.51 | $24.51 | 22,000,569 |
2020-07-14 | $27.01 | $28.14 | $24.64 | $26.21 | $26.21 | 31,612,084 |
2020-07-13 | $23.47 | $28.54 | $23.43 | $25.62 | $25.62 | 57,150,061 |
2020-07-10 | $23.13 | $23.65 | $22.65 | $23.38 | $23.38 | 16,854,223 |
2020-07-09 | $23.00 | $24.52 | $22.91 | $23.27 | $23.27 | 23,928,641 |
2020-07-08 | $22.80 | $24.39 | $22.53 | $23.46 | $23.46 | 28,464,110 |
2020-07-07 | $21.00 | $24.99 | $20.75 | $24.09 | $24.09 | 62,338,287 |
2020-07-06 | $21.62 | $21.87 | $19.53 | $20.93 | $20.93 | 39,657,942 |
2020-07-02 | $19.91 | $22.48 | $19.90 | $21.45 | $21.45 | 52,810,353 |
2020-07-01 | $22.75 | $24.27 | $18.35 | $19.73 | $19.73 | 103,811,706 |
2020-06-30 | $27.04 | $30.00 | $23.59 | $26.95 | $26.95 | 98,389,961 |
2020-06-29 | $28.32 | $31.71 | $26.60 | $31.69 | $31.69 | 52,957,931 |
2020-06-26 | $31.64 | $33.79 | $24.60 | $29.98 | $29.98 | 150,212,749 |
2020-06-25 | $25.79 | $31.57 | $25.34 | $31.25 | $31.25 | 143,776,877 |
2020-06-24 | $22.12 | $25.60 | $20.63 | $23.87 | $23.87 | 125,018,281 |
2020-06-23 | $16.76 | $22.68 | $16.01 | $21.57 | $21.57 | 172,015,029 |
2020-06-22 | $14.50 | $15.32 | $14.40 | $15.30 | $15.30 | 16,222,047 |
2020-06-19 | $14.43 | $14.74 | $14.11 | $14.27 | $14.27 | 17,969,165 |
2020-06-18 | $13.67 | $14.50 | $13.61 | $14.34 | $14.34 | 10,963,483 |
2020-06-17 | $13.69 | $14.19 | $13.47 | $13.82 | $13.82 | 12,122,876 |
2020-06-16 | $14.23 | $14.29 | $13.26 | $13.90 | $13.90 | 13,944,720 |
2020-06-15 | $13.15 | $14.19 | $13.15 | $14.15 | $14.15 | 20,379,085 |
2020-06-12 | $12.61 | $13.40 | $12.55 | $13.02 | $13.02 | 13,157,686 |
2020-06-11 | $12.92 | $13.35 | $12.02 | $12.18 | $12.18 | 14,659,535 |
2020-06-10 | $13.10 | $13.63 | $12.95 | $13.39 | $13.39 | 15,250,682 |
2020-06-09 | $12.00 | $13.20 | $11.90 | $12.76 | $12.76 | 19,104,075 |
2020-06-08 | $11.85 | $12.10 | $11.13 | $12.03 | $12.03 | 14,912,710 |
2020-06-05 | $12.11 | $12.32 | $11.26 | $11.93 | $11.93 | 18,795,296 |
2020-06-04 | $12.45 | $12.89 | $11.73 | $11.88 | $11.88 | 18,582,637 |
2020-06-03 | $13.90 | $14.32 | $12.10 | $12.43 | $12.43 | 38,161,025 |
2020-06-02 | $14.52 | $14.55 | $13.75 | $14.34 | $14.34 | 15,648,501 |
2020-06-01 | $14.78 | $15.25 | $14.25 | $14.86 | $14.86 | 23,327,958 |
2020-05-29 | $13.55 | $14.92 | $13.33 | $14.75 | $14.75 | 19,359,600 |
2020-05-28 | $12.77 | $13.95 | $12.75 | $13.35 | $13.35 | 13,864,655 |
2020-05-27 | $14.00 | $14.05 | $12.28 | $13.19 | $13.19 | 25,674,415 |
2020-05-26 | $14.21 | $15.07 | $14.15 | $14.46 | $14.46 | 20,717,322 |
2020-05-22 | $14.25 | $14.59 | $13.22 | $14.08 | $14.08 | 16,171,779 |
2020-05-21 | $15.54 | $15.59 | $13.90 | $14.24 | $14.24 | 34,100,655 |
2020-05-20 | $16.59 | $16.92 | $15.00 | $15.79 | $15.79 | 77,201,131 |
2020-05-19 | $14.13 | $15.12 | $13.67 | $14.56 | $14.56 | 33,146,667 |
2020-05-18 | $13.69 | $14.57 | $13.50 | $14.17 | $14.17 | 35,477,553 |
2020-05-15 | $13.17 | $13.85 | $12.91 | $13.43 | $13.43 | 22,126,439 |
2020-05-14 | $13.68 | $14.09 | $12.79 | $13.65 | $13.65 | 30,107,426 |
2020-05-13 | $13.42 | $13.85 | $11.81 | $13.37 | $13.37 | 39,714,122 |
2020-05-12 | $11.69 | $13.50 | $11.61 | $12.90 | $12.90 | 55,374,208 |
2020-05-11 | $11.22 | $12.05 | $11.03 | $11.90 | $11.90 | 34,511,293 |
2020-05-08 | $10.45 | $10.97 | $10.29 | $10.86 | $10.86 | 13,591,236 |
2020-05-07 | $10.42 | $10.98 | $10.15 | $10.70 | $10.70 | 16,181,604 |
2020-05-06 | $10.39 | $10.64 | $9.86 | $10.47 | $10.47 | 16,936,245 |
2020-05-05 | $11.35 | $11.59 | $10.33 | $10.64 | $10.64 | 21,321,170 |
2020-05-04 | $10.12 | $11.34 | $9.71 | $11.23 | $11.23 | 27,213,855 |
2020-05-01 | $11.00 | $11.75 | $9.53 | $10.28 | $10.28 | 45,302,015 |
2020-04-30 | $13.20 | $13.42 | $11.60 | $12.03 | $12.03 | 35,916,559 |
2020-04-29 | $13.98 | $14.24 | $13.02 | $13.74 | $13.74 | 42,097,952 |
2020-04-28 | $14.37 | $14.39 | $12.60 | $13.75 | $13.75 | 55,000,545 |
2020-04-27 | $15.79 | $16.50 | $12.76 | $13.70 | $13.70 | 122,087,972 |
2020-04-24 | $12.60 | $15.08 | $12.00 | $14.59 | $14.59 | 129,572,346 |
2020-04-23 | $13.18 | $13.63 | $11.52 | $12.03 | $12.03 | 93,746,582 |
2020-04-22 | $10.58 | $11.90 | $10.32 | $11.71 | $11.71 | 65,935,182 |
2020-04-21 | $9.52 | $10.40 | $8.61 | $9.90 | $9.90 | 45,541,858 |
2020-04-20 | $8.14 | $9.86 | $8.10 | $9.05 | $9.05 | 40,869,048 |
2020-04-17 | $8.00 | $8.39 | $7.54 | $8.26 | $8.26 | 21,123,121 |
2020-04-16 | $7.61 | $7.89 | $7.36 | $7.89 | $7.89 | 16,823,754 |
2020-04-15 | $7.22 | $7.33 | $6.88 | $7.14 | $7.14 | 11,467,287 |
2020-04-14 | $7.84 | $7.86 | $7.37 | $7.44 | $7.44 | 10,986,859 |
2020-04-13 | $8.08 | $8.14 | $7.53 | $7.76 | $7.76 | 10,435,694 |
2020-04-09 | $8.40 | $8.50 | $8.01 | $8.12 | $8.12 | 11,626,457 |
2020-04-08 | $8.29 | $8.53 | $8.13 | $8.32 | $8.32 | 13,381,003 |
2020-04-07 | $8.75 | $9.20 | $7.93 | $8.27 | $8.27 | 25,542,129 |
2020-04-06 | $8.48 | $8.68 | $7.82 | $8.44 | $8.44 | 31,317,692 |
2020-04-03 | $7.31 | $7.94 | $7.24 | $7.74 | $7.74 | 11,052,896 |
2020-04-02 | $7.63 | $7.65 | $7.10 | $7.52 | $7.52 | 10,865,366 |
2020-04-01 | $7.32 | $8.09 | $7.09 | $7.70 | $7.70 | 15,973,407 |
2020-03-31 | $7.94 | $8.05 | $7.25 | $7.44 | $7.44 | 13,557,296 |
2020-03-30 | $9.20 | $9.32 | $7.60 | $8.02 | $8.02 | 31,303,910 |
2020-03-27 | $7.27 | $8.42 | $7.21 | $8.32 | $8.32 | 36,204,233 |
2020-03-26 | $6.72 | $7.39 | $6.63 | $7.15 | $7.15 | 17,739,737 |
2020-03-25 | $6.93 | $6.95 | $6.57 | $6.68 | $6.68 | 11,349,038 |
2020-03-24 | $7.31 | $7.40 | $6.71 | $7.09 | $7.09 | 19,009,903 |
2020-03-23 | $7.39 | $7.44 | $6.53 | $6.62 | $6.62 | 15,497,099 |
2020-03-20 | $7.05 | $7.68 | $6.50 | $7.22 | $7.22 | 24,446,873 |
2020-03-19 | $7.39 | $7.43 | $6.10 | $6.49 | $6.49 | 18,309,990 |
2020-03-18 | $6.92 | $7.62 | $6.60 | $7.44 | $7.44 | 18,258,764 |
2020-03-17 | $6.82 | $7.85 | $6.50 | $7.34 | $7.34 | 32,484,910 |
2020-03-16 | $6.06 | $6.47 | $5.13 | $6.13 | $6.13 | 30,066,750 |
2020-03-13 | $7.99 | $8.63 | $6.60 | $7.20 | $7.20 | 43,970,697 |
2020-03-12 | $10.95 | $11.93 | $8.52 | $9.50 | $9.50 | 98,065,259 |
2020-03-11 | $6.85 | $8.60 | $6.34 | $8.37 | $8.37 | 98,796,848 |
2020-03-10 | $9.40 | $10.88 | $5.50 | $5.70 | $5.70 | 75,074,545 |
2020-03-09 | $18.90 | $19.36 | $8.53 | $9.83 | $9.83 | 138,364,435 |
2020-03-06 | $10.81 | $16.00 | $10.68 | $14.09 | $14.09 | 195,142,313 |
2020-03-05 | $8.03 | $10.10 | $7.52 | $9.80 | $9.80 | 112,844,976 |
2020-03-04 | $8.44 | $9.40 | $7.34 | $8.03 | $8.03 | 142,160,204 |
2020-03-03 | $5.12 | $7.48 | $4.84 | $7.45 | $7.45 | 121,306,771 |
2020-03-02 | $4.40 | $4.50 | $3.83 | $4.39 | $4.39 | 16,179,954 |
2020-02-28 | $4.79 | $4.89 | $3.93 | $4.28 | $4.28 | 25,742,363 |
2020-02-27 | $4.44 | $5.00 | $4.10 | $4.36 | $4.36 | 35,244,259 |
2020-02-26 | $3.80 | $4.04 | $3.73 | $3.99 | $3.99 | 14,565,662 |
2020-02-25 | $4.02 | $4.07 | $3.60 | $3.74 | $3.74 | 9,679,000 |
2020-02-24 | $4.10 | $4.20 | $3.83 | $3.96 | $3.96 | 15,286,404 |
2020-02-21 | $3.73 | $3.88 | $3.57 | $3.75 | $3.75 | 7,903,209 |
2020-02-20 | $3.76 | $3.79 | $3.57 | $3.64 | $3.64 | 6,073,242 |
2020-02-19 | $4.21 | $4.29 | $3.61 | $3.81 | $3.81 | 14,385,414 |
2020-02-18 | $4.45 | $4.55 | $4.16 | $4.22 | $4.22 | 15,242,642 |
2020-02-14 | $4.39 | $4.50 | $4.07 | $4.15 | $4.15 | 37,226,127 |
2020-02-13 | $3.72 | $4.05 | $3.60 | $3.86 | $3.86 | 29,261,384 |
2020-02-12 | $3.40 | $3.48 | $3.29 | $3.34 | $3.34 | 3,797,341 |
2020-02-11 | $3.42 | $3.45 | $3.26 | $3.39 | $3.39 | 4,488,599 |
2020-02-10 | $3.33 | $3.92 | $3.25 | $3.48 | $3.48 | 15,857,147 |
2020-02-07 | $3.36 | $3.39 | $3.14 | $3.19 | $3.19 | 4,360,772 |
2020-02-06 | $3.55 | $3.56 | $3.25 | $3.37 | $3.37 | 6,243,500 |
2020-02-05 | $3.50 | $3.71 | $3.40 | $3.56 | $3.56 | 4,183,559 |
2020-02-04 | $3.74 | $3.90 | $3.33 | $3.71 | $3.71 | 9,551,336 |
2020-02-03 | $4.36 | $4.47 | $3.71 | $3.91 | $3.91 | 11,390,033 |
2020-01-31 | $4.80 | $4.81 | $4.30 | $4.53 | $4.53 | 13,975,611 |
2020-01-30 | $4.86 | $4.88 | $4.50 | $4.66 | $4.66 | 20,998,887 |
2020-01-29 | $4.49 | $4.55 | $3.92 | $4.11 | $4.11 | 10,891,113 |
2020-01-28 | $5.67 | $5.68 | $4.28 | $4.36 | $4.36 | 23,851,817 |
2020-01-27 | $5.60 | $5.95 | $5.10 | $5.32 | $5.32 | 40,859,054 |
2020-01-24 | $4.49 | $4.70 | $4.12 | $4.24 | $4.24 | 24,626,681 |
2020-01-23 | $3.89 | $4.10 | $3.61 | $3.84 | $3.84 | 12,313,552 |
2020-01-22 | $3.55 | $3.56 | $3.33 | $3.44 | $3.44 | 2,001,571 |
2020-01-21 | $3.52 | $3.75 | $3.39 | $3.56 | $3.56 | 6,291,173 |
2020-01-17 | $3.44 | $3.44 | $3.23 | $3.29 | $3.29 | 738,514 |
2020-01-16 | $3.40 | $3.43 | $3.32 | $3.40 | $3.40 | 733,797 |
2020-01-15 | $3.30 | $3.43 | $3.23 | $3.35 | $3.35 | 986,974 |
2020-01-14 | $3.34 | $3.44 | $3.29 | $3.29 | $3.29 | 1,418,883 |
2020-01-13 | $3.14 | $3.45 | $3.07 | $3.31 | $3.31 | 1,881,557 |
2020-01-10 | $3.18 | $3.18 | $3.04 | $3.11 | $3.11 | 715,774 |
2020-01-09 | $3.15 | $3.19 | $3.04 | $3.10 | $3.10 | 1,026,922 |
2020-01-08 | $3.19 | $3.20 | $3.07 | $3.14 | $3.14 | 631,465 |
2020-01-07 | $3.16 | $3.19 | $3.04 | $3.15 | $3.15 | 1,130,657 |
2020-01-06 | $3.02 | $3.16 | $2.95 | $3.14 | $3.14 | 1,098,211 |
2020-01-03 | $3.10 | $3.25 | $2.95 | $2.98 | $2.98 | 1,204,958 |
2020-01-02 | $3.39 | $3.39 | $3.06 | $3.21 | $3.21 | 971,556 |
2019-12-31 | $3.38 | $3.44 | $3.29 | $3.30 | $3.30 | 835,720 |
2019-12-30 | $3.37 | $3.54 | $3.36 | $3.40 | $3.40 | 1,018,548 |
2019-12-27 | $3.53 | $3.57 | $3.31 | $3.34 | $3.34 | 1,481,004 |
2019-12-26 | $3.57 | $3.66 | $3.49 | $3.55 | $3.55 | 1,037,305 |
2019-12-24 | $3.78 | $3.83 | $3.58 | $3.69 | $3.69 | 949,878 |
2019-12-23 | $3.30 | $3.77 | $3.22 | $3.72 | $3.72 | 2,090,642 |
2019-12-20 | $3.54 | $3.58 | $3.12 | $3.30 | $3.30 | 2,642,791 |
2019-12-19 | $2.85 | $3.47 | $2.81 | $3.44 | $3.44 | 6,524,183 |
2019-12-18 | $2.63 | $2.70 | $2.57 | $2.63 | $2.63 | 636,481 |
2019-12-17 | $2.66 | $2.66 | $2.56 | $2.63 | $2.63 | 548,942 |
2019-12-16 | $2.74 | $2.80 | $2.62 | $2.63 | $2.63 | 818,308 |
2019-12-13 | $2.71 | $2.75 | $2.65 | $2.72 | $2.72 | 561,947 |
2019-12-12 | $2.61 | $2.74 | $2.61 | $2.71 | $2.71 | 662,695 |
2019-12-11 | $2.57 | $2.65 | $2.55 | $2.64 | $2.64 | 578,547 |
2019-12-10 | $2.44 | $2.58 | $2.42 | $2.57 | $2.57 | 856,593 |
2019-12-09 | $2.36 | $2.54 | $2.35 | $2.46 | $2.46 | 727,412 |
