Joint Corp (JYNT) Exchange: NASDAQ
Data as of March 28, 2024
$13.06 ($0.29) 2.27%
Joint Corp - Daily Information
Click for more stock information on Joint Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $12.75 |
Previous Close | $13.06 |
High | $13.29 |
Low | $12.68 |
Adjusted Open | $12.75 |
Previous Adjusted Close | $13.06 |
Adjusted High | $13.29 |
Adjusted Low | $12.68 |
About Joint Corp (JYNT)
The Joint Corp. revolutionized access to chiropractic care when it introduced its retail healthcare business model in 2010. Today, the company is making quality care convenient and affordable, while eliminating the need for insurance, for millions of patients seeking pain relief and ongoing wellness. With more than 600 locations nationwide and over eight million patient visits annually, The Joint is a key leader in the chiropractic industry. Named on Franchise Times “Top 200+ Franchises” and Entrepreneur’s “Franchise 500 ® ” lists, The Joint Chiropractic is an innovative force, where healthcare meets retail.
Invest in Joint Corp (JYNT)
Historical Stock Data for Joint Corp (JYNT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $12.75 | $13.29 | $12.68 | $13.06 | $13.06 | 63,876 |
2024-03-27 | $12.62 | $12.80 | $12.41 | $12.77 | $12.77 | 50,213 |
2024-03-26 | $12.71 | $12.91 | $12.42 | $12.47 | $12.47 | 55,985 |
2024-03-25 | $12.95 | $13.21 | $12.70 | $12.72 | $12.72 | 43,294 |
2024-03-22 | $12.92 | $13.21 | $12.73 | $12.97 | $12.97 | 43,035 |
2024-03-21 | $12.74 | $13.11 | $12.69 | $12.87 | $12.87 | 59,524 |
2024-03-20 | $12.96 | $13.31 | $12.52 | $12.79 | $12.79 | 71,695 |
2024-03-19 | $12.13 | $13.40 | $12.10 | $13.09 | $13.09 | 170,466 |
2024-03-18 | $12.70 | $12.71 | $12.08 | $12.29 | $12.29 | 76,143 |
2024-03-15 | $11.81 | $12.86 | $11.81 | $12.75 | $12.75 | 155,842 |
2024-03-14 | $11.86 | $12.16 | $11.76 | $11.80 | $11.80 | 107,954 |
2024-03-13 | $12.15 | $12.51 | $11.93 | $11.97 | $11.97 | 127,589 |
2024-03-12 | $13.05 | $13.07 | $12.24 | $12.27 | $12.27 | 147,980 |
2024-03-11 | $11.75 | $13.37 | $11.75 | $13.08 | $13.08 | 298,609 |
2024-03-08 | $9.62 | $13.69 | $9.62 | $11.88 | $11.88 | 861,400 |
2024-03-07 | $9.25 | $9.43 | $9.10 | $9.14 | $9.14 | 168,636 |
2024-03-06 | $9.24 | $9.57 | $9.22 | $9.45 | $9.45 | 46,077 |
2024-03-05 | $9.29 | $9.32 | $9.13 | $9.15 | $9.15 | 118,746 |
2024-03-04 | $9.90 | $10.03 | $9.22 | $9.34 | $9.34 | 160,815 |
2024-03-01 | $9.88 | $10.16 | $9.80 | $9.89 | $9.89 | 95,322 |
2024-02-29 | $9.93 | $9.93 | $9.79 | $9.86 | $9.86 | 44,402 |
2024-02-28 | $9.78 | $9.81 | $9.65 | $9.75 | $9.75 | 47,385 |
2024-02-27 | $10.08 | $10.29 | $9.83 | $9.84 | $9.84 | 53,919 |
2024-02-26 | $9.78 | $10.04 | $9.78 | $9.99 | $9.99 | 33,897 |
2024-02-23 | $10.05 | $10.13 | $9.68 | $9.83 | $9.83 | 113,167 |
2024-02-22 | $10.14 | $10.18 | $10.00 | $10.06 | $10.06 | 64,417 |
2024-02-21 | $10.25 | $10.47 | $10.00 | $10.06 | $10.06 | 60,696 |
2024-02-20 | $10.31 | $10.42 | $10.25 | $10.29 | $10.29 | 74,010 |
2024-02-16 | $10.23 | $10.53 | $10.16 | $10.41 | $10.41 | 73,877 |
2024-02-15 | $10.08 | $10.45 | $9.94 | $10.41 | $10.41 | 91,081 |
2024-02-14 | $10.14 | $10.17 | $9.90 | $10.00 | $10.00 | 72,338 |
2024-02-13 | $10.66 | $10.73 | $9.92 | $10.00 | $10.00 | 115,851 |
2024-02-12 | $10.63 | $11.19 | $10.55 | $10.95 | $10.95 | 97,049 |
2024-02-09 | $9.80 | $10.67 | $9.78 | $10.62 | $10.62 | 72,489 |
2024-02-08 | $9.53 | $9.85 | $9.53 | $9.80 | $9.80 | 36,571 |
2024-02-07 | $9.63 | $9.73 | $9.40 | $9.56 | $9.56 | 76,898 |
2024-02-06 | $9.48 | $9.67 | $9.31 | $9.62 | $9.62 | 133,811 |
2024-02-05 | $9.86 | $9.86 | $9.51 | $9.51 | $9.51 | 86,784 |
2024-02-02 | $9.97 | $10.07 | $9.87 | $9.90 | $9.90 | 69,023 |
2024-02-01 | $9.77 | $10.19 | $9.76 | $10.09 | $10.09 | 90,294 |
2024-01-31 | $9.82 | $10.04 | $9.67 | $9.76 | $9.76 | 72,047 |
2024-01-30 | $9.70 | $9.86 | $9.52 | $9.77 | $9.77 | 49,806 |
2024-01-29 | $9.44 | $9.77 | $9.36 | $9.73 | $9.73 | 73,889 |
2024-01-26 | $9.44 | $9.64 | $9.33 | $9.46 | $9.46 | 52,035 |
2024-01-25 | $9.52 | $9.52 | $9.23 | $9.39 | $9.39 | 49,722 |
2024-01-24 | $9.63 | $9.73 | $9.34 | $9.39 | $9.39 | 85,988 |
2024-01-23 | $9.45 | $9.70 | $9.34 | $9.63 | $9.63 | 69,317 |
2024-01-22 | $9.12 | $9.43 | $9.04 | $9.39 | $9.39 | 84,472 |
2024-01-19 | $9.08 | $9.11 | $8.96 | $9.04 | $9.04 | 73,028 |
2024-01-18 | $9.16 | $9.21 | $8.97 | $9.05 | $9.05 | 58,509 |
2024-01-17 | $9.00 | $9.15 | $8.98 | $9.12 | $9.12 | 119,118 |
2024-01-16 | $9.00 | $9.09 | $8.94 | $9.00 | $9.00 | 94,344 |
2024-01-12 | $9.26 | $9.36 | $8.97 | $9.05 | $9.05 | 76,900 |
2024-01-11 | $9.11 | $9.64 | $9.08 | $9.24 | $9.24 | 153,074 |
2024-01-10 | $8.99 | $9.03 | $8.90 | $9.01 | $9.01 | 56,145 |
2024-01-09 | $9.12 | $9.19 | $8.96 | $9.01 | $9.01 | 45,068 |
2024-01-08 | $8.97 | $9.30 | $8.96 | $9.27 | $9.27 | 48,693 |
2024-01-05 | $9.00 | $9.08 | $8.88 | $8.97 | $8.97 | 124,084 |
2024-01-04 | $9.00 | $9.15 | $8.95 | $9.00 | $9.00 | 65,402 |
2024-01-03 | $9.40 | $9.40 | $8.95 | $9.03 | $9.03 | 127,328 |
2024-01-02 | $9.49 | $9.81 | $9.17 | $9.45 | $9.45 | 117,235 |
2023-12-29 | $9.67 | $9.80 | $9.59 | $9.61 | $9.61 | 71,565 |
2023-12-28 | $9.65 | $9.83 | $9.47 | $9.71 | $9.71 | 109,630 |
2023-12-27 | $9.49 | $9.70 | $9.49 | $9.70 | $9.70 | 62,633 |
2023-12-26 | $9.24 | $9.51 | $9.24 | $9.49 | $9.49 | 88,571 |
2023-12-22 | $9.21 | $9.38 | $9.14 | $9.27 | $9.27 | 50,266 |
2023-12-21 | $9.15 | $9.21 | $8.99 | $9.16 | $9.16 | 64,378 |
2023-12-20 | $9.21 | $9.56 | $8.91 | $9.07 | $9.07 | 80,860 |
2023-12-19 | $9.26 | $9.34 | $8.98 | $9.20 | $9.20 | 126,065 |
2023-12-18 | $9.28 | $9.34 | $9.04 | $9.13 | $9.13 | 89,954 |
2023-12-15 | $9.80 | $9.80 | $9.26 | $9.29 | $9.29 | 194,068 |
2023-12-14 | $9.91 | $10.22 | $9.63 | $9.70 | $9.70 | 124,892 |
2023-12-13 | $9.65 | $9.87 | $9.32 | $9.86 | $9.86 | 135,285 |
2023-12-12 | $9.52 | $9.90 | $9.44 | $9.66 | $9.66 | 152,167 |
2023-12-11 | $9.49 | $9.69 | $9.34 | $9.57 | $9.57 | 125,742 |
2023-12-08 | $9.18 | $9.45 | $8.68 | $9.45 | $9.45 | 82,949 |
2023-12-07 | $9.21 | $9.38 | $9.13 | $9.16 | $9.16 | 94,396 |
2023-12-06 | $9.09 | $9.47 | $9.09 | $9.23 | $9.23 | 59,865 |
2023-12-05 | $9.26 | $9.37 | $8.99 | $9.07 | $9.07 | 65,882 |
2023-12-04 | $9.16 | $9.30 | $9.04 | $9.26 | $9.26 | 105,312 |
2023-12-01 | $8.81 | $9.28 | $8.76 | $9.26 | $9.26 | 137,030 |
2023-11-30 | $9.09 | $9.15 | $8.69 | $8.79 | $8.79 | 206,857 |
2023-11-29 | $8.63 | $9.40 | $8.63 | $9.14 | $9.14 | 198,877 |
2023-11-28 | $8.80 | $8.80 | $8.60 | $8.62 | $8.62 | 84,794 |
2023-11-27 | $9.09 | $9.28 | $8.80 | $8.80 | $8.80 | 84,376 |
2023-11-24 | $9.24 | $9.44 | $9.20 | $9.24 | $9.24 | 29,492 |
2023-11-22 | $8.92 | $9.50 | $8.89 | $9.25 | $9.25 | 168,696 |
2023-11-21 | $8.69 | $8.89 | $8.66 | $8.79 | $8.79 | 90,246 |
2023-11-20 | $8.51 | $8.86 | $8.38 | $8.83 | $8.83 | 71,905 |
2023-11-17 | $8.37 | $8.52 | $8.30 | $8.48 | $8.48 | 62,903 |
2023-11-16 | $8.55 | $8.64 | $8.29 | $8.31 | $8.31 | 68,517 |
2023-11-15 | $8.59 | $8.92 | $8.46 | $8.60 | $8.60 | 131,432 |
2023-11-14 | $8.51 | $8.79 | $8.31 | $8.59 | $8.59 | 211,923 |
2023-11-13 | $8.30 | $8.63 | $8.26 | $8.30 | $8.30 | 144,351 |
2023-11-10 | $7.90 | $9.32 | $7.69 | $8.32 | $8.32 | 539,300 |
2023-11-09 | $8.23 | $8.23 | $7.31 | $7.37 | $7.37 | 326,574 |
2023-11-08 | $8.05 | $8.30 | $7.89 | $8.21 | $8.21 | 212,066 |
2023-11-07 | $7.79 | $8.32 | $7.75 | $8.02 | $8.02 | 198,716 |
2023-11-06 | $7.89 | $8.02 | $7.68 | $7.76 | $7.76 | 138,469 |
2023-11-03 | $7.72 | $8.12 | $7.58 | $7.90 | $7.90 | 212,833 |
2023-11-02 | $7.71 | $7.71 | $7.48 | $7.59 | $7.59 | 83,289 |
2023-11-01 | $7.81 | $7.92 | $7.45 | $7.53 | $7.53 | 109,470 |
2023-10-31 | $7.83 | $7.90 | $7.58 | $7.81 | $7.81 | 102,156 |
2023-10-30 | $7.98 | $7.98 | $7.61 | $7.68 | $7.68 | 71,263 |
2023-10-27 | $8.00 | $8.03 | $7.63 | $7.89 | $7.89 | 141,043 |
2023-10-26 | $8.02 | $8.19 | $8.00 | $8.03 | $8.03 | 69,874 |
2023-10-25 | $8.03 | $8.23 | $7.99 | $8.16 | $8.16 | 71,855 |
2023-10-24 | $8.20 | $8.33 | $8.06 | $8.20 | $8.20 | 67,262 |
2023-10-23 | $8.19 | $8.47 | $8.05 | $8.17 | $8.17 | 105,478 |
2023-10-20 | $8.26 | $8.41 | $8.17 | $8.22 | $8.22 | 87,678 |
2023-10-19 | $8.24 | $8.39 | $8.11 | $8.23 | $8.23 | 47,019 |
2023-10-18 | $8.39 | $8.43 | $8.13 | $8.20 | $8.20 | 91,492 |
2023-10-17 | $8.07 | $8.52 | $8.07 | $8.49 | $8.49 | 127,215 |
2023-10-16 | $8.22 | $8.31 | $8.06 | $8.16 | $8.16 | 115,585 |
2023-10-13 | $8.13 | $8.16 | $8.02 | $8.13 | $8.13 | 67,703 |
2023-10-12 | $8.36 | $8.36 | $8.08 | $8.17 | $8.17 | 95,012 |
2023-10-11 | $8.38 | $8.80 | $8.30 | $8.38 | $8.38 | 144,050 |
2023-10-10 | $8.13 | $8.65 | $8.09 | $8.40 | $8.40 | 198,543 |
2023-10-09 | $8.64 | $8.66 | $8.10 | $8.13 | $8.13 | 140,334 |
2023-10-06 | $8.48 | $8.75 | $8.41 | $8.69 | $8.69 | 91,881 |
2023-10-05 | $8.73 | $8.85 | $8.42 | $8.50 | $8.50 | 150,717 |
2023-10-04 | $8.54 | $8.76 | $8.27 | $8.73 | $8.73 | 121,265 |
2023-10-03 | $8.80 | $8.89 | $8.30 | $8.54 | $8.54 | 161,575 |
2023-10-02 | $8.97 | $8.97 | $8.67 | $8.85 | $8.85 | 154,022 |
2023-09-29 | $9.07 | $9.15 | $8.77 | $8.99 | $8.99 | 154,436 |
2023-09-28 | $9.27 | $9.27 | $9.09 | $9.12 | $9.12 | 100,701 |
2023-09-27 | $9.33 | $9.43 | $9.22 | $9.25 | $9.25 | 83,690 |
2023-09-26 | $9.32 | $9.41 | $9.13 | $9.27 | $9.27 | 207,530 |
2023-09-25 | $9.64 | $9.78 | $9.30 | $9.32 | $9.32 | 122,084 |
2023-09-22 | $9.71 | $10.00 | $9.47 | $9.69 | $9.69 | 149,208 |
2023-09-21 | $9.37 | $9.66 | $9.27 | $9.56 | $9.56 | 412,736 |
2023-09-20 | $9.65 | $9.75 | $9.46 | $9.50 | $9.50 | 187,988 |
2023-09-19 | $9.50 | $10.07 | $9.40 | $9.66 | $9.66 | 335,714 |
2023-09-18 | $9.59 | $9.63 | $9.31 | $9.50 | $9.50 | 178,117 |
2023-09-15 | $9.63 | $9.80 | $9.41 | $9.58 | $9.58 | 469,472 |
2023-09-14 | $9.25 | $9.69 | $8.76 | $9.69 | $9.69 | 340,558 |
2023-09-13 | $9.52 | $9.52 | $9.19 | $9.35 | $9.35 | 123,850 |
2023-09-12 | $9.54 | $9.59 | $9.45 | $9.52 | $9.52 | 83,901 |
2023-09-11 | $9.69 | $9.69 | $9.37 | $9.57 | $9.57 | 113,480 |
2023-09-08 | $9.53 | $9.90 | $9.43 | $9.69 | $9.69 | 124,538 |
2023-09-07 | $9.09 | $9.31 | $8.92 | $9.28 | $9.28 | 169,081 |
2023-09-06 | $9.35 | $9.40 | $9.07 | $9.11 | $9.11 | 106,737 |
2023-09-05 | $9.29 | $9.42 | $9.05 | $9.38 | $9.38 | 140,708 |
2023-09-01 | $9.40 | $9.82 | $9.32 | $9.42 | $9.42 | 108,006 |
2023-08-31 | $9.51 | $9.53 | $9.27 | $9.29 | $9.29 | 113,008 |
2023-08-30 | $9.57 | $9.68 | $9.45 | $9.49 | $9.49 | 72,592 |
2023-08-29 | $9.61 | $9.82 | $9.50 | $9.60 | $9.60 | 112,898 |
2023-08-28 | $9.72 | $10.08 | $9.61 | $9.67 | $9.67 | 85,700 |
2023-08-25 | $9.54 | $9.66 | $9.48 | $9.54 | $9.54 | 114,044 |
2023-08-24 | $9.80 | $9.89 | $9.54 | $9.55 | $9.55 | 104,155 |
2023-08-23 | $9.81 | $9.98 | $9.47 | $9.72 | $9.72 | 249,477 |
2023-08-22 | $9.74 | $9.90 | $9.62 | $9.84 | $9.84 | 79,475 |
2023-08-21 | $10.29 | $10.29 | $9.62 | $9.71 | $9.71 | 178,481 |
2023-08-18 | $10.25 | $10.51 | $10.16 | $10.28 | $10.28 | 139,361 |
2023-08-17 | $11.00 | $11.00 | $10.14 | $10.38 | $10.38 | 204,794 |
2023-08-16 | $11.13 | $11.28 | $10.57 | $10.93 | $10.93 | 192,262 |
2023-08-15 | $10.76 | $11.29 | $10.55 | $11.26 | $11.26 | 190,914 |
2023-08-14 | $10.79 | $11.23 | $10.50 | $10.65 | $10.65 | 474,179 |
2023-08-11 | $10.00 | $10.42 | $9.23 | $10.06 | $10.06 | 1,167,145 |
2023-08-10 | $12.82 | $12.85 | $12.25 | $12.64 | $12.64 | 235,158 |
2023-08-09 | $13.27 | $13.27 | $12.50 | $12.69 | $12.69 | 267,095 |
2023-08-08 | $13.21 | $13.40 | $13.13 | $13.26 | $13.26 | 71,170 |
2023-08-07 | $13.36 | $13.53 | $13.14 | $13.40 | $13.40 | 131,721 |
2023-08-04 | $13.29 | $13.38 | $13.23 | $13.30 | $13.30 | 28,412 |
2023-08-03 | $13.30 | $13.43 | $13.20 | $13.25 | $13.25 | 40,870 |
2023-08-02 | $13.35 | $13.44 | $13.19 | $13.37 | $13.37 | 67,901 |
2023-08-01 | $13.42 | $13.58 | $13.35 | $13.38 | $13.38 | 35,670 |
2023-07-31 | $13.38 | $13.71 | $13.27 | $13.50 | $13.50 | 105,756 |
2023-07-28 | $13.39 | $13.65 | $13.25 | $13.31 | $13.31 | 254,602 |
2023-07-27 | $13.36 | $13.66 | $13.20 | $13.30 | $13.30 | 67,075 |
2023-07-26 | $13.27 | $13.48 | $13.25 | $13.33 | $13.33 | 49,640 |
2023-07-25 | $13.48 | $13.60 | $13.19 | $13.27 | $13.27 | 42,752 |
2023-07-24 | $13.31 | $13.56 | $13.26 | $13.50 | $13.50 | 35,653 |
2023-07-21 | $13.41 | $13.72 | $13.15 | $13.36 | $13.36 | 64,486 |
2023-07-20 | $14.02 | $14.02 | $13.26 | $13.28 | $13.28 | 45,435 |
2023-07-19 | $13.61 | $14.29 | $13.59 | $14.09 | $14.09 | 97,600 |
2023-07-18 | $13.26 | $13.60 | $13.25 | $13.46 | $13.46 | 78,198 |
2023-07-17 | $13.19 | $13.44 | $13.06 | $13.29 | $13.29 | 62,144 |
2023-07-14 | $13.40 | $13.45 | $12.91 | $13.19 | $13.19 | 102,883 |
2023-07-13 | $13.68 | $14.04 | $13.44 | $13.49 | $13.49 | 28,001 |
2023-07-12 | $14.07 | $14.07 | $13.61 | $13.64 | $13.64 | 42,096 |
2023-07-11 | $13.43 | $13.88 | $13.23 | $13.84 | $13.84 | 166,762 |
2023-07-10 | $13.07 | $13.41 | $13.07 | $13.29 | $13.29 | 127,934 |
2023-07-07 | $13.19 | $13.35 | $13.05 | $13.10 | $13.10 | 81,811 |
2023-07-06 | $13.39 | $13.45 | $13.05 | $13.16 | $13.16 | 53,060 |
2023-07-05 | $13.32 | $13.67 | $13.15 | $13.58 | $13.58 | 86,567 |
2023-07-03 | $13.50 | $13.64 | $13.16 | $13.48 | $13.48 | 36,016 |
2023-06-30 | $13.90 | $14.10 | $13.45 | $13.50 | $13.50 | 53,614 |
2023-06-29 | $13.35 | $14.09 | $13.35 | $13.87 | $13.87 | 79,529 |
2023-06-28 | $13.12 | $13.36 | $13.01 | $13.31 | $13.31 | 60,261 |
2023-06-27 | $13.08 | $13.34 | $13.03 | $13.14 | $13.14 | 66,942 |
2023-06-26 | $13.18 | $13.48 | $13.08 | $13.10 | $13.10 | 64,839 |
2023-06-23 | $13.06 | $13.27 | $12.96 | $13.07 | $13.07 | 156,912 |
2023-06-22 | $13.25 | $13.53 | $13.05 | $13.20 | $13.20 | 63,335 |
2023-06-21 | $13.47 | $13.48 | $13.06 | $13.25 | $13.25 | 71,767 |
2023-06-20 | $14.47 | $14.47 | $13.46 | $13.52 | $13.52 | 86,706 |
2023-06-16 | $14.66 | $15.13 | $14.44 | $14.47 | $14.47 | 134,333 |
2023-06-15 | $13.68 | $14.54 | $13.42 | $14.48 | $14.48 | 164,798 |
2023-06-14 | $13.22 | $13.30 | $12.97 | $13.16 | $13.16 | 96,507 |
2023-06-13 | $13.33 | $13.58 | $13.20 | $13.22 | $13.22 | 67,116 |
2023-06-12 | $13.14 | $13.33 | $13.02 | $13.20 | $13.20 | 130,307 |
2023-06-09 | $13.36 | $13.52 | $13.06 | $13.12 | $13.12 | 43,448 |
2023-06-08 | $13.54 | $13.74 | $13.32 | $13.36 | $13.36 | 56,593 |
2023-06-07 | $13.84 | $14.03 | $13.37 | $13.51 | $13.51 | 99,535 |
2023-06-06 | $13.37 | $14.00 | $13.35 | $13.93 | $13.93 | 76,830 |
2023-06-05 | $13.70 | $13.80 | $13.32 | $13.39 | $13.39 | 55,928 |
2023-06-02 | $14.44 | $14.44 | $13.52 | $13.85 | $13.85 | 109,175 |
2023-06-01 | $14.18 | $14.38 | $14.05 | $14.28 | $14.28 | 71,902 |
2023-05-31 | $14.15 | $14.35 | $13.98 | $14.18 | $14.18 | 44,853 |
2023-05-30 | $14.06 | $14.40 | $13.99 | $14.24 | $14.24 | 52,642 |
2023-05-26 | $13.64 | $14.00 | $13.45 | $13.92 | $13.92 | 59,031 |
2023-05-25 | $13.94 | $13.94 | $13.56 | $13.63 | $13.63 | 113,036 |
2023-05-24 | $14.25 | $14.25 | $13.82 | $13.94 | $13.94 | 97,830 |
2023-05-23 | $14.50 | $14.71 | $14.15 | $14.22 | $14.22 | 51,974 |
2023-05-22 | $14.78 | $14.80 | $14.31 | $14.49 | $14.49 | 54,059 |
2023-05-19 | $15.66 | $15.66 | $14.70 | $14.77 | $14.77 | 44,054 |
2023-05-18 | $15.80 | $15.95 | $15.33 | $15.41 | $15.41 | 64,562 |
2023-05-17 | $14.28 | $16.24 | $13.82 | $15.87 | $15.87 | 227,714 |
2023-05-16 | $14.30 | $14.43 | $13.95 | $14.11 | $14.11 | 41,168 |
2023-05-15 | $14.04 | $14.29 | $13.75 | $14.29 | $14.29 | 70,782 |
2023-05-12 | $14.48 | $14.62 | $13.86 | $13.89 | $13.89 | 48,689 |
2023-05-11 | $15.08 | $15.08 | $14.43 | $14.55 | $14.55 | 47,589 |
2023-05-10 | $15.52 | $15.52 | $14.89 | $15.24 | $15.24 | 74,768 |
2023-05-09 | $14.71 | $15.28 | $14.57 | $15.24 | $15.24 | 78,728 |
2023-05-08 | $15.23 | $15.23 | $14.63 | $14.70 | $14.70 | 206,703 |
2023-05-05 | $16.43 | $16.43 | $15.08 | $15.11 | $15.11 | 97,234 |
2023-05-04 | $15.47 | $15.47 | $14.63 | $14.94 | $14.94 | 86,790 |
2023-05-03 | $15.71 | $15.83 | $15.20 | $15.59 | $15.59 | 74,251 |
2023-05-02 | $16.05 | $16.29 | $15.60 | $15.71 | $15.71 | 71,677 |
2023-05-01 | $15.92 | $16.20 | $15.79 | $16.17 | $16.17 | 49,676 |
2023-04-28 | $16.02 | $16.48 | $15.62 | $15.79 | $15.79 | 78,385 |
2023-04-27 | $15.95 | $16.36 | $15.95 | $16.13 | $16.13 | 36,273 |
2023-04-26 | $15.04 | $16.05 | $15.04 | $15.95 | $15.95 | 123,476 |
2023-04-25 | $15.65 | $15.75 | $15.08 | $15.14 | $15.14 | 80,543 |
2023-04-24 | $16.08 | $16.16 | $15.80 | $15.82 | $15.82 | 69,912 |
2023-04-21 | $15.99 | $16.21 | $15.92 | $16.04 | $16.04 | 74,327 |
2023-04-20 | $15.92 | $16.33 | $15.89 | $16.00 | $16.00 | 52,448 |
2023-04-19 | $15.91 | $16.10 | $15.33 | $16.07 | $16.07 | 47,392 |
2023-04-18 | $16.03 | $16.14 | $15.78 | $16.07 | $16.07 | 78,312 |
2023-04-17 | $16.01 | $16.14 | $15.62 | $16.00 | $16.00 | 81,805 |
2023-04-14 | $15.68 | $16.00 | $15.67 | $15.91 | $15.91 | 70,915 |
2023-04-13 | $15.14 | $15.88 | $15.06 | $15.74 | $15.74 | 101,843 |
2023-04-12 | $15.80 | $15.90 | $14.86 | $15.14 | $15.14 | 133,906 |
2023-04-11 | $16.08 | $16.44 | $15.67 | $15.70 | $15.70 | 72,737 |
2023-04-10 | $15.92 | $16.36 | $15.52 | $16.08 | $16.08 | 102,765 |
2023-04-06 | $16.14 | $16.14 | $15.89 | $15.93 | $15.93 | 37,484 |
2023-04-05 | $16.00 | $16.22 | $15.95 | $16.09 | $16.09 | 182,513 |
2023-04-04 | $16.35 | $16.56 | $16.02 | $16.11 | $16.11 | 48,141 |
2023-04-03 | $16.89 | $16.92 | $16.31 | $16.37 | $16.37 | 45,847 |
2023-03-31 | $16.53 | $16.87 | $16.47 | $16.83 | $16.83 | 114,144 |
2023-03-30 | $16.52 | $16.54 | $16.00 | $16.21 | $16.21 | 115,077 |
2023-03-29 | $16.20 | $16.49 | $16.10 | $16.39 | $16.39 | 55,447 |
2023-03-28 | $16.40 | $16.40 | $15.96 | $16.07 | $16.07 | 66,442 |
2023-03-27 | $16.54 | $17.02 | $16.34 | $16.44 | $16.44 | 145,510 |
2023-03-24 | $16.33 | $16.40 | $15.87 | $16.39 | $16.39 | 74,472 |
2023-03-23 | $16.78 | $16.99 | $16.28 | $16.42 | $16.42 | 34,834 |
2023-03-22 | $16.90 | $17.68 | $16.66 | $16.66 | $16.66 | 68,807 |
2023-03-21 | $16.38 | $17.02 | $16.38 | $16.90 | $16.90 | 70,272 |
2023-03-20 | $16.10 | $16.30 | $15.98 | $16.14 | $16.14 | 51,817 |
2023-03-17 | $15.91 | $16.42 | $15.80 | $16.02 | $16.02 | 135,641 |
2023-03-16 | $15.74 | $16.43 | $15.74 | $16.09 | $16.09 | 284,362 |
2023-03-15 | $15.85 | $16.01 | $15.55 | $15.79 | $15.79 | 135,424 |
2023-03-14 | $16.62 | $17.03 | $16.16 | $16.35 | $16.35 | 106,795 |
2023-03-13 | $16.87 | $16.89 | $16.14 | $16.20 | $16.20 | 146,189 |
2023-03-10 | $19.40 | $19.40 | $16.20 | $16.50 | $16.50 | 223,492 |
2023-03-09 | $16.09 | $16.56 | $15.93 | $16.25 | $16.25 | 162,295 |
2023-03-08 | $16.29 | $16.91 | $15.96 | $16.13 | $16.13 | 139,166 |
2023-03-07 | $15.90 | $16.25 | $15.53 | $16.14 | $16.14 | 93,174 |
2023-03-06 | $15.65 | $16.25 | $15.26 | $15.86 | $15.86 | 208,932 |
2023-03-03 | $15.59 | $15.68 | $15.25 | $15.60 | $15.60 | 51,144 |
2023-03-02 | $15.34 | $15.60 | $15.26 | $15.53 | $15.53 | 63,833 |
2023-03-01 | $15.59 | $16.37 | $15.23 | $15.49 | $15.49 | 118,604 |
2023-02-28 | $15.33 | $16.25 | $15.02 | $15.70 | $15.70 | 254,459 |
2023-02-27 | $15.14 | $15.55 | $14.87 | $15.28 | $15.28 | 66,899 |
2023-02-24 | $14.89 | $15.03 | $14.63 | $14.92 | $14.92 | 57,343 |
2023-02-23 | $15.10 | $15.29 | $14.83 | $15.16 | $15.16 | 96,812 |
2023-02-22 | $14.95 | $15.19 | $14.76 | $14.98 | $14.98 | 60,625 |
2023-02-21 | $15.65 | $15.65 | $14.88 | $14.95 | $14.95 | 75,225 |
2023-02-17 | $16.00 | $16.74 | $15.75 | $15.96 | $15.96 | 114,603 |
2023-02-16 | $15.80 | $16.17 | $15.50 | $15.92 | $15.92 | 99,212 |
2023-02-15 | $15.46 | $16.04 | $15.30 | $15.89 | $15.89 | 92,185 |
2023-02-14 | $15.34 | $15.82 | $15.30 | $15.30 | $15.30 | 87,849 |
2023-02-13 | $15.17 | $15.36 | $14.59 | $15.36 | $15.36 | 126,271 |
2023-02-10 | $15.55 | $15.61 | $15.09 | $15.13 | $15.13 | 56,820 |
2023-02-09 | $16.34 | $16.36 | $15.49 | $15.52 | $15.52 | 68,375 |
2023-02-08 | $17.03 | $17.15 | $16.07 | $16.13 | $16.13 | 62,136 |
2023-02-07 | $17.84 | $17.84 | $16.93 | $17.22 | $17.22 | 105,847 |
2023-02-06 | $18.28 | $18.70 | $17.81 | $17.88 | $17.88 | 56,517 |
2023-02-03 | $18.31 | $19.22 | $18.24 | $18.51 | $18.51 | 97,953 |
2023-02-02 | $18.94 | $19.49 | $18.35 | $18.58 | $18.58 | 99,290 |
2023-02-01 | $18.25 | $18.78 | $17.89 | $18.63 | $18.63 | 113,272 |
2023-01-31 | $18.34 | $18.56 | $17.64 | $18.17 | $18.17 | 138,789 |
2023-01-30 | $18.56 | $18.56 | $18.11 | $18.28 | $18.28 | 62,324 |
2023-01-27 | $18.27 | $18.91 | $18.05 | $18.70 | $18.70 | 81,634 |
2023-01-26 | $18.56 | $18.78 | $18.01 | $18.32 | $18.32 | 96,973 |
2023-01-25 | $18.34 | $18.67 | $18.05 | $18.34 | $18.34 | 51,136 |
2023-01-24 | $18.82 | $19.35 | $18.51 | $18.58 | $18.58 | 68,907 |
2023-01-23 | $18.41 | $19.24 | $18.30 | $18.92 | $18.92 | 99,373 |
2023-01-20 | $19.75 | $19.78 | $18.33 | $18.38 | $18.38 | 129,638 |
2023-01-19 | $19.18 | $19.68 | $19.02 | $19.56 | $19.56 | 69,059 |
2023-01-18 | $19.21 | $20.00 | $19.14 | $19.47 | $19.47 | 153,041 |
2023-01-17 | $18.47 | $19.20 | $18.18 | $19.17 | $19.17 | 183,732 |
2023-01-13 | $17.85 | $18.61 | $17.85 | $18.37 | $18.37 | 188,046 |
2023-01-12 | $16.92 | $18.50 | $16.58 | $18.04 | $18.04 | 273,819 |
2023-01-11 | $16.50 | $16.99 | $16.37 | $16.77 | $16.77 | 259,426 |
2023-01-10 | $15.13 | $16.46 | $15.13 | $16.41 | $16.41 | 214,531 |
2023-01-09 | $14.89 | $15.67 | $14.84 | $15.13 | $15.13 | 248,908 |
2023-01-06 | $14.15 | $14.68 | $13.55 | $14.58 | $14.58 | 276,012 |
2023-01-05 | $13.65 | $14.21 | $13.36 | $13.99 | $13.99 | 651,932 |
2023-01-04 | $14.24 | $14.69 | $13.32 | $13.51 | $13.51 | 3,323,180 |
2023-01-03 | $14.06 | $14.45 | $13.34 | $13.77 | $13.77 | 503,582 |
2022-12-30 | $13.55 | $14.08 | $13.32 | $13.98 | $13.98 | 292,399 |
2022-12-29 | $13.96 | $14.63 | $13.75 | $13.80 | $13.80 | 643,390 |
2022-12-28 | $14.64 | $15.59 | $14.52 | $15.51 | $15.51 | 130,018 |
2022-12-27 | $15.09 | $15.30 | $14.16 | $14.65 | $14.65 | 86,142 |
2022-12-23 | $14.87 | $15.34 | $14.70 | $15.10 | $15.10 | 76,589 |
2022-12-22 | $14.83 | $15.38 | $14.06 | $14.96 | $14.96 | 119,307 |
2022-12-21 | $14.80 | $15.30 | $14.50 | $14.98 | $14.98 | 317,821 |
2022-12-20 | $14.94 | $15.05 | $14.69 | $14.72 | $14.72 | 104,737 |
2022-12-19 | $15.17 | $15.26 | $14.70 | $15.03 | $15.03 | 106,049 |
2022-12-16 | $15.24 | $15.62 | $14.64 | $15.10 | $15.10 | 527,658 |
2022-12-15 | $15.85 | $16.21 | $15.17 | $15.54 | $15.54 | 123,289 |
2022-12-14 | $15.76 | $16.46 | $15.49 | $16.22 | $16.22 | 109,954 |
2022-12-13 | $15.62 | $16.35 | $15.26 | $15.81 | $15.81 | 137,243 |
2022-12-12 | $14.87 | $15.13 | $14.53 | $14.86 | $14.86 | 122,208 |
2022-12-09 | $14.89 | $15.33 | $14.65 | $14.83 | $14.83 | 112,368 |
2022-12-08 | $14.66 | $15.13 | $14.55 | $15.08 | $15.08 | 71,847 |
2022-12-07 | $14.49 | $14.77 | $14.24 | $14.57 | $14.57 | 88,731 |
2022-12-06 | $15.09 | $15.09 | $14.34 | $14.65 | $14.65 | 138,916 |
2022-12-05 | $15.10 | $15.47 | $14.79 | $15.06 | $15.06 | 132,297 |
2022-12-02 | $15.34 | $15.95 | $14.92 | $15.21 | $15.21 | 117,797 |
2022-12-01 | $15.07 | $15.64 | $14.97 | $15.62 | $15.62 | 138,404 |
2022-11-30 | $15.08 | $15.30 | $14.35 | $14.91 | $14.91 | 441,314 |
2022-11-29 | $14.49 | $15.14 | $14.49 | $15.00 | $15.00 | 85,213 |
2022-11-28 | $14.81 | $14.88 | $14.38 | $14.56 | $14.56 | 73,774 |
2022-11-25 | $15.20 | $15.39 | $14.69 | $14.91 | $14.91 | 57,703 |
2022-11-23 | $15.00 | $15.51 | $15.00 | $15.30 | $15.30 | 56,258 |
2022-11-22 | $15.07 | $15.25 | $14.73 | $15.07 | $15.07 | 73,294 |
2022-11-21 | $15.17 | $15.42 | $14.63 | $14.95 | $14.95 | 68,415 |
2022-11-18 | $15.70 | $15.70 | $14.96 | $15.43 | $15.43 | 87,977 |
2022-11-17 | $14.92 | $15.45 | $14.54 | $15.23 | $15.23 | 75,569 |
2022-11-16 | $15.83 | $15.97 | $15.03 | $15.30 | $15.30 | 162,252 |
2022-11-15 | $16.04 | $16.64 | $15.80 | $15.83 | $15.83 | 120,564 |
2022-11-14 | $15.93 | $16.13 | $15.59 | $15.66 | $15.66 | 104,873 |
2022-11-11 | $16.09 | $16.89 | $15.22 | $16.14 | $16.14 | 120,393 |
2022-11-10 | $14.68 | $16.19 | $14.68 | $16.08 | $16.08 | 144,036 |
2022-11-09 | $14.21 | $14.22 | $13.75 | $13.96 | $13.96 | 117,014 |
2022-11-08 | $14.81 | $14.96 | $13.99 | $14.47 | $14.47 | 122,703 |
2022-11-07 | $14.15 | $14.86 | $13.98 | $14.77 | $14.77 | 161,381 |
2022-11-04 | $12.88 | $14.50 | $12.85 | $14.27 | $14.27 | 229,434 |
2022-11-03 | $14.90 | $14.90 | $13.85 | $13.93 | $13.93 | 268,227 |
2022-11-02 | $16.64 | $16.64 | $14.90 | $14.97 | $14.97 | 160,016 |
2022-11-01 | $16.87 | $17.00 | $16.35 | $16.61 | $16.61 | 87,283 |
2022-10-31 | $16.82 | $17.04 | $16.35 | $16.52 | $16.52 | 80,916 |
2022-10-28 | $17.15 | $17.35 | $16.68 | $17.11 | $17.11 | 96,819 |
2022-10-27 | $17.64 | $17.64 | $17.05 | $17.37 | $17.37 | 97,475 |
2022-10-26 | $17.13 | $17.65 | $16.23 | $17.47 | $17.47 | 125,673 |
2022-10-25 | $15.60 | $16.97 | $15.51 | $16.78 | $16.78 | 114,969 |
2022-10-24 | $15.83 | $15.87 | $15.09 | $15.50 | $15.50 | 70,271 |
2022-10-21 | $15.75 | $15.98 | $15.03 | $15.78 | $15.78 | 89,135 |
2022-10-20 | $15.60 | $16.37 | $15.47 | $15.61 | $15.61 | 89,609 |
2022-10-19 | $16.52 | $16.74 | $15.55 | $15.66 | $15.66 | 101,200 |
2022-10-18 | $16.92 | $17.03 | $16.24 | $16.66 | $16.66 | 103,666 |
2022-10-17 | $16.11 | $16.71 | $15.99 | $16.39 | $16.39 | 130,973 |
2022-10-14 | $16.61 | $16.66 | $15.55 | $15.60 | $15.60 | 96,922 |
2022-10-13 | $15.93 | $16.75 | $15.58 | $16.44 | $16.44 | 134,415 |
2022-10-12 | $15.68 | $16.94 | $15.50 | $16.27 | $16.27 | 168,693 |
2022-10-11 | $15.11 | $16.08 | $15.10 | $15.40 | $15.40 | 145,487 |
2022-10-10 | $15.55 | $15.75 | $15.27 | $15.37 | $15.37 | 117,595 |
2022-10-07 | $15.82 | $15.95 | $15.44 | $15.55 | $15.55 | 81,352 |
2022-10-06 | $16.31 | $16.56 | $16.05 | $16.10 | $16.10 | 92,460 |
2022-10-05 | $16.35 | $16.58 | $16.07 | $16.45 | $16.45 | 123,706 |
2022-10-04 | $16.24 | $16.80 | $16.24 | $16.69 | $16.69 | 80,565 |
2022-10-03 | $15.77 | $16.41 | $15.49 | $15.92 | $15.92 | 96,882 |
2022-09-30 | $15.97 | $16.63 | $15.67 | $15.71 | $15.71 | 148,354 |
2022-09-29 | $15.62 | $15.95 | $15.13 | $15.88 | $15.88 | 123,276 |
2022-09-28 | $15.90 | $16.26 | $15.88 | $16.00 | $16.00 | 185,147 |
2022-09-27 | $16.01 | $16.48 | $15.71 | $15.90 | $15.90 | 215,231 |
2022-09-26 | $15.78 | $16.22 | $15.69 | $15.75 | $15.75 | 160,189 |
2022-09-23 | $15.93 | $16.01 | $15.55 | $15.78 | $15.78 | 160,218 |
2022-09-22 | $16.42 | $16.42 | $15.90 | $16.23 | $16.23 | 92,930 |
2022-09-21 | $17.16 | $17.57 | $16.53 | $16.57 | $16.57 | 101,668 |
2022-09-20 | $16.42 | $16.81 | $16.03 | $16.77 | $16.77 | 150,079 |
2022-09-19 | $16.29 | $16.92 | $16.10 | $16.68 | $16.68 | 102,038 |
2022-09-16 | $16.68 | $16.96 | $16.20 | $16.50 | $16.50 | 218,335 |
2022-09-15 | $16.85 | $17.16 | $16.65 | $17.03 | $17.03 | 127,149 |
2022-09-14 | $17.48 | $17.48 | $16.34 | $16.97 | $16.97 | 92,752 |
2022-09-13 | $17.99 | $18.57 | $17.06 | $17.35 | $17.35 | 124,431 |
2022-09-12 | $19.50 | $19.59 | $18.51 | $18.77 | $18.77 | 61,963 |
2022-09-09 | $18.79 | $19.59 | $18.60 | $19.32 | $19.32 | 105,425 |
2022-09-08 | $17.83 | $18.59 | $17.64 | $18.33 | $18.33 | 69,456 |
2022-09-07 | $16.73 | $18.36 | $16.73 | $18.11 | $18.11 | 169,250 |
2022-09-06 | $17.02 | $17.02 | $16.32 | $16.70 | $16.70 | 171,820 |
2022-09-02 | $18.12 | $18.52 | $16.66 | $16.88 | $16.88 | 88,977 |
2022-09-01 | $18.08 | $18.08 | $17.23 | $17.82 | $17.82 | 160,687 |
2022-08-31 | $18.46 | $20.14 | $17.73 | $18.24 | $18.24 | 126,903 |
2022-08-30 | $18.95 | $19.24 | $17.91 | $18.21 | $18.21 | 71,910 |
2022-08-29 | $18.67 | $19.17 | $18.41 | $18.70 | $18.70 | 68,537 |
2022-08-26 | $20.67 | $20.85 | $18.67 | $19.00 | $19.00 | 115,890 |
2022-08-25 | $20.47 | $20.64 | $19.90 | $20.62 | $20.62 | 74,009 |
2022-08-24 | $20.04 | $20.38 | $19.95 | $20.13 | $20.13 | 45,904 |
2022-08-23 | $19.78 | $20.44 | $19.78 | $20.13 | $20.13 | 58,811 |
2022-08-22 | $19.76 | $20.02 | $19.13 | $19.75 | $19.75 | 105,281 |
2022-08-19 | $21.08 | $21.08 | $20.16 | $20.22 | $20.22 | 81,743 |
2022-08-18 | $21.08 | $21.68 | $20.52 | $21.61 | $21.61 | 80,838 |
2022-08-17 | $21.93 | $21.93 | $20.85 | $21.25 | $21.25 | 100,839 |
2022-08-16 | $22.41 | $22.78 | $21.52 | $22.38 | $22.38 | 117,153 |
2022-08-15 | $22.24 | $23.60 | $22.16 | $22.61 | $22.61 | 254,522 |
2022-08-12 | $21.90 | $22.75 | $21.82 | $22.53 | $22.53 | 106,271 |
2022-08-11 | $22.15 | $22.34 | $20.90 | $21.85 | $21.85 | 193,296 |
2022-08-10 | $20.60 | $22.43 | $20.59 | $22.15 | $22.15 | 211,953 |
2022-08-09 | $20.52 | $20.60 | $19.20 | $20.13 | $20.13 | 141,562 |
2022-08-08 | $21.29 | $21.53 | $20.21 | $20.82 | $20.82 | 271,484 |
2022-08-05 | $25.00 | $25.25 | $21.49 | $21.52 | $21.52 | 395,233 |
2022-08-04 | $18.61 | $20.30 | $18.53 | $20.16 | $20.16 | 275,510 |
2022-08-03 | $18.14 | $19.11 | $18.10 | $18.68 | $18.68 | 144,403 |
2022-08-02 | $16.90 | $18.14 | $16.90 | $18.05 | $18.05 | 118,567 |
2022-08-01 | $16.87 | $17.46 | $16.61 | $17.12 | $17.12 | 91,517 |
2022-07-29 | $16.80 | $17.14 | $16.40 | $17.10 | $17.10 | 124,890 |
2022-07-28 | $16.33 | $16.67 | $15.58 | $16.63 | $16.63 | 95,586 |
2022-07-27 | $16.09 | $16.46 | $15.51 | $16.21 | $16.21 | 139,014 |
2022-07-26 | $16.34 | $16.34 | $15.56 | $15.84 | $15.84 | 189,913 |
2022-07-25 | $16.47 | $16.54 | $16.07 | $16.48 | $16.48 | 173,962 |
2022-07-22 | $16.80 | $17.09 | $16.02 | $16.46 | $16.46 | 169,065 |
2022-07-21 | $16.26 | $16.82 | $16.17 | $16.82 | $16.82 | 111,864 |
2022-07-20 | $15.66 | $16.54 | $15.66 | $16.21 | $16.21 | 174,599 |
2022-07-19 | $15.08 | $15.65 | $15.06 | $15.57 | $15.57 | 134,812 |
2022-07-18 | $15.14 | $15.61 | $14.72 | $14.82 | $14.82 | 130,917 |
2022-07-15 | $15.06 | $15.43 | $14.72 | $14.99 | $14.99 | 99,370 |
2022-07-14 | $14.97 | $14.97 | $14.48 | $14.71 | $14.71 | 131,901 |
2022-07-13 | $14.50 | $15.47 | $14.50 | $15.17 | $15.17 | 115,015 |
2022-07-12 | $15.05 | $15.43 | $14.52 | $14.73 | $14.73 | 86,755 |
2022-07-11 | $15.67 | $16.00 | $15.00 | $15.01 | $15.01 | 102,430 |
2022-07-08 | $15.70 | $16.20 | $15.25 | $15.77 | $15.77 | 100,021 |
2022-07-07 | $16.15 | $16.66 | $15.27 | $15.85 | $15.85 | 169,084 |
2022-07-06 | $16.65 | $16.74 | $16.02 | $16.20 | $16.20 | 153,839 |
2022-07-05 | $15.44 | $16.64 | $15.44 | $16.60 | $16.60 | 258,842 |
2022-07-01 | $15.32 | $16.16 | $15.30 | $16.09 | $16.09 | 174,096 |
2022-06-30 | $15.11 | $15.39 | $14.83 | $15.31 | $15.31 | 250,608 |
2022-06-29 | $14.73 | $15.55 | $14.60 | $15.40 | $15.40 | 117,515 |
2022-06-28 | $15.11 | $15.16 | $14.80 | $14.83 | $14.83 | 304,072 |
2022-06-27 | $15.15 | $15.55 | $14.78 | $15.00 | $15.00 | 135,592 |
2022-06-24 | $14.40 | $15.44 | $14.34 | $15.09 | $15.09 | 280,459 |
2022-06-23 | $13.82 | $14.28 | $13.51 | $14.27 | $14.27 | 210,826 |
2022-06-22 | $13.26 | $14.11 | $13.26 | $13.71 | $13.71 | 303,667 |
2022-06-21 | $13.43 | $13.65 | $13.25 | $13.40 | $13.40 | 211,422 |
2022-06-17 | $13.66 | $13.80 | $13.20 | $13.25 | $13.25 | 278,022 |
2022-06-16 | $13.61 | $13.73 | $13.10 | $13.32 | $13.32 | 205,260 |
2022-06-15 | $13.76 | $14.17 | $13.41 | $13.85 | $13.85 | 264,786 |
2022-06-14 | $13.99 | $14.09 | $13.60 | $13.66 | $13.66 | 191,148 |
2022-06-13 | $14.15 | $14.19 | $13.64 | $13.91 | $13.91 | 171,309 |
2022-06-10 | $15.00 | $15.32 | $14.36 | $14.66 | $14.66 | 185,938 |
2022-06-09 | $15.71 | $15.91 | $15.34 | $15.37 | $15.37 | 153,937 |
2022-06-08 | $15.98 | $16.23 | $15.55 | $15.88 | $15.88 | 137,404 |
2022-06-07 | $16.10 | $16.19 | $15.62 | $15.98 | $15.98 | 255,062 |
2022-06-06 | $16.69 | $16.71 | $16.02 | $16.32 | $16.32 | 196,376 |
2022-06-03 | $16.61 | $16.73 | $15.64 | $16.23 | $16.23 | 223,571 |
2022-06-02 | $15.94 | $16.88 | $15.91 | $16.77 | $16.77 | 214,577 |
2022-06-01 | $16.89 | $17.14 | $15.80 | $16.02 | $16.02 | 147,231 |
2022-05-31 | $16.71 | $17.26 | $16.37 | $16.68 | $16.68 | 219,869 |
2022-05-27 | $16.17 | $17.60 | $16.13 | $16.78 | $16.78 | 442,873 |
2022-05-26 | $15.20 | $16.49 | $15.20 | $15.77 | $15.77 | 533,331 |
2022-05-25 | $15.03 | $15.77 | $14.93 | $15.26 | $15.26 | 202,253 |
2022-05-24 | $15.40 | $15.42 | $14.74 | $15.03 | $15.03 | 380,702 |
2022-05-23 | $16.72 | $16.72 | $15.29 | $15.56 | $15.56 | 350,551 |
2022-05-20 | $16.83 | $17.29 | $15.73 | $16.37 | $16.37 | 192,863 |
2022-05-19 | $16.39 | $17.03 | $16.32 | $16.46 | $16.46 | 242,551 |
2022-05-18 | $17.52 | $17.54 | $16.05 | $16.61 | $16.61 | 335,622 |
2022-05-17 | $17.38 | $18.11 | $17.37 | $17.98 | $17.98 | 279,799 |
2022-05-16 | $17.77 | $18.58 | $16.83 | $16.94 | $16.94 | 361,164 |
2022-05-13 | $17.11 | $18.37 | $16.92 | $17.83 | $17.83 | 519,594 |
2022-05-12 | $16.62 | $17.74 | $16.31 | $16.83 | $16.83 | 794,682 |
2022-05-11 | $16.82 | $17.87 | $16.02 | $16.62 | $16.62 | 503,816 |
2022-05-10 | $16.26 | $17.07 | $15.60 | $17.01 | $17.01 | 527,349 |
2022-05-09 | $16.02 | $16.50 | $15.29 | $16.21 | $16.21 | 993,253 |
2022-05-06 | $16.55 | $18.37 | $14.09 | $17.41 | $17.41 | 3,240,224 |
2022-05-05 | $29.74 | $29.74 | $27.17 | $28.03 | $28.03 | 376,983 |
2022-05-04 | $29.73 | $30.41 | $28.20 | $30.18 | $30.18 | 303,244 |
2022-05-03 | $31.20 | $31.20 | $29.22 | $29.49 | $29.49 | 440,536 |
2022-05-02 | $30.59 | $31.16 | $30.27 | $31.02 | $31.02 | 323,465 |
2022-04-29 | $31.30 | $32.25 | $30.34 | $30.52 | $30.52 | 223,573 |
2022-04-28 | $31.64 | $31.96 | $30.08 | $31.78 | $31.78 | 143,893 |
2022-04-27 | $31.40 | $32.29 | $31.00 | $31.31 | $31.31 | 267,909 |
2022-04-26 | $32.20 | $32.20 | $31.20 | $31.40 | $31.40 | 239,596 |
2022-04-25 | $31.60 | $32.72 | $31.55 | $32.56 | $32.56 | 412,184 |
2022-04-22 | $32.52 | $32.56 | $31.43 | $32.01 | $32.01 | 345,903 |
2022-04-21 | $34.24 | $34.35 | $32.64 | $32.66 | $32.66 | 319,915 |
2022-04-20 | $34.69 | $34.69 | $33.20 | $33.52 | $33.52 | 99,358 |
2022-04-19 | $33.34 | $35.62 | $33.34 | $34.46 | $34.46 | 281,393 |
2022-04-18 | $33.24 | $33.70 | $32.70 | $33.41 | $33.41 | 279,108 |