2019-12-06 | $2.31 | $2.41 | $2.28 | $2.38 | $2.38 | 1,057,532 |
2019-12-05 | $2.46 | $2.49 | $2.31 | $2.33 | $2.33 | 984,150 |
2019-12-04 | $2.59 | $2.62 | $2.45 | $2.47 | $2.47 | 800,410 |
2019-12-03 | $2.43 | $2.58 | $2.43 | $2.55 | $2.55 | 578,213 |
2019-12-02 | $2.52 | $2.57 | $2.41 | $2.51 | $2.51 | 782,199 |
2019-11-29 | $2.50 | $2.62 | $2.49 | $2.52 | $2.52 | 607,879 |
2019-11-27 | $2.52 | $2.63 | $2.52 | $2.59 | $2.59 | 830,013 |
2019-11-26 | $2.61 | $2.70 | $2.51 | $2.52 | $2.52 | 1,800,078 |
2019-11-25 | $2.51 | $2.65 | $2.51 | $2.61 | $2.61 | 1,065,887 |
2019-11-22 | $2.50 | $2.53 | $2.45 | $2.50 | $2.50 | 495,604 |
2019-11-21 | $2.48 | $2.52 | $2.40 | $2.50 | $2.50 | 960,961 |
2019-11-20 | $2.37 | $2.50 | $2.37 | $2.45 | $2.45 | 874,744 |
2019-11-19 | $2.27 | $2.53 | $2.27 | $2.37 | $2.37 | 737,560 |
2019-11-18 | $2.37 | $2.38 | $2.25 | $2.28 | $2.28 | 448,917 |
2019-11-15 | $2.25 | $2.39 | $2.20 | $2.35 | $2.35 | 785,648 |
2019-11-14 | $2.30 | $2.32 | $2.19 | $2.20 | $2.20 | 703,517 |
2019-11-13 | $2.39 | $2.39 | $2.20 | $2.31 | $2.31 | 1,204,275 |
2019-11-12 | $2.42 | $2.54 | $2.36 | $2.44 | $2.44 | 599,246 |
2019-11-11 | $2.48 | $2.50 | $2.41 | $2.45 | $2.45 | 808,725 |
2019-11-08 | $2.54 | $2.61 | $2.46 | $2.52 | $2.52 | 700,609 |
2019-11-07 | $2.51 | $2.64 | $2.45 | $2.58 | $2.58 | 990,420 |
2019-11-06 | $2.55 | $2.55 | $2.45 | $2.51 | $2.51 | 935,911 |
2019-11-05 | $2.82 | $2.85 | $2.45 | $2.53 | $2.53 | 3,503,295 |
2019-11-04 | $2.29 | $2.45 | $2.28 | $2.38 | $2.38 | 731,834 |
2019-11-01 | $2.13 | $2.29 | $2.12 | $2.28 | $2.28 | 764,688 |
2019-10-31 | $2.19 | $2.19 | $2.09 | $2.13 | $2.13 | 743,160 |
2019-10-30 | $2.20 | $2.21 | $2.13 | $2.19 | $2.19 | 443,913 |
2019-10-29 | $2.33 | $2.39 | $2.19 | $2.20 | $2.20 | 591,513 |
2019-10-28 | $2.37 | $2.41 | $2.24 | $2.32 | $2.32 | 628,599 |
2019-10-25 | $2.35 | $2.40 | $2.30 | $2.37 | $2.37 | 516,163 |
2019-10-24 | $2.34 | $2.37 | $2.27 | $2.30 | $2.30 | 275,830 |
2019-10-23 | $2.27 | $2.34 | $2.23 | $2.32 | $2.32 | 355,345 |
2019-10-22 | $2.34 | $2.41 | $2.25 | $2.27 | $2.27 | 501,916 |
2019-10-21 | $2.27 | $2.36 | $2.24 | $2.32 | $2.32 | 422,268 |
2019-10-18 | $2.34 | $2.40 | $2.23 | $2.25 | $2.25 | 521,546 |
2019-10-17 | $2.51 | $2.52 | $2.26 | $2.36 | $2.36 | 849,569 |
2019-10-16 | $2.24 | $2.55 | $2.23 | $2.51 | $2.51 | 998,436 |
2019-10-15 | $2.12 | $2.25 | $2.12 | $2.24 | $2.24 | 531,682 |
2019-10-14 | $2.18 | $2.21 | $2.11 | $2.13 | $2.13 | 286,726 |
2019-10-11 | $2.18 | $2.28 | $2.18 | $2.18 | $2.18 | 803,337 |
2019-10-10 | $2.08 | $2.18 | $2.06 | $2.16 | $2.16 | 422,987 |
2019-10-09 | $2.04 | $2.07 | $2.01 | $2.06 | $2.06 | 282,964 |
2019-10-08 | $2.06 | $2.10 | $2.02 | $2.04 | $2.04 | 322,547 |
2019-10-07 | $2.07 | $2.15 | $2.05 | $2.10 | $2.10 | 297,792 |
2019-10-04 | $2.05 | $2.13 | $2.01 | $2.10 | $2.10 | 415,214 |
2019-10-03 | $2.06 | $2.09 | $2.00 | $2.08 | $2.08 | 296,093 |
2019-10-02 | $1.98 | $2.10 | $1.92 | $2.05 | $2.05 | 585,207 |
2019-10-01 | $2.07 | $2.13 | $1.96 | $1.97 | $1.97 | 924,591 |
2019-09-30 | $2.12 | $2.13 | $2.04 | $2.05 | $2.05 | 516,428 |
2019-09-27 | $2.08 | $2.12 | $2.04 | $2.11 | $2.11 | 769,510 |
2019-09-26 | $2.14 | $2.16 | $2.05 | $2.09 | $2.09 | 804,659 |
2019-09-25 | $2.24 | $2.26 | $2.15 | $2.15 | $2.15 | 380,109 |
2019-09-24 | $2.30 | $2.37 | $2.19 | $2.19 | $2.19 | 570,554 |
2019-09-23 | $2.46 | $2.49 | $2.31 | $2.33 | $2.33 | 410,386 |
2019-09-20 | $2.42 | $2.52 | $2.42 | $2.48 | $2.48 | 673,576 |
2019-09-19 | $2.50 | $2.54 | $2.43 | $2.43 | $2.43 | 258,493 |
2019-09-18 | $2.50 | $2.54 | $2.41 | $2.51 | $2.51 | 377,923 |
2019-09-17 | $2.70 | $2.73 | $2.43 | $2.51 | $2.51 | 521,045 |
2019-09-16 | $2.56 | $2.70 | $2.53 | $2.69 | $2.69 | 456,026 |
2019-09-13 | $2.60 | $2.67 | $2.55 | $2.59 | $2.59 | 286,084 |
2019-09-12 | $2.61 | $2.63 | $2.47 | $2.61 | $2.61 | 588,451 |
2019-09-11 | $2.44 | $2.63 | $2.40 | $2.62 | $2.62 | 1,262,850 |
2019-09-10 | $2.21 | $2.44 | $2.19 | $2.41 | $2.41 | 883,045 |
2019-09-09 | $2.14 | $2.21 | $2.13 | $2.19 | $2.19 | 463,660 |
2019-09-06 | $2.15 | $2.15 | $2.11 | $2.13 | $2.13 | 531,638 |
2019-09-05 | $2.13 | $2.19 | $2.08 | $2.15 | $2.15 | 537,308 |
2019-09-04 | $2.09 | $2.13 | $2.03 | $2.07 | $2.07 | 461,484 |
2019-09-03 | $2.12 | $2.20 | $2.05 | $2.07 | $2.07 | 484,577 |
2019-08-30 | $2.22 | $2.25 | $2.10 | $2.16 | $2.16 | 593,252 |
2019-08-29 | $2.23 | $2.29 | $2.18 | $2.21 | $2.21 | 313,466 |
2019-08-28 | $2.11 | $2.29 | $2.09 | $2.20 | $2.20 | 487,621 |
2019-08-27 | $2.19 | $2.21 | $2.05 | $2.14 | $2.14 | 898,794 |
2019-08-26 | $2.20 | $2.25 | $2.12 | $2.19 | $2.19 | 385,832 |
2019-08-23 | $2.27 | $2.36 | $2.15 | $2.18 | $2.18 | 611,152 |
2019-08-22 | $2.36 | $2.37 | $2.23 | $2.30 | $2.30 | 493,015 |
2019-08-21 | $2.42 | $2.42 | $2.30 | $2.36 | $2.36 | 431,982 |
2019-08-20 | $2.42 | $2.45 | $2.38 | $2.40 | $2.40 | 204,448 |
2019-08-19 | $2.38 | $2.46 | $2.33 | $2.43 | $2.43 | 574,618 |
2019-08-16 | $2.22 | $2.40 | $2.21 | $2.37 | $2.37 | 506,449 |
2019-08-15 | $2.28 | $2.35 | $2.15 | $2.19 | $2.19 | 883,626 |
2019-08-14 | $2.32 | $2.36 | $2.25 | $2.28 | $2.28 | 674,636 |
2019-08-13 | $2.35 | $2.45 | $2.32 | $2.37 | $2.37 | 532,630 |
2019-08-12 | $2.45 | $2.46 | $2.34 | $2.37 | $2.37 | 512,928 |
2019-08-09 | $2.42 | $2.60 | $2.42 | $2.49 | $2.49 | 766,804 |
2019-08-08 | $2.54 | $2.66 | $2.50 | $2.54 | $2.54 | 695,842 |
2019-08-07 | $2.48 | $2.55 | $2.48 | $2.53 | $2.53 | 352,618 |
2019-08-06 | $2.73 | $2.75 | $2.44 | $2.56 | $2.56 | 689,841 |
2019-08-05 | $2.60 | $2.74 | $2.57 | $2.72 | $2.72 | 917,768 |
2019-08-02 | $2.77 | $2.80 | $2.60 | $2.66 | $2.66 | 569,063 |
2019-08-01 | $2.75 | $2.87 | $2.68 | $2.74 | $2.74 | 601,949 |
2019-07-31 | $2.86 | $2.92 | $2.75 | $2.76 | $2.76 | 493,909 |
2019-07-30 | $2.76 | $2.86 | $2.73 | $2.84 | $2.84 | 363,395 |
2019-07-29 | $2.77 | $2.81 | $2.75 | $2.79 | $2.79 | 331,943 |
2019-07-26 | $2.71 | $2.82 | $2.71 | $2.78 | $2.78 | 486,850 |
2019-07-25 | $2.74 | $2.77 | $2.63 | $2.68 | $2.68 | 510,580 |
2019-07-24 | $2.68 | $2.78 | $2.63 | $2.76 | $2.76 | 402,725 |
2019-07-23 | $2.82 | $2.87 | $2.60 | $2.69 | $2.69 | 659,710 |
2019-07-22 | $2.80 | $2.86 | $2.77 | $2.82 | $2.82 | 443,444 |
2019-07-19 | $2.86 | $2.95 | $2.79 | $2.79 | $2.79 | 743,975 |
2019-07-18 | $2.71 | $2.89 | $2.70 | $2.88 | $2.88 | 747,634 |
2019-07-17 | $2.76 | $2.81 | $2.50 | $2.71 | $2.71 | 2,732,935 |
2019-07-16 | $2.96 | $3.02 | $2.92 | $3.00 | $3.00 | 442,990 |
2019-07-15 | $3.00 | $3.02 | $2.92 | $2.96 | $2.96 | 247,120 |
2019-07-12 | $2.95 | $3.02 | $2.88 | $2.99 | $2.99 | 505,029 |
2019-07-11 | $3.00 | $3.03 | $2.91 | $2.93 | $2.93 | 544,598 |
2019-07-10 | $3.01 | $3.04 | $2.96 | $3.01 | $3.01 | 487,245 |
2019-07-09 | $2.97 | $3.05 | $2.95 | $3.00 | $3.00 | 456,207 |
2019-07-08 | $3.02 | $3.07 | $2.93 | $2.98 | $2.98 | 654,303 |
2019-07-05 | $3.00 | $3.04 | $2.95 | $3.02 | $3.02 | 554,063 |
2019-07-03 | $3.01 | $3.04 | $2.95 | $3.01 | $3.01 | 355,887 |
2019-07-02 | $3.02 | $3.06 | $2.94 | $2.99 | $2.99 | 633,884 |
2019-07-01 | $2.99 | $3.02 | $2.94 | $3.00 | $3.00 | 808,826 |
2019-06-28 | $2.92 | $3.02 | $2.86 | $2.94 | $2.94 | 1,867,806 |
2019-06-27 | $3.00 | $3.09 | $2.87 | $2.92 | $2.92 | 2,344,440 |
2019-06-26 | $2.64 | $3.04 | $2.62 | $3.02 | $3.02 | 4,280,646 |
2019-06-25 | $2.42 | $2.63 | $2.37 | $2.52 | $2.52 | 1,307,692 |
2019-06-24 | $2.66 | $2.66 | $2.41 | $2.42 | $2.42 | 813,812 |
2019-06-21 | $2.66 | $2.68 | $2.32 | $2.62 | $2.62 | 4,637,030 |
2019-06-20 | $2.65 | $2.71 | $2.59 | $2.66 | $2.66 | 720,476 |
2019-06-19 | $2.66 | $2.67 | $2.59 | $2.62 | $2.62 | 334,197 |
2019-06-18 | $2.59 | $2.70 | $2.58 | $2.64 | $2.64 | 644,914 |
2019-06-17 | $2.45 | $2.58 | $2.38 | $2.58 | $2.58 | 1,066,431 |
2019-06-14 | $2.53 | $2.53 | $2.40 | $2.41 | $2.41 | 558,508 |
2019-06-13 | $2.49 | $2.53 | $2.40 | $2.53 | $2.53 | 531,634 |
2019-06-12 | $2.42 | $2.52 | $2.40 | $2.49 | $2.49 | 589,117 |
2019-06-11 | $2.50 | $2.54 | $2.35 | $2.43 | $2.43 | 675,181 |
2019-06-10 | $2.46 | $2.56 | $2.46 | $2.49 | $2.49 | 777,151 |
2019-06-07 | $2.29 | $2.45 | $2.26 | $2.45 | $2.45 | 924,652 |
2019-06-06 | $2.43 | $2.49 | $2.28 | $2.29 | $2.29 | 968,886 |
2019-06-05 | $2.51 | $2.53 | $2.35 | $2.37 | $2.37 | 969,895 |
2019-06-04 | $2.45 | $2.67 | $2.34 | $2.50 | $2.50 | 2,377,708 |
2019-06-03 | $2.40 | $2.42 | $2.15 | $2.37 | $2.37 | 3,382,505 |
2019-05-31 | $2.76 | $2.79 | $2.36 | $2.39 | $2.39 | 3,450,961 |
2019-05-30 | $3.04 | $3.05 | $2.80 | $2.81 | $2.81 | 1,125,698 |
2019-05-29 | $2.86 | $3.10 | $2.75 | $3.06 | $3.06 | 1,538,476 |
2019-05-28 | $3.26 | $3.27 | $3.13 | $3.14 | $3.14 | 683,690 |
2019-05-24 | $3.22 | $3.31 | $3.18 | $3.26 | $3.26 | 687,664 |
2019-05-23 | $3.32 | $3.38 | $3.21 | $3.25 | $3.25 | 760,312 |
2019-05-22 | $3.45 | $3.49 | $3.33 | $3.35 | $3.35 | 581,112 |
2019-05-21 | $3.32 | $3.45 | $3.32 | $3.45 | $3.45 | 763,218 |
2019-05-20 | $3.30 | $3.36 | $3.25 | $3.31 | $3.31 | 651,535 |
2019-05-17 | $3.40 | $3.44 | $3.27 | $3.34 | $3.34 | 1,071,672 |
2019-05-16 | $3.50 | $3.54 | $3.40 | $3.42 | $3.42 | 776,937 |
2019-05-15 | $3.51 | $3.54 | $3.42 | $3.49 | $3.49 | 810,492 |
2019-05-14 | $3.60 | $3.62 | $3.50 | $3.54 | $3.54 | 1,047,519 |
2019-05-13 | $3.65 | $3.69 | $3.52 | $3.57 | $3.57 | 1,536,196 |
2019-05-10 | $3.66 | $3.78 | $3.64 | $3.73 | $3.73 | 1,171,162 |
2019-05-09 | $3.85 | $3.94 | $3.74 | $3.87 | $3.87 | 731,299 |
2019-05-08 | $3.74 | $3.90 | $3.73 | $3.90 | $3.90 | 785,661 |
2019-05-07 | $3.91 | $3.95 | $3.70 | $3.71 | $3.71 | 668,412 |
2019-05-06 | $3.80 | $3.98 | $3.72 | $3.95 | $3.95 | 717,225 |
2019-05-03 | $3.74 | $3.89 | $3.73 | $3.89 | $3.89 | 773,823 |
2019-05-02 | $3.70 | $3.74 | $3.56 | $3.74 | $3.74 | 833,490 |
2019-05-01 | $3.76 | $3.80 | $3.66 | $3.68 | $3.68 | 596,984 |
2019-04-30 | $3.80 | $3.85 | $3.70 | $3.76 | $3.76 | 768,662 |
2019-04-29 | $3.88 | $3.94 | $3.81 | $3.82 | $3.82 | 579,244 |
2019-04-26 | $3.81 | $3.94 | $3.78 | $3.92 | $3.92 | 613,427 |
2019-04-25 | $3.81 | $3.90 | $3.78 | $3.84 | $3.84 | 633,477 |
2019-04-24 | $3.88 | $3.88 | $3.75 | $3.80 | $3.80 | 1,007,447 |
2019-04-23 | $3.80 | $3.89 | $3.78 | $3.86 | $3.86 | 1,011,576 |
2019-04-22 | $3.71 | $3.83 | $3.70 | $3.80 | $3.80 | 1,139,359 |