2022-04-14 | $35.15 | $35.15 | $33.38 | $33.52 | $33.52 | 105,637 |
2022-04-13 | $34.35 | $35.91 | $34.02 | $35.10 | $35.10 | 249,182 |
2022-04-12 | $34.72 | $35.91 | $34.20 | $34.29 | $34.29 | 294,055 |
2022-04-11 | $33.58 | $34.24 | $33.33 | $33.84 | $33.84 | 276,049 |
2022-04-08 | $34.89 | $35.46 | $33.75 | $34.13 | $34.13 | 270,536 |
2022-04-07 | $34.63 | $35.89 | $34.04 | $35.25 | $35.25 | 305,286 |
2022-04-06 | $34.10 | $35.26 | $33.00 | $34.79 | $34.79 | 400,728 |
2022-04-05 | $36.89 | $36.89 | $34.50 | $34.82 | $34.82 | 165,757 |
2022-04-04 | $36.50 | $37.52 | $36.16 | $37.12 | $37.12 | 381,273 |
2022-04-01 | $35.43 | $37.39 | $35.43 | $36.54 | $36.54 | 286,642 |
2022-03-31 | $35.85 | $36.99 | $35.37 | $35.39 | $35.39 | 314,379 |
2022-03-30 | $36.65 | $37.30 | $34.98 | $35.78 | $35.78 | 152,980 |
2022-03-29 | $34.87 | $37.32 | $34.87 | $37.02 | $37.02 | 343,962 |
2022-03-28 | $34.65 | $35.60 | $33.21 | $34.32 | $34.32 | 187,366 |
2022-03-25 | $35.54 | $35.54 | $34.28 | $34.66 | $34.66 | 140,435 |
2022-03-24 | $34.97 | $36.16 | $33.82 | $35.61 | $35.61 | 158,552 |
2022-03-23 | $34.91 | $36.25 | $34.29 | $34.88 | $34.88 | 177,297 |
2022-03-22 | $37.79 | $39.19 | $35.97 | $36.64 | $36.64 | 383,884 |
2022-03-21 | $39.97 | $40.00 | $37.26 | $37.54 | $37.54 | 162,563 |
2022-03-18 | $38.01 | $40.22 | $37.77 | $39.93 | $39.93 | 526,474 |
2022-03-17 | $34.41 | $39.06 | $34.31 | $38.76 | $38.76 | 471,282 |
2022-03-16 | $31.34 | $34.68 | $31.34 | $34.48 | $34.48 | 296,110 |
2022-03-15 | $30.22 | $30.84 | $29.84 | $30.65 | $30.65 | 194,127 |
2022-03-14 | $32.27 | $33.13 | $29.86 | $30.01 | $30.01 | 196,799 |
2022-03-11 | $33.90 | $33.90 | $31.80 | $32.23 | $32.23 | 215,360 |
2022-03-10 | $34.32 | $34.80 | $33.66 | $33.87 | $33.87 | 155,656 |
2022-03-09 | $34.41 | $35.47 | $33.74 | $35.30 | $35.30 | 188,444 |
2022-03-08 | $32.65 | $34.08 | $31.69 | $33.05 | $33.05 | 317,476 |
2022-03-07 | $34.95 | $35.09 | $31.94 | $32.48 | $32.48 | 463,873 |
2022-03-04 | $35.03 | $35.99 | $34.00 | $35.09 | $35.09 | 463,474 |
2022-03-03 | $33.46 | $35.49 | $32.31 | $35.47 | $35.47 | 602,903 |
2022-03-02 | $37.18 | $37.18 | $34.56 | $35.05 | $35.05 | 800,669 |
2022-03-01 | $41.02 | $41.85 | $36.15 | $36.45 | $36.45 | 651,555 |
2022-02-28 | $41.23 | $43.05 | $40.99 | $41.00 | $41.00 | 794,739 |
2022-02-25 | $48.41 | $49.75 | $40.90 | $41.50 | $41.50 | 1,028,329 |
2022-02-24 | $44.00 | $51.49 | $42.30 | $51.11 | $51.11 | 246,401 |
2022-02-23 | $47.82 | $47.91 | $45.60 | $46.05 | $46.05 | 140,368 |
2022-02-22 | $48.44 | $49.81 | $46.66 | $47.04 | $47.04 | 166,954 |
2022-02-18 | $50.56 | $51.09 | $48.39 | $48.69 | $48.69 | 122,198 |
2022-02-17 | $54.92 | $55.76 | $50.39 | $50.61 | $50.61 | 63,249 |
2022-02-16 | $56.19 | $56.49 | $54.01 | $55.79 | $55.79 | 64,217 |
2022-02-15 | $53.44 | $56.62 | $53.44 | $56.58 | $56.58 | 104,585 |
2022-02-14 | $53.70 | $54.79 | $51.76 | $52.42 | $52.42 | 116,016 |
2022-02-11 | $55.23 | $55.80 | $52.67 | $53.47 | $53.47 | 91,862 |
2022-02-10 | $53.47 | $57.46 | $53.47 | $55.08 | $55.08 | 137,616 |
2022-02-09 | $51.38 | $55.57 | $51.38 | $55.46 | $55.46 | 141,320 |
2022-02-08 | $49.94 | $51.28 | $49.94 | $51.18 | $51.18 | 63,086 |
2022-02-07 | $50.06 | $51.33 | $49.43 | $50.05 | $50.05 | 56,317 |
2022-02-04 | $49.57 | $50.82 | $48.55 | $50.07 | $50.07 | 87,161 |
2022-02-03 | $50.87 | $51.65 | $49.29 | $49.38 | $49.38 | 104,854 |
2022-02-02 | $55.17 | $55.17 | $51.96 | $52.16 | $52.16 | 103,470 |
2022-02-01 | $54.59 | $55.54 | $52.19 | $54.65 | $54.65 | 225,460 |
2022-01-31 | $50.58 | $54.32 | $50.14 | $54.04 | $54.04 | 258,244 |
2022-01-28 | $49.35 | $50.81 | $47.60 | $50.50 | $50.50 | 171,438 |
2022-01-27 | $51.92 | $52.09 | $48.78 | $49.15 | $49.15 | 134,590 |
2022-01-26 | $53.10 | $54.87 | $50.26 | $51.13 | $51.13 | 172,273 |
2022-01-25 | $51.75 | $52.63 | $50.15 | $51.47 | $51.47 | 147,433 |
2022-01-24 | $48.46 | $53.01 | $46.50 | $52.80 | $52.80 | 159,768 |
2022-01-21 | $49.50 | $52.67 | $48.05 | $51.09 | $51.09 | 317,195 |
2022-01-20 | $52.93 | $54.72 | $50.07 | $50.48 | $50.48 | 154,811 |
2022-01-19 | $53.09 | $53.84 | $50.64 | $51.83 | $51.83 | 124,801 |
2022-01-18 | $53.99 | $54.44 | $52.42 | $52.72 | $52.72 | 108,748 |
2022-01-14 | $57.24 | $58.29 | $53.18 | $54.90 | $54.90 | 209,696 |
2022-01-13 | $61.86 | $61.86 | $57.37 | $57.85 | $57.85 | 231,311 |
2022-01-12 | $60.95 | $63.00 | $60.15 | $62.05 | $62.05 | 194,319 |
2022-01-11 | $58.88 | $60.50 | $57.02 | $60.35 | $60.35 | 251,469 |
2022-01-10 | $53.36 | $59.08 | $51.67 | $58.88 | $58.88 | 325,971 |
2022-01-07 | $56.35 | $57.10 | $53.81 | $54.02 | $54.02 | 135,436 |
2022-01-06 | $54.36 | $56.86 | $53.04 | $56.30 | $56.30 | 232,922 |
2022-01-05 | $59.46 | $59.47 | $54.46 | $54.86 | $54.86 | 322,268 |
2022-01-04 | $65.12 | $65.87 | $59.01 | $59.85 | $59.85 | 398,561 |
2022-01-03 | $66.38 | $66.42 | $64.33 | $65.12 | $65.12 | 103,585 |
2021-12-31 | $64.71 | $66.14 | $64.32 | $65.69 | $65.69 | 273,032 |
2021-12-30 | $66.05 | $66.75 | $64.19 | $64.62 | $64.62 | 109,246 |
2021-12-29 | $64.38 | $66.62 | $63.43 | $66.29 | $66.29 | 139,198 |
2021-12-28 | $63.85 | $65.59 | $61.75 | $64.14 | $64.14 | 246,712 |
2021-12-27 | $64.30 | $65.10 | $63.06 | $63.84 | $63.84 | 157,430 |
2021-12-23 | $64.95 | $65.95 | $63.73 | $64.69 | $64.69 | 102,075 |
2021-12-22 | $65.43 | $66.41 | $64.69 | $64.91 | $64.91 | 91,587 |
2021-12-21 | $62.19 | $65.84 | $61.19 | $65.44 | $65.44 | 138,330 |
2021-12-20 | $60.33 | $62.47 | $59.09 | $61.84 | $61.84 | 197,906 |
2021-12-17 | $60.83 | $63.18 | $59.99 | $61.06 | $61.06 | 313,551 |
2021-12-16 | $66.49 | $67.48 | $59.95 | $60.67 | $60.67 | 231,347 |
2021-12-15 | $63.74 | $66.27 | $61.28 | $65.75 | $65.75 | 183,937 |
2021-12-14 | $65.98 | $67.35 | $63.20 | $63.74 | $63.74 | 268,915 |
2021-12-13 | $68.67 | $70.19 | $66.32 | $67.31 | $67.31 | 147,985 |
2021-12-10 | $71.29 | $72.39 | $68.00 | $69.17 | $69.17 | 118,796 |
2021-12-09 | $73.67 | $74.55 | $70.30 | $70.55 | $70.55 | 106,270 |
2021-12-08 | $73.50 | $74.32 | $72.44 | $74.02 | $74.02 | 107,899 |
2021-12-07 | $74.18 | $74.99 | $72.22 | $73.07 | $73.07 | 130,994 |
2021-12-06 | $70.99 | $72.57 | $67.30 | $71.50 | $71.50 | 158,890 |
2021-12-03 | $76.47 | $76.62 | $69.74 | $71.60 | $71.60 | 216,662 |
2021-12-02 | $74.50 | $76.34 | $72.83 | $76.11 | $76.11 | 128,089 |
2021-12-01 | $81.70 | $81.70 | $73.86 | $74.08 | $74.08 | 127,006 |
2021-11-30 | $80.50 | $80.91 | $77.13 | $79.92 | $79.92 | 204,339 |
2021-11-29 | $81.53 | $83.76 | $80.08 | $80.58 | $80.58 | 95,683 |
2021-11-26 | $81.88 | $83.08 | $79.30 | $79.99 | $79.99 | 110,885 |
2021-11-24 | $83.82 | $86.31 | $82.50 | $83.49 | $83.49 | 97,610 |
2021-11-23 | $87.67 | $89.40 | $82.39 | $84.67 | $84.67 | 155,132 |
2021-11-22 | $93.63 | $94.27 | $86.75 | $88.59 | $88.59 | 145,937 |
2021-11-19 | $94.60 | $97.00 | $93.42 | $93.70 | $93.70 | 65,161 |
2021-11-18 | $93.65 | $95.65 | $92.00 | $95.33 | $95.33 | 86,505 |
2021-11-17 | $95.78 | $97.23 | $92.19 | $92.83 | $92.83 | 180,478 |
2021-11-16 | $94.46 | $97.65 | $93.97 | $95.78 | $95.78 | 94,671 |
2021-11-15 | $95.19 | $96.55 | $91.21 | $95.13 | $95.13 | 127,475 |
2021-11-12 | $96.07 | $98.90 | $94.57 | $94.58 | $94.58 | 158,819 |
2021-11-11 | $95.27 | $96.12 | $93.01 | $95.51 | $95.51 | 100,880 |
2021-11-10 | $98.15 | $103.30 | $93.78 | $94.16 | $94.16 | 287,651 |
2021-11-09 | $95.17 | $100.57 | $95.17 | $99.50 | $99.50 | 159,302 |
2021-11-08 | $98.29 | $100.36 | $94.00 | $94.95 | $94.95 | 230,426 |
2021-11-05 | $89.62 | $100.99 | $89.00 | $96.94 | $96.94 | 274,537 |
2021-11-04 | $93.00 | $97.43 | $91.60 | $96.50 | $96.50 | 320,257 |
2021-11-03 | $85.63 | $92.04 | $85.10 | $91.60 | $91.60 | 192,481 |
2021-11-02 | $87.49 | $88.62 | $84.56 | $85.24 | $85.24 | 84,483 |
2021-11-01 | $87.44 | $90.57 | $86.95 | $87.49 | $87.49 | 115,264 |
2021-10-29 | $85.16 | $88.61 | $83.84 | $87.48 | $87.48 | 119,679 |
2021-10-28 | $80.45 | $85.60 | $80.04 | $85.07 | $85.07 | 163,870 |
2021-10-27 | $82.92 | $82.92 | $80.12 | $80.27 | $80.27 | 84,802 |
2021-10-26 | $82.50 | $83.76 | $81.21 | $82.89 | $82.89 | 93,025 |
2021-10-25 | $82.91 | $84.16 | $81.85 | $82.33 | $82.33 | 98,820 |
2021-10-22 | $83.16 | $84.09 | $80.80 | $82.41 | $82.41 | 121,503 |
2021-10-21 | $83.96 | $84.70 | $80.04 | $82.74 | $82.74 | 196,560 |
2021-10-20 | $83.05 | $84.65 | $82.47 | $83.30 | $83.30 | 56,270 |
2021-10-19 | $83.56 | $85.68 | $82.26 | $82.96 | $82.96 | 107,864 |
2021-10-18 | $79.66 | $83.82 | $79.66 | $83.26 | $83.26 | 126,109 |
2021-10-15 | $81.11 | $81.91 | $79.05 | $79.60 | $79.60 | 125,221 |
2021-10-14 | $80.09 | $82.98 | $78.20 | $79.07 | $79.07 | 89,645 |
2021-10-13 | $81.13 | $82.28 | $77.02 | $78.50 | $78.50 | 130,796 |
2021-10-12 | $80.42 | $83.31 | $80.42 | $80.99 | $80.99 | 129,232 |
2021-10-11 | $79.87 | $84.37 | $79.40 | $80.04 | $80.04 | 152,551 |
2021-10-08 | $85.79 | $87.03 | $78.35 | $80.10 | $80.10 | 600,802 |
2021-10-07 | $97.97 | $100.35 | $75.20 | $85.53 | $85.53 | 1,559,266 |
2021-10-06 | $93.85 | $96.91 | $92.83 | $96.42 | $96.42 | 59,803 |
2021-10-05 | $92.11 | $95.68 | $91.70 | $95.08 | $95.08 | 82,715 |
2021-10-04 | $95.75 | $95.90 | $89.79 | $91.82 | $91.82 | 151,716 |
2021-10-01 | $99.09 | $99.09 | $91.13 | $95.92 | $95.92 | 140,550 |
2021-09-30 | $97.01 | $99.79 | $95.96 | $98.02 | $98.02 | 202,933 |
2021-09-29 | $101.72 | $101.74 | $94.04 | $94.79 | $94.79 | 205,107 |
2021-09-28 | $101.92 | $102.75 | $99.75 | $101.18 | $101.18 | 266,857 |
2021-09-27 | $101.39 | $105.45 | $100.02 | $103.90 | $103.90 | 108,264 |
2021-09-24 | $104.77 | $104.79 | $97.80 | $102.00 | $102.00 | 251,818 |
2021-09-23 | $103.86 | $107.25 | $103.68 | $105.98 | $105.98 | 124,015 |
2021-09-22 | $100.95 | $103.91 | $99.53 | $102.26 | $102.26 | 63,025 |
2021-09-21 | $98.60 | $100.75 | $96.81 | $99.98 | $99.98 | 102,536 |
2021-09-20 | $101.80 | $104.80 | $95.76 | $96.82 | $96.82 | 184,878 |
2021-09-17 | $108.17 | $108.17 | $104.59 | $106.17 | $106.17 | 380,062 |
2021-09-16 | $106.53 | $108.14 | $105.42 | $106.70 | $106.70 | 121,358 |
2021-09-15 | $104.19 | $107.29 | $102.66 | $106.25 | $106.25 | 152,425 |
2021-09-14 | $103.53 | $107.29 | $103.46 | $104.21 | $104.21 | 133,489 |
2021-09-13 | $106.70 | $106.84 | $98.71 | $102.34 | $102.34 | 218,380 |
2021-09-10 | $107.04 | $110.97 | $105.75 | $105.86 | $105.86 | 129,392 |
2021-09-09 | $105.84 | $110.17 | $105.22 | $106.46 | $106.46 | 115,812 |
2021-09-08 | $105.90 | $107.13 | $101.18 | $105.31 | $105.31 | 136,628 |
2021-09-07 | $108.02 | $111.06 | $105.61 | $106.26 | $106.26 | 132,354 |
2021-09-03 | $106.15 | $108.25 | $105.14 | $107.30 | $107.30 | 110,141 |
2021-09-02 | $105.00 | $108.62 | $104.73 | $106.46 | $106.46 | 124,999 |
2021-09-01 | $103.00 | $104.75 | $101.31 | $104.27 | $104.27 | 127,545 |
2021-08-31 | $101.92 | $102.59 | $98.94 | $102.17 | $102.17 | 180,044 |
2021-08-30 | $99.69 | $102.14 | $99.12 | $102.00 | $102.00 | 175,437 |
2021-08-27 | $93.94 | $100.57 | $93.94 | $98.69 | $98.69 | 211,623 |
2021-08-26 | $93.31 | $94.99 | $91.52 | $93.65 | $93.65 | 108,697 |
2021-08-25 | $93.56 | $95.28 | $92.48 | $93.53 | $93.53 | 72,337 |
2021-08-24 | $92.30 | $95.30 | $91.12 | $93.05 | $93.05 | 134,023 |
2021-08-23 | $89.75 | $94.29 | $89.75 | $92.24 | $92.24 | 105,552 |
2021-08-20 | $83.84 | $90.22 | $83.84 | $89.43 | $89.43 | 127,987 |
2021-08-19 | $86.50 | $87.79 | $83.02 | $84.05 | $84.05 | 221,954 |
2021-08-18 | $88.80 | $90.01 | $87.05 | $87.47 | $87.47 | 183,939 |
2021-08-17 | $91.99 | $93.05 | $85.67 | $88.93 | $88.93 | 382,915 |
2021-08-16 | $96.00 | $96.00 | $92.74 | $93.01 | $93.01 | 193,487 |
2021-08-13 | $96.20 | $97.77 | $94.15 | $95.81 | $95.81 | 118,004 |
2021-08-12 | $99.08 | $99.40 | $95.65 | $96.20 | $96.20 | 160,324 |
2021-08-11 | $104.25 | $104.93 | $98.00 | $99.08 | $99.08 | 151,173 |
2021-08-10 | $103.09 | $104.54 | $101.59 | $103.61 | $103.61 | 165,878 |
2021-08-09 | $106.45 | $107.89 | $100.36 | $103.01 | $103.01 | 314,690 |
2021-08-06 | $95.00 | $106.37 | $92.72 | $104.52 | $104.52 | 565,992 |
2021-08-05 | $88.08 | $91.00 | $87.35 | $90.75 | $90.75 | 225,380 |
2021-08-04 | $85.77 | $90.00 | $84.18 | $87.93 | $87.93 | 270,063 |
2021-08-03 | $81.40 | $86.70 | $79.46 | $85.87 | $85.87 | 272,072 |
2021-08-02 | $79.39 | $80.00 | $77.87 | $79.71 | $79.71 | 191,876 |
2021-07-30 | $79.87 | $81.16 | $77.19 | $78.99 | $78.99 | 148,282 |
2021-07-29 | $83.00 | $83.77 | $80.01 | $80.39 | $80.39 | 144,347 |
2021-07-28 | $82.57 | $83.80 | $81.50 | $81.93 | $81.93 | 135,374 |
2021-07-27 | $83.03 | $83.71 | $80.51 | $82.34 | $82.34 | 132,357 |
2021-07-26 | $83.47 | $85.00 | $81.32 | $83.01 | $83.01 | 101,357 |
2021-07-23 | $80.55 | $83.50 | $79.59 | $82.75 | $82.75 | 143,007 |
2021-07-22 | $85.12 | $85.12 | $79.59 | $80.37 | $80.37 | 315,217 |
2021-07-21 | $85.94 | $87.12 | $84.70 | $85.05 | $85.05 | 188,092 |
2021-07-20 | $80.80 | $86.13 | $79.76 | $85.35 | $85.35 | 283,921 |
2021-07-19 | $82.07 | $83.75 | $79.58 | $80.47 | $80.47 | 426,392 |
2021-07-16 | $84.82 | $86.94 | $82.85 | $83.40 | $83.40 | 333,857 |
2021-07-15 | $80.50 | $87.03 | $80.50 | $84.72 | $84.72 | 337,219 |
2021-07-14 | $87.25 | $88.89 | $80.26 | $80.51 | $80.51 | 362,727 |
2021-07-13 | $88.50 | $88.94 | $85.83 | $86.87 | $86.87 | 325,183 |
2021-07-12 | $84.76 | $89.69 | $84.76 | $88.52 | $88.52 | 204,273 |
2021-07-09 | $86.65 | $87.17 | $85.01 | $85.65 | $85.65 | 143,524 |
2021-07-08 | $82.86 | $85.67 | $82.18 | $85.11 | $85.11 | 227,014 |
2021-07-07 | $83.43 | $87.05 | $83.35 | $84.76 | $84.76 | 548,293 |
2021-07-06 | $84.32 | $84.39 | $81.75 | $83.01 | $83.01 | 371,684 |
2021-07-02 | $86.00 | $87.21 | $80.56 | $83.41 | $83.41 | 267,709 |
2021-07-01 | $84.00 | $85.62 | $83.05 | $85.00 | $85.00 | 177,277 |
2021-06-30 | $82.79 | $84.46 | $82.20 | $83.92 | $83.92 | 400,743 |
2021-06-29 | $82.18 | $82.93 | $81.30 | $82.80 | $82.80 | 196,685 |
2021-06-28 | $81.63 | $82.22 | $79.80 | $81.84 | $81.84 | 187,265 |
2021-06-25 | $83.51 | $83.59 | $80.32 | $80.67 | $80.67 | 341,732 |
2021-06-24 | $78.03 | $83.31 | $77.91 | $82.81 | $82.81 | 259,351 |
2021-06-23 | $78.20 | $78.50 | $77.44 | $78.03 | $78.03 | 197,615 |
2021-06-22 | $77.48 | $78.00 | $75.32 | $77.80 | $77.80 | 241,595 |
2021-06-21 | $75.49 | $77.97 | $74.37 | $77.10 | $77.10 | 211,213 |
2021-06-18 | $76.17 | $76.59 | $74.24 | $75.05 | $75.05 | 264,107 |
2021-06-17 | $77.43 | $78.08 | $76.63 | $76.95 | $76.95 | 146,818 |
2021-06-16 | $78.20 | $78.80 | $76.64 | $77.55 | $77.55 | 384,736 |
2021-06-15 | $76.25 | $78.13 | $76.00 | $77.97 | $77.97 | 300,824 |
2021-06-14 | $77.27 | $77.34 | $73.99 | $76.35 | $76.35 | 217,617 |
2021-06-11 | $73.81 | $76.71 | $72.63 | $76.64 | $76.64 | 217,341 |
2021-06-10 | $72.07 | $73.12 | $70.95 | $72.78 | $72.78 | 145,478 |
2021-06-09 | $71.99 | $73.29 | $71.47 | $71.80 | $71.80 | 159,034 |
2021-06-08 | $74.46 | $74.63 | $70.78 | $71.34 | $71.34 | 215,901 |
2021-06-07 | $72.26 | $74.70 | $71.62 | $74.22 | $74.22 | 294,930 |
2021-06-04 | $72.13 | $73.00 | $70.80 | $72.37 | $72.37 | 453,925 |
2021-06-03 | $69.88 | $72.67 | $69.55 | $72.00 | $72.00 | 840,571 |
2021-06-02 | $71.26 | $72.40 | $71.00 | $71.64 | $71.64 | 670,065 |
2021-06-01 | $71.99 | $72.45 | $69.33 | $71.63 | $71.63 | 498,009 |
2021-05-28 | $70.18 | $72.00 | $69.95 | $71.08 | $71.08 | 342,991 |
2021-05-27 | $69.37 | $71.49 | $68.48 | $69.75 | $69.75 | 662,498 |
2021-05-26 | $68.50 | $71.07 | $68.00 | $69.88 | $69.88 | 3,465,403 |
2021-05-25 | $66.47 | $70.61 | $65.70 | $68.50 | $68.50 | 1,966,927 |
2021-05-24 | $55.38 | $58.98 | $55.19 | $58.17 | $58.17 | 138,375 |
2021-05-21 | $56.00 | $57.33 | $55.12 | $55.38 | $55.38 | 102,958 |
2021-05-20 | $53.97 | $55.85 | $53.70 | $55.81 | $55.81 | 79,951 |
2021-05-19 | $51.44 | $54.20 | $50.96 | $53.97 | $53.97 | 75,019 |
2021-05-18 | $52.58 | $55.23 | $52.58 | $53.10 | $53.10 | 92,504 |
2021-05-17 | $50.20 | $53.18 | $50.20 | $52.23 | $52.23 | 77,056 |
2021-05-14 | $48.99 | $50.90 | $48.28 | $50.41 | $50.41 | 92,249 |
2021-05-13 | $50.60 | $51.86 | $48.06 | $48.89 | $48.89 | 217,970 |
2021-05-12 | $52.37 | $52.95 | $49.35 | $49.85 | $49.85 | 198,149 |
2021-05-11 | $52.26 | $54.10 | $50.76 | $52.60 | $52.60 | 182,659 |
2021-05-10 | $54.50 | $55.95 | $53.10 | $53.48 | $53.48 | 141,654 |
2021-05-07 | $50.80 | $54.27 | $50.17 | $53.91 | $53.91 | 125,462 |
2021-05-06 | $56.44 | $56.71 | $50.53 | $50.81 | $50.81 | 334,161 |
2021-05-05 | $56.10 | $56.54 | $54.20 | $56.43 | $56.43 | 100,854 |
2021-05-04 | $54.00 | $56.08 | $53.51 | $55.46 | $55.46 | 95,435 |
2021-05-03 | $55.51 | $56.94 | $54.06 | $55.26 | $55.26 | 97,057 |
2021-04-30 | $56.90 | $57.44 | $55.00 | $55.48 | $55.48 | 107,477 |
2021-04-29 | $58.25 | $58.63 | $56.26 | $56.91 | $56.91 | 120,245 |
2021-04-28 | $57.13 | $58.40 | $56.43 | $57.73 | $57.73 | 150,157 |