2019-04-18 | $3.75 | $3.79 | $3.61 | $3.73 | $3.73 | 1,282,845 |
2019-04-17 | $3.97 | $4.00 | $3.71 | $3.72 | $3.72 | 1,432,111 |
2019-04-16 | $4.01 | $4.02 | $3.91 | $3.93 | $3.93 | 731,028 |
2019-04-15 | $4.10 | $4.13 | $3.91 | $3.99 | $3.99 | 922,710 |
2019-04-12 | $4.09 | $4.14 | $3.99 | $4.10 | $4.10 | 1,092,902 |
2019-04-11 | $4.05 | $4.11 | $3.97 | $4.08 | $4.08 | 946,137 |
2019-04-10 | $3.95 | $4.05 | $3.93 | $4.04 | $4.04 | 759,232 |
2019-04-09 | $4.03 | $4.06 | $3.93 | $3.93 | $3.93 | 898,917 |
2019-04-08 | $4.04 | $4.05 | $3.88 | $4.03 | $4.03 | 1,452,090 |
2019-04-05 | $3.93 | $4.05 | $3.89 | $3.96 | $3.96 | 1,418,885 |
2019-04-04 | $3.86 | $3.91 | $3.79 | $3.89 | $3.89 | 841,560 |
2019-04-03 | $3.72 | $3.87 | $3.71 | $3.86 | $3.86 | 1,349,767 |
2019-04-02 | $3.69 | $3.77 | $3.66 | $3.70 | $3.70 | 1,585,234 |
2019-04-01 | $3.78 | $3.83 | $3.66 | $3.69 | $3.69 | 1,235,351 |
2019-03-29 | $3.67 | $3.74 | $3.61 | $3.73 | $3.73 | 1,016,778 |
2019-03-28 | $3.61 | $3.66 | $3.56 | $3.64 | $3.64 | 875,221 |
2019-03-27 | $3.74 | $3.74 | $3.61 | $3.62 | $3.62 | 870,957 |
2019-03-26 | $3.80 | $3.80 | $3.67 | $3.73 | $3.73 | 1,544,781 |
2019-03-25 | $3.61 | $3.69 | $3.51 | $3.62 | $3.62 | 1,329,634 |
2019-03-22 | $3.70 | $3.71 | $3.52 | $3.62 | $3.62 | 1,904,296 |
2019-03-21 | $3.84 | $3.91 | $3.54 | $3.72 | $3.72 | 2,454,089 |
2019-03-20 | $3.60 | $3.68 | $3.57 | $3.60 | $3.60 | 881,911 |
2019-03-19 | $3.52 | $3.62 | $3.48 | $3.60 | $3.60 | 821,311 |
2019-03-18 | $3.55 | $3.60 | $3.44 | $3.52 | $3.52 | 774,046 |
2019-03-15 | $3.62 | $3.62 | $3.49 | $3.52 | $3.52 | 2,770,180 |
2019-03-14 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 733,175 |
2019-03-13 | $3.35 | $3.67 | $3.02 | $3.65 | $3.65 | 2,585,383 |
2019-03-12 | $3.55 | $3.56 | $3.35 | $3.56 | $3.56 | 832,904 |
2019-03-11 | $3.36 | $3.53 | $3.31 | $3.52 | $3.52 | 1,217,690 |
2019-03-08 | $3.50 | $3.54 | $3.33 | $3.34 | $3.34 | 1,475,119 |
2019-03-07 | $3.42 | $3.55 | $3.31 | $3.55 | $3.55 | 1,193,828 |
2019-03-06 | $3.62 | $3.64 | $3.36 | $3.42 | $3.42 | 2,333,821 |
2019-03-05 | $3.68 | $3.70 | $3.60 | $3.61 | $3.61 | 1,174,086 |
2019-03-04 | $3.80 | $3.81 | $3.59 | $3.67 | $3.67 | 1,839,007 |
2019-03-01 | $3.69 | $3.80 | $3.66 | $3.79 | $3.79 | 2,807,064 |
2019-02-28 | $3.72 | $3.74 | $3.65 | $3.66 | $3.66 | 1,430,055 |
2019-02-27 | $3.72 | $3.77 | $3.67 | $3.73 | $3.73 | 1,399,279 |
2019-02-26 | $3.77 | $3.81 | $3.73 | $3.74 | $3.74 | 2,525,420 |
2019-02-25 | $3.74 | $3.82 | $3.70 | $3.78 | $3.78 | 1,483,084 |
2019-02-22 | $3.71 | $3.74 | $3.66 | $3.73 | $3.73 | 1,268,495 |
2019-02-21 | $3.77 | $3.92 | $3.70 | $3.71 | $3.71 | 1,831,549 |
2019-02-20 | $3.70 | $3.78 | $3.63 | $3.75 | $3.75 | 1,624,054 |
2019-02-19 | $3.74 | $3.75 | $3.63 | $3.69 | $3.69 | 3,250,433 |
2019-02-15 | $3.80 | $3.95 | $3.68 | $3.70 | $3.70 | 3,604,468 |
2019-02-14 | $3.75 | $3.82 | $3.68 | $3.69 | $3.69 | 9,355,279 |
2019-02-13 | $4.71 | $4.73 | $4.64 | $4.68 | $4.68 | 495,510 |
2019-02-12 | $4.65 | $4.75 | $4.62 | $4.69 | $4.69 | 645,124 |
2019-02-11 | $4.64 | $4.68 | $4.51 | $4.63 | $4.63 | 436,461 |
2019-02-08 | $4.67 | $4.75 | $4.56 | $4.61 | $4.61 | 597,406 |
2019-02-07 | $4.66 | $4.79 | $4.57 | $4.68 | $4.68 | 711,305 |
2019-02-06 | $4.70 | $4.75 | $4.62 | $4.68 | $4.68 | 484,737 |
2019-02-05 | $4.85 | $4.96 | $4.65 | $4.69 | $4.69 | 1,048,683 |
2019-02-04 | $4.98 | $4.98 | $4.81 | $4.85 | $4.85 | 544,616 |
2019-02-01 | $5.01 | $5.04 | $4.87 | $4.96 | $4.96 | 457,102 |
2019-01-31 | $5.04 | $5.09 | $4.96 | $5.01 | $5.01 | 651,613 |
2019-01-30 | $4.72 | $5.05 | $4.68 | $5.04 | $5.04 | 1,068,936 |
2019-01-29 | $4.81 | $4.83 | $4.64 | $4.71 | $4.71 | 691,284 |
2019-01-28 | $5.05 | $5.10 | $4.80 | $4.81 | $4.81 | 818,432 |
2019-01-25 | $5.03 | $5.11 | $4.99 | $5.10 | $5.10 | 856,879 |
2019-01-24 | $5.02 | $5.10 | $4.91 | $5.01 | $5.01 | 1,307,866 |
2019-01-23 | $5.00 | $5.03 | $4.75 | $4.78 | $4.78 | 648,551 |
2019-01-22 | $5.07 | $5.08 | $4.90 | $5.00 | $5.00 | 793,191 |
2019-01-18 | $4.97 | $5.10 | $4.93 | $5.09 | $5.09 | 576,235 |
2019-01-17 | $4.89 | $5.10 | $4.88 | $5.08 | $5.08 | 768,255 |
2019-01-16 | $4.75 | $4.94 | $4.72 | $4.91 | $4.91 | 863,318 |
2019-01-15 | $4.55 | $4.74 | $4.51 | $4.73 | $4.73 | 587,733 |
2019-01-14 | $4.82 | $4.85 | $4.50 | $4.51 | $4.51 | 781,963 |
2019-01-11 | $4.74 | $4.87 | $4.61 | $4.84 | $4.84 | 453,029 |
2019-01-10 | $4.71 | $4.77 | $4.66 | $4.76 | $4.76 | 528,946 |
2019-01-09 | $4.75 | $4.79 | $4.68 | $4.74 | $4.74 | 569,026 |
2019-01-08 | $4.97 | $5.03 | $4.66 | $4.75 | $4.75 | 900,784 |
2019-01-07 | $4.69 | $4.96 | $4.65 | $4.93 | $4.93 | 1,249,942 |
2019-01-04 | $4.35 | $4.65 | $4.29 | $4.60 | $4.60 | 1,005,751 |
2019-01-03 | $4.21 | $4.33 | $4.19 | $4.28 | $4.28 | 873,256 |
2019-01-02 | $3.93 | $4.23 | $3.91 | $4.22 | $4.22 | 711,206 |
2018-12-31 | $4.01 | $4.10 | $3.93 | $4.00 | $4.00 | 948,205 |
2018-12-28 | $3.93 | $4.09 | $3.87 | $4.00 | $4.00 | 635,974 |
2018-12-27 | $4.04 | $4.17 | $3.80 | $3.96 | $3.96 | 1,179,986 |
2018-12-26 | $3.94 | $4.07 | $3.75 | $4.07 | $4.07 | 1,439,636 |
2018-12-24 | $3.85 | $4.10 | $3.83 | $3.92 | $3.92 | 754,046 |
2018-12-21 | $4.27 | $4.27 | $3.81 | $3.89 | $3.89 | 2,431,730 |
2018-12-20 | $4.48 | $4.53 | $4.20 | $4.25 | $4.25 | 1,151,660 |
2018-12-19 | $4.50 | $4.76 | $4.40 | $4.45 | $4.45 | 895,423 |
2018-12-18 | $4.77 | $4.81 | $4.47 | $4.52 | $4.52 | 846,532 |
2018-12-17 | $4.86 | $5.01 | $4.72 | $4.72 | $4.72 | 897,895 |
2018-12-14 | $5.06 | $5.10 | $4.84 | $4.86 | $4.86 | 1,145,561 |
2018-12-13 | $5.31 | $5.32 | $5.08 | $5.10 | $5.10 | 862,476 |
2018-12-12 | $5.21 | $5.38 | $5.21 | $5.31 | $5.31 | 701,034 |
2018-12-11 | $5.25 | $5.33 | $5.09 | $5.19 | $5.19 | 519,976 |
2018-12-10 | $5.17 | $5.22 | $5.02 | $5.19 | $5.19 | 876,328 |
2018-12-07 | $5.26 | $5.34 | $5.15 | $5.16 | $5.16 | 655,883 |
2018-12-06 | $5.22 | $5.43 | $5.12 | $5.26 | $5.26 | 956,098 |
2018-12-04 | $5.40 | $5.46 | $5.20 | $5.22 | $5.22 | 775,232 |
2018-12-03 | $5.46 | $5.47 | $5.30 | $5.41 | $5.41 | 868,374 |
2018-11-30 | $5.32 | $5.36 | $5.27 | $5.35 | $5.35 | 722,063 |
2018-11-29 | $5.40 | $5.46 | $5.28 | $5.35 | $5.35 | 566,115 |
2018-11-28 | $5.29 | $5.43 | $5.23 | $5.43 | $5.43 | 1,013,705 |
2018-11-27 | $5.28 | $5.37 | $5.16 | $5.26 | $5.26 | 622,277 |
2018-11-26 | $5.26 | $5.44 | $5.26 | $5.30 | $5.30 | 921,320 |
2018-11-23 | $5.07 | $5.26 | $5.07 | $5.17 | $5.17 | 506,800 |
2018-11-21 | $5.10 | $5.17 | $5.03 | $5.13 | $5.13 | 781,333 |
2018-11-20 | $4.90 | $5.11 | $4.87 | $5.03 | $5.03 | 996,721 |
2018-11-19 | $5.08 | $5.15 | $4.93 | $5.01 | $5.01 | 650,561 |
2018-11-16 | $4.98 | $5.15 | $4.97 | $5.12 | $5.12 | 658,613 |
2018-11-15 | $4.89 | $5.03 | $4.80 | $5.03 | $5.03 | 714,093 |
2018-11-14 | $4.94 | $5.03 | $4.76 | $4.91 | $4.91 | 788,683 |
2018-11-13 | $4.94 | $5.00 | $4.79 | $4.84 | $4.84 | 592,656 |
2018-11-12 | $5.36 | $5.36 | $4.89 | $4.92 | $4.92 | 1,113,833 |
2018-11-09 | $5.00 | $5.50 | $4.86 | $5.29 | $5.29 | 1,938,670 |
2018-11-08 | $5.24 | $5.33 | $5.12 | $5.19 | $5.19 | 817,649 |
2018-11-07 | $5.08 | $5.24 | $5.05 | $5.23 | $5.23 | 871,272 |
2018-11-06 | $5.11 | $5.15 | $5.00 | $5.03 | $5.03 | 613,108 |
2018-11-05 | $5.16 | $5.23 | $4.99 | $5.14 | $5.14 | 942,566 |
2018-11-02 | $5.08 | $5.28 | $5.08 | $5.15 | $5.15 | 897,387 |
2018-11-01 | $4.96 | $5.13 | $4.96 | $5.06 | $5.06 | 819,028 |
2018-10-31 | $5.02 | $5.06 | $4.92 | $4.93 | $4.93 | 728,504 |
2018-10-30 | $4.92 | $5.12 | $4.86 | $4.97 | $4.97 | 647,356 |
2018-10-29 | $5.06 | $5.13 | $4.83 | $4.93 | $4.93 | 743,650 |
2018-10-26 | $4.93 | $5.14 | $4.85 | $5.04 | $5.04 | 745,088 |
2018-10-25 | $4.82 | $5.08 | $4.82 | $5.01 | $5.01 | 911,174 |
2018-10-24 | $5.24 | $5.24 | $4.79 | $4.79 | $4.79 | 1,296,530 |
2018-10-23 | $5.19 | $5.29 | $4.97 | $5.22 | $5.22 | 1,025,687 |
2018-10-22 | $5.48 | $5.64 | $5.23 | $5.26 | $5.26 | 875,293 |
2018-10-19 | $5.54 | $5.68 | $5.41 | $5.44 | $5.44 | 739,249 |
2018-10-18 | $5.52 | $5.63 | $5.45 | $5.52 | $5.52 | 819,829 |
2018-10-17 | $5.59 | $5.64 | $5.40 | $5.54 | $5.54 | 982,506 |
2018-10-16 | $5.36 | $5.61 | $5.32 | $5.58 | $5.58 | 1,179,527 |
2018-10-15 | $5.63 | $5.64 | $5.24 | $5.34 | $5.34 | 1,298,772 |
2018-10-12 | $5.28 | $5.34 | $5.12 | $5.29 | $5.29 | 764,172 |
2018-10-11 | $5.09 | $5.42 | $5.03 | $5.21 | $5.21 | 1,150,485 |
2018-10-10 | $5.25 | $5.34 | $5.08 | $5.09 | $5.09 | 857,891 |
2018-10-09 | $5.35 | $5.47 | $5.27 | $5.27 | $5.27 | 716,895 |
2018-10-08 | $5.58 | $5.60 | $5.33 | $5.37 | $5.37 | 866,956 |
2018-10-05 | $5.68 | $5.77 | $5.30 | $5.50 | $5.50 | 1,547,037 |
2018-10-04 | $6.01 | $6.01 | $5.66 | $5.68 | $5.68 | 1,416,714 |
2018-10-03 | $6.16 | $6.22 | $5.88 | $6.07 | $6.07 | 1,921,111 |
2018-10-02 | $5.62 | $6.30 | $5.62 | $6.11 | $6.11 | 4,914,400 |
2018-10-01 | $5.60 | $5.66 | $5.33 | $5.35 | $5.35 | 783,791 |
2018-09-28 | $5.55 | $5.70 | $5.44 | $5.56 | $5.56 | 1,141,969 |
2018-09-27 | $5.28 | $5.60 | $5.25 | $5.58 | $5.58 | 1,393,018 |
2018-09-26 | $5.13 | $5.34 | $5.09 | $5.25 | $5.25 | 1,051,410 |
2018-09-25 | $4.84 | $5.10 | $4.82 | $5.05 | $5.05 | 568,197 |
2018-09-24 | $4.71 | $4.86 | $4.68 | $4.84 | $4.84 | 585,615 |
2018-09-21 | $4.90 | $4.95 | $4.69 | $4.73 | $4.73 | 2,159,491 |
2018-09-20 | $4.86 | $4.91 | $4.80 | $4.90 | $4.90 | 444,699 |
2018-09-19 | $4.89 | $4.96 | $4.80 | $4.82 | $4.82 | 625,749 |
2018-09-18 | $4.78 | $4.91 | $4.75 | $4.87 | $4.87 | 622,990 |
2018-09-17 | $5.10 | $5.10 | $4.75 | $4.82 | $4.82 | 1,373,962 |
2018-09-14 | $5.26 | $5.26 | $5.01 | $5.05 | $5.05 | 878,000 |
2018-09-13 | $5.40 | $5.49 | $5.23 | $5.26 | $5.26 | 766,777 |
2018-09-12 | $5.41 | $5.44 | $5.28 | $5.39 | $5.39 | 772,856 |
2018-09-11 | $5.43 | $5.53 | $5.34 | $5.44 | $5.44 | 860,349 |
2018-09-10 | $5.39 | $5.55 | $5.22 | $5.45 | $5.45 | 1,353,017 |
2018-09-07 | $5.28 | $5.50 | $5.18 | $5.38 | $5.38 | 959,114 |
2018-09-06 | $5.58 | $5.60 | $5.22 | $5.31 | $5.31 | 1,132,026 |
2018-09-05 | $5.43 | $5.65 | $5.28 | $5.54 | $5.54 | 1,211,990 |
2018-09-04 | $5.35 | $5.47 | $5.25 | $5.43 | $5.43 | 926,357 |
2018-08-31 | $5.06 | $5.33 | $5.04 | $5.26 | $5.26 | 1,641,224 |
2018-08-30 | $4.98 | $5.13 | $4.96 | $5.06 | $5.06 | 1,427,587 |