2021-04-27 | $53.26 | $56.58 | $53.26 | $56.30 | $56.30 | 140,920 |
2021-04-26 | $55.47 | $55.47 | $53.21 | $53.83 | $53.83 | 66,470 |
2021-04-23 | $52.91 | $54.60 | $51.55 | $54.42 | $54.42 | 167,163 |
2021-04-22 | $54.66 | $55.20 | $52.00 | $52.67 | $52.67 | 126,948 |
2021-04-21 | $51.68 | $53.99 | $51.36 | $53.89 | $53.89 | 92,950 |
2021-04-20 | $52.55 | $52.62 | $50.42 | $51.64 | $51.64 | 95,978 |
2021-04-19 | $52.64 | $52.99 | $52.00 | $52.81 | $52.81 | 82,373 |
2021-04-16 | $53.05 | $53.05 | $51.75 | $52.47 | $52.47 | 69,383 |
2021-04-15 | $51.86 | $53.69 | $50.80 | $52.81 | $52.81 | 77,775 |
2021-04-14 | $50.02 | $52.08 | $49.00 | $51.79 | $51.79 | 145,066 |
2021-04-13 | $53.71 | $54.11 | $49.22 | $50.16 | $50.16 | 160,835 |
2021-04-12 | $50.60 | $53.15 | $49.82 | $53.00 | $53.00 | 238,362 |
2021-04-09 | $47.33 | $52.36 | $47.03 | $51.40 | $51.40 | 296,744 |
2021-04-08 | $46.50 | $47.64 | $46.06 | $47.01 | $47.01 | 57,504 |
2021-04-07 | $47.55 | $48.13 | $45.67 | $45.97 | $45.97 | 111,584 |
2021-04-06 | $47.49 | $48.66 | $46.23 | $46.50 | $46.50 | 98,624 |
2021-04-05 | $46.07 | $46.70 | $45.36 | $46.48 | $46.48 | 64,321 |
2021-04-01 | $48.29 | $49.97 | $45.36 | $45.58 | $45.58 | 134,197 |
2021-03-31 | $47.50 | $48.72 | $45.97 | $48.37 | $48.37 | 206,651 |
2021-03-30 | $45.55 | $47.41 | $44.40 | $47.12 | $47.12 | 161,087 |
2021-03-29 | $45.81 | $47.64 | $45.00 | $45.22 | $45.22 | 123,403 |
2021-03-26 | $45.07 | $45.96 | $44.34 | $45.68 | $45.68 | 104,221 |
2021-03-25 | $42.70 | $45.38 | $42.00 | $44.45 | $44.45 | 112,390 |
2021-03-24 | $43.00 | $43.98 | $42.08 | $42.59 | $42.59 | 219,380 |
2021-03-23 | $42.54 | $43.01 | $42.10 | $42.75 | $42.75 | 130,868 |
2021-03-22 | $42.65 | $43.14 | $42.21 | $42.43 | $42.43 | 122,228 |
2021-03-19 | $41.44 | $43.32 | $40.80 | $42.75 | $42.75 | 263,517 |
2021-03-18 | $42.77 | $43.22 | $41.47 | $41.88 | $41.88 | 177,314 |
2021-03-17 | $43.05 | $44.11 | $41.29 | $42.82 | $42.82 | 131,823 |
2021-03-16 | $46.42 | $47.32 | $42.63 | $43.09 | $43.09 | 129,829 |
2021-03-15 | $46.03 | $46.74 | $44.95 | $45.50 | $45.50 | 126,320 |
2021-03-12 | $44.82 | $47.20 | $44.53 | $46.78 | $46.78 | 167,466 |
2021-03-11 | $44.90 | $46.29 | $43.38 | $45.32 | $45.32 | 199,622 |
2021-03-10 | $42.00 | $44.86 | $41.89 | $43.99 | $43.99 | 178,659 |
2021-03-09 | $43.25 | $43.43 | $40.26 | $41.71 | $41.71 | 254,875 |
2021-03-08 | $44.32 | $46.52 | $43.50 | $43.99 | $43.99 | 241,520 |
2021-03-05 | $45.81 | $47.15 | $42.36 | $44.09 | $44.09 | 230,308 |
2021-03-04 | $49.07 | $50.00 | $41.60 | $44.53 | $44.53 | 422,967 |
2021-03-03 | $46.52 | $49.41 | $44.49 | $49.00 | $49.00 | 458,431 |
2021-03-02 | $41.41 | $47.31 | $40.00 | $45.39 | $45.39 | 668,164 |
2021-03-01 | $41.00 | $42.69 | $40.96 | $41.41 | $41.41 | 143,880 |
2021-02-26 | $39.00 | $40.16 | $38.14 | $39.81 | $39.81 | 119,433 |
2021-02-25 | $39.68 | $41.10 | $37.42 | $38.38 | $38.38 | 141,629 |
2021-02-24 | $37.23 | $40.09 | $37.23 | $38.99 | $38.99 | 185,579 |
2021-02-23 | $37.62 | $38.52 | $36.00 | $36.88 | $36.88 | 397,622 |
2021-02-22 | $37.79 | $38.70 | $37.02 | $38.00 | $38.00 | 124,050 |
2021-02-19 | $37.38 | $38.25 | $37.30 | $38.11 | $38.11 | 72,799 |
2021-02-18 | $38.25 | $38.25 | $36.77 | $37.31 | $37.31 | 71,799 |
2021-02-17 | $37.80 | $38.58 | $36.99 | $38.18 | $38.18 | 166,451 |
2021-02-16 | $37.97 | $38.72 | $36.81 | $37.70 | $37.70 | 150,799 |
2021-02-12 | $36.54 | $39.00 | $35.24 | $37.82 | $37.82 | 132,934 |
2021-02-11 | $36.60 | $37.99 | $35.42 | $37.04 | $37.04 | 93,407 |
2021-02-10 | $38.59 | $38.92 | $35.22 | $36.44 | $36.44 | 150,032 |
2021-02-09 | $38.22 | $38.96 | $36.63 | $38.39 | $38.39 | 134,016 |
2021-02-08 | $36.00 | $38.19 | $35.91 | $38.04 | $38.04 | 124,805 |
2021-02-05 | $34.91 | $35.86 | $34.79 | $35.61 | $35.61 | 105,596 |
2021-02-04 | $34.79 | $35.10 | $34.50 | $34.74 | $34.74 | 59,929 |
2021-02-03 | $34.55 | $35.00 | $33.50 | $34.64 | $34.64 | 91,258 |
2021-02-02 | $35.29 | $35.60 | $33.98 | $34.67 | $34.67 | 64,171 |
2021-02-01 | $32.70 | $35.79 | $31.77 | $35.10 | $35.10 | 208,503 |
2021-01-29 | $33.00 | $34.12 | $32.35 | $32.53 | $32.53 | 116,198 |
2021-01-28 | $31.99 | $33.72 | $31.69 | $33.04 | $33.04 | 149,139 |
2021-01-27 | $30.34 | $33.40 | $29.72 | $31.48 | $31.48 | 557,039 |
2021-01-26 | $30.03 | $31.28 | $30.00 | $31.05 | $31.05 | 126,813 |
2021-01-25 | $30.00 | $30.48 | $29.14 | $29.93 | $29.93 | 69,900 |
2021-01-22 | $29.55 | $29.88 | $28.89 | $29.82 | $29.82 | 184,247 |
2021-01-21 | $29.03 | $29.84 | $28.48 | $29.66 | $29.66 | 59,043 |
2021-01-20 | $28.41 | $29.71 | $27.86 | $29.12 | $29.12 | 122,834 |
2021-01-19 | $29.49 | $29.99 | $27.51 | $28.24 | $28.24 | 105,702 |
2021-01-15 | $28.58 | $28.94 | $27.77 | $28.33 | $28.33 | 81,836 |
2021-01-14 | $29.08 | $29.27 | $28.76 | $28.77 | $28.77 | 32,532 |
2021-01-13 | $28.91 | $29.17 | $28.41 | $28.61 | $28.61 | 46,366 |
2021-01-12 | $28.40 | $28.99 | $28.40 | $28.75 | $28.75 | 30,688 |
2021-01-11 | $28.75 | $29.12 | $28.41 | $28.58 | $28.58 | 43,883 |
2021-01-08 | $28.75 | $29.60 | $28.01 | $28.88 | $28.88 | 103,945 |
2021-01-07 | $29.40 | $29.98 | $28.29 | $29.01 | $29.01 | 60,820 |
2021-01-06 | $29.17 | $29.92 | $27.92 | $29.32 | $29.32 | 183,295 |
2021-01-05 | $27.19 | $29.24 | $26.63 | $28.17 | $28.17 | 132,879 |
2021-01-04 | $26.75 | $28.26 | $26.28 | $27.27 | $27.27 | 139,710 |
2020-12-31 | $25.73 | $26.75 | $25.73 | $26.26 | $26.26 | 77,991 |
2020-12-30 | $25.81 | $26.30 | $25.39 | $25.75 | $25.75 | 64,819 |
2020-12-29 | $25.61 | $26.05 | $25.13 | $25.95 | $25.95 | 66,215 |
2020-12-28 | $25.76 | $26.23 | $25.34 | $25.65 | $25.65 | 57,887 |
2020-12-24 | $25.75 | $25.75 | $24.96 | $25.54 | $25.54 | 72,457 |
2020-12-23 | $26.04 | $26.09 | $25.62 | $25.95 | $25.95 | 38,154 |
2020-12-22 | $25.86 | $26.43 | $25.60 | $25.92 | $25.92 | 69,244 |
2020-12-21 | $26.16 | $26.83 | $25.02 | $25.82 | $25.82 | 97,544 |
2020-12-18 | $26.73 | $27.10 | $26.54 | $26.61 | $26.61 | 115,307 |
2020-12-17 | $25.98 | $27.49 | $25.98 | $26.56 | $26.56 | 107,548 |
2020-12-16 | $26.29 | $26.40 | $25.82 | $25.92 | $25.92 | 70,576 |
2020-12-15 | $25.94 | $26.33 | $25.86 | $26.11 | $26.11 | 82,845 |
2020-12-14 | $26.64 | $26.69 | $25.85 | $25.93 | $25.93 | 64,673 |
2020-12-11 | $26.48 | $26.98 | $26.00 | $26.38 | $26.38 | 86,085 |
2020-12-10 | $26.25 | $27.22 | $26.24 | $26.67 | $26.67 | 86,648 |
2020-12-09 | $26.60 | $27.11 | $25.90 | $26.27 | $26.27 | 169,436 |
2020-12-08 | $26.58 | $26.99 | $26.06 | $26.43 | $26.43 | 82,216 |
2020-12-07 | $26.56 | $27.64 | $26.20 | $27.07 | $27.07 | 67,703 |
2020-12-04 | $26.46 | $27.11 | $26.06 | $26.67 | $26.67 | 70,160 |
2020-12-03 | $26.24 | $27.91 | $26.24 | $26.47 | $26.47 | 60,193 |
2020-12-02 | $25.73 | $27.12 | $25.59 | $26.28 | $26.28 | 74,784 |
2020-12-01 | $25.45 | $26.92 | $25.45 | $25.87 | $25.87 | 83,340 |
2020-11-30 | $26.23 | $26.43 | $24.60 | $25.10 | $25.10 | 88,573 |
2020-11-27 | $25.91 | $26.47 | $25.80 | $26.28 | $26.28 | 13,277 |
2020-11-25 | $25.33 | $26.49 | $25.09 | $26.04 | $26.04 | 49,088 |
2020-11-24 | $25.84 | $26.61 | $24.92 | $25.56 | $25.56 | 92,489 |
2020-11-23 | $27.00 | $27.00 | $25.75 | $25.83 | $25.83 | 137,060 |
2020-11-20 | $25.41 | $26.77 | $25.20 | $26.77 | $26.77 | 179,003 |
2020-11-19 | $25.57 | $26.03 | $25.10 | $25.75 | $25.75 | 36,869 |
2020-11-18 | $25.15 | $26.44 | $25.15 | $25.56 | $25.56 | 83,627 |
2020-11-17 | $24.89 | $25.57 | $24.85 | $25.30 | $25.30 | 72,147 |
2020-11-16 | $25.25 | $26.12 | $25.00 | $25.29 | $25.29 | 94,255 |
2020-11-13 | $25.76 | $25.78 | $24.70 | $24.99 | $24.99 | 78,870 |
2020-11-12 | $24.54 | $25.75 | $24.54 | $25.52 | $25.52 | 96,180 |
2020-11-11 | $25.72 | $25.96 | $24.33 | $24.74 | $24.74 | 125,535 |
2020-11-10 | $23.83 | $25.98 | $23.61 | $25.35 | $25.35 | 262,318 |
2020-11-09 | $23.28 | $24.77 | $22.69 | $23.54 | $23.54 | 158,902 |
2020-11-06 | $21.00 | $22.96 | $19.00 | $21.14 | $21.14 | 353,402 |
2020-11-05 | $19.65 | $20.57 | $19.53 | $20.39 | $20.39 | 68,590 |
2020-11-04 | $19.12 | $20.12 | $19.12 | $19.73 | $19.73 | 78,256 |
2020-11-03 | $18.81 | $19.53 | $18.53 | $19.48 | $19.48 | 44,287 |
2020-11-02 | $18.94 | $19.21 | $18.18 | $18.50 | $18.50 | 112,205 |
2020-10-30 | $19.25 | $19.79 | $18.41 | $18.74 | $18.74 | 82,324 |
2020-10-29 | $18.50 | $19.38 | $18.19 | $19.27 | $19.27 | 58,568 |
2020-10-28 | $18.63 | $18.79 | $18.10 | $18.70 | $18.70 | 41,538 |
2020-10-27 | $18.95 | $19.11 | $18.57 | $18.97 | $18.97 | 27,651 |
2020-10-26 | $18.98 | $19.45 | $18.89 | $18.94 | $18.94 | 58,529 |
2020-10-23 | $18.90 | $19.19 | $18.78 | $19.07 | $19.07 | 42,549 |
2020-10-22 | $18.23 | $18.75 | $17.84 | $18.64 | $18.64 | 50,922 |
2020-10-21 | $18.67 | $18.70 | $17.80 | $18.03 | $18.03 | 41,587 |
2020-10-20 | $18.63 | $18.75 | $18.40 | $18.53 | $18.53 | 20,182 |
2020-10-19 | $18.99 | $19.28 | $18.19 | $18.40 | $18.40 | 53,407 |
2020-10-16 | $18.68 | $19.13 | $18.68 | $19.06 | $19.06 | 58,771 |
2020-10-15 | $17.78 | $19.10 | $17.78 | $18.80 | $18.80 | 48,080 |
2020-10-14 | $18.67 | $18.67 | $17.63 | $18.09 | $18.09 | 33,641 |
2020-10-13 | $18.87 | $18.96 | $18.49 | $18.52 | $18.52 | 23,577 |
2020-10-12 | $18.75 | $19.49 | $18.60 | $19.12 | $19.12 | 39,910 |
2020-10-09 | $18.69 | $18.83 | $18.31 | $18.68 | $18.68 | 40,753 |
2020-10-08 | $18.60 | $18.69 | $18.23 | $18.38 | $18.38 | 21,038 |
2020-10-07 | $18.20 | $18.69 | $16.38 | $18.51 | $18.51 | 37,539 |
2020-10-06 | $18.00 | $18.25 | $17.67 | $17.90 | $17.90 | 79,176 |
2020-10-05 | $17.99 | $18.25 | $17.35 | $18.00 | $18.00 | 87,239 |
2020-10-02 | $17.12 | $18.25 | $17.05 | $17.90 | $17.90 | 74,762 |
2020-10-01 | $17.53 | $17.70 | $17.14 | $17.51 | $17.51 | 38,642 |
2020-09-30 | $17.48 | $17.82 | $17.14 | $17.39 | $17.39 | 30,530 |
2020-09-29 | $17.52 | $17.71 | $17.18 | $17.40 | $17.40 | 23,796 |
2020-09-28 | $17.52 | $17.90 | $17.27 | $17.52 | $17.52 | 54,746 |
2020-09-25 | $16.42 | $17.59 | $16.22 | $17.35 | $17.35 | 35,064 |
2020-09-24 | $16.27 | $16.67 | $16.03 | $16.57 | $16.57 | 75,633 |
2020-09-23 | $16.60 | $16.94 | $16.55 | $16.57 | $16.57 | 47,134 |
2020-09-22 | $17.06 | $17.06 | $16.31 | $16.64 | $16.64 | 23,406 |
2020-09-21 | $17.30 | $17.42 | $16.52 | $16.91 | $16.91 | 50,892 |
2020-09-18 | $17.30 | $17.97 | $17.30 | $17.75 | $17.75 | 100,749 |
2020-09-17 | $17.11 | $17.72 | $17.11 | $17.30 | $17.30 | 24,530 |
2020-09-16 | $17.92 | $17.93 | $17.11 | $17.42 | $17.42 | 42,053 |
2020-09-15 | $17.99 | $18.23 | $17.82 | $17.88 | $17.88 | 26,616 |
2020-09-14 | $17.70 | $18.02 | $17.70 | $17.95 | $17.95 | 21,375 |
2020-09-11 | $18.40 | $18.43 | $17.50 | $17.56 | $17.56 | 48,589 |
2020-09-10 | $18.20 | $18.45 | $17.97 | $18.37 | $18.37 | 70,245 |
2020-09-09 | $17.50 | $18.29 | $17.41 | $18.20 | $18.20 | 44,220 |
2020-09-08 | $17.60 | $17.60 | $17.18 | $17.42 | $17.42 | 44,630 |
2020-09-04 | $17.05 | $17.86 | $16.17 | $17.70 | $17.70 | 93,784 |
2020-09-03 | $17.62 | $17.62 | $16.75 | $16.95 | $16.95 | 43,776 |
2020-09-02 | $17.34 | $17.73 | $17.29 | $17.67 | $17.67 | 60,032 |
2020-09-01 | $17.80 | $17.83 | $16.95 | $17.34 | $17.34 | 92,107 |
2020-08-31 | $18.35 | $18.35 | $17.81 | $17.86 | $17.86 | 103,703 |
2020-08-28 | $18.57 | $18.66 | $18.30 | $18.35 | $18.35 | 33,915 |
2020-08-27 | $18.37 | $18.64 | $18.23 | $18.53 | $18.53 | 77,421 |
2020-08-26 | $18.53 | $18.64 | $18.27 | $18.31 | $18.31 | 33,863 |
2020-08-25 | $18.30 | $18.57 | $18.18 | $18.52 | $18.52 | 30,088 |
2020-08-24 | $18.51 | $18.51 | $18.19 | $18.38 | $18.38 | 41,811 |
2020-08-21 | $18.32 | $18.75 | $18.15 | $18.40 | $18.40 | 60,745 |
2020-08-20 | $18.41 | $18.58 | $18.03 | $18.33 | $18.33 | 49,143 |
2020-08-19 | $18.26 | $18.99 | $18.05 | $18.59 | $18.59 | 60,231 |
2020-08-18 | $18.38 | $18.38 | $17.94 | $18.06 | $18.06 | 50,781 |
2020-08-17 | $17.83 | $18.34 | $17.66 | $18.23 | $18.23 | 100,563 |
2020-08-14 | $17.33 | $17.76 | $17.21 | $17.64 | $17.64 | 62,602 |
2020-08-13 | $16.89 | $17.27 | $16.83 | $17.17 | $17.17 | 77,648 |
2020-08-12 | $16.70 | $16.92 | $16.54 | $16.85 | $16.85 | 61,350 |
2020-08-11 | $17.01 | $17.12 | $16.34 | $16.47 | $16.47 | 213,461 |
2020-08-10 | $16.30 | $17.10 | $16.08 | $16.82 | $16.82 | 156,163 |
2020-08-07 | $13.75 | $16.32 | $13.65 | $16.24 | $16.24 | 265,309 |
2020-08-06 | $14.47 | $14.85 | $14.28 | $14.32 | $14.32 | 50,412 |
2020-08-05 | $14.93 | $14.93 | $14.19 | $14.31 | $14.31 | 48,149 |
2020-08-04 | $14.95 | $15.03 | $14.53 | $14.70 | $14.70 | 61,387 |
2020-08-03 | $14.50 | $15.35 | $14.50 | $14.81 | $14.81 | 72,004 |
2020-07-31 | $14.14 | $14.63 | $14.07 | $14.44 | $14.44 | 80,245 |
2020-07-30 | $14.11 | $14.49 | $13.92 | $14.30 | $14.30 | 48,009 |
2020-07-29 | $13.72 | $14.55 | $13.67 | $14.34 | $14.34 | 65,668 |
2020-07-28 | $13.75 | $14.38 | $13.60 | $13.71 | $13.71 | 38,585 |
2020-07-27 | $13.92 | $14.24 | $13.67 | $13.79 | $13.79 | 109,345 |
2020-07-24 | $14.18 | $14.35 | $13.87 | $13.99 | $13.99 | 41,940 |
2020-07-23 | $14.61 | $14.64 | $13.67 | $14.20 | $14.20 | 97,823 |
2020-07-22 | $14.86 | $15.00 | $14.52 | $14.73 | $14.73 | 61,512 |
2020-07-21 | $15.21 | $15.31 | $14.82 | $15.08 | $15.08 | 54,186 |
2020-07-20 | $15.06 | $15.13 | $14.88 | $15.06 | $15.06 | 50,104 |
2020-07-17 | $14.81 | $15.16 | $14.74 | $15.01 | $15.01 | 45,300 |
2020-07-16 | $14.81 | $14.91 | $14.40 | $14.82 | $14.82 | 55,000 |
2020-07-15 | $14.37 | $15.05 | $14.08 | $14.88 | $14.88 | 96,000 |
2020-07-14 | $14.09 | $14.15 | $13.75 | $14.03 | $14.03 | 93,700 |
2020-07-13 | $14.64 | $14.80 | $14.08 | $14.11 | $14.11 | 65,000 |
2020-07-10 | $14.18 | $14.67 | $14.02 | $14.50 | $14.50 | 34,600 |
2020-07-09 | $14.50 | $14.50 | $13.90 | $14.09 | $14.09 | 46,000 |
2020-07-08 | $14.58 | $14.69 | $14.15 | $14.49 | $14.49 | 57,000 |
2020-07-07 | $14.60 | $14.91 | $14.50 | $14.61 | $14.61 | 38,700 |
2020-07-06 | $15.17 | $15.28 | $14.38 | $14.78 | $14.78 | 60,300 |
2020-07-02 | $15.31 | $15.31 | $14.75 | $14.83 | $14.83 | 52,500 |
2020-07-01 | $15.25 | $15.82 | $14.68 | $14.99 | $14.99 | 87,100 |
2020-06-30 | $15.04 | $15.75 | $14.42 | $15.27 | $15.27 | 174,900 |
2020-06-29 | $14.14 | $15.14 | $14.00 | $15.14 | $15.14 | 71,500 |
2020-06-26 | $14.65 | $14.90 | $13.68 | $13.87 | $13.87 | 199,916 |
2020-06-25 | $14.47 | $14.92 | $14.25 | $14.78 | $14.78 | 91,467 |
2020-06-24 | $14.22 | $14.32 | $13.78 | $14.13 | $14.13 | 71,550 |
2020-06-23 | $14.29 | $15.25 | $14.27 | $14.44 | $14.44 | 161,520 |
2020-06-22 | $14.05 | $14.37 | $13.68 | $14.09 | $14.09 | 149,455 |
2020-06-19 | $14.67 | $15.11 | $13.70 | $14.04 | $14.04 | 238,015 |
2020-06-18 | $15.24 | $15.45 | $14.35 | $14.38 | $14.38 | 109,246 |
2020-06-17 | $16.13 | $16.22 | $15.21 | $15.30 | $15.30 | 87,611 |
2020-06-16 | $16.73 | $16.75 | $16.00 | $16.06 | $16.06 | 74,172 |
2020-06-15 | $15.71 | $16.40 | $15.50 | $16.26 | $16.26 | 85,443 |
2020-06-12 | $16.38 | $16.69 | $15.42 | $16.27 | $16.27 | 127,982 |
2020-06-11 | $15.72 | $16.65 | $15.20 | $15.68 | $15.68 | 149,253 |
2020-06-10 | $16.28 | $16.53 | $15.74 | $16.10 | $16.10 | 64,980 |
2020-06-09 | $16.65 | $16.92 | $15.66 | $16.28 | $16.28 | 96,680 |
2020-06-08 | $16.00 | $17.47 | $16.00 | $17.10 | $17.10 | 191,035 |
2020-06-05 | $14.98 | $15.85 | $14.45 | $15.78 | $15.78 | 109,661 |
2020-06-04 | $14.54 | $14.65 | $14.16 | $14.54 | $14.54 | 106,132 |
2020-06-03 | $14.57 | $15.10 | $14.36 | $14.63 | $14.63 | 107,416 |
2020-06-02 | $14.85 | $15.09 | $14.50 | $14.63 | $14.63 | 74,450 |
2020-06-01 | $15.18 | $15.30 | $14.49 | $14.80 | $14.80 | 75,388 |
2020-05-29 | $14.85 | $15.28 | $14.40 | $15.11 | $15.11 | 58,813 |
2020-05-28 | $16.05 | $16.75 | $14.85 | $14.93 | $14.93 | 111,043 |
2020-05-27 | $14.88 | $16.02 | $14.60 | $15.82 | $15.82 | 146,836 |
2020-05-26 | $14.79 | $15.03 | $14.51 | $14.60 | $14.60 | 90,684 |
2020-05-22 | $14.30 | $14.51 | $13.75 | $14.43 | $14.43 | 35,742 |
2020-05-21 | $13.58 | $14.71 | $13.51 | $14.19 | $14.19 | 81,085 |
2020-05-20 | $13.60 | $14.14 | $13.42 | $13.77 | $13.77 | 153,206 |
2020-05-19 | $12.97 | $14.18 | $12.62 | $13.37 | $13.37 | 187,348 |
2020-05-18 | $12.76 | $12.94 | $11.83 | $12.62 | $12.62 | 279,290 |
2020-05-15 | $11.71 | $12.57 | $11.41 | $12.25 | $12.25 | 81,577 |
2020-05-14 | $11.14 | $11.80 | $10.91 | $11.73 | $11.73 | 153,735 |
2020-05-13 | $12.38 | $12.48 | $10.91 | $11.31 | $11.31 | 188,250 |
2020-05-12 | $12.64 | $13.04 | $12.56 | $12.66 | $12.66 | 92,646 |
2020-05-11 | $12.02 | $12.79 | $12.02 | $12.65 | $12.65 | 153,597 |
2020-05-08 | $11.67 | $13.50 | $11.54 | $12.79 | $12.79 | 161,211 |
2020-05-07 | $11.55 | $12.16 | $11.32 | $11.51 | $11.51 | 145,252 |
2020-05-06 | $11.95 | $12.22 | $11.63 | $11.64 | $11.64 | 62,497 |
2020-05-05 | $11.68 | $11.92 | $11.33 | $11.81 | $11.81 | 149,350 |
2020-05-04 | $11.48 | $11.86 | $11.28 | $11.43 | $11.43 | 45,831 |
2020-05-01 | $11.84 | $12.08 | $11.50 | $11.64 | $11.64 | 69,046 |