2018-08-29 | $4.84 | $5.03 | $4.82 | $5.00 | $5.00 | 854,885 |
2018-08-28 | $5.03 | $5.09 | $4.82 | $4.83 | $4.83 | 863,171 |
2018-08-27 | $5.06 | $5.19 | $5.00 | $5.04 | $5.04 | 992,027 |
2018-08-24 | $4.97 | $5.09 | $4.91 | $5.06 | $5.06 | 822,526 |
2018-08-23 | $4.81 | $5.08 | $4.80 | $4.97 | $4.97 | 1,607,821 |
2018-08-22 | $4.51 | $4.86 | $4.44 | $4.83 | $4.83 | 1,599,329 |
2018-08-21 | $4.37 | $4.54 | $4.34 | $4.54 | $4.54 | 604,348 |
2018-08-20 | $4.41 | $4.42 | $4.30 | $4.39 | $4.39 | 524,713 |
2018-08-17 | $4.47 | $4.50 | $4.40 | $4.43 | $4.43 | 576,094 |
2018-08-16 | $4.53 | $4.57 | $4.36 | $4.50 | $4.50 | 737,072 |
2018-08-15 | $4.49 | $4.60 | $4.38 | $4.43 | $4.43 | 509,682 |
2018-08-14 | $4.44 | $4.54 | $4.44 | $4.49 | $4.49 | 382,758 |
2018-08-13 | $4.47 | $4.50 | $4.39 | $4.42 | $4.42 | 631,478 |
2018-08-10 | $4.35 | $4.48 | $4.30 | $4.46 | $4.46 | 416,780 |
2018-08-09 | $4.46 | $4.58 | $4.35 | $4.36 | $4.36 | 1,113,416 |
2018-08-08 | $4.25 | $4.57 | $4.20 | $4.48 | $4.48 | 2,198,457 |
2018-08-07 | $3.98 | $4.11 | $3.94 | $4.02 | $4.02 | 698,187 |
2018-08-06 | $3.96 | $3.98 | $3.85 | $3.92 | $3.92 | 707,262 |
2018-08-03 | $3.99 | $4.04 | $3.91 | $3.94 | $3.94 | 517,388 |
2018-08-02 | $3.95 | $4.01 | $3.87 | $3.97 | $3.97 | 523,650 |
2018-08-01 | $4.00 | $4.07 | $3.94 | $3.95 | $3.95 | 559,031 |
2018-07-31 | $4.09 | $4.12 | $3.97 | $4.01 | $4.01 | 564,143 |
2018-07-30 | $3.98 | $4.10 | $3.93 | $4.06 | $4.06 | 816,316 |
2018-07-27 | $4.12 | $4.12 | $3.89 | $3.98 | $3.98 | 1,161,638 |
2018-07-26 | $4.24 | $4.24 | $4.10 | $4.13 | $4.13 | 588,180 |
2018-07-25 | $4.22 | $4.30 | $4.17 | $4.25 | $4.25 | 533,457 |
2018-07-24 | $4.34 | $4.35 | $4.20 | $4.25 | $4.25 | 382,656 |
2018-07-23 | $4.31 | $4.32 | $4.18 | $4.31 | $4.31 | 341,429 |
2018-07-20 | $4.32 | $4.36 | $4.24 | $4.32 | $4.32 | 371,226 |
2018-07-19 | $4.26 | $4.34 | $4.17 | $4.32 | $4.32 | 490,399 |
2018-07-18 | $4.34 | $4.38 | $4.21 | $4.29 | $4.29 | 340,289 |
2018-07-17 | $4.13 | $4.29 | $4.13 | $4.29 | $4.29 | 446,134 |
2018-07-16 | $4.25 | $4.29 | $4.07 | $4.13 | $4.13 | 664,414 |
2018-07-13 | $4.45 | $4.49 | $4.27 | $4.27 | $4.27 | 626,485 |
2018-07-12 | $4.46 | $4.52 | $4.40 | $4.47 | $4.47 | 633,573 |
2018-07-11 | $4.43 | $4.52 | $4.35 | $4.47 | $4.47 | 637,438 |
2018-07-10 | $4.46 | $4.48 | $4.39 | $4.44 | $4.44 | 533,576 |
2018-07-09 | $4.44 | $4.52 | $4.37 | $4.46 | $4.46 | 793,320 |
2018-07-06 | $4.16 | $4.41 | $4.11 | $4.41 | $4.41 | 866,247 |
2018-07-05 | $4.19 | $4.23 | $4.09 | $4.14 | $4.14 | 536,119 |
2018-07-03 | $4.15 | $4.20 | $4.05 | $4.20 | $4.20 | 554,134 |
2018-07-02 | $3.90 | $4.13 | $3.79 | $4.13 | $4.13 | 950,867 |
2018-06-29 | $4.04 | $4.08 | $3.84 | $3.92 | $3.92 | 1,219,293 |
2018-06-28 | $3.91 | $4.03 | $3.64 | $3.88 | $3.88 | 1,253,605 |
2018-06-27 | $4.12 | $4.22 | $3.89 | $3.89 | $3.89 | 1,252,878 |
2018-06-26 | $4.11 | $4.18 | $4.02 | $4.07 | $4.07 | 634,116 |
2018-06-25 | $4.29 | $4.29 | $4.07 | $4.09 | $4.09 | 998,163 |
2018-06-22 | $4.22 | $4.35 | $4.15 | $4.24 | $4.24 | 1,886,413 |
2018-06-21 | $4.35 | $4.39 | $4.15 | $4.19 | $4.19 | 1,026,520 |
2018-06-20 | $4.46 | $4.46 | $4.27 | $4.35 | $4.35 | 926,208 |
2018-06-19 | $4.39 | $4.45 | $4.26 | $4.26 | $4.26 | 1,013,870 |
2018-06-18 | $4.48 | $4.54 | $4.36 | $4.43 | $4.43 | 673,152 |
2018-06-15 | $4.51 | $4.55 | $4.44 | $4.49 | $4.49 | 2,332,817 |
2018-06-14 | $4.51 | $4.57 | $4.42 | $4.55 | $4.55 | 916,724 |
2018-06-13 | $4.50 | $4.58 | $4.44 | $4.50 | $4.50 | 531,199 |
2018-06-12 | $4.48 | $4.53 | $4.42 | $4.50 | $4.50 | 588,837 |
2018-06-11 | $4.44 | $4.52 | $4.43 | $4.48 | $4.48 | 557,848 |
2018-06-08 | $4.49 | $4.53 | $4.43 | $4.44 | $4.44 | 575,954 |
2018-06-07 | $4.57 | $4.59 | $4.46 | $4.46 | $4.46 | 651,667 |
2018-06-06 | $4.56 | $4.65 | $4.52 | $4.55 | $4.55 | 619,361 |
2018-06-05 | $4.62 | $4.69 | $4.55 | $4.56 | $4.56 | 947,740 |
2018-06-04 | $4.64 | $4.67 | $4.51 | $4.62 | $4.62 | 712,710 |
2018-06-01 | $4.78 | $4.78 | $4.62 | $4.65 | $4.65 | 860,220 |
2018-05-31 | $4.69 | $4.78 | $4.60 | $4.76 | $4.76 | 887,525 |
2018-05-30 | $4.60 | $4.70 | $4.54 | $4.68 | $4.68 | 667,960 |
2018-05-29 | $4.69 | $4.86 | $4.55 | $4.59 | $4.59 | 1,361,566 |
2018-05-25 | $4.82 | $4.90 | $4.78 | $4.90 | $4.90 | 699,825 |
2018-05-24 | $4.84 | $4.89 | $4.79 | $4.84 | $4.84 | 527,349 |
2018-05-23 | $4.81 | $4.89 | $4.81 | $4.86 | $4.86 | 501,450 |
2018-05-22 | $4.81 | $4.94 | $4.80 | $4.84 | $4.84 | 729,493 |
2018-05-21 | $5.04 | $5.05 | $4.77 | $4.81 | $4.81 | 834,622 |
2018-05-18 | $5.10 | $5.12 | $4.91 | $4.99 | $4.99 | 963,149 |
2018-05-17 | $5.13 | $5.23 | $4.96 | $5.04 | $5.04 | 1,398,173 |
2018-05-16 | $5.00 | $5.15 | $4.98 | $5.10 | $5.10 | 1,614,828 |
2018-05-15 | $5.00 | $5.17 | $4.82 | $5.00 | $5.00 | 3,829,359 |
2018-05-14 | $4.56 | $4.75 | $4.55 | $4.73 | $4.73 | 1,015,695 |
2018-05-11 | $4.40 | $4.58 | $4.39 | $4.56 | $4.56 | 736,158 |
2018-05-10 | $4.51 | $4.58 | $4.32 | $4.39 | $4.39 | 1,327,864 |
2018-05-09 | $4.65 | $4.88 | $4.65 | $4.83 | $4.83 | 985,567 |
2018-05-08 | $4.62 | $4.70 | $4.58 | $4.68 | $4.68 | 460,199 |
2018-05-07 | $4.58 | $4.69 | $4.58 | $4.61 | $4.61 | 546,183 |
2018-05-04 | $4.45 | $4.61 | $4.45 | $4.54 | $4.54 | 582,903 |
2018-05-03 | $4.50 | $4.58 | $4.43 | $4.47 | $4.47 | 697,399 |
2018-05-02 | $4.43 | $4.61 | $4.41 | $4.50 | $4.50 | 685,792 |
2018-05-01 | $4.38 | $4.45 | $4.33 | $4.45 | $4.45 | 565,287 |
2018-04-30 | $4.47 | $4.49 | $4.38 | $4.39 | $4.39 | 544,610 |
2018-04-27 | $4.48 | $4.55 | $4.37 | $4.44 | $4.44 | 686,579 |
2018-04-26 | $4.50 | $4.63 | $4.45 | $4.47 | $4.47 | 920,847 |
2018-04-25 | $4.56 | $4.59 | $4.45 | $4.46 | $4.46 | 945,550 |
2018-04-24 | $4.66 | $4.70 | $4.45 | $4.56 | $4.56 | 1,007,243 |
2018-04-23 | $4.67 | $4.77 | $4.56 | $4.67 | $4.67 | 755,063 |
2018-04-20 | $4.61 | $4.73 | $4.58 | $4.64 | $4.64 | 901,967 |
2018-04-19 | $4.91 | $4.94 | $4.63 | $4.63 | $4.63 | 1,007,000 |
2018-04-18 | $5.05 | $5.09 | $4.89 | $4.90 | $4.90 | 830,203 |
2018-04-17 | $4.93 | $5.07 | $4.86 | $5.02 | $5.02 | 720,196 |
2018-04-16 | $5.07 | $5.08 | $4.90 | $4.90 | $4.90 | 769,727 |
2018-04-13 | $5.16 | $5.20 | $5.00 | $5.06 | $5.06 | 869,077 |
2018-04-12 | $4.93 | $5.27 | $4.93 | $5.16 | $5.16 | 1,964,341 |
2018-04-11 | $4.90 | $5.08 | $4.84 | $4.90 | $4.90 | 1,840,974 |
2018-04-10 | $4.73 | $4.80 | $4.66 | $4.76 | $4.76 | 719,637 |
2018-04-09 | $4.68 | $4.75 | $4.61 | $4.67 | $4.67 | 588,056 |
2018-04-06 | $4.78 | $4.81 | $4.59 | $4.62 | $4.62 | 709,399 |
2018-04-05 | $4.78 | $4.85 | $4.70 | $4.80 | $4.80 | 741,431 |
2018-04-04 | $4.53 | $4.79 | $4.50 | $4.78 | $4.78 | 850,294 |
2018-04-03 | $4.47 | $4.62 | $4.39 | $4.62 | $4.62 | 1,127,306 |
2018-04-02 | $4.70 | $4.74 | $4.38 | $4.42 | $4.42 | 1,252,864 |
2018-03-29 | $4.73 | $4.82 | $4.66 | $4.71 | $4.71 | 933,963 |
2018-03-28 | $4.72 | $4.79 | $4.64 | $4.71 | $4.71 | 756,475 |
2018-03-27 | $4.74 | $4.90 | $4.69 | $4.73 | $4.73 | 924,557 |
2018-03-26 | $4.85 | $4.89 | $4.63 | $4.73 | $4.73 | 1,166,604 |
2018-03-23 | $5.24 | $5.25 | $4.76 | $4.77 | $4.77 | 1,929,925 |
2018-03-22 | $5.08 | $5.38 | $5.04 | $5.25 | $5.25 | 1,443,799 |
2018-03-21 | $4.98 | $5.15 | $4.86 | $5.10 | $5.10 | 811,555 |
2018-03-20 | $5.35 | $5.53 | $4.93 | $5.00 | $5.00 | 2,135,995 |
2018-03-19 | $5.12 | $5.24 | $5.01 | $5.11 | $5.11 | 1,084,824 |
2018-03-16 | $4.85 | $5.30 | $4.83 | $5.15 | $5.15 | 2,751,019 |
2018-03-15 | $4.65 | $4.90 | $4.29 | $4.84 | $4.84 | 1,810,244 |
2018-03-14 | $4.65 | $4.69 | $4.34 | $4.47 | $4.47 | 966,206 |
2018-03-13 | $4.71 | $4.83 | $4.51 | $4.54 | $4.54 | 875,569 |
2018-03-12 | $4.54 | $4.72 | $4.43 | $4.68 | $4.68 | 1,079,286 |
2018-03-09 | $4.50 | $4.54 | $4.40 | $4.51 | $4.51 | 796,921 |
2018-03-08 | $4.45 | $4.49 | $4.35 | $4.46 | $4.46 | 862,623 |
2018-03-07 | $4.34 | $4.45 | $4.28 | $4.44 | $4.44 | 609,529 |
2018-03-06 | $4.31 | $4.40 | $4.20 | $4.39 | $4.39 | 764,074 |
2018-03-05 | $4.18 | $4.31 | $4.18 | $4.29 | $4.29 | 580,373 |
2018-03-02 | $4.03 | $4.22 | $4.03 | $4.21 | $4.21 | 1,195,376 |
2018-03-01 | $4.11 | $4.24 | $3.98 | $4.08 | $4.08 | 825,353 |
2018-02-28 | $4.13 | $4.23 | $4.09 | $4.10 | $4.10 | 769,978 |
2018-02-27 | $4.29 | $4.32 | $4.12 | $4.13 | $4.13 | 597,296 |
2018-02-26 | $4.26 | $4.31 | $4.21 | $4.28 | $4.28 | 424,207 |
2018-02-23 | $4.18 | $4.28 | $4.11 | $4.24 | $4.24 | 798,732 |
2018-02-22 | $4.26 | $4.28 | $4.14 | $4.18 | $4.18 | 859,607 |
2018-02-21 | $4.22 | $4.30 | $4.17 | $4.22 | $4.22 | 662,716 |
2018-02-20 | $4.16 | $4.29 | $4.15 | $4.22 | $4.22 | 615,576 |
2018-02-16 | $4.13 | $4.34 | $4.12 | $4.20 | $4.20 | 1,397,605 |
2018-02-15 | $4.19 | $4.23 | $4.07 | $4.11 | $4.11 | 983,309 |
2018-02-14 | $4.11 | $4.21 | $4.06 | $4.18 | $4.18 | 1,107,585 |
2018-02-13 | $4.05 | $4.15 | $3.97 | $4.12 | $4.12 | 889,297 |
2018-02-12 | $4.13 | $4.21 | $4.00 | $4.05 | $4.05 | 1,322,509 |
2018-02-09 | $4.11 | $4.11 | $3.76 | $4.07 | $4.07 | 1,736,847 |
2018-02-08 | $4.24 | $4.34 | $4.06 | $4.06 | $4.06 | 948,240 |
2018-02-07 | $4.22 | $4.30 | $4.17 | $4.26 | $4.26 | 886,413 |
2018-02-06 | $4.04 | $4.24 | $3.93 | $4.22 | $4.22 | 1,591,330 |
2018-02-05 | $4.24 | $4.32 | $4.10 | $4.10 | $4.10 | 1,344,683 |
2018-02-02 | $4.40 | $4.42 | $4.24 | $4.25 | $4.25 | 1,532,950 |
2018-02-01 | $4.58 | $4.60 | $4.37 | $4.42 | $4.42 | 1,422,516 |
2018-01-31 | $4.74 | $4.82 | $4.53 | $4.56 | $4.56 | 1,189,629 |
2018-01-30 | $4.78 | $4.81 | $4.55 | $4.72 | $4.72 | 1,276,338 |
2018-01-29 | $5.07 | $5.12 | $4.81 | $4.85 | $4.85 | 2,237,237 |
2018-01-26 | $5.14 | $5.26 | $4.99 | $5.05 | $5.05 | 1,544,549 |
2018-01-25 | $5.15 | $5.44 | $5.02 | $5.14 | $5.14 | 2,022,238 |
2018-01-24 | $5.53 | $5.53 | $4.91 | $5.09 | $5.09 | 3,811,646 |
2018-01-23 | $4.74 | $5.88 | $4.74 | $5.69 | $5.69 | 7,091,382 |
2018-01-22 | $4.42 | $4.69 | $4.39 | $4.64 | $4.64 | 2,824,249 |
2018-01-19 | $4.35 | $4.43 | $4.27 | $4.39 | $4.39 | 728,484 |
2018-01-18 | $4.42 | $4.42 | $4.29 | $4.33 | $4.33 | 650,050 |
2018-01-17 | $4.38 | $4.44 | $4.28 | $4.40 | $4.40 | 981,786 |
2018-01-16 | $4.50 | $4.54 | $4.31 | $4.38 | $4.38 | 1,000,726 |
2018-01-12 | $4.50 | $4.56 | $4.45 | $4.48 | $4.48 | 740,717 |
2018-01-11 | $4.32 | $4.48 | $4.28 | $4.47 | $4.47 | 1,127,623 |
2018-01-10 | $4.34 | $4.37 | $4.23 | $4.35 | $4.35 | 829,130 |
2018-01-09 | $4.34 | $4.43 | $4.28 | $4.36 | $4.36 | 1,129,646 |
2018-01-08 | $4.48 | $4.54 | $4.29 | $4.32 | $4.32 | 1,570,033 |
2018-01-05 | $4.51 | $4.56 | $4.39 | $4.48 | $4.48 | 1,293,305 |
2018-01-04 | $4.64 | $4.65 | $4.47 | $4.58 | $4.58 | 1,105,841 |
2018-01-03 | $4.69 | $4.74 | $4.42 | $4.57 | $4.57 | 2,129,460 |
2018-01-02 | $4.18 | $4.85 | $4.18 | $4.68 | $4.68 | 3,086,889 |
2017-12-29 | $4.11 | $4.37 | $4.10 | $4.13 | $4.13 | 2,085,103 |
2017-12-28 | $4.27 | $4.28 | $4.09 | $4.14 | $4.14 | 1,866,785 |
2017-12-27 | $4.31 | $4.34 | $4.26 | $4.26 | $4.26 | 826,947 |
2017-12-26 | $4.27 | $4.36 | $4.26 | $4.28 | $4.28 | 695,072 |
2017-12-22 | $4.30 | $4.36 | $4.24 | $4.32 | $4.32 | 1,259,284 |
2017-12-21 | $4.24 | $4.36 | $4.24 | $4.33 | $4.33 | 984,037 |
2017-12-20 | $4.30 | $4.38 | $4.26 | $4.27 | $4.27 | 1,044,612 |
2017-12-19 | $4.25 | $4.46 | $4.22 | $4.33 | $4.33 | 1,733,452 |
2017-12-18 | $4.40 | $4.43 | $4.26 | $4.30 | $4.30 | 940,043 |
2017-12-15 | $4.29 | $4.41 | $4.21 | $4.40 | $4.40 | 1,405,553 |
2017-12-14 | $4.43 | $4.48 | $4.26 | $4.28 | $4.28 | 1,320,873 |
2017-12-13 | $4.25 | $4.49 | $4.25 | $4.46 | $4.46 | 1,439,478 |
2017-12-12 | $4.50 | $4.54 | $4.22 | $4.25 | $4.25 | 2,035,804 |
2017-12-11 | $4.50 | $4.62 | $4.49 | $4.50 | $4.50 | 855,838 |
2017-12-08 | $4.42 | $4.55 | $4.38 | $4.50 | $4.50 | 1,075,379 |
2017-12-07 | $4.38 | $4.47 | $4.28 | $4.38 | $4.38 | 1,168,800 |
2017-12-06 | $4.40 | $4.43 | $4.34 | $4.38 | $4.38 | 715,587 |
2017-12-05 | $4.48 | $4.50 | $4.33 | $4.38 | $4.38 | 894,921 |
2017-12-04 | $4.61 | $4.69 | $4.48 | $4.49 | $4.49 | 1,037,425 |
2017-12-01 | $4.60 | $4.68 | $4.38 | $4.58 | $4.58 | 1,055,721 |
2017-11-30 | $4.49 | $4.61 | $4.44 | $4.59 | $4.59 | 970,106 |
2017-11-29 | $4.70 | $4.80 | $4.46 | $4.49 | $4.49 | 1,129,186 |
2017-11-28 | $4.52 | $4.66 | $4.42 | $4.63 | $4.63 | 1,348,000 |
2017-11-27 | $4.61 | $4.97 | $4.50 | $4.52 | $4.52 | 1,998,414 |
2017-11-24 | $4.58 | $4.63 | $4.55 | $4.59 | $4.59 | 272,092 |
2017-11-22 | $4.65 | $4.71 | $4.57 | $4.59 | $4.59 | 786,125 |
2017-11-21 | $4.62 | $4.74 | $4.58 | $4.64 | $4.64 | 1,074,637 |
2017-11-20 | $4.74 | $4.76 | $4.50 | $4.56 | $4.56 | 1,061,986 |
2017-11-17 | $4.62 | $4.79 | $4.62 | $4.72 | $4.72 | 906,385 |
2017-11-16 | $4.54 | $4.70 | $4.51 | $4.64 | $4.64 | 1,033,845 |
2017-11-15 | $4.28 | $4.55 | $4.27 | $4.48 | $4.48 | 1,112,803 |
2017-11-14 | $4.55 | $4.56 | $4.20 | $4.31 | $4.31 | 1,678,827 |
2017-11-13 | $4.77 | $4.87 | $4.54 | $4.55 | $4.55 | 1,196,805 |
2017-11-10 | $4.53 | $4.77 | $4.45 | $4.74 | $4.74 | 1,951,680 |
2017-11-09 | $5.00 | $5.10 | $4.40 | $4.43 | $4.43 | 3,795,213 |
2017-11-08 | $5.37 | $5.41 | $5.22 | $5.33 | $5.33 | 954,124 |
2017-11-07 | $5.64 | $5.66 | $5.30 | $5.31 | $5.31 | 1,398,259 |
2017-11-06 | $5.76 | $5.80 | $5.66 | $5.66 | $5.66 | 629,419 |
2017-11-03 | $5.74 | $5.81 | $5.68 | $5.77 | $5.77 | 994,767 |
2017-11-02 | $5.71 | $5.77 | $5.64 | $5.75 | $5.75 | 563,637 |
2017-11-01 | $5.85 | $5.88 | $5.67 | $5.70 | $5.70 | 713,347 |
2017-10-31 | $5.85 | $5.92 | $5.78 | $5.83 | $5.83 | 682,301 |
2017-10-30 | $5.78 | $5.87 | $5.72 | $5.82 | $5.82 | 628,562 |
2017-10-27 | $5.65 | $5.86 | $5.63 | $5.83 | $5.83 | 944,795 |
2017-10-26 | $5.66 | $5.69 | $5.55 | $5.62 | $5.62 | 717,751 |
2017-10-25 | $5.79 | $5.88 | $5.63 | $5.68 | $5.68 | 1,134,717 |
2017-10-24 | $5.98 | $6.04 | $5.78 | $5.79 | $5.79 | 1,582,718 |
2017-10-23 | $6.19 | $6.24 | $5.92 | $5.92 | $5.92 | 1,623,942 |
2017-10-20 | $6.26 | $6.35 | $6.18 | $6.23 | $6.23 | 867,921 |
2017-10-19 | $6.34 | $6.36 | $6.22 | $6.25 | $6.25 | 936,687 |
2017-10-18 | $6.36 | $6.43 | $6.25 | $6.32 | $6.32 | 1,520,315 |
2017-10-17 | $6.18 | $6.27 | $6.15 | $6.24 | $6.24 | 481,512 |
2017-10-16 | $6.31 | $6.36 | $6.16 | $6.21 | $6.21 | 895,162 |
2017-10-13 | $6.37 | $6.39 | $6.17 | $6.24 | $6.24 | 817,335 |
2017-10-12 | $6.31 | $6.50 | $6.28 | $6.33 | $6.33 | 1,787,759 |
2017-10-11 | $6.43 | $6.45 | $6.25 | $6.29 | $6.29 | 1,187,563 |
2017-10-10 | $6.51 | $6.52 | $6.38 | $6.44 | $6.44 | 723,928 |
2017-10-09 | $6.58 | $6.61 | $6.48 | $6.51 | $6.51 | 848,583 |
2017-10-06 | $6.72 | $6.75 | $6.52 | $6.65 | $6.65 | 964,194 |
2017-10-05 | $6.93 | $7.00 | $6.46 | $6.68 | $6.68 | 3,603,845 |
2017-10-04 | $6.51 | $6.51 | $6.38 | $6.48 | $6.48 | 756,804 |
2017-10-03 | $6.58 | $6.60 | $6.39 | $6.51 | $6.51 | 977,709 |
2017-10-02 | $6.35 | $6.58 | $6.33 | $6.58 | $6.58 | 1,209,798 |
2017-09-29 | $6.34 | $6.39 | $6.27 | $6.34 | $6.34 | 798,456 |
2017-09-28 | $6.39 | $6.44 | $6.30 | $6.31 | $6.31 | 1,008,451 |
2017-09-27 | $6.31 | $6.40 | $6.17 | $6.37 | $6.37 | 1,118,692 |
2017-09-26 | $6.27 | $6.32 | $6.11 | $6.31 | $6.31 | 736,185 |
2017-09-25 | $6.24 | $6.34 | $6.17 | $6.29 | $6.29 | 1,021,393 |
2017-09-22 | $6.29 | $6.29 | $6.07 | $6.15 | $6.15 | 974,271 |
2017-09-21 | $6.12 | $6.45 | $6.08 | $6.29 | $6.29 | 2,129,052 |
2017-09-20 | $6.05 | $6.09 | $5.92 | $6.05 | $6.05 | 668,080 |
2017-09-19 | $6.03 | $6.07 | $5.97 | $6.07 | $6.07 | 735,526 |
2017-09-18 | $5.97 | $6.09 | $5.92 | $6.00 | $6.00 | 1,163,487 |
2017-09-15 | $5.92 | $5.99 | $5.88 | $5.97 | $5.97 | 4,116,334 |
2017-09-14 | $5.92 | $5.97 | $5.86 | $5.92 | $5.92 | 943,052 |
2017-09-13 | $5.99 | $6.06 | $5.89 | $5.92 | $5.92 | 925,437 |
2017-09-12 | $6.03 | $6.13 | $5.91 | $6.00 | $6.00 | 1,905,156 |
2017-09-11 | $6.23 | $6.65 | $6.01 | $6.03 | $6.03 | 2,227,287 |
2017-09-08 | $6.09 | $6.14 | $6.01 | $6.05 | $6.05 | 929,582 |
2017-09-07 | $5.96 | $6.15 | $5.86 | $6.08 | $6.08 | 1,196,582 |
2017-09-06 | $6.04 | $6.18 | $5.89 | $5.99 | $5.99 | 1,776,689 |
2017-09-05 | $5.94 | $6.00 | $5.72 | $5.81 | $5.81 | 928,158 |
2017-09-01 | $5.96 | $6.03 | $5.83 | $5.94 | $5.94 | 951,180 |
2017-08-31 | $5.90 | $5.99 | $5.83 | $5.94 | $5.94 | 842,122 |
2017-08-30 | $5.95 | $6.05 | $5.85 | $5.86 | $5.86 | 1,201,508 |
2017-08-29 | $5.69 | $5.99 | $5.64 | $5.95 | $5.95 | 1,375,209 |
2017-08-28 | $5.67 | $5.75 | $5.67 | $5.73 | $5.73 | 578,136 |
2017-08-25 | $5.79 | $5.79 | $5.60 | $5.61 | $5.61 | 891,543 |
2017-08-24 | $5.64 | $5.81 | $5.56 | $5.79 | $5.79 | 2,060,061 |
2017-08-23 | $5.56 | $5.64 | $5.50 | $5.55 | $5.55 | 737,248 |
2017-08-22 | $5.47 | $5.59 | $5.46 | $5.56 | $5.56 | 807,945 |
2017-08-21 | $5.45 | $5.50 | $5.36 | $5.46 | $5.46 | 618,286 |
2017-08-18 | $5.30 | $5.56 | $5.28 | $5.45 | $5.45 | 836,829 |
2017-08-17 | $5.51 | $5.62 | $5.36 | $5.36 | $5.36 | 843,978 |
2017-08-16 | $5.64 | $5.75 | $5.51 | $5.52 | $5.52 | 1,024,968 |
2017-08-15 | $5.64 | $5.71 | $5.61 | $5.64 | $5.64 | 575,836 |
2017-08-14 | $5.57 | $5.72 | $5.57 | $5.64 | $5.64 | 782,675 |
2017-08-11 | $5.49 | $5.65 | $5.44 | $5.56 | $5.56 | 1,070,747 |
2017-08-10 | $5.61 | $5.65 | $5.38 | $5.49 | $5.49 | 1,359,549 |
2017-08-09 | $5.64 | $5.80 | $5.42 | $5.63 | $5.63 | 1,429,053 |
2017-08-08 | $5.64 | $5.70 | $5.42 | $5.43 | $5.43 | 1,344,552 |
2017-08-07 | $5.64 | $5.72 | $5.63 | $5.64 | $5.64 | 934,706 |
2017-08-04 | $5.53 | $5.65 | $5.46 | $5.63 | $5.63 | 849,865 |
2017-08-03 | $5.37 | $5.58 | $5.32 | $5.48 | $5.48 | 1,340,155 |
2017-08-02 | $5.57 | $5.67 | $5.36 | $5.39 | $5.39 | 1,075,043 |
2017-08-01 | $5.56 | $5.62 | $5.34 | $5.56 | $5.56 | 2,839,403 |
2017-07-31 | $5.54 | $5.69 | $5.51 | $5.56 | $5.56 | 1,096,706 |
2017-07-28 | $5.53 | $5.74 | $5.50 | $5.52 | $5.52 | 2,192,189 |
2017-07-27 | $6.00 | $6.01 | $5.50 | $5.51 | $5.51 | 3,240,184 |
2017-07-26 | $5.96 | $6.04 | $5.90 | $5.94 | $5.94 | 1,748,915 |
2017-07-25 | $6.00 | $6.03 | $5.90 | $5.97 | $5.97 | 1,565,339 |
2017-07-24 | $6.02 | $6.03 | $5.85 | $5.96 | $5.96 | 2,630,686 |
2017-07-21 | $6.04 | $6.13 | $5.98 | $6.01 | $6.01 | 4,468,015 |
2017-07-20 | $6.27 | $6.28 | $6.00 | $6.01 | $6.01 | 15,732,851 |
2017-07-19 | $7.41 | $7.54 | $6.77 | $6.78 | $6.78 | 5,508,943 |
2017-07-18 | $7.76 | $7.87 | $7.69 | $7.83 | $7.83 | 625,266 |
2017-07-17 | $7.95 | $8.02 | $7.76 | $7.77 | $7.77 | 590,483 |
2017-07-14 | $7.99 | $8.10 | $7.91 | $7.96 | $7.96 | 589,476 |
2017-07-13 | $7.85 | $8.05 | $7.69 | $7.96 | $7.96 | 531,904 |
2017-07-12 | $7.86 | $7.92 | $7.77 | $7.86 | $7.86 | 424,474 |
2017-07-11 | $7.73 | $7.87 | $7.72 | $7.80 | $7.80 | 486,800 |
2017-07-10 | $7.84 | $7.87 | $7.69 | $7.72 | $7.72 | 511,500 |
2017-07-07 | $7.83 | $7.94 | $7.76 | $7.88 | $7.88 | 461,395 |
2017-07-06 | $8.12 | $8.21 | $7.74 | $7.77 | $7.77 | 1,031,881 |
2017-07-05 | $8.00 | $8.15 | $8.00 | $8.06 | $8.06 | 472,881 |
2017-07-03 | $7.86 | $8.07 | $7.86 | $8.03 | $8.03 | 309,927 |
2017-06-30 | $7.95 | $8.03 | $7.83 | $7.84 | $7.84 | 530,664 |
2017-06-29 | $8.17 | $8.22 | $7.83 | $7.92 | $7.92 | 1,059,111 |
2017-06-28 | $8.20 | $8.41 | $8.03 | $8.23 | $8.23 | 732,221 |
2017-06-27 | $8.44 | $8.44 | $8.11 | $8.12 | $8.12 | 1,326,986 |
2017-06-26 | $8.25 | $8.43 | $8.16 | $8.38 | $8.38 | 1,321,924 |
2017-06-23 | $8.08 | $8.24 | $7.99 | $8.20 | $8.20 | 1,289,774 |
2017-06-22 | $8.12 | $8.39 | $8.01 | $8.08 | $8.08 | 1,205,263 |
2017-06-21 | $7.99 | $8.17 | $7.94 | $8.06 | $8.06 | 804,026 |
2017-06-20 | $7.91 | $8.15 | $7.91 | $7.97 | $7.97 | 758,804 |
2017-06-19 | $7.84 | $8.05 | $7.80 | $7.99 | $7.99 | 805,339 |
2017-06-16 | $7.72 | $7.92 | $7.72 | $7.84 | $7.84 | 2,069,114 |
2017-06-15 | $8.02 | $8.02 | $7.70 | $7.76 | $7.76 | 903,627 |
2017-06-14 | $8.20 | $8.27 | $7.95 | $8.00 | $8.00 | 1,054,867 |
2017-06-13 | $8.20 | $8.30 | $8.11 | $8.20 | $8.20 | 873,476 |
2017-06-12 | $8.17 | $8.19 | $7.88 | $8.18 | $8.18 | 1,330,090 |
2017-06-09 | $8.60 | $8.64 | $7.95 | $8.10 | $8.10 | 4,679,654 |
2017-06-08 | $7.50 | $8.33 | $7.47 | $8.19 | $8.19 | 4,849,951 |
2017-06-07 | $7.65 | $7.70 | $7.26 | $7.39 | $7.39 | 1,454,429 |
2017-06-06 | $7.46 | $7.54 | $7.40 | $7.48 | $7.48 | 564,997 |
2017-06-05 | $7.76 | $7.76 | $7.45 | $7.47 | $7.47 | 987,828 |
2017-06-02 | $7.68 | $7.78 | $7.46 | $7.74 | $7.74 | 1,298,689 |
2017-06-01 | $7.50 | $7.72 | $7.33 | $7.64 | $7.64 | 1,527,419 |
2017-05-31 | $7.59 | $7.82 | $7.53 | $7.55 | $7.55 | 1,737,051 |
2017-05-30 | $7.86 | $7.88 | $7.54 | $7.57 | $7.57 | 1,518,132 |
2017-05-26 | $7.95 | $8.21 | $7.84 | $7.88 | $7.88 | 1,614,671 |
2017-05-25 | $8.65 | $8.73 | $7.76 | $7.99 | $7.99 | 5,686,180 |