2020-04-30 | $12.82 | $13.03 | $12.03 | $12.10 | $12.10 | 88,840 |
2020-04-29 | $12.76 | $13.84 | $12.48 | $13.22 | $13.22 | 144,368 |
2020-04-28 | $11.89 | $12.68 | $11.48 | $12.32 | $12.32 | 161,333 |
2020-04-27 | $11.27 | $11.65 | $11.05 | $11.60 | $11.60 | 104,902 |
2020-04-24 | $11.03 | $11.16 | $10.63 | $11.15 | $11.15 | 75,293 |
2020-04-23 | $10.70 | $11.64 | $10.70 | $11.04 | $11.04 | 90,557 |
2020-04-22 | $10.79 | $11.21 | $10.57 | $10.67 | $10.67 | 61,424 |
2020-04-21 | $10.66 | $10.97 | $10.24 | $10.50 | $10.50 | 90,936 |
2020-04-20 | $11.25 | $11.69 | $10.75 | $11.00 | $11.00 | 104,973 |
2020-04-17 | $11.50 | $11.72 | $11.18 | $11.46 | $11.46 | 118,021 |
2020-04-16 | $11.41 | $11.71 | $10.78 | $11.18 | $11.18 | 98,731 |
2020-04-15 | $11.03 | $11.70 | $10.83 | $11.42 | $11.42 | 111,931 |
2020-04-14 | $11.05 | $11.60 | $10.93 | $11.30 | $11.30 | 161,130 |
2020-04-13 | $11.32 | $11.46 | $10.32 | $10.88 | $10.88 | 99,517 |
2020-04-09 | $11.02 | $11.89 | $10.78 | $11.46 | $11.46 | 286,023 |
2020-04-08 | $10.41 | $11.52 | $10.13 | $11.00 | $11.00 | 263,450 |
2020-04-07 | $10.52 | $11.61 | $10.15 | $10.22 | $10.22 | 176,478 |
2020-04-06 | $9.12 | $10.48 | $9.12 | $10.28 | $10.28 | 226,032 |
2020-04-03 | $10.18 | $10.18 | $8.76 | $8.85 | $8.85 | 232,764 |
2020-04-02 | $9.59 | $10.39 | $9.45 | $10.17 | $10.17 | 106,747 |
2020-04-01 | $10.52 | $10.82 | $9.54 | $9.59 | $9.59 | 343,362 |
2020-03-31 | $10.70 | $10.85 | $10.46 | $10.85 | $10.85 | 122,178 |
2020-03-30 | $10.42 | $10.76 | $10.00 | $10.66 | $10.66 | 207,270 |
2020-03-27 | $11.63 | $11.76 | $10.02 | $10.47 | $10.47 | 203,566 |
2020-03-26 | $10.99 | $12.39 | $10.99 | $12.00 | $12.00 | 289,297 |
2020-03-25 | $9.65 | $11.08 | $9.42 | $10.92 | $10.92 | 318,512 |
2020-03-24 | $8.99 | $9.63 | $8.74 | $9.63 | $9.63 | 234,537 |
2020-03-23 | $8.56 | $9.62 | $8.23 | $8.58 | $8.58 | 276,620 |
2020-03-20 | $9.18 | $9.50 | $8.16 | $8.68 | $8.68 | 435,589 |
2020-03-19 | $8.18 | $9.99 | $8.10 | $9.40 | $9.40 | 285,200 |
2020-03-18 | $8.81 | $8.81 | $7.67 | $8.14 | $8.14 | 254,218 |
2020-03-17 | $10.62 | $10.62 | $8.55 | $9.00 | $9.00 | 411,917 |
2020-03-16 | $12.49 | $12.60 | $10.51 | $10.66 | $10.66 | 231,126 |
2020-03-13 | $13.38 | $13.92 | $12.63 | $13.65 | $13.65 | 199,439 |
2020-03-12 | $12.92 | $13.40 | $12.06 | $13.10 | $13.10 | 217,717 |
2020-03-11 | $13.54 | $13.89 | $13.31 | $13.61 | $13.61 | 167,002 |
2020-03-10 | $13.89 | $13.89 | $13.32 | $13.65 | $13.65 | 166,288 |
2020-03-09 | $14.24 | $14.63 | $13.50 | $13.51 | $13.51 | 147,620 |
2020-03-06 | $16.49 | $16.49 | $13.53 | $14.85 | $14.85 | 485,650 |
2020-03-05 | $14.99 | $15.30 | $14.69 | $15.04 | $15.04 | 79,773 |
2020-03-04 | $14.93 | $15.31 | $14.19 | $15.31 | $15.31 | 103,601 |
2020-03-03 | $14.97 | $16.47 | $14.63 | $14.68 | $14.68 | 225,160 |
2020-03-02 | $14.82 | $15.00 | $14.63 | $14.94 | $14.94 | 79,342 |
2020-02-28 | $14.70 | $15.45 | $14.61 | $14.83 | $14.83 | 145,874 |
2020-02-27 | $15.17 | $15.50 | $14.76 | $15.03 | $15.03 | 110,673 |
2020-02-26 | $15.39 | $15.47 | $14.91 | $15.34 | $15.34 | 52,947 |
2020-02-25 | $15.93 | $16.06 | $14.83 | $15.35 | $15.35 | 143,819 |
2020-02-24 | $15.88 | $16.11 | $15.73 | $15.89 | $15.89 | 125,980 |
2020-02-21 | $16.33 | $16.34 | $15.98 | $16.29 | $16.29 | 98,870 |
2020-02-20 | $16.71 | $16.90 | $16.06 | $16.32 | $16.32 | 51,957 |
2020-02-19 | $16.40 | $16.99 | $16.21 | $16.75 | $16.75 | 59,037 |
2020-02-18 | $15.89 | $16.75 | $15.89 | $16.42 | $16.42 | 51,281 |
2020-02-14 | $16.34 | $16.57 | $15.88 | $15.93 | $15.93 | 89,132 |
2020-02-13 | $16.42 | $16.56 | $16.24 | $16.40 | $16.40 | 43,094 |
2020-02-12 | $16.57 | $16.83 | $16.39 | $16.47 | $16.47 | 52,230 |
2020-02-11 | $16.54 | $16.62 | $16.32 | $16.50 | $16.50 | 39,734 |
2020-02-10 | $17.10 | $17.10 | $16.35 | $16.43 | $16.43 | 57,136 |
2020-02-07 | $17.21 | $17.25 | $16.86 | $17.10 | $17.10 | 68,957 |
2020-02-06 | $16.91 | $17.38 | $16.70 | $17.30 | $17.30 | 54,658 |
2020-02-05 | $16.64 | $16.99 | $16.58 | $16.92 | $16.92 | 94,109 |
2020-02-04 | $16.48 | $16.63 | $16.25 | $16.45 | $16.45 | 109,530 |
2020-02-03 | $16.77 | $16.91 | $16.13 | $16.37 | $16.37 | 66,137 |
2020-01-31 | $17.23 | $17.28 | $16.49 | $16.70 | $16.70 | 100,542 |
2020-01-30 | $17.13 | $17.46 | $17.01 | $17.20 | $17.20 | 139,291 |
2020-01-29 | $16.73 | $17.38 | $16.73 | $17.25 | $17.25 | 105,041 |
2020-01-28 | $16.06 | $16.87 | $16.05 | $16.76 | $16.76 | 115,625 |
2020-01-27 | $15.22 | $16.06 | $15.22 | $15.94 | $15.94 | 101,539 |
2020-01-24 | $15.18 | $15.89 | $15.05 | $15.49 | $15.49 | 103,314 |
2020-01-23 | $15.52 | $15.70 | $14.87 | $15.13 | $15.13 | 121,974 |
2020-01-22 | $15.99 | $16.03 | $15.40 | $15.50 | $15.50 | 98,018 |
2020-01-21 | $16.31 | $16.40 | $15.82 | $15.96 | $15.96 | 79,975 |
2020-01-17 | $16.33 | $16.60 | $16.20 | $16.35 | $16.35 | 73,500 |
2020-01-16 | $16.25 | $16.44 | $16.18 | $16.31 | $16.31 | 54,589 |
2020-01-15 | $16.07 | $16.34 | $16.00 | $16.17 | $16.17 | 60,072 |
2020-01-14 | $16.24 | $16.35 | $16.00 | $16.09 | $16.09 | 40,027 |
2020-01-13 | $15.96 | $16.45 | $15.76 | $16.28 | $16.28 | 84,968 |
2020-01-10 | $16.46 | $16.77 | $15.70 | $16.00 | $16.00 | 137,770 |
2020-01-09 | $15.79 | $16.91 | $15.75 | $16.39 | $16.39 | 203,955 |
2020-01-08 | $16.16 | $16.16 | $15.69 | $15.78 | $15.78 | 128,493 |
2020-01-07 | $16.46 | $16.75 | $15.93 | $16.13 | $16.13 | 89,395 |
2020-01-06 | $16.43 | $17.09 | $16.43 | $16.62 | $16.62 | 121,981 |
2020-01-03 | $15.80 | $16.71 | $15.78 | $16.51 | $16.51 | 127,639 |
2020-01-02 | $16.30 | $16.33 | $15.69 | $15.95 | $15.95 | 132,743 |
2019-12-31 | $16.06 | $16.36 | $15.92 | $16.14 | $16.14 | 519,262 |
2019-12-30 | $16.28 | $16.28 | $15.81 | $16.11 | $16.11 | 105,828 |
2019-12-27 | $16.35 | $16.42 | $16.07 | $16.28 | $16.28 | 72,345 |
2019-12-26 | $16.12 | $16.34 | $15.74 | $16.27 | $16.27 | 182,407 |
2019-12-24 | $16.43 | $16.43 | $16.00 | $16.12 | $16.12 | 55,165 |
2019-12-23 | $16.17 | $16.65 | $16.01 | $16.38 | $16.38 | 93,072 |
2019-12-20 | $16.80 | $16.87 | $16.09 | $16.21 | $16.21 | 296,193 |
2019-12-19 | $17.28 | $17.47 | $16.59 | $16.83 | $16.83 | 155,254 |
2019-12-18 | $17.64 | $17.66 | $17.24 | $17.29 | $17.29 | 74,668 |
2019-12-17 | $17.48 | $17.87 | $17.22 | $17.56 | $17.56 | 92,561 |
2019-12-16 | $17.38 | $17.71 | $17.15 | $17.38 | $17.38 | 124,490 |
2019-12-13 | $17.21 | $17.56 | $17.03 | $17.35 | $17.35 | 129,412 |
2019-12-12 | $17.54 | $17.73 | $17.08 | $17.19 | $17.19 | 134,651 |
2019-12-11 | $17.57 | $17.68 | $17.19 | $17.51 | $17.51 | 155,190 |
2019-12-10 | $17.51 | $18.00 | $17.25 | $17.54 | $17.54 | 88,336 |
2019-12-09 | $17.08 | $17.67 | $16.90 | $17.53 | $17.53 | 247,073 |
2019-12-06 | $18.24 | $18.50 | $16.85 | $17.26 | $17.26 | 296,139 |
2019-12-05 | $18.31 | $18.49 | $18.00 | $18.24 | $18.24 | 145,596 |
2019-12-04 | $18.56 | $18.56 | $18.06 | $18.31 | $18.31 | 103,900 |
2019-12-03 | $18.42 | $18.74 | $18.17 | $18.56 | $18.56 | 77,035 |
2019-12-02 | $19.15 | $19.15 | $18.44 | $18.68 | $18.68 | 72,435 |
2019-11-29 | $19.19 | $19.41 | $18.98 | $19.15 | $19.15 | 24,805 |
2019-11-27 | $19.29 | $19.58 | $19.12 | $19.24 | $19.24 | 45,664 |
2019-11-26 | $19.12 | $19.57 | $18.99 | $19.22 | $19.22 | 83,768 |
2019-11-25 | $18.57 | $19.20 | $18.57 | $19.08 | $19.08 | 110,069 |
2019-11-22 | $18.31 | $18.75 | $18.14 | $18.54 | $18.54 | 83,749 |
2019-11-21 | $18.31 | $18.45 | $18.05 | $18.23 | $18.23 | 129,923 |
2019-11-20 | $17.95 | $18.58 | $17.92 | $18.15 | $18.15 | 117,093 |
2019-11-19 | $18.03 | $18.35 | $17.99 | $18.00 | $18.00 | 69,773 |
2019-11-18 | $17.76 | $18.21 | $17.36 | $17.97 | $17.97 | 87,950 |
2019-11-15 | $18.41 | $18.49 | $17.80 | $17.85 | $17.85 | 84,747 |
2019-11-14 | $17.77 | $18.52 | $17.61 | $18.29 | $18.29 | 70,199 |
2019-11-13 | $17.78 | $18.18 | $17.31 | $17.77 | $17.77 | 297,866 |
2019-11-12 | $18.14 | $18.53 | $17.26 | $17.83 | $17.83 | 258,204 |
2019-11-11 | $19.07 | $19.16 | $18.06 | $18.28 | $18.28 | 175,930 |
2019-11-08 | $20.79 | $21.75 | $16.77 | $19.15 | $19.15 | 459,788 |
2019-11-07 | $20.11 | $20.63 | $19.55 | $19.81 | $19.81 | 128,893 |
2019-11-06 | $19.91 | $20.05 | $19.77 | $19.87 | $19.87 | 55,991 |
2019-11-05 | $20.09 | $20.34 | $19.77 | $19.91 | $19.91 | 77,553 |
2019-11-04 | $19.89 | $20.32 | $19.50 | $20.04 | $20.04 | 88,133 |
2019-11-01 | $19.25 | $19.86 | $19.06 | $19.76 | $19.76 | 86,619 |
2019-10-31 | $19.40 | $19.70 | $18.67 | $19.07 | $19.07 | 158,125 |
2019-10-30 | $19.04 | $19.57 | $18.99 | $19.46 | $19.46 | 115,442 |
2019-10-29 | $20.15 | $20.16 | $18.72 | $19.00 | $19.00 | 293,102 |
2019-10-28 | $20.20 | $20.87 | $20.20 | $20.50 | $20.50 | 106,945 |
2019-10-25 | $19.88 | $20.29 | $19.87 | $20.20 | $20.20 | 56,122 |
2019-10-24 | $20.17 | $20.40 | $19.85 | $20.05 | $20.05 | 84,784 |
2019-10-23 | $19.60 | $20.09 | $19.48 | $20.09 | $20.09 | 122,157 |
2019-10-22 | $19.60 | $19.91 | $19.05 | $19.64 | $19.64 | 169,718 |
2019-10-21 | $18.50 | $19.31 | $18.34 | $19.21 | $19.21 | 159,925 |
2019-10-18 | $18.05 | $18.41 | $18.01 | $18.38 | $18.38 | 97,219 |
2019-10-17 | $17.84 | $18.35 | $17.57 | $18.21 | $18.21 | 230,087 |
2019-10-16 | $17.83 | $18.15 | $17.43 | $17.73 | $17.73 | 113,285 |
2019-10-15 | $17.57 | $17.94 | $17.55 | $17.91 | $17.91 | 87,635 |
2019-10-14 | $17.82 | $17.86 | $17.29 | $17.57 | $17.57 | 137,304 |
2019-10-11 | $17.80 | $18.31 | $17.70 | $17.82 | $17.82 | 86,618 |
2019-10-10 | $17.91 | $18.00 | $17.50 | $17.56 | $17.56 | 92,661 |
2019-10-09 | $18.45 | $18.58 | $17.58 | $17.86 | $17.86 | 90,595 |
2019-10-08 | $18.16 | $18.81 | $18.00 | $18.27 | $18.27 | 135,732 |
2019-10-07 | $17.96 | $18.54 | $17.66 | $18.28 | $18.28 | 166,659 |
2019-10-04 | $17.06 | $18.10 | $17.06 | $17.99 | $17.99 | 119,515 |
2019-10-03 | $17.22 | $17.34 | $16.91 | $17.05 | $17.05 | 66,839 |
2019-10-02 | $17.19 | $17.61 | $16.83 | $17.27 | $17.27 | 113,516 |
2019-10-01 | $18.75 | $19.10 | $17.22 | $17.37 | $17.37 | 122,924 |
2019-09-30 | $19.03 | $19.29 | $18.56 | $18.61 | $18.61 | 318,085 |
2019-09-27 | $19.06 | $19.19 | $18.62 | $19.00 | $19.00 | 108,340 |
2019-09-26 | $19.37 | $19.74 | $18.92 | $19.06 | $19.06 | 111,000 |
2019-09-25 | $18.98 | $19.72 | $18.81 | $19.39 | $19.39 | 105,824 |
2019-09-24 | $19.18 | $19.60 | $18.73 | $18.97 | $18.97 | 120,922 |
2019-09-23 | $18.91 | $19.21 | $18.16 | $19.21 | $19.21 | 105,136 |
2019-09-20 | $19.39 | $19.82 | $18.79 | $18.91 | $18.91 | 171,509 |
2019-09-19 | $19.27 | $20.24 | $19.27 | $19.43 | $19.43 | 222,801 |
2019-09-18 | $19.03 | $19.35 | $18.79 | $19.26 | $19.26 | 78,741 |
2019-09-17 | $18.74 | $19.34 | $18.60 | $19.22 | $19.22 | 134,005 |
2019-09-16 | $18.65 | $19.43 | $18.25 | $18.76 | $18.76 | 180,493 |
2019-09-13 | $18.39 | $19.33 | $18.03 | $18.65 | $18.65 | 217,623 |
2019-09-12 | $17.97 | $18.34 | $17.35 | $18.18 | $18.18 | 129,846 |
2019-09-11 | $17.30 | $17.95 | $17.30 | $17.91 | $17.91 | 75,108 |
2019-09-10 | $16.76 | $17.46 | $16.50 | $17.23 | $17.23 | 51,340 |
2019-09-09 | $17.12 | $17.39 | $16.57 | $16.85 | $16.85 | 134,749 |
2019-09-06 | $17.28 | $17.63 | $17.07 | $17.12 | $17.12 | 107,203 |
2019-09-05 | $17.08 | $17.51 | $16.85 | $17.30 | $17.30 | 124,694 |
2019-09-04 | $17.33 | $17.35 | $16.77 | $17.02 | $17.02 | 61,556 |
2019-09-03 | $16.58 | $17.35 | $16.35 | $17.12 | $17.12 | 98,413 |
2019-08-30 | $17.28 | $17.28 | $16.51 | $16.78 | $16.78 | 77,311 |
2019-08-29 | $17.10 | $17.49 | $16.85 | $17.12 | $17.12 | 75,755 |
2019-08-28 | $16.69 | $17.15 | $16.03 | $16.90 | $16.90 | 86,763 |
2019-08-27 | $17.37 | $17.39 | $16.69 | $16.75 | $16.75 | 88,696 |
2019-08-26 | $16.89 | $17.37 | $16.62 | $17.20 | $17.20 | 180,644 |
2019-08-23 | $17.65 | $17.95 | $16.59 | $16.77 | $16.77 | 205,140 |
2019-08-22 | $17.50 | $17.94 | $17.42 | $17.70 | $17.70 | 112,287 |
2019-08-21 | $17.39 | $17.93 | $16.85 | $17.48 | $17.48 | 97,843 |
2019-08-20 | $17.51 | $17.82 | $17.01 | $17.15 | $17.15 | 107,498 |
2019-08-19 | $17.54 | $18.19 | $17.00 | $17.59 | $17.59 | 105,695 |
2019-08-16 | $17.36 | $17.94 | $16.65 | $17.30 | $17.30 | 129,191 |
2019-08-15 | $17.40 | $17.50 | $16.39 | $17.30 | $17.30 | 310,880 |
2019-08-14 | $18.07 | $18.12 | $17.11 | $17.52 | $17.52 | 198,478 |
2019-08-13 | $17.76 | $18.57 | $17.30 | $18.26 | $18.26 | 112,070 |
2019-08-12 | $17.99 | $18.07 | $17.23 | $17.76 | $17.76 | 158,646 |
2019-08-09 | $19.44 | $19.44 | $17.13 | $18.25 | $18.25 | 293,122 |
2019-08-08 | $18.86 | $20.15 | $18.50 | $19.55 | $19.55 | 241,248 |
2019-08-07 | $17.72 | $18.55 | $17.50 | $18.26 | $18.26 | 143,727 |
2019-08-06 | $18.50 | $18.76 | $17.85 | $17.96 | $17.96 | 128,575 |
2019-08-05 | $18.26 | $18.57 | $17.79 | $18.14 | $18.14 | 193,271 |
2019-08-02 | $18.61 | $19.44 | $18.25 | $18.75 | $18.75 | 143,630 |
2019-08-01 | $18.49 | $19.09 | $18.45 | $18.72 | $18.72 | 251,765 |
2019-07-31 | $18.78 | $19.00 | $18.22 | $18.48 | $18.48 | 156,329 |
2019-07-30 | $18.81 | $18.96 | $18.21 | $18.68 | $18.68 | 128,405 |
2019-07-29 | $20.26 | $20.58 | $18.20 | $18.96 | $18.96 | 438,698 |
2019-07-26 | $20.96 | $21.00 | $20.22 | $20.42 | $20.42 | 245,044 |
2019-07-25 | $21.08 | $21.19 | $20.14 | $20.56 | $20.56 | 219,948 |
2019-07-24 | $20.64 | $21.24 | $20.55 | $20.99 | $20.99 | 159,159 |
2019-07-23 | $21.01 | $21.80 | $20.25 | $20.71 | $20.71 | 258,074 |
2019-07-22 | $19.56 | $21.18 | $19.11 | $20.68 | $20.68 | 689,949 |
2019-07-19 | $19.40 | $19.79 | $19.16 | $19.44 | $19.44 | 92,338 |
2019-07-18 | $19.09 | $19.97 | $19.09 | $19.40 | $19.40 | 173,885 |
2019-07-17 | $19.36 | $19.36 | $19.05 | $19.21 | $19.21 | 164,600 |
2019-07-16 | $19.19 | $19.40 | $19.05 | $19.27 | $19.27 | 99,595 |
2019-07-15 | $19.42 | $19.70 | $19.16 | $19.19 | $19.19 | 72,598 |
2019-07-12 | $19.95 | $20.00 | $19.03 | $19.41 | $19.41 | 260,407 |
2019-07-11 | $19.03 | $19.82 | $18.70 | $19.77 | $19.77 | 220,326 |
2019-07-10 | $18.92 | $19.24 | $18.29 | $18.95 | $18.95 | 160,480 |
2019-07-09 | $19.45 | $19.49 | $18.58 | $18.95 | $18.95 | 130,180 |
2019-07-08 | $19.11 | $19.38 | $18.73 | $19.34 | $19.34 | 105,560 |
2019-07-05 | $18.77 | $19.76 | $18.44 | $19.17 | $19.17 | 496,301 |
2019-07-03 | $19.02 | $19.26 | $18.85 | $19.04 | $19.04 | 75,743 |
2019-07-02 | $19.19 | $19.30 | $18.52 | $18.96 | $18.96 | 229,239 |
2019-07-01 | $18.45 | $19.08 | $18.35 | $18.88 | $18.88 | 483,373 |
2019-06-28 | $18.00 | $18.48 | $17.81 | $18.20 | $18.20 | 1,829,262 |
2019-06-27 | $17.53 | $17.95 | $17.44 | $17.89 | $17.89 | 145,376 |
2019-06-26 | $17.43 | $17.62 | $17.05 | $17.50 | $17.50 | 117,053 |
2019-06-25 | $17.48 | $17.79 | $17.01 | $17.44 | $17.44 | 114,772 |
2019-06-24 | $17.46 | $17.85 | $17.31 | $17.48 | $17.48 | 131,623 |
2019-06-21 | $17.84 | $17.87 | $17.14 | $17.35 | $17.35 | 92,976 |
2019-06-20 | $17.49 | $18.50 | $17.34 | $17.89 | $17.89 | 309,131 |
2019-06-19 | $16.35 | $17.14 | $16.08 | $16.91 | $16.91 | 301,338 |
2019-06-18 | $16.42 | $16.71 | $16.13 | $16.33 | $16.33 | 162,043 |
2019-06-17 | $16.03 | $16.67 | $15.51 | $16.37 | $16.37 | 182,125 |
2019-06-14 | $16.06 | $16.29 | $15.81 | $15.94 | $15.94 | 100,235 |
2019-06-13 | $16.20 | $16.75 | $16.08 | $16.18 | $16.18 | 132,039 |
2019-06-12 | $16.13 | $16.34 | $15.78 | $16.19 | $16.19 | 125,703 |
2019-06-11 | $16.54 | $16.79 | $16.00 | $16.17 | $16.17 | 159,677 |
2019-06-10 | $16.81 | $17.80 | $16.50 | $16.68 | $16.68 | 314,535 |
2019-06-07 | $16.09 | $16.99 | $15.90 | $16.38 | $16.38 | 138,937 |
2019-06-06 | $15.74 | $16.68 | $15.69 | $16.16 | $16.16 | 240,650 |
2019-06-05 | $16.31 | $16.32 | $15.67 | $15.84 | $15.84 | 188,045 |
2019-06-04 | $16.09 | $16.12 | $15.51 | $15.90 | $15.90 | 149,893 |
2019-06-03 | $16.20 | $16.48 | $15.24 | $15.49 | $15.49 | 224,060 |
2019-05-31 | $15.84 | $16.25 | $15.44 | $16.00 | $16.00 | 142,273 |
2019-05-30 | $15.69 | $16.42 | $15.63 | $16.07 | $16.07 | 193,819 |
2019-05-29 | $15.81 | $15.92 | $15.35 | $15.75 | $15.75 | 186,941 |
2019-05-28 | $16.15 | $16.63 | $15.88 | $15.97 | $15.97 | 156,813 |
2019-05-24 | $15.91 | $16.70 | $15.88 | $16.44 | $16.44 | 281,478 |
2019-05-23 | $17.48 | $17.70 | $15.50 | $16.04 | $16.04 | 872,738 |
2019-05-22 | $17.43 | $18.07 | $16.80 | $17.46 | $17.46 | 661,817 |
2019-05-21 | $17.25 | $17.86 | $17.10 | $17.46 | $17.46 | 178,587 |
2019-05-20 | $18.40 | $18.49 | $16.50 | $17.25 | $17.25 | 372,330 |
2019-05-17 | $19.50 | $19.75 | $18.25 | $18.47 | $18.47 | 216,752 |
2019-05-16 | $18.61 | $19.67 | $18.61 | $19.43 | $19.43 | 222,699 |
2019-05-15 | $18.38 | $19.00 | $18.25 | $18.50 | $18.50 | 200,596 |
2019-05-14 | $18.96 | $18.99 | $18.05 | $18.43 | $18.43 | 240,826 |
2019-05-13 | $18.95 | $19.13 | $17.58 | $18.93 | $18.93 | 205,616 |
2019-05-10 | $17.89 | $19.81 | $17.77 | $19.19 | $19.19 | 701,845 |
2019-05-09 | $17.53 | $17.76 | $17.21 | $17.40 | $17.40 | 91,804 |
2019-05-08 | $17.07 | $17.76 | $16.96 | $17.65 | $17.65 | 71,600 |
2019-05-07 | $17.38 | $17.72 | $16.79 | $17.09 | $17.09 | 78,409 |