2017-05-24 | $9.65 | $9.86 | $8.57 | $8.68 | $8.68 | 28,576,803 |
2017-05-23 | $7.12 | $7.16 | $7.03 | $7.13 | $7.13 | 408,987 |
2017-05-22 | $7.20 | $7.32 | $7.02 | $7.09 | $7.09 | 698,492 |
2017-05-19 | $7.39 | $7.52 | $7.16 | $7.17 | $7.17 | 711,240 |
2017-05-18 | $7.21 | $7.40 | $7.16 | $7.37 | $7.37 | 668,832 |
2017-05-17 | $7.20 | $7.36 | $7.13 | $7.22 | $7.22 | 908,490 |
2017-05-16 | $7.37 | $7.41 | $7.22 | $7.34 | $7.34 | 708,274 |
2017-05-15 | $7.13 | $7.42 | $7.08 | $7.35 | $7.35 | 1,071,083 |
2017-05-12 | $6.75 | $7.45 | $6.73 | $7.14 | $7.14 | 2,851,399 |
2017-05-11 | $6.50 | $6.79 | $6.39 | $6.75 | $6.75 | 1,039,281 |
2017-05-10 | $6.30 | $6.47 | $6.29 | $6.39 | $6.39 | 491,555 |
2017-05-09 | $6.30 | $6.38 | $6.20 | $6.38 | $6.38 | 555,484 |
2017-05-08 | $6.61 | $6.63 | $6.28 | $6.29 | $6.29 | 540,778 |
2017-05-05 | $6.56 | $6.59 | $6.37 | $6.47 | $6.47 | 444,488 |
2017-05-04 | $6.31 | $6.58 | $6.29 | $6.56 | $6.56 | 551,994 |
2017-05-03 | $6.25 | $6.37 | $6.25 | $6.31 | $6.31 | 374,041 |
2017-05-02 | $6.36 | $6.45 | $6.22 | $6.29 | $6.29 | 457,399 |
2017-05-01 | $6.35 | $6.37 | $6.27 | $6.37 | $6.37 | 383,342 |
2017-04-28 | $6.43 | $6.45 | $6.22 | $6.29 | $6.29 | 581,548 |
2017-04-27 | $6.68 | $6.72 | $6.41 | $6.43 | $6.43 | 670,247 |
2017-04-26 | $6.80 | $6.85 | $6.65 | $6.67 | $6.67 | 851,103 |
2017-04-25 | $6.58 | $6.88 | $6.53 | $6.79 | $6.79 | 1,348,637 |
2017-04-24 | $6.33 | $6.54 | $6.29 | $6.53 | $6.53 | 1,156,035 |
2017-04-21 | $6.14 | $6.32 | $6.08 | $6.27 | $6.27 | 613,033 |
2017-04-20 | $6.11 | $6.21 | $6.08 | $6.13 | $6.13 | 431,751 |
2017-04-19 | $6.15 | $6.23 | $6.06 | $6.10 | $6.10 | 413,668 |
2017-04-18 | $6.10 | $6.14 | $6.00 | $6.12 | $6.12 | 485,859 |
2017-04-17 | $6.10 | $6.18 | $6.08 | $6.14 | $6.14 | 385,472 |
2017-04-13 | $6.06 | $6.15 | $5.97 | $6.09 | $6.09 | 496,663 |
2017-04-12 | $6.13 | $6.18 | $6.01 | $6.07 | $6.07 | 576,368 |
2017-04-11 | $6.17 | $6.25 | $6.08 | $6.15 | $6.15 | 579,251 |
2017-04-10 | $6.25 | $6.32 | $6.13 | $6.17 | $6.17 | 469,427 |
2017-04-07 | $6.03 | $6.26 | $5.98 | $6.26 | $6.26 | 650,871 |
2017-04-06 | $6.03 | $6.15 | $5.98 | $6.07 | $6.07 | 591,046 |
2017-04-05 | $6.21 | $6.28 | $6.02 | $6.04 | $6.04 | 714,219 |
2017-04-04 | $6.36 | $6.40 | $6.22 | $6.25 | $6.25 | 574,250 |
2017-04-03 | $6.63 | $6.72 | $6.35 | $6.36 | $6.36 | 821,956 |
2017-03-31 | $6.55 | $6.66 | $6.42 | $6.62 | $6.62 | 790,750 |
2017-03-30 | $6.57 | $6.61 | $6.45 | $6.54 | $6.54 | 724,478 |
2017-03-29 | $6.44 | $6.61 | $6.35 | $6.57 | $6.57 | 902,017 |
2017-03-28 | $6.27 | $6.50 | $6.15 | $6.40 | $6.40 | 1,354,146 |
2017-03-27 | $5.95 | $6.29 | $5.92 | $6.26 | $6.26 | 721,118 |
2017-03-24 | $5.96 | $6.07 | $5.92 | $6.05 | $6.05 | 631,471 |
2017-03-23 | $5.92 | $6.07 | $5.87 | $5.95 | $5.95 | 580,326 |
2017-03-22 | $5.90 | $6.05 | $5.83 | $5.92 | $5.92 | 810,480 |
2017-03-21 | $6.10 | $6.20 | $5.85 | $5.86 | $5.86 | 1,427,880 |
2017-03-20 | $6.10 | $6.14 | $6.00 | $6.10 | $6.10 | 806,533 |
2017-03-17 | $6.10 | $6.22 | $6.04 | $6.13 | $6.13 | 1,196,379 |
2017-03-16 | $6.55 | $6.59 | $6.05 | $6.21 | $6.21 | 2,419,804 |
2017-03-15 | $6.61 | $6.88 | $6.60 | $6.87 | $6.87 | 775,778 |
2017-03-14 | $6.66 | $6.73 | $6.60 | $6.61 | $6.61 | 537,891 |
2017-03-13 | $6.69 | $6.77 | $6.61 | $6.70 | $6.70 | 449,137 |
2017-03-10 | $6.66 | $6.73 | $6.50 | $6.68 | $6.68 | 552,193 |
2017-03-09 | $6.63 | $6.70 | $6.50 | $6.61 | $6.61 | 634,598 |
2017-03-08 | $6.66 | $6.82 | $6.61 | $6.65 | $6.65 | 919,281 |
2017-03-07 | $6.82 | $6.86 | $6.61 | $6.64 | $6.64 | 824,473 |
2017-03-06 | $6.88 | $6.99 | $6.82 | $6.84 | $6.84 | 442,358 |
2017-03-03 | $6.88 | $6.98 | $6.81 | $6.95 | $6.95 | 480,272 |
2017-03-02 | $7.05 | $7.15 | $6.85 | $6.88 | $6.88 | 548,466 |
2017-03-01 | $7.15 | $7.23 | $7.04 | $7.07 | $7.07 | 681,398 |
2017-02-28 | $7.14 | $7.17 | $6.92 | $7.05 | $7.05 | 836,492 |
2017-02-27 | $6.82 | $7.18 | $6.72 | $7.17 | $7.17 | 1,304,458 |
2017-02-24 | $6.89 | $6.91 | $6.55 | $6.68 | $6.68 | 896,286 |
2017-02-23 | $6.86 | $7.22 | $6.81 | $6.90 | $6.90 | 1,264,414 |
2017-02-22 | $6.77 | $6.80 | $6.60 | $6.60 | $6.60 | 484,738 |
2017-02-21 | $6.96 | $6.99 | $6.79 | $6.80 | $6.80 | 638,549 |
2017-02-17 | $6.97 | $7.00 | $6.78 | $6.96 | $6.96 | 561,819 |
2017-02-16 | $7.05 | $7.16 | $6.87 | $7.00 | $7.00 | 850,032 |
2017-02-15 | $6.85 | $7.02 | $6.78 | $7.01 | $7.01 | 595,256 |
2017-02-14 | $6.79 | $6.94 | $6.69 | $6.86 | $6.86 | 690,757 |
2017-02-13 | $6.71 | $6.89 | $6.46 | $6.81 | $6.81 | 1,463,453 |
2017-02-10 | $6.50 | $6.59 | $6.38 | $6.39 | $6.39 | 444,692 |
2017-02-09 | $6.39 | $6.52 | $6.26 | $6.50 | $6.50 | 531,991 |
2017-02-08 | $6.35 | $6.46 | $6.21 | $6.39 | $6.39 | 689,816 |
2017-02-07 | $6.50 | $6.55 | $6.36 | $6.38 | $6.38 | 498,339 |
2017-02-06 | $6.66 | $6.72 | $6.43 | $6.52 | $6.52 | 772,741 |
2017-02-03 | $6.65 | $6.73 | $6.56 | $6.71 | $6.71 | 571,737 |
2017-02-02 | $6.59 | $6.71 | $6.46 | $6.58 | $6.58 | 599,108 |
2017-02-01 | $6.65 | $6.69 | $6.45 | $6.52 | $6.52 | 824,982 |
2017-01-31 | $6.10 | $6.63 | $6.02 | $6.60 | $6.60 | 1,044,344 |
2017-01-30 | $6.33 | $6.33 | $6.08 | $6.15 | $6.15 | 569,991 |
2017-01-27 | $6.22 | $6.39 | $6.17 | $6.38 | $6.38 | 342,908 |
2017-01-26 | $6.36 | $6.43 | $6.19 | $6.21 | $6.21 | 517,423 |
2017-01-25 | $6.25 | $6.41 | $6.22 | $6.35 | $6.35 | 606,873 |
2017-01-24 | $6.05 | $6.20 | $5.85 | $6.19 | $6.19 | 990,453 |
2017-01-23 | $6.28 | $6.29 | $5.90 | $5.98 | $5.98 | 1,647,972 |
2017-01-20 | $6.56 | $6.59 | $6.27 | $6.28 | $6.28 | 1,137,209 |
2017-01-19 | $6.73 | $6.76 | $6.56 | $6.58 | $6.58 | 500,087 |
2017-01-18 | $6.70 | $6.77 | $6.60 | $6.74 | $6.74 | 555,743 |
2017-01-17 | $6.87 | $6.90 | $6.61 | $6.70 | $6.70 | 1,310,573 |
2017-01-13 | $7.03 | $7.10 | $6.94 | $6.98 | $6.98 | 528,589 |
2017-01-12 | $6.98 | $7.15 | $6.88 | $7.03 | $7.03 | 803,253 |
2017-01-11 | $7.18 | $7.24 | $6.95 | $7.05 | $7.05 | 1,053,990 |
2017-01-10 | $7.24 | $7.26 | $7.04 | $7.18 | $7.18 | 566,019 |
2017-01-09 | $7.32 | $7.37 | $7.08 | $7.25 | $7.25 | 776,396 |
2017-01-06 | $7.35 | $7.45 | $7.27 | $7.28 | $7.28 | 542,737 |
2017-01-05 | $7.33 | $7.44 | $7.24 | $7.38 | $7.38 | 663,655 |
2017-01-04 | $7.03 | $7.37 | $6.97 | $7.33 | $7.33 | 1,186,968 |
2017-01-03 | $6.97 | $7.12 | $6.84 | $7.07 | $7.07 | 815,792 |
2016-12-30 | $6.92 | $7.00 | $6.82 | $6.94 | $6.94 | 725,278 |
2016-12-29 | $7.02 | $7.11 | $6.90 | $6.92 | $6.92 | 704,946 |
2016-12-28 | $7.19 | $7.21 | $6.99 | $7.04 | $7.04 | 700,683 |
2016-12-27 | $7.40 | $7.46 | $7.18 | $7.19 | $7.19 | 528,658 |
2016-12-23 | $6.90 | $7.32 | $6.90 | $7.31 | $7.31 | 1,064,783 |
2016-12-22 | $7.07 | $7.13 | $6.87 | $6.91 | $6.91 | 1,072,444 |
2016-12-21 | $7.18 | $7.64 | $7.02 | $7.03 | $7.03 | 2,729,888 |
2016-12-20 | $7.01 | $7.17 | $6.85 | $6.93 | $6.93 | 986,180 |
2016-12-19 | $6.89 | $7.26 | $6.89 | $6.95 | $6.95 | 986,695 |
2016-12-16 | $6.95 | $6.98 | $6.86 | $6.92 | $6.92 | 2,330,915 |
2016-12-15 | $6.95 | $6.99 | $6.85 | $6.94 | $6.94 | 809,690 |
2016-12-14 | $7.00 | $7.19 | $6.85 | $6.94 | $6.94 | 1,110,085 |
2016-12-13 | $7.08 | $7.22 | $7.00 | $7.06 | $7.06 | 813,459 |
2016-12-12 | $7.06 | $7.11 | $6.86 | $7.03 | $7.03 | 714,989 |
2016-12-09 | $7.18 | $7.38 | $7.10 | $7.14 | $7.14 | 702,857 |
2016-12-08 | $6.95 | $7.14 | $6.82 | $7.13 | $7.13 | 881,229 |
2016-12-07 | $7.17 | $7.25 | $6.97 | $6.97 | $6.97 | 1,101,087 |
2016-12-06 | $7.22 | $7.32 | $7.01 | $7.31 | $7.31 | 855,002 |
2016-12-05 | $7.02 | $7.25 | $6.89 | $7.08 | $7.08 | 1,089,259 |
2016-12-02 | $6.82 | $7.09 | $6.78 | $6.86 | $6.86 | 918,054 |
2016-12-01 | $7.07 | $7.30 | $6.79 | $6.82 | $6.82 | 1,311,195 |
2016-11-30 | $7.15 | $7.41 | $7.08 | $7.08 | $7.08 | 1,025,034 |
2016-11-29 | $7.15 | $7.35 | $7.01 | $7.15 | $7.15 | 1,958,387 |
2016-11-28 | $7.58 | $7.64 | $7.13 | $7.15 | $7.15 | 1,394,990 |
2016-11-25 | $7.73 | $7.73 | $7.53 | $7.68 | $7.68 | 572,142 |
2016-11-23 | $7.50 | $7.84 | $7.30 | $7.75 | $7.75 | 800,200 |
2016-11-22 | $7.93 | $8.01 | $7.71 | $7.76 | $7.76 | 812,940 |
2016-11-21 | $7.90 | $7.98 | $7.79 | $7.96 | $7.96 | 694,015 |
2016-11-18 | $8.01 | $8.05 | $7.83 | $7.98 | $7.98 | 771,825 |
2016-11-17 | $7.81 | $8.10 | $7.75 | $8.02 | $8.02 | 665,212 |
2016-11-16 | $7.89 | $8.12 | $7.76 | $7.77 | $7.77 | 773,675 |
2016-11-15 | $8.35 | $8.37 | $7.83 | $8.05 | $8.05 | 1,018,179 |
2016-11-14 | $8.16 | $8.42 | $7.90 | $8.33 | $8.33 | 1,508,418 |
2016-11-11 | $7.78 | $7.94 | $7.53 | $7.82 | $7.82 | 1,313,879 |
2016-11-10 | $7.53 | $7.89 | $7.44 | $7.80 | $7.80 | 1,563,360 |
2016-11-09 | $6.40 | $7.53 | $6.35 | $7.43 | $7.43 | 2,456,132 |
2016-11-08 | $6.52 | $6.71 | $6.49 | $6.57 | $6.57 | 967,633 |
2016-11-07 | $6.54 | $6.60 | $6.44 | $6.57 | $6.57 | 1,031,968 |
2016-11-04 | $5.98 | $6.35 | $5.98 | $6.34 | $6.34 | 1,061,140 |
2016-11-03 | $6.41 | $6.50 | $5.98 | $5.98 | $5.98 | 2,022,779 |
2016-11-02 | $6.50 | $6.61 | $6.47 | $6.50 | $6.50 | 783,105 |
2016-11-01 | $6.50 | $6.65 | $6.40 | $6.59 | $6.59 | 883,195 |
2016-10-31 | $6.43 | $6.55 | $6.38 | $6.47 | $6.47 | 673,422 |
2016-10-28 | $6.39 | $6.53 | $6.30 | $6.43 | $6.43 | 879,557 |
2016-10-27 | $6.88 | $6.88 | $6.34 | $6.41 | $6.41 | 1,640,366 |
2016-10-26 | $6.81 | $6.96 | $6.68 | $6.80 | $6.80 | 1,213,302 |
2016-10-25 | $7.02 | $7.15 | $6.80 | $6.82 | $6.82 | 1,410,447 |
2016-10-24 | $6.95 | $7.38 | $6.60 | $6.99 | $6.99 | 3,711,302 |
2016-10-21 | $8.32 | $8.47 | $8.25 | $8.36 | $8.36 | 412,081 |
2016-10-20 | $8.18 | $8.40 | $8.15 | $8.39 | $8.39 | 557,533 |
2016-10-19 | $8.27 | $8.30 | $8.13 | $8.17 | $8.17 | 465,625 |
2016-10-18 | $8.20 | $8.35 | $8.16 | $8.27 | $8.27 | 791,016 |
2016-10-17 | $8.52 | $8.54 | $7.97 | $8.15 | $8.15 | 1,310,245 |
2016-10-14 | $8.84 | $8.91 | $8.54 | $8.54 | $8.54 | 874,793 |
2016-10-13 | $8.81 | $8.94 | $8.70 | $8.75 | $8.75 | 738,281 |
2016-10-12 | $9.10 | $9.27 | $8.81 | $8.84 | $8.84 | 908,890 |
2016-10-11 | $9.40 | $9.48 | $8.99 | $9.07 | $9.07 | 1,061,024 |
2016-10-10 | $9.32 | $9.52 | $9.32 | $9.50 | $9.50 | 868,319 |
2016-10-07 | $9.37 | $9.49 | $9.27 | $9.34 | $9.34 | 623,107 |
2016-10-06 | $9.31 | $9.49 | $9.30 | $9.36 | $9.36 | 691,873 |
2016-10-05 | $9.48 | $9.55 | $9.35 | $9.43 | $9.43 | 607,100 |