2019-05-06 | $17.37 | $17.75 | $16.95 | $17.54 | $17.54 | 69,774 |
2019-05-03 | $17.68 | $17.79 | $17.11 | $17.56 | $17.56 | 117,495 |
2019-05-02 | $17.67 | $17.80 | $17.54 | $17.65 | $17.65 | 42,982 |
2019-05-01 | $17.78 | $17.89 | $17.51 | $17.79 | $17.79 | 67,180 |
2019-04-30 | $17.74 | $17.87 | $17.39 | $17.66 | $17.66 | 85,881 |
2019-04-29 | $17.25 | $17.78 | $16.60 | $17.68 | $17.68 | 104,464 |
2019-04-26 | $17.20 | $17.85 | $17.14 | $17.15 | $17.15 | 174,741 |
2019-04-25 | $17.38 | $17.41 | $16.57 | $17.20 | $17.20 | 113,516 |
2019-04-24 | $17.90 | $17.90 | $17.14 | $17.43 | $17.43 | 130,760 |
2019-04-23 | $17.96 | $18.46 | $17.37 | $17.62 | $17.62 | 117,917 |
2019-04-22 | $16.92 | $18.50 | $16.71 | $17.83 | $17.83 | 251,350 |
2019-04-18 | $16.24 | $16.89 | $16.21 | $16.82 | $16.82 | 47,326 |
2019-04-17 | $17.05 | $17.07 | $16.24 | $16.24 | $16.24 | 95,073 |
2019-04-16 | $16.99 | $17.09 | $16.30 | $17.09 | $17.09 | 53,502 |
2019-04-15 | $16.70 | $17.00 | $16.58 | $16.98 | $16.98 | 59,996 |
2019-04-12 | $16.61 | $16.70 | $16.04 | $16.63 | $16.63 | 174,843 |
2019-04-11 | $16.74 | $16.81 | $16.51 | $16.63 | $16.63 | 52,427 |
2019-04-10 | $16.87 | $17.00 | $16.65 | $16.75 | $16.75 | 41,668 |
2019-04-09 | $17.04 | $17.04 | $16.57 | $16.82 | $16.82 | 44,569 |
2019-04-08 | $17.03 | $17.15 | $16.39 | $17.05 | $17.05 | 105,797 |
2019-04-05 | $16.90 | $17.08 | $16.65 | $17.02 | $17.02 | 208,467 |
2019-04-04 | $16.34 | $16.61 | $16.25 | $16.37 | $16.37 | 80,137 |
2019-04-03 | $15.96 | $16.76 | $15.70 | $16.33 | $16.33 | 213,606 |
2019-04-02 | $15.42 | $15.88 | $15.01 | $15.68 | $15.68 | 79,298 |
2019-04-01 | $16.01 | $16.18 | $15.22 | $15.42 | $15.42 | 159,891 |
2019-03-29 | $14.24 | $15.89 | $14.22 | $15.75 | $15.75 | 283,632 |
2019-03-28 | $14.15 | $14.60 | $13.82 | $14.15 | $14.15 | 95,468 |
2019-03-27 | $15.27 | $15.27 | $14.08 | $14.16 | $14.16 | 91,238 |
2019-03-26 | $15.16 | $15.52 | $15.04 | $15.15 | $15.15 | 92,121 |
2019-03-25 | $14.85 | $15.19 | $14.78 | $15.03 | $15.03 | 42,818 |
2019-03-22 | $15.67 | $15.77 | $13.90 | $14.84 | $14.84 | 204,024 |
2019-03-21 | $14.45 | $15.55 | $14.45 | $15.33 | $15.33 | 303,882 |
2019-03-20 | $14.00 | $14.61 | $14.00 | $14.45 | $14.45 | 102,972 |
2019-03-19 | $14.23 | $14.68 | $13.83 | $13.86 | $13.86 | 123,033 |
2019-03-18 | $14.37 | $14.47 | $13.70 | $14.22 | $14.22 | 124,255 |
2019-03-15 | $14.08 | $14.72 | $13.95 | $14.44 | $14.44 | 150,058 |
2019-03-14 | $13.99 | $14.12 | $13.56 | $14.04 | $14.04 | 113,949 |
2019-03-13 | $14.53 | $14.77 | $13.67 | $14.00 | $14.00 | 156,007 |
2019-03-12 | $14.90 | $14.99 | $14.01 | $14.52 | $14.52 | 327,927 |
2019-03-11 | $13.50 | $15.00 | $13.00 | $14.90 | $14.90 | 354,618 |
2019-03-08 | $12.75 | $13.49 | $12.31 | $13.45 | $13.45 | 388,530 |
2019-03-07 | $12.03 | $12.19 | $11.75 | $12.02 | $12.02 | 82,637 |
2019-03-06 | $11.75 | $12.10 | $11.75 | $11.95 | $11.95 | 43,089 |
2019-03-05 | $12.19 | $12.19 | $11.73 | $12.02 | $12.02 | 56,025 |
2019-03-04 | $12.01 | $12.32 | $11.70 | $12.19 | $12.19 | 160,263 |
2019-03-01 | $11.49 | $12.00 | $11.36 | $11.98 | $11.98 | 348,915 |
2019-02-28 | $11.05 | $11.24 | $10.75 | $10.96 | $10.96 | 49,233 |
2019-02-27 | $10.82 | $11.38 | $10.61 | $11.09 | $11.09 | 314,337 |
2019-02-26 | $10.94 | $11.05 | $10.75 | $10.81 | $10.81 | 59,474 |
2019-02-25 | $10.99 | $11.00 | $10.66 | $10.98 | $10.98 | 45,396 |
2019-02-22 | $11.03 | $11.13 | $10.72 | $10.93 | $10.93 | 60,816 |
2019-02-21 | $10.90 | $11.16 | $10.63 | $11.02 | $11.02 | 96,520 |
2019-02-20 | $10.22 | $11.14 | $9.89 | $10.82 | $10.82 | 529,962 |
2019-02-19 | $9.26 | $9.80 | $9.26 | $9.64 | $9.64 | 162,009 |
2019-02-15 | $9.12 | $9.24 | $8.87 | $9.17 | $9.17 | 51,550 |
2019-02-14 | $9.00 | $9.50 | $8.96 | $9.15 | $9.15 | 27,637 |
2019-02-13 | $8.86 | $9.39 | $8.75 | $9.04 | $9.04 | 90,614 |
2019-02-12 | $8.75 | $8.95 | $8.73 | $8.79 | $8.79 | 19,059 |
2019-02-11 | $9.44 | $9.44 | $8.51 | $8.62 | $8.62 | 39,810 |
2019-02-08 | $8.40 | $8.74 | $8.32 | $8.67 | $8.67 | 28,323 |
2019-02-07 | $9.21 | $9.21 | $8.60 | $8.70 | $8.70 | 25,495 |
2019-02-06 | $8.66 | $8.87 | $8.38 | $8.47 | $8.47 | 11,425 |
2019-02-05 | $8.60 | $8.80 | $8.37 | $8.74 | $8.74 | 61,269 |
2019-02-04 | $8.37 | $8.60 | $8.25 | $8.60 | $8.60 | 11,308 |
2019-02-01 | $8.14 | $8.39 | $8.13 | $8.36 | $8.36 | 17,470 |
2019-01-31 | $8.09 | $8.21 | $8.09 | $8.19 | $8.19 | 13,077 |
2019-01-30 | $8.35 | $8.35 | $8.06 | $8.16 | $8.16 | 15,611 |
2019-01-29 | $8.24 | $8.25 | $8.11 | $8.12 | $8.12 | 7,548 |
2019-01-28 | $8.17 | $8.25 | $8.07 | $8.24 | $8.24 | 9,638 |
2019-01-25 | $8.10 | $8.26 | $7.96 | $8.18 | $8.18 | 25,806 |
2019-01-24 | $8.04 | $8.15 | $8.01 | $8.06 | $8.06 | 17,105 |
2019-01-23 | $8.11 | $8.11 | $8.00 | $8.08 | $8.08 | 7,642 |
2019-01-22 | $8.05 | $8.24 | $8.02 | $8.12 | $8.12 | 11,680 |
2019-01-18 | $8.14 | $8.41 | $8.10 | $8.10 | $8.10 | 29,454 |
2019-01-17 | $7.98 | $8.28 | $7.98 | $8.10 | $8.10 | 41,156 |
2019-01-16 | $8.07 | $8.14 | $7.92 | $7.93 | $7.93 | 45,213 |
2019-01-15 | $8.16 | $8.16 | $7.89 | $8.09 | $8.09 | 3,612 |
2019-01-14 | $8.02 | $8.18 | $7.93 | $8.06 | $8.06 | 5,315 |
2019-01-11 | $8.25 | $8.25 | $8.07 | $8.07 | $8.07 | 5,540 |
2019-01-10 | $8.10 | $8.23 | $8.05 | $8.21 | $8.21 | 37,288 |
2019-01-09 | $8.19 | $8.26 | $8.05 | $8.16 | $8.16 | 18,348 |
2019-01-08 | $8.09 | $8.56 | $8.00 | $8.13 | $8.13 | 87,284 |
2019-01-07 | $7.89 | $8.10 | $7.89 | $8.00 | $8.00 | 7,359 |
2019-01-04 | $8.60 | $8.60 | $7.88 | $7.88 | $7.88 | 38,311 |
2019-01-03 | $8.39 | $8.47 | $8.22 | $8.22 | $8.22 | 11,760 |
2019-01-02 | $8.31 | $8.42 | $8.00 | $8.33 | $8.33 | 16,855 |
2018-12-31 | $8.55 | $8.59 | $8.23 | $8.32 | $8.32 | 45,821 |
2018-12-28 | $8.15 | $8.85 | $8.12 | $8.48 | $8.48 | 72,936 |
2018-12-27 | $7.68 | $8.30 | $7.34 | $8.03 | $8.03 | 28,374 |
2018-12-26 | $7.59 | $7.79 | $7.55 | $7.75 | $7.75 | 67,539 |
2018-12-24 | $7.51 | $7.74 | $7.25 | $7.57 | $7.57 | 17,975 |
2018-12-21 | $7.10 | $7.64 | $7.01 | $7.64 | $7.64 | 37,239 |
2018-12-20 | $6.76 | $7.15 | $6.51 | $7.01 | $7.01 | 103,047 |
2018-12-19 | $6.89 | $6.91 | $6.64 | $6.88 | $6.88 | 18,844 |
2018-12-18 | $7.14 | $7.14 | $6.80 | $6.82 | $6.82 | 37,254 |
2018-12-17 | $7.38 | $7.47 | $6.94 | $7.15 | $7.15 | 53,173 |
2018-12-14 | $7.57 | $7.73 | $7.35 | $7.35 | $7.35 | 24,263 |
2018-12-13 | $7.87 | $7.90 | $7.58 | $7.58 | $7.58 | 15,320 |
2018-12-12 | $7.79 | $7.87 | $7.53 | $7.87 | $7.87 | 39,129 |
2018-12-11 | $7.65 | $7.80 | $7.50 | $7.79 | $7.79 | 25,648 |
2018-12-10 | $7.65 | $7.65 | $7.39 | $7.51 | $7.51 | 31,924 |
2018-12-07 | $7.40 | $7.73 | $7.35 | $7.65 | $7.65 | 15,113 |
2018-12-06 | $7.54 | $7.74 | $7.39 | $7.39 | $7.39 | 15,345 |
2018-12-04 | $7.70 | $7.75 | $7.55 | $7.69 | $7.69 | 21,707 |
2018-12-03 | $7.79 | $7.84 | $7.70 | $7.74 | $7.74 | 38,602 |
2018-11-30 | $7.77 | $7.86 | $7.60 | $7.75 | $7.75 | 18,882 |
2018-11-29 | $7.82 | $7.82 | $7.52 | $7.77 | $7.77 | 10,761 |
2018-11-28 | $7.65 | $7.86 | $7.58 | $7.76 | $7.76 | 14,443 |
2018-11-27 | $7.65 | $7.77 | $7.59 | $7.68 | $7.68 | 4,061 |
2018-11-26 | $7.78 | $7.91 | $7.55 | $7.87 | $7.87 | 34,637 |
2018-11-23 | $7.78 | $7.78 | $7.59 | $7.75 | $7.75 | 1,707 |
2018-11-21 | $7.78 | $7.87 | $7.33 | $7.77 | $7.77 | 44,398 |
2018-11-20 | $7.90 | $8.13 | $7.41 | $7.93 | $7.93 | 24,768 |
2018-11-19 | $8.05 | $8.10 | $7.72 | $7.93 | $7.93 | 19,521 |
2018-11-16 | $8.11 | $8.25 | $7.93 | $8.06 | $8.06 | 10,150 |
2018-11-15 | $7.91 | $8.23 | $7.78 | $8.23 | $8.23 | 33,759 |
2018-11-14 | $8.09 | $8.29 | $7.98 | $8.05 | $8.05 | 19,450 |
2018-11-13 | $7.47 | $8.05 | $7.43 | $8.03 | $8.03 | 68,708 |
2018-11-12 | $7.91 | $8.05 | $7.52 | $8.04 | $8.04 | 20,146 |
2018-11-09 | $8.00 | $8.00 | $7.46 | $7.90 | $7.90 | 117,539 |
2018-11-08 | $7.63 | $7.99 | $7.26 | $7.98 | $7.98 | 39,669 |
2018-11-07 | $7.12 | $7.73 | $7.12 | $7.61 | $7.61 | 24,754 |
2018-11-06 | $7.44 | $7.49 | $6.85 | $7.10 | $7.10 | 162,133 |
2018-11-05 | $7.44 | $7.49 | $7.37 | $7.44 | $7.44 | 14,770 |
2018-11-02 | $7.48 | $7.59 | $7.40 | $7.40 | $7.40 | 2,578 |
2018-11-01 | $7.58 | $7.62 | $7.33 | $7.35 | $7.35 | 30,897 |
2018-10-31 | $7.43 | $7.72 | $7.43 | $7.55 | $7.55 | 26,674 |
2018-10-30 | $7.47 | $7.47 | $7.33 | $7.37 | $7.37 | 23,666 |
2018-10-29 | $7.58 | $7.58 | $7.34 | $7.42 | $7.42 | 14,118 |
2018-10-26 | $7.60 | $7.64 | $7.15 | $7.51 | $7.51 | 46,301 |
2018-10-25 | $7.92 | $7.92 | $7.50 | $7.50 | $7.50 | 13,566 |
2018-10-24 | $7.73 | $7.87 | $7.60 | $7.79 | $7.79 | 22,293 |
2018-10-23 | $8.11 | $8.19 | $7.30 | $7.75 | $7.75 | 84,747 |
2018-10-22 | $8.33 | $8.33 | $8.11 | $8.17 | $8.17 | 29,260 |
2018-10-19 | $8.35 | $8.44 | $8.25 | $8.38 | $8.38 | 26,359 |
2018-10-18 | $8.42 | $8.42 | $8.30 | $8.35 | $8.35 | 8,723 |
2018-10-17 | $8.48 | $8.49 | $8.37 | $8.37 | $8.37 | 13,578 |
2018-10-16 | $8.34 | $8.44 | $8.32 | $8.44 | $8.44 | 16,633 |
2018-10-15 | $8.37 | $8.70 | $8.27 | $8.35 | $8.35 | 15,823 |
2018-10-12 | $8.70 | $8.71 | $8.13 | $8.25 | $8.25 | 112,184 |
2018-10-11 | $8.70 | $8.77 | $8.61 | $8.70 | $8.70 | 105,641 |
2018-10-10 | $8.60 | $8.76 | $8.54 | $8.70 | $8.70 | 203,094 |
2018-10-09 | $8.70 | $8.70 | $8.50 | $8.56 | $8.56 | 28,856 |
2018-10-08 | $8.50 | $8.71 | $8.50 | $8.71 | $8.71 | 28,990 |
2018-10-05 | $8.79 | $8.79 | $8.10 | $8.55 | $8.55 | 26,544 |
2018-10-04 | $8.78 | $8.80 | $8.61 | $8.74 | $8.74 | 36,820 |
2018-10-03 | $8.74 | $8.78 | $8.70 | $8.78 | $8.78 | 7,862 |
2018-10-02 | $8.73 | $8.77 | $8.70 | $8.70 | $8.70 | 36,172 |
2018-10-01 | $8.60 | $8.73 | $8.52 | $8.72 | $8.72 | 18,016 |
2018-09-28 | $8.64 | $8.68 | $8.46 | $8.55 | $8.55 | 20,539 |
2018-09-27 | $8.66 | $8.66 | $8.52 | $8.62 | $8.62 | 18,124 |
2018-09-26 | $8.60 | $8.65 | $8.49 | $8.65 | $8.65 | 6,142 |
2018-09-25 | $8.61 | $8.77 | $8.50 | $8.57 | $8.57 | 17,175 |
2018-09-24 | $8.80 | $8.80 | $8.54 | $8.58 | $8.58 | 12,699 |
2018-09-21 | $8.70 | $8.94 | $8.53 | $8.79 | $8.79 | 53,426 |
2018-09-20 | $8.32 | $8.75 | $8.32 | $8.68 | $8.68 | 28,872 |
2018-09-19 | $8.24 | $8.52 | $8.24 | $8.38 | $8.38 | 18,913 |
2018-09-18 | $8.35 | $8.43 | $8.23 | $8.25 | $8.25 | 21,753 |
2018-09-17 | $8.66 | $8.66 | $8.30 | $8.35 | $8.35 | 29,094 |
2018-09-14 | $8.50 | $8.70 | $8.50 | $8.62 | $8.62 | 36,578 |
2018-09-13 | $8.55 | $8.75 | $8.55 | $8.58 | $8.58 | 33,836 |
2018-09-12 | $8.39 | $8.50 | $8.30 | $8.50 | $8.50 | 29,942 |
2018-09-11 | $8.57 | $8.60 | $8.31 | $8.41 | $8.41 | 41,995 |
2018-09-10 | $8.75 | $8.75 | $8.33 | $8.56 | $8.56 | 52,867 |
2018-09-07 | $8.74 | $8.75 | $8.57 | $8.72 | $8.72 | 18,177 |
2018-09-06 | $8.75 | $8.75 | $8.52 | $8.75 | $8.75 | 13,945 |
2018-09-05 | $8.76 | $8.78 | $8.55 | $8.75 | $8.75 | 21,646 |
2018-09-04 | $8.56 | $8.81 | $8.51 | $8.75 | $8.75 | 29,294 |
2018-08-31 | $8.58 | $8.80 | $8.50 | $8.57 | $8.57 | 30,156 |
2018-08-30 | $8.69 | $8.69 | $8.50 | $8.60 | $8.60 | 26,702 |
2018-08-29 | $8.68 | $8.82 | $8.68 | $8.77 | $8.77 | 7,883 |
2018-08-28 | $8.77 | $8.82 | $8.70 | $8.77 | $8.77 | 7,375 |
2018-08-27 | $8.99 | $9.16 | $8.75 | $8.75 | $8.75 | 53,614 |
2018-08-24 | $8.95 | $9.14 | $8.88 | $9.00 | $9.00 | 46,628 |
2018-08-23 | $8.75 | $9.03 | $8.65 | $8.76 | $8.76 | 35,635 |
2018-08-22 | $8.74 | $8.80 | $8.58 | $8.71 | $8.71 | 11,695 |
2018-08-21 | $8.62 | $8.80 | $8.62 | $8.71 | $8.71 | 18,907 |
2018-08-20 | $8.73 | $8.78 | $8.48 | $8.48 | $8.48 | 7,923 |
2018-08-17 | $8.56 | $8.75 | $8.56 | $8.72 | $8.72 | 11,506 |
2018-08-16 | $8.80 | $8.80 | $8.45 | $8.50 | $8.50 | 16,193 |
2018-08-15 | $8.81 | $8.82 | $8.73 | $8.80 | $8.80 | 54,377 |
2018-08-14 | $8.71 | $8.84 | $8.66 | $8.81 | $8.81 | 20,019 |
2018-08-13 | $9.16 | $9.26 | $8.61 | $8.66 | $8.66 | 119,783 |
2018-08-10 | $8.79 | $9.64 | $8.45 | $9.20 | $9.20 | 110,781 |
2018-08-09 | $8.49 | $8.76 | $8.25 | $8.66 | $8.66 | 30,086 |
2018-08-08 | $8.25 | $8.48 | $8.25 | $8.48 | $8.48 | 32,840 |
2018-08-07 | $8.33 | $8.35 | $8.20 | $8.25 | $8.25 | 45,349 |
2018-08-06 | $8.28 | $8.40 | $8.14 | $8.30 | $8.30 | 15,345 |
2018-08-03 | $8.28 | $8.28 | $8.13 | $8.23 | $8.23 | 6,944 |
2018-08-02 | $8.25 | $8.26 | $8.20 | $8.25 | $8.25 | 15,395 |
2018-08-01 | $8.20 | $8.20 | $8.03 | $8.18 | $8.18 | 107,247 |
2018-07-31 | $8.17 | $8.30 | $8.15 | $8.20 | $8.20 | 16,621 |
2018-07-30 | $8.15 | $8.23 | $8.15 | $8.19 | $8.19 | 12,524 |
2018-07-27 | $8.23 | $8.28 | $8.05 | $8.20 | $8.20 | 5,807 |
2018-07-26 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 8,918 |
2018-07-25 | $7.94 | $8.12 | $7.94 | $8.11 | $8.11 | 11,711 |
2018-07-24 | $7.98 | $8.10 | $7.93 | $8.09 | $8.09 | 10,700 |
2018-07-23 | $8.25 | $8.28 | $7.79 | $7.98 | $7.98 | 68,371 |
2018-07-20 | $7.90 | $8.32 | $7.90 | $8.28 | $8.28 | 22,221 |
2018-07-19 | $7.86 | $8.02 | $7.76 | $7.88 | $7.88 | 83,966 |
2018-07-18 | $8.01 | $8.02 | $7.71 | $7.83 | $7.83 | 60,829 |
2018-07-17 | $8.05 | $8.09 | $8.01 | $8.03 | $8.03 | 27,065 |
2018-07-16 | $8.22 | $8.22 | $8.02 | $8.07 | $8.07 | 15,981 |
2018-07-13 | $8.34 | $8.36 | $8.19 | $8.21 | $8.21 | 9,778 |
2018-07-12 | $8.02 | $8.24 | $8.02 | $8.20 | $8.20 | 44,395 |
2018-07-11 | $8.26 | $8.28 | $8.19 | $8.22 | $8.22 | 7,699 |
2018-07-10 | $8.35 | $8.40 | $8.15 | $8.25 | $8.25 | 34,587 |
2018-07-09 | $8.30 | $8.50 | $8.24 | $8.33 | $8.33 | 24,293 |
2018-07-06 | $8.26 | $8.40 | $8.10 | $8.23 | $8.23 | 76,633 |
2018-07-05 | $8.11 | $8.64 | $8.07 | $8.30 | $8.30 | 134,492 |
2018-07-03 | $8.00 | $8.23 | $7.99 | $8.08 | $8.08 | 17,860 |
2018-07-02 | $8.11 | $8.30 | $7.99 | $8.09 | $8.09 | 46,754 |
2018-06-29 | $8.00 | $8.29 | $7.89 | $8.18 | $8.18 | 38,096 |
2018-06-28 | $8.05 | $8.11 | $7.91 | $7.97 | $7.97 | 72,360 |
2018-06-27 | $8.16 | $8.27 | $7.97 | $8.11 | $8.11 | 85,967 |
2018-06-26 | $8.22 | $8.22 | $8.08 | $8.17 | $8.17 | 30,604 |
2018-06-25 | $8.01 | $8.35 | $7.84 | $8.21 | $8.21 | 141,771 |
2018-06-22 | $8.20 | $8.40 | $8.05 | $8.13 | $8.13 | 39,526 |
2018-06-21 | $7.81 | $8.32 | $7.65 | $8.19 | $8.19 | 118,778 |
2018-06-20 | $8.34 | $8.44 | $7.71 | $7.96 | $7.96 | 142,882 |
2018-06-19 | $8.65 | $8.87 | $8.25 | $8.34 | $8.34 | 82,433 |
2018-06-18 | $8.82 | $8.88 | $8.47 | $8.67 | $8.67 | 71,030 |
2018-06-15 | $8.20 | $8.82 | $8.10 | $8.82 | $8.82 | 265,481 |
2018-06-14 | $7.95 | $8.21 | $7.95 | $8.20 | $8.20 | 119,377 |
2018-06-13 | $7.78 | $8.02 | $7.70 | $7.88 | $7.88 | 131,043 |
2018-06-12 | $7.45 | $7.80 | $7.38 | $7.76 | $7.76 | 93,477 |
2018-06-11 | $7.52 | $7.53 | $7.35 | $7.45 | $7.45 | 461,276 |
2018-06-08 | $7.38 | $7.50 | $7.38 | $7.50 | $7.50 | 13,772 |
2018-06-07 | $7.65 | $7.65 | $7.36 | $7.38 | $7.38 | 60,113 |
2018-06-06 | $7.40 | $7.60 | $7.36 | $7.36 | $7.36 | 49,921 |
2018-06-05 | $7.22 | $7.49 | $7.22 | $7.37 | $7.37 | 27,745 |
2018-06-04 | $7.22 | $7.39 | $7.22 | $7.25 | $7.25 | 52,436 |
2018-06-01 | $7.23 | $7.33 | $7.18 | $7.27 | $7.27 | 23,567 |
2018-05-31 | $7.20 | $7.32 | $7.20 | $7.25 | $7.25 | 34,940 |
2018-05-30 | $7.42 | $7.42 | $7.15 | $7.15 | $7.15 | 31,257 |
2018-05-29 | $7.14 | $7.26 | $7.14 | $7.23 | $7.23 | 47,028 |
2018-05-25 | $7.22 | $7.40 | $7.15 | $7.21 | $7.21 | 55,828 |
2018-05-24 | $7.16 | $7.20 | $7.00 | $7.20 | $7.20 | 186,565 |
2018-05-23 | $7.25 | $7.25 | $7.09 | $7.12 | $7.12 | 29,364 |
2018-05-22 | $6.95 | $7.28 | $6.79 | $7.25 | $7.25 | 54,719 |
2018-05-21 | $7.25 | $7.35 | $6.87 | $6.94 | $6.94 | 68,958 |
2018-05-18 | $7.44 | $7.45 | $7.23 | $7.30 | $7.30 | 99,666 |
2018-05-17 | $7.29 | $7.45 | $7.21 | $7.37 | $7.37 | 176,199 |
2018-05-16 | $7.46 | $7.51 | $7.15 | $7.18 | $7.18 | 113,148 |
2018-05-15 | $7.74 | $7.99 | $7.34 | $7.49 | $7.49 | 72,819 |
2018-05-14 | $7.13 | $7.47 | $7.10 | $7.45 | $7.45 | 866,137 |
2018-05-11 | $7.01 | $7.55 | $6.85 | $7.14 | $7.14 | 97,410 |
2018-05-10 | $7.39 | $7.54 | $7.31 | $7.54 | $7.54 | 35,899 |
2018-05-09 | $7.62 | $7.62 | $7.10 | $7.36 | $7.36 | 52,394 |
2018-05-08 | $7.90 | $7.90 | $7.39 | $7.57 | $7.57 | 224,108 |
2018-05-07 | $7.85 | $7.99 | $7.85 | $7.90 | $7.90 | 68,046 |
2018-05-04 | $7.81 | $7.95 | $7.72 | $7.76 | $7.76 | 18,103 |
2018-05-03 | $7.93 | $7.97 | $7.65 | $7.79 | $7.79 | 34,659 |
2018-05-02 | $7.85 | $8.00 | $7.65 | $7.88 | $7.88 | 34,177 |
2018-05-01 | $7.60 | $7.85 | $7.47 | $7.85 | $7.85 | 278,206 |
2018-04-30 | $7.44 | $7.53 | $7.39 | $7.53 | $7.53 | 57,884 |
2018-04-27 | $7.40 | $7.49 | $7.29 | $7.45 | $7.45 | 30,109 |
2018-04-26 | $7.28 | $7.49 | $7.27 | $7.43 | $7.43 | 53,250 |
2018-04-25 | $7.19 | $7.32 | $7.17 | $7.27 | $7.27 | 47,415 |
2018-04-24 | $7.22 | $7.29 | $7.15 | $7.19 | $7.19 | 21,677 |
2018-04-23 | $7.25 | $7.42 | $7.11 | $7.22 | $7.22 | 33,892 |
2018-04-20 | $7.19 | $7.25 | $7.15 | $7.25 | $7.25 | 40,912 |
2018-04-19 | $7.19 | $7.21 | $6.94 | $7.17 | $7.17 | 27,690 |
2018-04-18 | $7.18 | $7.24 | $7.10 | $7.19 | $7.19 | 48,396 |
2018-04-17 | $7.11 | $7.25 | $7.11 | $7.18 | $7.18 | 43,238 |
2018-04-16 | $6.95 | $7.15 | $6.95 | $7.04 | $7.04 | 66,863 |