2016-10-04 | $9.62 | $9.65 | $9.33 | $9.40 | $9.40 | 771,391 |
2016-10-03 | $9.27 | $9.53 | $9.21 | $9.52 | $9.52 | 611,565 |
2016-09-30 | $9.28 | $9.46 | $9.15 | $9.32 | $9.32 | 876,626 |
2016-09-29 | $9.48 | $9.57 | $9.26 | $9.26 | $9.26 | 896,744 |
2016-09-28 | $9.57 | $9.69 | $9.38 | $9.54 | $9.54 | 899,653 |
2016-09-27 | $9.51 | $9.68 | $9.45 | $9.59 | $9.59 | 783,107 |
2016-09-26 | $9.41 | $9.64 | $9.41 | $9.44 | $9.44 | 628,792 |
2016-09-23 | $9.67 | $9.79 | $9.49 | $9.50 | $9.50 | 772,585 |
2016-09-22 | $9.80 | $9.85 | $9.62 | $9.74 | $9.74 | 854,834 |
2016-09-21 | $9.38 | $9.84 | $9.10 | $9.80 | $9.80 | 2,612,016 |
2016-09-20 | $9.30 | $9.50 | $9.21 | $9.37 | $9.37 | 985,055 |
2016-09-19 | $9.26 | $9.43 | $9.14 | $9.21 | $9.21 | 873,497 |
2016-09-16 | $9.42 | $9.53 | $9.16 | $9.24 | $9.24 | 1,488,491 |
2016-09-15 | $9.50 | $9.58 | $9.28 | $9.48 | $9.48 | 1,036,698 |
2016-09-14 | $9.30 | $9.48 | $9.19 | $9.47 | $9.47 | 1,546,407 |
2016-09-13 | $9.24 | $9.30 | $8.96 | $9.22 | $9.22 | 1,471,741 |
2016-09-12 | $8.50 | $9.28 | $8.46 | $9.27 | $9.27 | 2,592,459 |
2016-09-09 | $8.81 | $8.84 | $8.51 | $8.52 | $8.52 | 1,299,400 |
2016-09-08 | $9.05 | $9.06 | $8.87 | $8.94 | $8.94 | 672,897 |
2016-09-07 | $8.88 | $9.09 | $8.87 | $9.05 | $9.05 | 632,202 |
2016-09-06 | $9.12 | $9.18 | $8.87 | $9.00 | $9.00 | 969,269 |
2016-09-02 | $9.15 | $9.25 | $9.05 | $9.08 | $9.08 | 605,779 |
2016-09-01 | $9.12 | $9.27 | $9.01 | $9.14 | $9.14 | 1,007,894 |
2016-08-31 | $9.42 | $9.48 | $9.09 | $9.17 | $9.17 | 1,189,137 |
2016-08-30 | $9.54 | $9.62 | $9.33 | $9.45 | $9.45 | 1,633,690 |
2016-08-29 | $9.19 | $9.55 | $9.12 | $9.27 | $9.27 | 2,831,707 |
2016-08-26 | $8.71 | $8.89 | $8.66 | $8.86 | $8.86 | 987,231 |
2016-08-25 | $8.63 | $8.90 | $8.50 | $8.67 | $8.67 | 1,493,976 |
2016-08-24 | $9.14 | $9.24 | $8.50 | $8.57 | $8.57 | 1,636,132 |
2016-08-23 | $9.10 | $9.37 | $9.05 | $9.14 | $9.14 | 960,153 |
2016-08-22 | $8.68 | $9.11 | $8.52 | $9.06 | $9.06 | 1,567,098 |
2016-08-19 | $8.63 | $8.66 | $8.50 | $8.57 | $8.57 | 750,191 |
2016-08-18 | $8.58 | $8.75 | $8.51 | $8.69 | $8.69 | 729,645 |
2016-08-17 | $8.75 | $8.83 | $8.53 | $8.58 | $8.58 | 918,410 |
2016-08-16 | $8.84 | $8.96 | $8.75 | $8.76 | $8.76 | 763,105 |
2016-08-15 | $8.95 | $9.12 | $8.86 | $8.88 | $8.88 | 885,669 |
2016-08-12 | $8.91 | $9.05 | $8.83 | $8.95 | $8.95 | 613,904 |
2016-08-11 | $8.85 | $9.07 | $8.64 | $8.96 | $8.96 | 1,127,807 |
2016-08-10 | $9.07 | $9.10 | $8.74 | $8.78 | $8.78 | 1,380,187 |
2016-08-09 | $9.05 | $9.09 | $8.52 | $9.05 | $9.05 | 2,034,963 |
2016-08-08 | $9.90 | $9.95 | $9.12 | $9.35 | $9.35 | 2,159,298 |
2016-08-05 | $9.75 | $9.89 | $9.60 | $9.85 | $9.85 | 1,550,156 |
2016-08-04 | $9.83 | $9.94 | $9.60 | $9.64 | $9.64 | 1,474,841 |
2016-08-03 | $9.61 | $9.74 | $9.15 | $9.60 | $9.60 | 3,057,981 |
2016-08-02 | $10.76 | $11.00 | $9.92 | $10.16 | $10.16 | 2,827,792 |
2016-08-01 | $10.20 | $10.50 | $10.06 | $10.42 | $10.42 | 2,514,341 |
2016-07-29 | $9.54 | $9.93 | $9.43 | $9.88 | $9.88 | 1,487,852 |
2016-07-28 | $9.69 | $9.84 | $9.51 | $9.62 | $9.62 | 595,630 |
2016-07-27 | $9.74 | $9.80 | $9.44 | $9.65 | $9.65 | 1,200,224 |
2016-07-26 | $9.24 | $9.74 | $9.17 | $9.55 | $9.55 | 1,869,671 |
2016-07-25 | $9.15 | $9.40 | $9.03 | $9.15 | $9.15 | 683,494 |
2016-07-22 | $9.13 | $9.25 | $9.00 | $9.13 | $9.13 | 553,698 |
2016-07-21 | $9.26 | $9.40 | $9.01 | $9.05 | $9.05 | 752,662 |
2016-07-20 | $8.85 | $9.30 | $8.81 | $9.22 | $9.22 | 1,234,719 |
2016-07-19 | $9.03 | $9.19 | $8.79 | $8.81 | $8.81 | 1,073,515 |
2016-07-18 | $8.97 | $9.11 | $8.83 | $9.09 | $9.09 | 672,774 |
2016-07-15 | $8.83 | $8.91 | $8.65 | $8.88 | $8.88 | 665,270 |
2016-07-14 | $8.81 | $9.00 | $8.55 | $8.81 | $8.81 | 1,009,743 |
2016-07-13 | $9.08 | $9.18 | $8.68 | $8.68 | $8.68 | 1,346,316 |
2016-07-12 | $9.21 | $9.25 | $9.05 | $9.08 | $9.08 | 768,366 |
2016-07-11 | $9.15 | $9.37 | $9.11 | $9.12 | $9.12 | 898,938 |
2016-07-08 | $8.94 | $9.28 | $8.90 | $9.11 | $9.11 | 1,444,806 |
2016-07-07 | $9.20 | $9.23 | $8.95 | $9.08 | $9.08 | 1,085,057 |
2016-07-06 | $9.09 | $9.21 | $8.88 | $9.20 | $9.20 | 1,151,797 |
2016-07-05 | $9.30 | $9.30 | $9.07 | $9.17 | $9.17 | 875,420 |
2016-07-01 | $9.16 | $9.37 | $9.16 | $9.35 | $9.35 | 1,246,340 |
2016-06-30 | $9.54 | $9.54 | $9.12 | $9.24 | $9.24 | 1,331,355 |
2016-06-29 | $9.59 | $9.60 | $9.04 | $9.43 | $9.43 | 2,260,106 |
2016-06-28 | $8.45 | $9.27 | $8.45 | $9.21 | $9.21 | 2,190,374 |
2016-06-27 | $9.03 | $9.05 | $8.25 | $8.29 | $8.29 | 2,918,634 |
2016-06-24 | $9.11 | $9.49 | $9.03 | $9.17 | $9.17 | 2,744,479 |
2016-06-23 | $10.26 | $10.36 | $9.55 | $9.85 | $9.85 | 3,238,473 |
2016-06-22 | $10.93 | $11.00 | $10.13 | $10.20 | $10.20 | 3,451,076 |
2016-06-21 | $11.48 | $11.62 | $11.25 | $11.26 | $11.26 | 3,736,644 |
2016-06-20 | $10.80 | $11.25 | $10.65 | $11.20 | $11.20 | 2,873,570 |
2016-06-17 | $10.80 | $10.87 | $10.45 | $10.47 | $10.47 | 1,898,919 |
2016-06-16 | $10.59 | $10.75 | $10.35 | $10.74 | $10.74 | 946,222 |
2016-06-15 | $10.35 | $10.84 | $10.31 | $10.69 | $10.69 | 1,325,174 |
2016-06-14 | $10.15 | $10.45 | $9.95 | $10.27 | $10.27 | 1,020,771 |
2016-06-13 | $10.52 | $10.76 | $10.17 | $10.20 | $10.20 | 1,283,218 |
2016-06-10 | $10.97 | $11.00 | $10.25 | $10.62 | $10.62 | 1,695,863 |
2016-06-09 | $11.14 | $11.55 | $11.00 | $11.01 | $11.01 | 1,643,398 |
2016-06-08 | $11.05 | $11.27 | $11.01 | $11.24 | $11.24 | 1,108,201 |
2016-06-07 | $11.29 | $11.32 | $11.08 | $11.09 | $11.09 | 924,033 |
2016-06-06 | $11.12 | $11.33 | $10.95 | $11.33 | $11.33 | 1,101,393 |
2016-06-03 | $11.35 | $11.49 | $11.00 | $11.08 | $11.08 | 1,527,248 |
2016-06-02 | $11.29 | $11.49 | $11.20 | $11.39 | $11.39 | 1,230,624 |
2016-06-01 | $11.13 | $11.59 | $11.13 | $11.23 | $11.23 | 2,454,937 |
2016-05-31 | $10.67 | $11.35 | $10.67 | $11.32 | $11.32 | 2,289,394 |
2016-05-27 | $10.65 | $10.69 | $10.03 | $10.61 | $10.61 | 1,684,228 |
2016-05-26 | $11.24 | $11.26 | $10.66 | $10.69 | $10.69 | 1,318,083 |
2016-05-25 | $11.20 | $11.50 | $11.08 | $11.16 | $11.16 | 1,881,202 |
2016-05-24 | $11.18 | $11.18 | $10.83 | $11.13 | $11.13 | 2,054,137 |
2016-05-23 | $10.79 | $11.14 | $10.62 | $10.81 | $10.81 | 2,193,653 |
2016-05-20 | $10.12 | $10.59 | $10.00 | $10.45 | $10.45 | 1,681,605 |
2016-05-19 | $10.34 | $10.40 | $9.98 | $10.10 | $10.10 | 952,626 |
2016-05-18 | $10.22 | $10.60 | $10.08 | $10.31 | $10.31 | 1,680,790 |
2016-05-17 | $9.91 | $10.29 | $9.75 | $10.06 | $10.06 | 1,183,122 |
2016-05-16 | $9.70 | $10.20 | $9.65 | $9.93 | $9.93 | 1,582,476 |
2016-05-13 | $9.36 | $9.60 | $9.25 | $9.33 | $9.33 | 1,110,024 |
2016-05-12 | $9.41 | $9.63 | $9.13 | $9.39 | $9.39 | 1,308,589 |
2016-05-11 | $9.41 | $9.78 | $9.24 | $9.49 | $9.49 | 1,024,354 |
2016-05-10 | $9.75 | $9.78 | $9.15 | $9.38 | $9.38 | 1,100,503 |
2016-05-09 | $9.73 | $9.99 | $9.37 | $9.52 | $9.52 | 2,210,957 |
2016-05-06 | $8.89 | $9.14 | $8.63 | $8.96 | $8.96 | 1,200,720 |
2016-05-05 | $9.55 | $9.63 | $8.80 | $9.08 | $9.08 | 2,389,535 |
2016-05-04 | $10.33 | $10.49 | $9.36 | $9.39 | $9.39 | 2,711,780 |
2016-05-03 | $10.75 | $10.90 | $10.36 | $10.36 | $10.36 | 1,317,267 |
2016-05-02 | $10.62 | $10.90 | $10.36 | $10.88 | $10.88 | 1,315,889 |
2016-04-29 | $11.28 | $11.50 | $10.20 | $10.48 | $10.48 | 3,065,002 |
2016-04-28 | $11.00 | $11.69 | $10.90 | $11.18 | $11.18 | 2,163,252 |
2016-04-27 | $10.55 | $11.14 | $10.44 | $10.93 | $10.93 | 1,699,833 |
2016-04-26 | $10.50 | $10.65 | $10.38 | $10.47 | $10.47 | 1,137,640 |
2016-04-25 | $10.25 | $10.65 | $10.20 | $10.49 | $10.49 | 1,391,487 |
2016-04-22 | $10.21 | $10.44 | $10.04 | $10.33 | $10.33 | 1,418,202 |
2016-04-21 | $9.76 | $10.25 | $9.70 | $10.19 | $10.19 | 1,581,370 |
2016-04-20 | $9.92 | $10.15 | $9.71 | $9.74 | $9.74 | 1,453,403 |
2016-04-19 | $10.05 | $10.34 | $9.95 | $10.00 | $10.00 | 1,769,068 |
2016-04-18 | $9.45 | $10.16 | $9.35 | $10.07 | $10.07 | 2,012,090 |
2016-04-15 | $9.65 | $9.65 | $9.33 | $9.49 | $9.49 | 1,053,215 |
2016-04-14 | $9.24 | $9.70 | $9.12 | $9.53 | $9.53 | 1,852,576 |
2016-04-13 | $9.33 | $9.45 | $9.08 | $9.28 | $9.28 | 1,450,116 |
2016-04-12 | $9.12 | $9.34 | $8.76 | $9.30 | $9.30 | 1,781,870 |
2016-04-11 | $9.43 | $9.44 | $9.01 | $9.05 | $9.05 | 1,310,345 |
2016-04-08 | $9.44 | $9.47 | $8.87 | $9.21 | $9.21 | 1,334,249 |
2016-04-07 | $9.39 | $9.66 | $9.19 | $9.34 | $9.34 | 1,392,224 |
2016-04-06 | $8.93 | $9.49 | $8.91 | $9.48 | $9.48 | 2,002,062 |
2016-04-05 | $9.51 | $9.60 | $8.81 | $8.89 | $8.89 | 2,666,890 |
2016-04-04 | $9.50 | $9.90 | $9.46 | $9.66 | $9.66 | 2,944,255 |
2016-04-01 | $8.72 | $9.35 | $8.60 | $9.25 | $9.25 | 2,499,674 |
2016-03-31 | $8.78 | $9.10 | $8.65 | $8.71 | $8.71 | 2,162,889 |
2016-03-30 | $8.19 | $8.79 | $8.19 | $8.63 | $8.63 | 3,062,200 |
2016-03-29 | $7.94 | $8.15 | $7.66 | $8.14 | $8.14 | 1,588,728 |
2016-03-28 | $7.96 | $8.17 | $7.81 | $8.02 | $8.02 | 1,566,130 |
2016-03-24 | $7.62 | $7.90 | $7.41 | $7.90 | $7.90 | 1,325,177 |
2016-03-23 | $7.80 | $7.85 | $7.60 | $7.62 | $7.62 | 1,986,942 |
2016-03-22 | $7.53 | $7.95 | $7.41 | $7.85 | $7.85 | 3,766,938 |
2016-03-21 | $7.08 | $7.29 | $6.94 | $7.25 | $7.25 | 1,176,501 |
2016-03-18 | $7.05 | $7.20 | $6.94 | $7.12 | $7.12 | 2,206,003 |
2016-03-17 | $6.61 | $7.09 | $6.46 | $6.98 | $6.98 | 1,427,495 |
2016-03-16 | $6.49 | $6.78 | $6.49 | $6.58 | $6.58 | 1,006,633 |
2016-03-15 | $6.53 | $6.70 | $6.42 | $6.54 | $6.54 | 1,034,840 |
2016-03-14 | $6.50 | $6.84 | $6.25 | $6.68 | $6.68 | 1,940,388 |
2016-03-11 | $6.92 | $6.92 | $6.62 | $6.88 | $6.88 | 1,053,440 |
2016-03-10 | $7.03 | $7.13 | $6.61 | $6.70 | $6.70 | 1,394,917 |
2016-03-09 | $7.07 | $7.12 | $6.76 | $7.02 | $7.02 | 1,578,269 |
2016-03-08 | $7.60 | $7.65 | $6.86 | $6.90 | $6.90 | 2,858,839 |
2016-03-07 | $7.02 | $7.55 | $7.00 | $7.48 | $7.48 | 1,987,912 |
2016-03-04 | $7.08 | $7.31 | $6.85 | $7.00 | $7.00 | 1,747,038 |
2016-03-03 | $7.12 | $7.20 | $6.93 | $7.04 | $7.04 | 2,235,232 |
2016-03-02 | $6.58 | $7.01 | $6.48 | $6.97 | $6.97 | 2,198,793 |
2016-03-01 | $6.31 | $6.58 | $6.21 | $6.58 | $6.58 | 969,610 |
2016-02-29 | $6.50 | $6.53 | $6.29 | $6.30 | $6.30 | 856,471 |
2016-02-26 | $6.50 | $6.56 | $6.36 | $6.50 | $6.50 | 805,951 |
2016-02-25 | $6.50 | $6.57 | $6.32 | $6.48 | $6.48 | 732,431 |
2016-02-24 | $6.35 | $6.48 | $6.14 | $6.45 | $6.45 | 1,061,423 |
2016-02-23 | $6.65 | $6.70 | $6.44 | $6.44 | $6.44 | 832,676 |
2016-02-22 | $6.58 | $6.73 | $6.44 | $6.68 | $6.68 | 981,240 |
2016-02-19 | $6.58 | $6.62 | $6.27 | $6.45 | $6.45 | 1,470,379 |
2016-02-18 | $6.94 | $6.95 | $6.41 | $6.45 | $6.45 | 1,587,765 |
2016-02-17 | $7.00 | $7.10 | $6.75 | $6.92 | $6.92 | 3,009,899 |
2016-02-16 | $6.35 | $6.61 | $6.28 | $6.57 | $6.57 | 1,542,610 |
2016-02-12 | $6.22 | $6.32 | $6.03 | $6.27 | $6.27 | 1,547,059 |
2016-02-11 | $6.11 | $6.36 | $5.86 | $6.19 | $6.19 | 3,562,029 |
2016-02-10 | $5.90 | $6.05 | $5.72 | $5.78 | $5.78 | 1,384,448 |
2016-02-09 | $5.86 | $6.14 | $5.70 | $5.84 | $5.84 | 1,651,326 |
2016-02-08 | $5.99 | $6.07 | $5.75 | $6.00 | $6.00 | 2,244,041 |
2016-02-05 | $6.18 | $6.27 | $5.96 | $6.01 | $6.01 | 1,908,598 |
2016-02-04 | $6.06 | $6.38 | $5.96 | $6.26 | $6.26 | 2,525,051 |
2016-02-03 | $6.55 | $6.57 | $5.86 | $6.04 | $6.04 | 3,517,327 |
2016-02-02 | $6.50 | $6.63 | $6.05 | $6.50 | $6.50 | 5,012,402 |
2016-02-01 | $7.15 | $7.20 | $6.51 | $6.73 | $6.73 | 9,205,101 |
2016-01-29 | $6.29 | $6.70 | $6.15 | $6.68 | $6.68 | 8,909,504 |
2016-01-28 | $6.00 | $6.32 | $5.52 | $5.78 | $5.78 | 7,274,528 |
2016-01-27 | $5.25 | $5.75 | $5.25 | $5.37 | $5.37 | 3,199,559 |
2016-01-26 | $5.19 | $5.27 | $4.94 | $5.24 | $5.24 | 1,250,367 |
2016-01-25 | $5.05 | $5.37 | $5.02 | $5.14 | $5.14 | 1,311,412 |
2016-01-22 | $5.16 | $5.41 | $5.00 | $5.07 | $5.07 | 1,451,644 |
2016-01-21 | $4.96 | $5.26 | $4.82 | $5.06 | $5.06 | 1,008,466 |
2016-01-20 | $4.80 | $5.09 | $4.50 | $4.99 | $4.99 | 1,685,106 |
2016-01-19 | $5.27 | $5.35 | $4.83 | $4.92 | $4.92 | 1,165,124 |
2016-01-15 | $4.91 | $5.23 | $4.84 | $5.21 | $5.21 | 1,474,775 |
2016-01-14 | $5.17 | $5.27 | $4.79 | $5.16 | $5.16 | 1,385,318 |
2016-01-13 | $5.58 | $5.67 | $5.13 | $5.17 | $5.17 | 1,221,496 |
2016-01-12 | $5.40 | $5.81 | $5.33 | $5.54 | $5.54 | 1,747,578 |
2016-01-11 | $5.78 | $5.83 | $5.21 | $5.35 | $5.35 | 1,816,446 |
2016-01-08 | $5.90 | $5.92 | $5.70 | $5.76 | $5.76 | 1,077,341 |
2016-01-07 | $5.99 | $6.01 | $5.75 | $5.75 | $5.75 | 1,402,096 |
2016-01-06 | $6.23 | $6.40 | $6.03 | $6.12 | $6.12 | 1,132,321 |
2016-01-05 | $6.46 | $6.56 | $6.30 | $6.30 | $6.30 | 720,672 |
2016-01-04 | $6.51 | $6.55 | $6.25 | $6.40 | $6.40 | 1,147,185 |
2015-12-31 | $6.96 | $7.02 | $6.69 | $6.72 | $6.72 | 1,023,318 |
2015-12-30 | $7.04 | $7.15 | $6.99 | $7.00 | $7.00 | 719,949 |
2015-12-29 | $7.08 | $7.16 | $6.98 | $7.08 | $7.08 | 990,969 |
2015-12-28 | $7.00 | $7.13 | $6.95 | $7.03 | $7.03 | 753,839 |
2015-12-24 | $6.90 | $7.14 | $6.85 | $7.07 | $7.07 | 474,462 |
2015-12-23 | $6.97 | $7.11 | $6.90 | $6.94 | $6.94 | 669,866 |
2015-12-22 | $6.89 | $7.05 | $6.83 | $6.95 | $6.95 | 979,989 |
2015-12-21 | $6.94 | $7.00 | $6.66 | $6.89 | $6.89 | 998,012 |
2015-12-18 | $6.64 | $6.87 | $6.55 | $6.87 | $6.87 | 6,631,011 |
2015-12-17 | $6.66 | $6.74 | $6.45 | $6.62 | $6.62 | 781,920 |
2015-12-16 | $6.28 | $6.66 | $6.20 | $6.63 | $6.63 | 1,355,274 |
2015-12-15 | $6.22 | $6.32 | $6.14 | $6.26 | $6.26 | 1,068,639 |
2015-12-14 | $6.22 | $6.40 | $6.05 | $6.14 | $6.14 | 1,404,088 |
2015-12-11 | $6.53 | $6.68 | $6.17 | $6.22 | $6.22 | 1,086,399 |
2015-12-10 | $6.67 | $6.85 | $6.56 | $6.69 | $6.69 | 793,992 |
2015-12-09 | $6.71 | $6.84 | $6.63 | $6.70 | $6.70 | 847,093 |
2015-12-08 | $6.70 | $6.78 | $6.58 | $6.71 | $6.71 | 1,040,133 |
2015-12-07 | $7.09 | $7.11 | $6.70 | $6.77 | $6.77 | 1,110,413 |
2015-12-04 | $6.92 | $7.14 | $6.87 | $7.12 | $7.12 | 859,595 |
2015-12-03 | $7.31 | $7.36 | $6.89 | $6.94 | $6.94 | 966,819 |
2015-12-02 | $7.30 | $7.57 | $7.27 | $7.30 | $7.30 | 885,172 |
2015-12-01 | $7.43 | $7.43 | $7.26 | $7.35 | $7.35 | 745,758 |
2015-11-30 | $7.40 | $7.62 | $7.34 | $7.41 | $7.41 | 1,266,063 |
2015-11-27 | $7.22 | $7.41 | $7.22 | $7.36 | $7.36 | 605,400 |
2015-11-25 | $7.04 | $7.28 | $6.98 | $7.23 | $7.23 | 955,413 |
2015-11-24 | $6.82 | $7.10 | $6.82 | $7.07 | $7.07 | 824,097 |
2015-11-23 | $6.77 | $6.99 | $6.74 | $6.88 | $6.88 | 936,859 |
2015-11-20 | $6.83 | $6.94 | $6.77 | $6.80 | $6.80 | 967,721 |
2015-11-19 | $6.75 | $7.14 | $6.73 | $6.81 | $6.81 | 1,479,063 |
2015-11-18 | $6.89 | $6.95 | $6.68 | $6.73 | $6.73 | 1,745,214 |
2015-11-17 | $6.98 | $7.04 | $6.76 | $6.87 | $6.87 | 1,042,541 |
2015-11-16 | $7.01 | $7.16 | $6.82 | $6.94 | $6.94 | 1,121,792 |
2015-11-13 | $7.01 | $7.25 | $6.96 | $7.08 | $7.08 | 1,020,983 |
2015-11-12 | $6.99 | $7.40 | $6.95 | $7.05 | $7.05 | 1,328,930 |
2015-11-11 | $6.94 | $7.25 | $6.80 | $7.11 | $7.11 | 1,918,923 |
2015-11-10 | $7.00 | $7.00 | $6.66 | $6.94 | $6.94 | 1,432,393 |
2015-11-09 | $6.76 | $7.06 | $6.55 | $7.02 | $7.02 | 1,543,919 |
2015-11-06 | $6.85 | $6.87 | $6.56 | $6.73 | $6.73 | 1,604,186 |
2015-11-05 | $6.85 | $6.92 | $6.65 | $6.82 | $6.82 | 1,394,226 |
2015-11-04 | $6.61 | $6.70 | $6.48 | $6.58 | $6.58 | 949,341 |
2015-11-03 | $6.62 | $6.81 | $6.56 | $6.60 | $6.60 | 1,237,663 |
2015-11-02 | $6.35 | $6.68 | $6.33 | $6.66 | $6.66 | 1,255,203 |
2015-10-30 | $6.47 | $6.55 | $6.31 | $6.33 | $6.33 | 705,101 |
2015-10-29 | $6.59 | $6.78 | $6.45 | $6.46 | $6.46 | 998,085 |
2015-10-28 | $6.48 | $6.68 | $6.32 | $6.67 | $6.67 | 1,364,611 |
2015-10-27 | $6.52 | $6.55 | $6.30 | $6.43 | $6.43 | 1,226,888 |
2015-10-26 | $6.60 | $6.70 | $6.47 | $6.57 | $6.57 | 790,676 |
2015-10-23 | $6.45 | $6.71 | $6.41 | $6.61 | $6.61 | 1,726,355 |
2015-10-22 | $6.23 | $6.45 | $6.08 | $6.39 | $6.39 | 1,382,076 |
2015-10-21 | $6.32 | $6.36 | $6.03 | $6.24 | $6.24 | 1,196,338 |
2015-10-20 | $6.23 | $6.36 | $6.10 | $6.28 | $6.28 | 1,320,635 |
2015-10-19 | $6.22 | $6.41 | $6.06 | $6.26 | $6.26 | 1,057,647 |
2015-10-16 | $6.28 | $6.39 | $6.08 | $6.23 | $6.23 | 1,178,875 |
2015-10-15 | $5.89 | $6.30 | $5.81 | $6.29 | $6.29 | 1,398,386 |
2015-10-14 | $5.65 | $6.06 | $5.65 | $5.90 | $5.90 | 1,065,313 |
2015-10-13 | $5.83 | $6.04 | $5.64 | $5.65 | $5.65 | 1,170,891 |
2015-10-12 | $6.14 | $6.20 | $5.86 | $5.91 | $5.91 | 1,041,965 |
2015-10-09 | $6.00 | $6.19 | $5.95 | $6.16 | $6.16 | 880,877 |
2015-10-08 | $5.97 | $6.04 | $5.76 | $5.96 | $5.96 | 1,148,721 |
2015-10-07 | $5.89 | $6.19 | $5.75 | $6.02 | $6.02 | 1,397,886 |
2015-10-06 | $6.20 | $6.24 | $5.63 | $5.82 | $5.82 | 1,648,335 |
2015-10-05 | $5.95 | $6.24 | $5.95 | $6.15 | $6.15 | 1,303,236 |
2015-10-02 | $5.57 | $5.94 | $5.32 | $5.91 | $5.91 | 1,506,528 |
2015-10-01 | $5.82 | $5.83 | $5.51 | $5.68 | $5.68 | 1,300,379 |
2015-09-30 | $5.79 | $5.94 | $5.47 | $5.78 | $5.78 | 1,909,388 |
2015-09-29 | $6.10 | $6.20 | $5.50 | $5.69 | $5.69 | 2,066,559 |
2015-09-28 | $6.52 | $6.56 | $5.95 | $6.12 | $6.12 | 2,257,900 |
2015-09-25 | $7.23 | $7.25 | $6.50 | $6.57 | $6.57 | 2,149,180 |
2015-09-24 | $7.03 | $7.19 | $6.90 | $7.17 | $7.17 | 1,093,732 |
2015-09-23 | $7.20 | $7.32 | $7.03 | $7.08 | $7.08 | 760,674 |
2015-09-22 | $7.11 | $7.28 | $6.98 | $7.19 | $7.19 | 1,316,163 |
2015-09-21 | $7.56 | $7.62 | $7.14 | $7.29 | $7.29 | 1,734,201 |
2015-09-18 | $7.50 | $7.60 | $7.30 | $7.39 | $7.39 | 1,608,510 |
2015-09-17 | $7.86 | $7.90 | $7.50 | $7.64 | $7.64 | 1,790,644 |
2015-09-16 | $7.51 | $7.61 | $7.37 | $7.47 | $7.47 | 629,023 |
2015-09-15 | $7.34 | $7.57 | $7.29 | $7.47 | $7.47 | 949,203 |
2015-09-14 | $7.33 | $7.39 | $7.18 | $7.35 | $7.35 | 698,805 |
2015-09-11 | $7.07 | $7.34 | $7.04 | $7.34 | $7.34 | 1,065,879 |
2015-09-10 | $6.86 | $7.11 | $6.86 | $7.11 | $7.11 | 2,031,901 |
2015-09-09 | $7.24 | $7.35 | $6.90 | $6.90 | $6.90 | 1,733,732 |
2015-09-08 | $7.20 | $7.28 | $6.98 | $7.15 | $7.15 | 998,531 |
2015-09-04 | $7.00 | $7.18 | $6.94 | $7.11 | $7.11 | 832,916 |
2015-09-03 | $7.16 | $7.30 | $7.01 | $7.09 | $7.09 | 1,030,664 |
2015-09-02 | $7.21 | $7.28 | $7.01 | $7.23 | $7.23 | 1,290,857 |
2015-09-01 | $7.25 | $7.36 | $7.05 | $7.10 | $7.10 | 1,347,035 |
2015-08-31 | $7.73 | $7.90 | $7.47 | $7.49 | $7.49 | 1,523,189 |
2015-08-28 | $7.37 | $7.74 | $7.30 | $7.73 | $7.73 | 2,638,007 |
2015-08-27 | $6.87 | $7.05 | $6.72 | $6.98 | $6.98 | 1,827,484 |
2015-08-26 | $6.78 | $6.84 | $6.43 | $6.80 | $6.80 | 1,524,027 |
2015-08-25 | $6.95 | $6.97 | $6.56 | $6.59 | $6.59 | 1,681,119 |
2015-08-24 | $6.50 | $7.06 | $6.19 | $6.54 | $6.54 | 2,064,273 |
2015-08-21 | $6.91 | $7.26 | $6.77 | $7.04 | $7.04 | 1,707,053 |
2015-08-20 | $7.60 | $7.69 | $7.05 | $7.05 | $7.05 | 1,847,483 |
2015-08-19 | $7.40 | $7.85 | $7.22 | $7.64 | $7.64 | 2,372,192 |
2015-08-18 | $7.85 | $7.87 | $7.44 | $7.44 | $7.44 | 1,071,203 |
2015-08-17 | $7.40 | $7.90 | $7.30 | $7.88 | $7.88 | 1,577,022 |
2015-08-14 | $7.31 | $7.44 | $7.15 | $7.37 | $7.37 | 1,268,048 |
2015-08-13 | $7.82 | $7.94 | $7.33 | $7.34 | $7.34 | 1,424,639 |
2015-08-12 | $7.68 | $7.87 | $7.15 | $7.82 | $7.82 | 2,608,323 |
2015-08-11 | $8.25 | $8.29 | $7.70 | $7.82 | $7.82 | 3,874,315 |
2015-08-10 | $8.00 | $8.83 | $7.55 | $8.19 | $8.19 | 18,084,367 |
2015-08-07 | $6.82 | $6.94 | $6.35 | $6.49 | $6.49 | 1,433,839 |
2015-08-06 | $7.16 | $7.17 | $6.66 | $6.80 | $6.80 | 1,284,423 |
2015-08-05 | $7.15 | $7.29 | $7.10 | $7.18 | $7.18 | 410,991 |
2015-08-04 | $7.22 | $7.33 | $7.12 | $7.15 | $7.15 | 536,948 |
2015-08-03 | $7.29 | $7.48 | $7.20 | $7.25 | $7.25 | 589,445 |
2015-07-31 | $7.29 | $7.45 | $7.16 | $7.29 | $7.29 | 611,271 |
2015-07-30 | $7.35 | $7.45 | $7.11 | $7.21 | $7.21 | 601,912 |
2015-07-29 | $7.47 | $7.57 | $7.34 | $7.40 | $7.40 | 936,717 |
2015-07-28 | $7.25 | $7.40 | $7.13 | $7.40 | $7.40 | 906,807 |
2015-07-27 | $7.05 | $7.23 | $6.90 | $7.18 | $7.18 | 851,188 |
2015-07-24 | $7.19 | $7.25 | $7.01 | $7.06 | $7.06 | 819,756 |
2015-07-23 | $7.43 | $7.52 | $7.20 | $7.23 | $7.23 | 453,599 |
2015-07-22 | $7.25 | $7.41 | $7.17 | $7.32 | $7.32 | 572,260 |
2015-07-21 | $7.53 | $7.55 | $7.28 | $7.31 | $7.31 | 645,152 |
2015-07-20 | $7.67 | $7.69 | $7.34 | $7.50 | $7.50 | 690,280 |
2015-07-17 | $7.72 | $7.84 | $7.53 | $7.67 | $7.67 | 559,227 |
2015-07-16 | $7.82 | $7.88 | $7.54 | $7.71 | $7.71 | 572,298 |
2015-07-15 | $7.90 | $8.00 | $7.65 | $7.76 | $7.76 | 888,795 |
Inovio Pharmaceuticals Inc (INO) News Headlines
Recent Inovio Pharmaceuticals Inc (INO) News
Similar Companies to Inovio Pharmaceuticals Inc (INO) 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 |