2018-04-13 | $6.90 | $7.09 | $6.83 | $6.96 | $6.96 | 45,051 |
2018-04-12 | $6.90 | $6.96 | $6.81 | $6.82 | $6.82 | 41,081 |
2018-04-11 | $6.80 | $6.86 | $6.52 | $6.79 | $6.79 | 129,237 |
2018-04-10 | $6.84 | $6.96 | $6.56 | $6.81 | $6.81 | 43,511 |
2018-04-09 | $6.80 | $6.87 | $6.79 | $6.81 | $6.81 | 65,563 |
2018-04-06 | $6.75 | $6.82 | $6.60 | $6.77 | $6.77 | 91,092 |
2018-04-05 | $6.70 | $6.98 | $6.59 | $6.79 | $6.79 | 12,595 |
2018-04-04 | $6.68 | $6.89 | $6.50 | $6.54 | $6.54 | 19,057 |
2018-04-03 | $6.86 | $6.91 | $6.58 | $6.68 | $6.68 | 72,821 |
2018-04-02 | $6.83 | $6.95 | $6.75 | $6.75 | $6.75 | 86,618 |
2018-03-29 | $6.78 | $7.25 | $6.70 | $6.85 | $6.85 | 221,741 |
2018-03-28 | $6.23 | $6.87 | $6.20 | $6.67 | $6.67 | 173,451 |
2018-03-27 | $6.16 | $6.30 | $6.08 | $6.19 | $6.19 | 32,658 |
2018-03-26 | $6.06 | $6.22 | $5.96 | $6.15 | $6.15 | 42,281 |
2018-03-23 | $5.88 | $6.09 | $5.79 | $5.95 | $5.95 | 55,401 |
2018-03-22 | $6.00 | $6.00 | $5.84 | $5.89 | $5.89 | 42,006 |
2018-03-21 | $6.12 | $6.19 | $6.00 | $6.00 | $6.00 | 28,456 |
2018-03-20 | $6.00 | $6.06 | $5.95 | $6.01 | $6.01 | 22,397 |
2018-03-19 | $6.08 | $6.13 | $6.00 | $6.01 | $6.01 | 28,589 |
2018-03-16 | $6.02 | $6.08 | $5.94 | $6.06 | $6.06 | 36,552 |
2018-03-15 | $5.89 | $6.12 | $5.89 | $6.03 | $6.03 | 40,094 |
2018-03-14 | $6.16 | $6.16 | $5.73 | $5.90 | $5.90 | 71,740 |
2018-03-13 | $6.00 | $6.17 | $5.82 | $6.16 | $6.16 | 138,446 |
2018-03-12 | $5.50 | $6.18 | $5.41 | $6.00 | $6.00 | 250,643 |
2018-03-09 | $5.05 | $5.50 | $5.01 | $5.39 | $5.39 | 470,225 |
2018-03-08 | $5.02 | $5.04 | $4.97 | $4.99 | $4.99 | 34,651 |
2018-03-07 | $4.96 | $5.01 | $4.95 | $4.98 | $4.98 | 25,279 |
2018-03-06 | $4.98 | $4.99 | $4.89 | $4.95 | $4.95 | 6,809 |
2018-03-05 | $4.87 | $5.00 | $4.83 | $4.95 | $4.95 | 37,498 |
2018-03-02 | $4.81 | $4.92 | $4.77 | $4.81 | $4.81 | 13,811 |
2018-03-01 | $4.91 | $4.98 | $4.80 | $4.88 | $4.88 | 13,901 |
2018-02-28 | $4.78 | $5.00 | $4.78 | $4.97 | $4.97 | 2,595 |
2018-02-27 | $4.86 | $4.96 | $4.67 | $4.91 | $4.91 | 16,046 |
2018-02-26 | $4.96 | $4.98 | $4.84 | $4.86 | $4.86 | 14,709 |
2018-02-23 | $5.02 | $5.04 | $4.98 | $4.99 | $4.99 | 24,579 |
2018-02-22 | $5.03 | $5.03 | $4.97 | $4.98 | $4.98 | 21,959 |
2018-02-21 | $5.06 | $5.07 | $5.01 | $5.02 | $5.02 | 83,511 |
2018-02-20 | $5.11 | $5.11 | $4.95 | $5.01 | $5.01 | 28,171 |
2018-02-16 | $5.14 | $5.18 | $4.95 | $5.13 | $5.13 | 10,276 |
2018-02-15 | $5.12 | $5.14 | $5.12 | $5.14 | $5.14 | 468 |
2018-02-14 | $4.94 | $5.15 | $4.85 | $5.03 | $5.03 | 16,559 |
2018-02-13 | $5.15 | $5.15 | $4.98 | $4.98 | $4.98 | 31,113 |
2018-02-12 | $5.03 | $5.37 | $5.01 | $5.15 | $5.15 | 86,859 |
2018-02-09 | $5.01 | $5.15 | $5.00 | $5.03 | $5.03 | 13,026 |
2018-02-08 | $5.18 | $5.18 | $5.04 | $5.09 | $5.09 | 9,491 |
2018-02-07 | $5.22 | $5.23 | $5.19 | $5.19 | $5.19 | 7,869 |
2018-02-06 | $5.01 | $5.29 | $5.01 | $5.15 | $5.15 | 11,598 |
2018-02-05 | $5.30 | $5.37 | $5.01 | $5.11 | $5.11 | 38,379 |
2018-02-02 | $5.43 | $5.46 | $5.25 | $5.35 | $5.35 | 13,562 |
2018-02-01 | $5.06 | $5.49 | $5.06 | $5.31 | $5.31 | 27,720 |
2018-01-31 | $5.08 | $5.10 | $5.00 | $5.06 | $5.06 | 43,746 |
2018-01-30 | $5.16 | $5.35 | $5.10 | $5.12 | $5.12 | 51,283 |
2018-01-29 | $5.45 | $5.45 | $5.15 | $5.21 | $5.21 | 19,963 |
2018-01-26 | $5.31 | $5.46 | $5.29 | $5.39 | $5.39 | 36,863 |
2018-01-25 | $5.15 | $5.39 | $5.15 | $5.25 | $5.25 | 135,570 |
2018-01-24 | $5.11 | $5.16 | $4.99 | $5.14 | $5.14 | 16,258 |
2018-01-23 | $5.09 | $5.14 | $5.01 | $5.10 | $5.10 | 37,507 |
2018-01-22 | $5.09 | $5.20 | $4.96 | $5.11 | $5.11 | 51,958 |
2018-01-19 | $4.73 | $5.02 | $4.73 | $4.92 | $4.92 | 48,217 |
2018-01-18 | $4.78 | $4.90 | $4.72 | $4.73 | $4.73 | 16,637 |
2018-01-17 | $4.83 | $4.89 | $4.83 | $4.85 | $4.85 | 2,134 |
2018-01-16 | $4.82 | $4.97 | $4.72 | $4.88 | $4.88 | 49,212 |
2018-01-12 | $4.70 | $4.86 | $4.70 | $4.83 | $4.83 | 28,396 |
2018-01-11 | $4.73 | $4.84 | $4.70 | $4.75 | $4.75 | 6,437 |
2018-01-10 | $4.79 | $4.95 | $4.70 | $4.70 | $4.70 | 28,756 |
2018-01-09 | $4.93 | $4.93 | $4.71 | $4.80 | $4.80 | 17,767 |
2018-01-08 | $4.95 | $5.00 | $4.88 | $4.90 | $4.90 | 12,326 |
2018-01-05 | $5.00 | $5.02 | $4.90 | $4.94 | $4.94 | 13,919 |
2018-01-04 | $4.98 | $5.00 | $4.92 | $4.97 | $4.97 | 13,749 |
2018-01-03 | $4.90 | $5.00 | $4.90 | $4.99 | $4.99 | 31,809 |
2018-01-02 | $4.97 | $5.00 | $4.87 | $4.90 | $4.90 | 19,498 |
2017-12-29 | $4.99 | $5.00 | $4.95 | $4.96 | $4.96 | 22,833 |
2017-12-28 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 5,962 |
2017-12-27 | $5.00 | $5.00 | $4.80 | $4.89 | $4.89 | 14,323 |
2017-12-26 | $4.99 | $5.00 | $4.97 | $4.99 | $4.99 | 6,651 |
2017-12-22 | $5.00 | $5.00 | $4.71 | $5.00 | $5.00 | 9,905 |
2017-12-21 | $4.90 | $5.00 | $4.86 | $4.99 | $4.99 | 23,871 |
2017-12-20 | $4.81 | $4.96 | $4.81 | $4.90 | $4.90 | 13,867 |
2017-12-19 | $4.95 | $5.00 | $4.76 | $4.76 | $4.76 | 33,721 |
2017-12-18 | $4.74 | $4.98 | $4.70 | $4.95 | $4.95 | 55,417 |
2017-12-15 | $5.17 | $5.20 | $4.75 | $4.86 | $4.86 | 143,939 |
2017-12-14 | $5.19 | $5.20 | $5.11 | $5.11 | $5.11 | 11,642 |
2017-12-13 | $5.19 | $5.20 | $5.10 | $5.17 | $5.17 | 36,872 |
2017-12-12 | $5.19 | $5.20 | $5.17 | $5.17 | $5.17 | 31,982 |
2017-12-11 | $5.16 | $5.20 | $5.16 | $5.19 | $5.19 | 16,533 |
2017-12-08 | $5.19 | $5.22 | $5.07 | $5.15 | $5.15 | 26,544 |
2017-12-07 | $5.03 | $5.20 | $5.01 | $5.19 | $5.19 | 21,252 |
2017-12-06 | $5.05 | $5.11 | $5.04 | $5.08 | $5.08 | 11,939 |
2017-12-05 | $5.01 | $5.04 | $5.01 | $5.04 | $5.04 | 10,972 |
2017-12-04 | $5.09 | $5.20 | $5.00 | $5.03 | $5.03 | 62,656 |
2017-12-01 | $5.27 | $5.27 | $5.10 | $5.13 | $5.13 | 36,582 |
2017-11-30 | $5.29 | $5.30 | $5.23 | $5.27 | $5.27 | 23,489 |
2017-11-29 | $5.26 | $5.35 | $5.16 | $5.27 | $5.27 | 14,968 |
2017-11-28 | $5.38 | $5.40 | $5.20 | $5.27 | $5.27 | 59,674 |
2017-11-27 | $5.41 | $5.41 | $5.37 | $5.38 | $5.38 | 32,690 |
2017-11-24 | $5.41 | $5.41 | $5.10 | $5.36 | $5.36 | 29,458 |
2017-11-22 | $5.41 | $5.42 | $5.35 | $5.38 | $5.38 | 27,974 |
2017-11-21 | $5.48 | $5.49 | $5.33 | $5.37 | $5.37 | 104,668 |
2017-11-20 | $5.53 | $5.53 | $5.33 | $5.34 | $5.34 | 49,816 |
2017-11-17 | $5.68 | $5.68 | $5.26 | $5.54 | $5.54 | 75,412 |
2017-11-16 | $5.73 | $5.98 | $5.65 | $5.71 | $5.71 | 77,031 |
2017-11-15 | $5.84 | $5.97 | $5.71 | $5.78 | $5.78 | 29,242 |
2017-11-14 | $5.85 | $6.00 | $5.83 | $5.83 | $5.83 | 76,317 |
2017-11-13 | $5.54 | $5.99 | $5.54 | $5.90 | $5.90 | 203,859 |
2017-11-10 | $4.91 | $5.59 | $4.91 | $5.51 | $5.51 | 133,112 |
2017-11-09 | $4.74 | $4.80 | $4.65 | $4.79 | $4.79 | 25,850 |
2017-11-08 | $4.74 | $4.74 | $4.71 | $4.74 | $4.74 | 1,552 |
2017-11-07 | $4.73 | $4.80 | $4.70 | $4.77 | $4.77 | 11,700 |
2017-11-06 | $4.65 | $4.95 | $4.50 | $4.74 | $4.74 | 19,983 |
2017-11-03 | $4.54 | $4.77 | $4.47 | $4.70 | $4.70 | 49,112 |
2017-11-02 | $4.32 | $4.56 | $4.32 | $4.49 | $4.49 | 13,557 |
2017-11-01 | $4.56 | $4.75 | $4.30 | $4.44 | $4.44 | 26,975 |
2017-10-31 | $4.36 | $4.47 | $4.25 | $4.44 | $4.44 | 31,148 |
2017-10-30 | $4.59 | $4.74 | $4.30 | $4.41 | $4.41 | 49,918 |
2017-10-27 | $4.38 | $4.75 | $4.32 | $4.47 | $4.47 | 25,846 |
2017-10-26 | $4.54 | $4.69 | $4.12 | $4.51 | $4.51 | 17,431 |
2017-10-25 | $4.66 | $4.66 | $4.53 | $4.58 | $4.58 | 12,832 |
2017-10-24 | $4.65 | $4.83 | $4.53 | $4.67 | $4.67 | 18,357 |
2017-10-23 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 5,832 |
2017-10-20 | $4.65 | $4.67 | $4.63 | $4.65 | $4.65 | 8,189 |
2017-10-19 | $4.67 | $4.71 | $4.57 | $4.69 | $4.69 | 3,253 |
2017-10-18 | $4.67 | $4.70 | $4.57 | $4.66 | $4.66 | 21,871 |
2017-10-17 | $4.65 | $4.76 | $4.55 | $4.67 | $4.67 | 15,574 |
2017-10-16 | $4.60 | $4.68 | $4.49 | $4.65 | $4.65 | 17,064 |
2017-10-13 | $4.67 | $4.67 | $4.51 | $4.67 | $4.67 | 10,447 |
2017-10-12 | $4.65 | $4.69 | $4.58 | $4.65 | $4.65 | 4,021 |
2017-10-11 | $4.65 | $4.79 | $4.65 | $4.65 | $4.65 | 3,624 |
2017-10-10 | $4.72 | $4.92 | $4.10 | $4.69 | $4.69 | 18,513 |
2017-10-09 | $4.84 | $4.89 | $4.56 | $4.65 | $4.65 | 50,450 |
2017-10-06 | $4.94 | $4.98 | $4.58 | $4.97 | $4.97 | 11,918 |
2017-10-05 | $4.92 | $5.00 | $4.87 | $4.92 | $4.92 | 7,690 |
2017-10-04 | $4.98 | $5.06 | $4.88 | $4.91 | $4.91 | 8,122 |
2017-10-03 | $4.80 | $5.09 | $4.80 | $4.86 | $4.86 | 46,730 |
2017-10-02 | $4.76 | $4.90 | $4.58 | $4.81 | $4.81 | 20,575 |
2017-09-29 | $4.66 | $4.90 | $4.52 | $4.76 | $4.76 | 35,155 |
2017-09-28 | $4.76 | $4.77 | $4.51 | $4.63 | $4.63 | 15,512 |
2017-09-27 | $4.50 | $4.96 | $4.50 | $4.77 | $4.77 | 10,011 |
2017-09-26 | $4.42 | $4.50 | $4.40 | $4.48 | $4.48 | 23,030 |
2017-09-25 | $4.40 | $4.42 | $4.37 | $4.42 | $4.42 | 9,740 |
2017-09-22 | $4.58 | $4.60 | $4.17 | $4.39 | $4.39 | 27,524 |
2017-09-21 | $4.60 | $4.65 | $4.37 | $4.49 | $4.49 | 27,311 |
2017-09-20 | $4.63 | $4.71 | $4.58 | $4.60 | $4.60 | 10,266 |
2017-09-19 | $4.60 | $4.70 | $4.57 | $4.70 | $4.70 | 13,580 |
2017-09-18 | $4.69 | $4.75 | $4.60 | $4.64 | $4.64 | 17,754 |
2017-09-15 | $4.73 | $4.80 | $4.60 | $4.60 | $4.60 | 42,407 |
2017-09-14 | $4.69 | $4.81 | $4.52 | $4.70 | $4.70 | 18,616 |
2017-09-13 | $4.94 | $4.98 | $4.51 | $4.74 | $4.74 | 66,317 |
2017-09-12 | $4.99 | $4.99 | $4.95 | $4.98 | $4.98 | 21,892 |
2017-09-11 | $4.91 | $5.00 | $4.90 | $4.94 | $4.94 | 17,660 |
2017-09-08 | $4.78 | $4.98 | $4.78 | $4.91 | $4.91 | 25,071 |
2017-09-07 | $4.83 | $4.95 | $4.77 | $4.85 | $4.85 | 25,606 |
2017-09-06 | $4.80 | $5.04 | $4.79 | $4.79 | $4.79 | 24,547 |
2017-09-05 | $4.44 | $5.07 | $4.44 | $4.78 | $4.78 | 67,250 |
2017-09-01 | $4.40 | $4.49 | $4.39 | $4.43 | $4.43 | 14,823 |
2017-08-31 | $4.38 | $4.50 | $4.32 | $4.36 | $4.36 | 43,918 |
2017-08-30 | $3.98 | $4.41 | $3.98 | $4.34 | $4.34 | 69,143 |
2017-08-29 | $3.98 | $4.00 | $3.92 | $3.96 | $3.96 | 10,713 |
2017-08-28 | $3.99 | $4.00 | $3.94 | $3.95 | $3.95 | 37,589 |
2017-08-25 | $3.85 | $3.99 | $3.85 | $3.98 | $3.98 | 17,669 |
2017-08-24 | $3.75 | $3.93 | $3.75 | $3.89 | $3.89 | 27,808 |
2017-08-23 | $3.80 | $3.80 | $3.76 | $3.77 | $3.77 | 4,296 |
2017-08-22 | $3.71 | $3.80 | $3.71 | $3.80 | $3.80 | 8,342 |
2017-08-21 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 2,358 |
2017-08-18 | $3.71 | $3.78 | $3.71 | $3.75 | $3.75 | 8,528 |
2017-08-17 | $3.75 | $3.75 | $3.73 | $3.75 | $3.75 | 4,084 |
2017-08-16 | $3.75 | $3.75 | $3.74 | $3.75 | $3.75 | 1,959 |
2017-08-15 | $3.79 | $3.79 | $3.69 | $3.75 | $3.75 | 7,464 |
2017-08-14 | $3.85 | $3.86 | $3.65 | $3.82 | $3.82 | 14,987 |
2017-08-11 | $3.66 | $3.78 | $3.50 | $3.78 | $3.78 | 39,764 |
2017-08-10 | $3.71 | $3.84 | $3.68 | $3.72 | $3.72 | 28,006 |
2017-08-09 | $3.81 | $3.89 | $3.65 | $3.65 | $3.65 | 9,309 |
2017-08-08 | $3.86 | $3.87 | $3.75 | $3.75 | $3.75 | 12,531 |
2017-08-07 | $3.83 | $3.93 | $3.75 | $3.89 | $3.89 | 26,780 |
2017-08-04 | $3.90 | $3.99 | $3.77 | $3.77 | $3.77 | 57,211 |
2017-08-03 | $3.77 | $3.85 | $3.75 | $3.84 | $3.84 | 31,622 |
2017-08-02 | $3.91 | $3.94 | $3.75 | $3.75 | $3.75 | 31,016 |
2017-08-01 | $3.79 | $4.00 | $3.75 | $4.00 | $4.00 | 43,633 |
2017-07-31 | $3.80 | $3.84 | $3.74 | $3.78 | $3.78 | 7,462 |
2017-07-28 | $3.88 | $3.88 | $3.69 | $3.84 | $3.84 | 4,940 |
2017-07-27 | $3.69 | $3.84 | $3.69 | $3.70 | $3.70 | 23,839 |
2017-07-26 | $3.73 | $3.80 | $3.56 | $3.69 | $3.69 | 14,980 |
2017-07-25 | $3.90 | $3.90 | $3.76 | $3.76 | $3.76 | 27,117 |
2017-07-24 | $3.96 | $3.96 | $3.83 | $3.92 | $3.92 | 13,954 |
2017-07-21 | $3.95 | $4.03 | $3.80 | $4.00 | $4.00 | 111,865 |
2017-07-20 | $3.94 | $4.00 | $3.90 | $4.00 | $4.00 | 9,900 |
2017-07-19 | $3.75 | $4.05 | $3.73 | $3.95 | $3.95 | 55,401 |
2017-07-18 | $3.74 | $3.95 | $3.68 | $3.78 | $3.78 | 64,497 |
2017-07-17 | $3.68 | $3.76 | $3.65 | $3.71 | $3.71 | 35,048 |
2017-07-14 | $3.63 | $3.75 | $3.60 | $3.75 | $3.75 | 22,769 |
2017-07-13 | $3.56 | $3.67 | $3.46 | $3.65 | $3.65 | 30,699 |
2017-07-12 | $3.60 | $3.60 | $3.48 | $3.49 | $3.49 | 8,110 |
2017-07-11 | $3.65 | $3.65 | $3.52 | $3.57 | $3.57 | 26,219 |
2017-07-10 | $3.65 | $3.65 | $3.57 | $3.65 | $3.65 | 37,304 |
2017-07-07 | $3.85 | $3.87 | $3.56 | $3.60 | $3.60 | 33,476 |
2017-07-06 | $3.70 | $3.82 | $3.64 | $3.70 | $3.70 | 32,923 |
2017-07-05 | $3.76 | $3.89 | $3.62 | $3.68 | $3.68 | 61,626 |
2017-07-03 | $3.80 | $3.89 | $3.46 | $3.80 | $3.80 | 53,677 |
2017-06-30 | $3.85 | $3.85 | $3.68 | $3.80 | $3.80 | 78,445 |
2017-06-29 | $3.57 | $3.73 | $3.42 | $3.72 | $3.72 | 66,256 |
2017-06-28 | $3.60 | $3.68 | $3.56 | $3.57 | $3.57 | 30,178 |
2017-06-27 | $3.69 | $3.74 | $3.65 | $3.67 | $3.67 | 13,262 |
2017-06-26 | $3.72 | $3.75 | $3.61 | $3.65 | $3.65 | 3,323 |
2017-06-23 | $3.56 | $3.75 | $3.56 | $3.75 | $3.75 | 14,382 |
2017-06-22 | $3.50 | $3.51 | $3.42 | $3.48 | $3.48 | 14,104 |
2017-06-21 | $3.59 | $3.59 | $3.41 | $3.46 | $3.46 | 8,684 |
2017-06-20 | $3.65 | $3.69 | $3.50 | $3.50 | $3.50 | 15,202 |
2017-06-19 | $3.72 | $3.80 | $3.68 | $3.71 | $3.71 | 15,075 |
2017-06-16 | $3.74 | $3.74 | $3.63 | $3.69 | $3.69 | 13,585 |
2017-06-15 | $3.72 | $3.73 | $3.69 | $3.72 | $3.72 | 37,180 |
2017-06-14 | $3.88 | $3.95 | $3.60 | $3.66 | $3.66 | 157,879 |
2017-06-13 | $3.80 | $3.88 | $3.76 | $3.77 | $3.77 | 37,458 |
2017-06-12 | $3.86 | $3.93 | $3.80 | $3.81 | $3.81 | 5,741 |
2017-06-09 | $3.90 | $3.92 | $3.80 | $3.80 | $3.80 | 51,192 |
2017-06-08 | $3.93 | $4.00 | $3.88 | $3.90 | $3.90 | 57,064 |
2017-06-07 | $4.00 | $4.02 | $3.92 | $3.92 | $3.92 | 10,458 |
2017-06-06 | $3.92 | $4.00 | $3.90 | $4.00 | $4.00 | 2,449 |
2017-06-05 | $4.02 | $4.02 | $3.86 | $3.99 | $3.99 | 4,876 |
2017-06-02 | $4.01 | $4.05 | $3.86 | $4.02 | $4.02 | 7,045 |
2017-06-01 | $3.99 | $4.01 | $3.96 | $3.99 | $3.99 | 2,951 |
2017-05-31 | $3.88 | $3.99 | $3.87 | $3.93 | $3.93 | 3,796 |
2017-05-30 | $4.06 | $4.06 | $3.89 | $3.96 | $3.96 | 5,178 |
2017-05-26 | $4.03 | $4.10 | $3.90 | $4.06 | $4.06 | 14,912 |
2017-05-25 | $4.03 | $4.06 | $3.96 | $4.00 | $4.00 | 6,439 |
2017-05-24 | $4.00 | $4.03 | $4.00 | $4.03 | $4.03 | 2,224 |
2017-05-23 | $4.01 | $4.02 | $3.99 | $4.01 | $4.01 | 4,140 |
2017-05-22 | $4.10 | $4.11 | $3.88 | $4.02 | $4.02 | 39,734 |
2017-05-19 | $4.03 | $4.10 | $3.99 | $4.10 | $4.10 | 22,686 |
2017-05-18 | $3.87 | $4.06 | $3.82 | $4.02 | $4.02 | 8,652 |
2017-05-17 | $3.95 | $3.95 | $3.82 | $3.91 | $3.91 | 15,236 |
2017-05-16 | $3.95 | $3.95 | $3.80 | $3.95 | $3.95 | 4,582 |
2017-05-15 | $4.07 | $4.08 | $3.86 | $3.89 | $3.89 | 10,831 |
2017-05-12 | $3.80 | $4.14 | $3.80 | $4.13 | $4.13 | 11,195 |
2017-05-11 | $3.87 | $4.19 | $3.80 | $4.14 | $4.14 | 47,971 |
2017-05-10 | $3.87 | $3.87 | $3.57 | $3.85 | $3.85 | 3,701 |
2017-05-09 | $3.57 | $3.92 | $3.54 | $3.88 | $3.88 | 12,974 |
2017-05-08 | $3.60 | $3.60 | $3.56 | $3.57 | $3.57 | 1,878 |
2017-05-05 | $3.59 | $3.65 | $3.57 | $3.60 | $3.60 | 4,390 |
2017-05-04 | $3.72 | $3.75 | $3.60 | $3.61 | $3.61 | 27,073 |
2017-05-03 | $3.79 | $3.85 | $3.71 | $3.75 | $3.75 | 27,752 |
2017-05-02 | $3.78 | $3.80 | $3.78 | $3.80 | $3.80 | 2,800 |
2017-05-01 | $3.85 | $3.85 | $3.77 | $3.80 | $3.80 | 7,700 |
2017-04-28 | $3.82 | $3.82 | $3.70 | $3.80 | $3.80 | 5,666 |
2017-04-27 | $3.84 | $3.85 | $3.77 | $3.81 | $3.81 | 12,866 |
2017-04-26 | $3.78 | $3.83 | $3.78 | $3.83 | $3.83 | 16,059 |
2017-04-25 | $3.80 | $3.80 | $3.73 | $3.78 | $3.78 | 9,875 |
2017-04-24 | $3.95 | $3.95 | $3.75 | $3.85 | $3.85 | 23,953 |
2017-04-21 | $3.82 | $4.04 | $3.82 | $3.98 | $3.98 | 27,995 |
2017-04-20 | $3.81 | $3.90 | $3.81 | $3.90 | $3.90 | 16,143 |
2017-04-19 | $3.83 | $3.93 | $3.82 | $3.85 | $3.85 | 20,516 |
2017-04-18 | $3.77 | $3.87 | $3.77 | $3.84 | $3.84 | 5,817 |
2017-04-17 | $3.94 | $3.94 | $3.80 | $3.88 | $3.88 | 7,902 |
2017-04-13 | $3.75 | $3.90 | $3.70 | $3.85 | $3.85 | 12,198 |
2017-04-12 | $3.94 | $3.94 | $3.92 | $3.92 | $3.92 | 2,338 |
2017-04-11 | $3.89 | $3.92 | $3.85 | $3.91 | $3.91 | 13,337 |
2017-04-10 | $3.83 | $3.90 | $3.83 | $3.86 | $3.86 | 2,984 |
2017-04-07 | $3.81 | $3.96 | $3.81 | $3.83 | $3.83 | 49,513 |
2017-04-06 | $3.90 | $3.98 | $3.77 | $3.97 | $3.97 | 18,167 |
2017-04-05 | $3.96 | $4.03 | $3.81 | $3.81 | $3.81 | 64,329 |
2017-04-04 | $4.20 | $4.28 | $3.95 | $3.96 | $3.96 | 91,879 |
2017-04-03 | $4.21 | $4.35 | $4.15 | $4.15 | $4.15 | 29,535 |
2017-03-31 | $4.25 | $4.45 | $4.10 | $4.20 | $4.20 | 61,619 |
2017-03-30 | $3.80 | $4.16 | $3.75 | $4.16 | $4.16 | 53,971 |
2017-03-29 | $3.65 | $4.05 | $3.29 | $3.88 | $3.88 | 79,187 |
2017-03-28 | $3.10 | $3.99 | $3.09 | $3.63 | $3.63 | 159,336 |
2017-03-27 | $3.35 | $3.49 | $3.06 | $3.16 | $3.16 | 184,966 |
2017-03-24 | $3.54 | $3.63 | $3.31 | $3.37 | $3.37 | 90,060 |
2017-03-23 | $3.64 | $3.64 | $3.45 | $3.46 | $3.46 | 47,728 |
2017-03-22 | $3.78 | $3.78 | $3.57 | $3.60 | $3.60 | 46,643 |
2017-03-21 | $3.82 | $3.88 | $3.75 | $3.75 | $3.75 | 25,998 |
2017-03-20 | $4.05 | $4.05 | $3.85 | $3.88 | $3.88 | 19,641 |
2017-03-17 | $3.96 | $4.10 | $3.88 | $4.09 | $4.09 | 36,637 |
2017-03-16 | $4.05 | $4.07 | $3.99 | $3.99 | $3.99 | 40,222 |
2017-03-15 | $4.03 | $4.06 | $3.98 | $4.06 | $4.06 | 119,380 |
2017-03-14 | $4.06 | $4.08 | $4.01 | $4.03 | $4.03 | 63,248 |
2017-03-13 | $3.98 | $4.09 | $3.90 | $4.04 | $4.04 | 15,522 |
2017-03-10 | $4.01 | $4.27 | $3.81 | $3.85 | $3.85 | 123,388 |
2017-03-09 | $4.54 | $4.58 | $3.90 | $4.04 | $4.04 | 120,725 |
2017-03-08 | $4.65 | $4.65 | $4.50 | $4.55 | $4.55 | 49,803 |
2017-03-07 | $4.46 | $4.65 | $4.46 | $4.61 | $4.61 | 72,711 |
2017-03-06 | $4.46 | $4.60 | $4.39 | $4.51 | $4.51 | 67,268 |
2017-03-03 | $4.45 | $4.48 | $4.21 | $4.40 | $4.40 | 20,724 |
2017-03-02 | $4.16 | $4.44 | $4.08 | $4.43 | $4.43 | 40,816 |
2017-03-01 | $4.15 | $4.30 | $4.02 | $4.21 | $4.21 | 48,182 |
2017-02-28 | $4.00 | $4.27 | $3.80 | $4.13 | $4.13 | 40,866 |
2017-02-27 | $3.95 | $4.00 | $3.86 | $4.00 | $4.00 | 10,088 |
2017-02-24 | $3.76 | $3.93 | $3.76 | $3.90 | $3.90 | 20,169 |
2017-02-23 | $3.77 | $3.90 | $3.77 | $3.80 | $3.80 | 10,267 |
2017-02-22 | $3.79 | $3.85 | $3.76 | $3.80 | $3.80 | 10,791 |
2017-02-21 | $3.90 | $3.90 | $3.82 | $3.84 | $3.84 | 5,518 |
2017-02-17 | $3.86 | $3.94 | $3.75 | $3.83 | $3.83 | 10,905 |
2017-02-16 | $4.03 | $4.03 | $3.81 | $3.91 | $3.91 | 23,442 |
2017-02-15 | $3.95 | $4.03 | $3.95 | $4.00 | $4.00 | 12,604 |
2017-02-14 | $4.09 | $4.09 | $3.85 | $4.00 | $4.00 | 30,342 |
2017-02-13 | $4.12 | $4.15 | $4.02 | $4.06 | $4.06 | 17,758 |
2017-02-10 | $4.14 | $4.14 | $3.90 | $4.14 | $4.14 | 38,169 |
2017-02-09 | $4.14 | $4.14 | $4.02 | $4.14 | $4.14 | 39,170 |
2017-02-08 | $4.16 | $4.22 | $4.05 | $4.06 | $4.06 | 42,222 |
2017-02-07 | $4.40 | $4.58 | $4.27 | $4.27 | $4.27 | 61,813 |
2017-02-06 | $4.50 | $4.60 | $4.09 | $4.38 | $4.38 | 46,195 |
2017-02-03 | $3.95 | $4.74 | $3.85 | $4.51 | $4.51 | 138,777 |
2017-02-02 | $3.78 | $3.90 | $3.56 | $3.90 | $3.90 | 15,461 |
2017-02-01 | $3.61 | $3.81 | $3.61 | $3.73 | $3.73 | 31,917 |
2017-01-31 | $3.50 | $3.70 | $3.43 | $3.65 | $3.65 | 20,205 |
2017-01-30 | $3.50 | $3.60 | $3.35 | $3.50 | $3.50 | 22,976 |
2017-01-27 | $3.45 | $3.50 | $3.29 | $3.46 | $3.46 | 37,940 |
2017-01-26 | $3.40 | $3.45 | $3.34 | $3.45 | $3.45 | 27,500 |
2017-01-25 | $3.29 | $3.40 | $3.19 | $3.37 | $3.37 | 23,941 |
2017-01-24 | $3.24 | $3.28 | $3.19 | $3.27 | $3.27 | 12,511 |
2017-01-23 | $3.23 | $3.25 | $3.16 | $3.24 | $3.24 | 16,082 |
2017-01-20 | $3.15 | $3.20 | $3.13 | $3.20 | $3.20 | 10,053 |
2017-01-19 | $3.17 | $3.21 | $3.15 | $3.18 | $3.18 | 7,784 |
2017-01-18 | $3.35 | $3.35 | $3.16 | $3.22 | $3.22 | 13,886 |
2017-01-17 | $3.17 | $3.40 | $3.15 | $3.38 | $3.38 | 58,946 |
2017-01-13 | $3.04 | $3.32 | $3.04 | $3.11 | $3.11 | 62,150 |
2017-01-12 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 6,115 |
2017-01-11 | $2.90 | $3.05 | $2.66 | $3.00 | $3.00 | 28,372 |
2017-01-10 | $3.02 | $3.02 | $2.76 | $2.92 | $2.92 | 24,822 |
2017-01-09 | $2.78 | $3.05 | $2.77 | $3.04 | $3.04 | 88,712 |
2017-01-06 | $2.65 | $2.79 | $2.63 | $2.78 | $2.78 | 3,546 |
2017-01-05 | $2.69 | $2.80 | $2.65 | $2.79 | $2.79 | 24,469 |
2017-01-04 | $2.65 | $2.70 | $2.62 | $2.66 | $2.66 | 18,626 |
2017-01-03 | $2.50 | $2.65 | $2.48 | $2.65 | $2.65 | 6,355 |
2016-12-30 | $2.53 | $2.65 | $2.45 | $2.65 | $2.65 | 14,593 |
2016-12-29 | $2.50 | $2.54 | $2.50 | $2.52 | $2.52 | 9,781 |
2016-12-28 | $2.45 | $2.61 | $2.45 | $2.53 | $2.53 | 14,058 |
2016-12-27 | $2.70 | $2.80 | $2.52 | $2.65 | $2.65 | 22,386 |
2016-12-23 | $2.48 | $2.74 | $2.48 | $2.66 | $2.66 | 45,485 |
2016-12-22 | $2.48 | $2.55 | $2.40 | $2.54 | $2.54 | 25,800 |
2016-12-21 | $2.46 | $2.50 | $2.42 | $2.50 | $2.50 | 13,726 |
2016-12-20 | $2.50 | $2.50 | $2.43 | $2.45 | $2.45 | 38,187 |
2016-12-19 | $2.24 | $2.50 | $2.24 | $2.50 | $2.50 | 19,992 |
2016-12-16 | $2.19 | $2.35 | $2.17 | $2.27 | $2.27 | 10,990 |
2016-12-15 | $2.23 | $2.23 | $2.18 | $2.22 | $2.22 | 5,433 |
2016-12-14 | $2.12 | $2.25 | $2.00 | $2.22 | $2.22 | 82,453 |
2016-12-13 | $2.19 | $2.21 | $2.12 | $2.15 | $2.15 | 27,784 |
2016-12-12 | $2.27 | $2.27 | $2.11 | $2.13 | $2.13 | 16,746 |
2016-12-09 | $2.30 | $2.41 | $2.26 | $2.29 | $2.29 | 15,975 |
2016-12-08 | $2.26 | $2.45 | $2.20 | $2.27 | $2.27 | 52,658 |
2016-12-07 | $2.16 | $2.35 | $2.16 | $2.22 | $2.22 | 27,661 |
2016-12-06 | $2.20 | $2.20 | $2.16 | $2.16 | $2.16 | 1,155 |
2016-12-05 | $2.08 | $2.19 | $2.08 | $2.14 | $2.14 | 8,232 |
2016-12-02 | $2.01 | $2.14 | $2.01 | $2.13 | $2.13 | 34,169 |
2016-12-01 | $2.36 | $2.41 | $1.96 | $2.16 | $2.16 | 139,886 |
2016-11-30 | $2.36 | $2.40 | $2.36 | $2.36 | $2.36 | 1,067 |
2016-11-29 | $2.37 | $2.42 | $2.35 | $2.35 | $2.35 | 43,655 |
2016-11-28 | $2.44 | $2.44 | $2.40 | $2.40 | $2.40 | 3,400 |
2016-11-25 | $2.47 | $2.47 | $2.36 | $2.43 | $2.43 | 7,069 |
2016-11-23 | $2.43 | $2.45 | $2.42 | $2.43 | $2.43 | 5,320 |
2016-11-22 | $2.40 | $2.48 | $2.35 | $2.43 | $2.43 | 7,909 |
2016-11-21 | $2.45 | $2.46 | $2.39 | $2.39 | $2.39 | 6,635 |
2016-11-18 | $2.45 | $2.46 | $2.35 | $2.39 | $2.39 | 101,918 |
2016-11-17 | $2.45 | $2.51 | $2.45 | $2.50 | $2.50 | 34,863 |
2016-11-16 | $2.52 | $2.60 | $2.45 | $2.46 | $2.46 | 36,473 |
2016-11-15 | $2.55 | $2.70 | $2.43 | $2.60 | $2.60 | 184,809 |
2016-11-14 | $2.51 | $2.58 | $2.38 | $2.54 | $2.54 | 66,763 |
2016-11-11 | $2.50 | $2.60 | $2.50 | $2.54 | $2.54 | 33,190 |
2016-11-10 | $2.45 | $2.50 | $2.39 | $2.44 | $2.44 | 29,680 |
2016-11-09 | $2.46 | $2.50 | $2.40 | $2.45 | $2.45 | 9,661 |
2016-11-08 | $2.52 | $2.52 | $2.50 | $2.51 | $2.51 | 4,147 |
2016-11-07 | $2.49 | $2.55 | $2.49 | $2.51 | $2.51 | 22,840 |
2016-11-04 | $2.51 | $2.51 | $2.48 | $2.48 | $2.48 | 1,404 |
2016-11-03 | $2.49 | $2.52 | $2.46 | $2.49 | $2.49 | 25,172 |
2016-11-02 | $2.46 | $2.56 | $2.45 | $2.50 | $2.50 | 3,113 |
2016-11-01 | $2.45 | $2.57 | $2.45 | $2.54 | $2.54 | 7,438 |
2016-10-31 | $2.57 | $2.59 | $2.42 | $2.48 | $2.48 | 8,620 |
2016-10-28 | $2.55 | $2.58 | $2.47 | $2.57 | $2.57 | 4,126 |
2016-10-27 | $2.62 | $2.64 | $2.41 | $2.55 | $2.55 | 1,201 |
2016-10-26 | $2.64 | $2.74 | $2.50 | $2.61 | $2.61 | 44,962 |
2016-10-25 | $2.70 | $2.75 | $2.54 | $2.66 | $2.66 | 22,609 |
2016-10-24 | $2.75 | $2.76 | $2.66 | $2.75 | $2.75 | 8,557 |
2016-10-21 | $2.47 | $2.80 | $2.47 | $2.76 | $2.76 | 13,765 |
2016-10-20 | $2.50 | $2.65 | $2.38 | $2.65 | $2.65 | 28,831 |
2016-10-19 | $2.36 | $2.57 | $2.35 | $2.47 | $2.47 | 16,077 |
2016-10-18 | $2.55 | $2.55 | $2.30 | $2.46 | $2.46 | 60,421 |
2016-10-17 | $2.56 | $2.64 | $2.41 | $2.56 | $2.56 | 43,970 |
2016-10-14 | $2.59 | $2.59 | $2.45 | $2.59 | $2.59 | 58,617 |
2016-10-13 | $2.50 | $2.55 | $2.46 | $2.48 | $2.48 | 25,205 |
2016-10-12 | $2.38 | $2.45 | $2.35 | $2.45 | $2.45 | 42,662 |
2016-10-11 | $2.40 | $2.41 | $2.32 | $2.38 | $2.38 | 8,496 |
2016-10-10 | $2.40 | $2.43 | $2.40 | $2.40 | $2.40 | 2,964 |
2016-10-07 | $2.40 | $2.43 | $2.36 | $2.43 | $2.43 | 6,366 |
2016-10-06 | $2.47 | $2.49 | $2.42 | $2.42 | $2.42 | 1,743 |
2016-10-05 | $2.42 | $2.49 | $2.36 | $2.48 | $2.48 | 33,587 |
2016-10-04 | $2.49 | $2.50 | $2.43 | $2.43 | $2.43 | 1,640 |
2016-10-03 | $2.41 | $2.49 | $2.30 | $2.47 | $2.47 | 33,366 |
2016-09-30 | $2.45 | $2.45 | $2.30 | $2.38 | $2.38 | 34,366 |
2016-09-29 | $2.40 | $2.43 | $2.35 | $2.40 | $2.40 | 31,882 |
2016-09-28 | $2.40 | $2.43 | $2.40 | $2.40 | $2.40 | 3,114 |
2016-09-27 | $2.40 | $2.44 | $2.33 | $2.43 | $2.43 | 18,288 |
2016-09-26 | $2.39 | $2.42 | $2.32 | $2.42 | $2.42 | 15,776 |
2016-09-23 | $2.34 | $2.42 | $2.34 | $2.41 | $2.41 | 3,185 |
2016-09-22 | $2.41 | $2.45 | $2.35 | $2.35 | $2.35 | 12,741 |
2016-09-21 | $2.38 | $2.45 | $2.38 | $2.41 | $2.41 | 5,786 |
2016-09-20 | $2.36 | $2.48 | $2.36 | $2.38 | $2.38 | 12,182 |
2016-09-19 | $2.36 | $2.44 | $2.32 | $2.40 | $2.40 | 6,638 |
2016-09-16 | $2.42 | $2.46 | $2.29 | $2.30 | $2.30 | 61,889 |
2016-09-15 | $2.51 | $2.59 | $2.40 | $2.43 | $2.43 | 98,767 |
2016-09-14 | $2.73 | $2.73 | $2.59 | $2.59 | $2.59 | 38,917 |
2016-09-13 | $2.77 | $2.79 | $2.75 | $2.77 | $2.77 | 6,450 |
2016-09-12 | $2.77 | $2.85 | $2.77 | $2.80 | $2.80 | 27,828 |
2016-09-09 | $2.87 | $2.87 | $2.70 | $2.81 | $2.81 | 28,358 |
2016-09-08 | $2.90 | $2.97 | $2.89 | $2.93 | $2.93 | 27,380 |
2016-09-07 | $3.00 | $3.02 | $2.89 | $2.92 | $2.92 | 27,735 |
2016-09-06 | $2.89 | $3.10 | $2.80 | $2.99 | $2.99 | 66,708 |
2016-09-02 | $2.80 | $2.84 | $2.76 | $2.80 | $2.80 | 27,518 |
2016-09-01 | $2.86 | $2.86 | $2.56 | $2.80 | $2.80 | 34,409 |
2016-08-31 | $2.82 | $3.00 | $2.68 | $2.99 | $2.99 | 73,795 |
2016-08-30 | $2.77 | $2.95 | $2.65 | $2.84 | $2.84 | 90,206 |
2016-08-29 | $2.56 | $3.20 | $2.44 | $2.80 | $2.80 | 240,260 |
2016-08-26 | $2.18 | $2.40 | $2.18 | $2.40 | $2.40 | 82,261 |
2016-08-25 | $2.14 | $2.18 | $2.10 | $2.13 | $2.13 | 34,548 |
2016-08-24 | $2.09 | $2.12 | $2.01 | $2.11 | $2.11 | 16,861 |
2016-08-23 | $2.05 | $2.15 | $2.05 | $2.05 | $2.05 | 11,904 |
2016-08-22 | $2.11 | $2.11 | $2.00 | $2.05 | $2.05 | 10,214 |
2016-08-19 | $2.05 | $2.06 | $1.96 | $2.03 | $2.03 | 80,350 |
2016-08-18 | $2.12 | $2.12 | $2.00 | $2.01 | $2.01 | 3,832 |
2016-08-17 | $2.12 | $2.12 | $2.02 | $2.09 | $2.09 | 19,720 |
2016-08-16 | $2.19 | $2.23 | $2.08 | $2.16 | $2.16 | 25,783 |
2016-08-15 | $2.16 | $2.28 | $2.10 | $2.11 | $2.11 | 19,179 |
2016-08-12 | $2.40 | $2.40 | $2.13 | $2.17 | $2.17 | 63,470 |
2016-08-11 | $2.18 | $2.27 | $2.13 | $2.15 | $2.15 | 31,438 |
2016-08-10 | $2.15 | $2.18 | $2.15 | $2.18 | $2.18 | 34,463 |
2016-08-09 | $2.16 | $2.24 | $2.14 | $2.24 | $2.24 | 35,514 |
2016-08-08 | $2.31 | $2.31 | $2.19 | $2.31 | $2.31 | 30,609 |
2016-08-05 | $2.28 | $2.34 | $2.19 | $2.31 | $2.31 | 25,997 |
2016-08-04 | $2.12 | $2.45 | $2.12 | $2.40 | $2.40 | 29,563 |
2016-08-03 | $2.18 | $2.27 | $2.09 | $2.23 | $2.23 | 42,533 |
2016-08-02 | $2.25 | $2.45 | $2.07 | $2.18 | $2.18 | 23,200 |
2016-08-01 | $2.35 | $2.35 | $2.22 | $2.29 | $2.29 | 9,870 |
2016-07-29 | $2.33 | $2.33 | $2.29 | $2.29 | $2.29 | 1,930 |
2016-07-28 | $2.37 | $2.47 | $2.21 | $2.34 | $2.34 | 61,905 |
2016-07-27 | $2.32 | $2.35 | $2.26 | $2.35 | $2.35 | 778 |
2016-07-26 | $2.35 | $2.35 | $2.15 | $2.32 | $2.32 | 63,491 |
2016-07-25 | $2.37 | $2.48 | $2.26 | $2.32 | $2.32 | 20,291 |
2016-07-22 | $2.36 | $2.43 | $2.32 | $2.40 | $2.40 | 17,637 |
2016-07-21 | $2.27 | $2.37 | $2.26 | $2.37 | $2.37 | 17,628 |
2016-07-20 | $2.34 | $2.38 | $2.27 | $2.35 | $2.35 | 1,421 |
2016-07-19 | $2.27 | $2.33 | $2.27 | $2.32 | $2.32 | 5,111 |
2016-07-18 | $2.35 | $2.35 | $2.22 | $2.33 | $2.33 | 19,779 |
2016-07-15 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 186 |
2016-07-14 | $2.35 | $2.35 | $2.23 | $2.32 | $2.32 | 10,985 |
2016-07-13 | $2.50 | $2.63 | $2.26 | $2.35 | $2.35 | 29,681 |
2016-07-12 | $2.22 | $2.63 | $2.19 | $2.63 | $2.63 | 61,183 |
2016-07-11 | $2.10 | $2.25 | $2.05 | $2.23 | $2.23 | 56,016 |
2016-07-08 | $2.03 | $2.21 | $1.99 | $2.07 | $2.07 | 39,563 |
2016-07-07 | $1.92 | $2.24 | $1.92 | $1.99 | $1.99 | 24,141 |
2016-07-06 | $2.10 | $2.20 | $1.86 | $1.91 | $1.91 | 96,827 |
2016-07-05 | $2.35 | $2.54 | $2.10 | $2.10 | $2.10 | 38,703 |
2016-07-01 | $2.00 | $2.36 | $1.85 | $2.30 | $2.30 | 368,042 |
2016-06-30 | $2.12 | $2.13 | $2.03 | $2.03 | $2.03 | 63,153 |
2016-06-29 | $2.25 | $2.29 | $2.10 | $2.11 | $2.11 | 102,904 |
2016-06-28 | $2.44 | $2.46 | $2.21 | $2.25 | $2.25 | 95,593 |
2016-06-27 | $2.50 | $2.50 | $2.41 | $2.44 | $2.44 | 36,831 |
2016-06-24 | $2.60 | $2.60 | $2.48 | $2.50 | $2.50 | 52,317 |
2016-06-23 | $2.87 | $2.89 | $2.70 | $2.77 | $2.77 | 10,924 |
2016-06-22 | $2.89 | $2.89 | $2.88 | $2.88 | $2.88 | 546 |
2016-06-21 | $2.68 | $2.90 | $2.68 | $2.79 | $2.79 | 16,831 |
2016-06-20 | $2.80 | $2.80 | $2.69 | $2.69 | $2.69 | 6,813 |
2016-06-17 | $2.69 | $2.81 | $2.65 | $2.75 | $2.75 | 13,312 |
2016-06-16 | $2.93 | $2.93 | $2.69 | $2.75 | $2.75 | 2,890 |
2016-06-15 | $2.99 | $2.99 | $2.62 | $2.76 | $2.76 | 86,645 |
2016-06-14 | $2.94 | $2.94 | $2.92 | $2.94 | $2.94 | 631 |
2016-06-13 | $2.90 | $2.94 | $2.89 | $2.94 | $2.94 | 26,877 |
2016-06-10 | $3.06 | $3.06 | $2.98 | $2.98 | $2.98 | 9,606 |
2016-06-09 | $3.04 | $3.27 | $3.04 | $3.08 | $3.08 | 972 |
2016-06-08 | $2.98 | $3.18 | $2.96 | $3.07 | $3.07 | 16,829 |
2016-06-07 | $3.00 | $3.00 | $2.93 | $2.95 | $2.95 | 15,448 |
2016-06-06 | $3.10 | $3.15 | $3.00 | $3.01 | $3.01 | 27,504 |
2016-06-03 | $3.10 | $3.14 | $3.10 | $3.14 | $3.14 | 700 |
2016-06-02 | $3.10 | $3.30 | $3.10 | $3.12 | $3.12 | 16,780 |
2016-06-01 | $2.97 | $3.09 | $2.97 | $3.08 | $3.08 | 18,453 |
2016-05-31 | $2.98 | $3.02 | $2.98 | $2.98 | $2.98 | 11,953 |
2016-05-27 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 2,124 |
2016-05-26 | $3.15 | $3.15 | $2.96 | $3.10 | $3.10 | 35,654 |
2016-05-25 | $2.99 | $3.15 | $2.99 | $3.10 | $3.10 | 20,987 |
2016-05-24 | $3.00 | $3.05 | $2.97 | $3.00 | $3.00 | 29,331 |
2016-05-23 | $2.94 | $3.08 | $2.93 | $2.99 | $2.99 | 11,290 |
2016-05-20 | $2.90 | $2.99 | $2.88 | $2.88 | $2.88 | 22,561 |
2016-05-19 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 17,063 |
2016-05-18 | $2.98 | $3.01 | $2.96 | $3.00 | $3.00 | 2,762 |
2016-05-17 | $3.08 | $3.08 | $2.95 | $2.95 | $2.95 | 13,333 |
2016-05-16 | $3.10 | $3.11 | $2.99 | $3.00 | $3.00 | 15,980 |
2016-05-13 | $3.25 | $3.25 | $3.00 | $3.07 | $3.07 | 13,636 |
2016-05-12 | $3.07 | $3.07 | $2.99 | $2.99 | $2.99 | 16,614 |
2016-05-11 | $3.24 | $3.24 | $2.99 | $3.07 | $3.07 | 22,578 |
2016-05-10 | $3.03 | $3.23 | $2.86 | $3.20 | $3.20 | 31,343 |
2016-05-09 | $3.09 | $3.09 | $2.96 | $2.97 | $2.97 | 19,195 |
2016-05-06 | $3.20 | $3.25 | $3.04 | $3.10 | $3.10 | 20,392 |
2016-05-05 | $3.22 | $3.24 | $3.15 | $3.19 | $3.19 | 7,645 |
2016-05-04 | $3.18 | $3.24 | $3.09 | $3.24 | $3.24 | 19,087 |
2016-05-03 | $3.32 | $3.37 | $3.14 | $3.14 | $3.14 | 14,400 |
2016-05-02 | $3.37 | $3.37 | $3.27 | $3.33 | $3.33 | 15,546 |
2016-04-29 | $3.25 | $3.48 | $3.25 | $3.32 | $3.32 | 16,285 |
2016-04-28 | $3.52 | $3.55 | $3.26 | $3.40 | $3.40 | 24,206 |
2016-04-27 | $3.55 | $3.59 | $3.52 | $3.57 | $3.57 | 9,306 |
2016-04-26 | $3.82 | $3.82 | $3.52 | $3.58 | $3.58 | 31,322 |
2016-04-25 | $3.71 | $3.81 | $3.71 | $3.73 | $3.73 | 4,842 |
2016-04-22 | $3.60 | $3.78 | $3.56 | $3.64 | $3.64 | 7,707 |
2016-04-21 | $3.61 | $3.74 | $3.56 | $3.63 | $3.63 | 23,141 |
2016-04-20 | $3.87 | $3.87 | $3.60 | $3.80 | $3.80 | 27,132 |
2016-04-19 | $3.76 | $3.90 | $3.76 | $3.85 | $3.85 | 27,808 |
2016-04-18 | $3.73 | $3.90 | $3.72 | $3.81 | $3.81 | 43,719 |
2016-04-15 | $3.69 | $3.74 | $3.68 | $3.71 | $3.71 | 7,158 |
2016-04-14 | $3.55 | $3.77 | $3.54 | $3.68 | $3.68 | 17,607 |
2016-04-13 | $3.55 | $3.64 | $3.54 | $3.55 | $3.55 | 20,370 |
2016-04-12 | $3.57 | $3.59 | $3.53 | $3.55 | $3.55 | 18,885 |
2016-04-11 | $3.51 | $3.70 | $3.50 | $3.57 | $3.57 | 37,123 |
2016-04-08 | $3.36 | $3.46 | $3.30 | $3.43 | $3.43 | 16,706 |
2016-04-07 | $3.33 | $3.35 | $3.25 | $3.35 | $3.35 | 9,367 |
2016-04-06 | $3.24 | $3.33 | $3.03 | $3.33 | $3.33 | 19,512 |
2016-04-05 | $3.10 | $3.12 | $3.03 | $3.06 | $3.06 | 6,023 |
2016-04-04 | $3.41 | $3.41 | $3.13 | $3.14 | $3.14 | 19,593 |
2016-04-01 | $3.25 | $3.59 | $3.25 | $3.38 | $3.38 | 59,311 |
2016-03-31 | $3.25 | $3.35 | $3.13 | $3.13 | $3.13 | 22,717 |
2016-03-30 | $3.06 | $3.50 | $3.01 | $3.21 | $3.21 | 74,459 |
2016-03-29 | $2.82 | $3.14 | $2.82 | $3.07 | $3.07 | 56,204 |
2016-03-28 | $2.98 | $3.01 | $2.70 | $2.80 | $2.80 | 92,742 |
2016-03-24 | $3.10 | $3.11 | $2.85 | $3.04 | $3.04 | 32,829 |
2016-03-23 | $3.41 | $3.42 | $3.02 | $3.11 | $3.11 | 67,986 |
2016-03-22 | $3.41 | $3.41 | $3.25 | $3.32 | $3.32 | 35,802 |
2016-03-21 | $3.14 | $3.46 | $3.06 | $3.41 | $3.41 | 55,972 |
2016-03-18 | $3.22 | $3.38 | $2.91 | $3.12 | $3.12 | 112,073 |
2016-03-17 | $3.77 | $3.77 | $2.65 | $3.03 | $3.03 | 309,665 |
2016-03-16 | $4.00 | $4.04 | $3.85 | $3.87 | $3.87 | 20,921 |
2016-03-15 | $4.04 | $4.04 | $3.86 | $3.86 | $3.86 | 6,833 |
2016-03-14 | $4.10 | $4.10 | $3.85 | $4.10 | $4.10 | 8,522 |
2016-03-11 | $3.97 | $4.05 | $3.73 | $4.04 | $4.04 | 25,021 |
2016-03-10 | $4.01 | $4.01 | $3.86 | $3.94 | $3.94 | 5,550 |
2016-03-09 | $4.05 | $4.09 | $4.00 | $4.03 | $4.03 | 8,846 |
2016-03-08 | $3.99 | $4.09 | $3.79 | $4.04 | $4.04 | 12,761 |
2016-03-07 | $3.89 | $4.09 | $3.89 | $4.04 | $4.04 | 8,095 |
2016-03-04 | $4.01 | $4.07 | $3.92 | $3.92 | $3.92 | 28,834 |
2016-03-03 | $4.10 | $4.15 | $4.00 | $4.01 | $4.01 | 37,562 |
2016-03-02 | $4.05 | $4.14 | $4.05 | $4.13 | $4.13 | 9,107 |
2016-03-01 | $4.15 | $4.15 | $4.05 | $4.10 | $4.10 | 6,991 |
2016-02-29 | $4.05 | $4.29 | $4.00 | $4.00 | $4.00 | 7,375 |
2016-02-26 | $4.06 | $4.12 | $4.06 | $4.10 | $4.10 | 5,824 |
2016-02-25 | $4.10 | $4.11 | $4.05 | $4.09 | $4.09 | 2,710 |
2016-02-24 | $4.02 | $4.19 | $4.00 | $4.12 | $4.12 | 7,332 |
2016-02-23 | $4.20 | $4.20 | $4.02 | $4.15 | $4.15 | 7,998 |
2016-02-22 | $4.19 | $4.19 | $4.00 | $4.11 | $4.11 | 15,639 |
2016-02-19 | $4.19 | $4.19 | $4.00 | $4.10 | $4.10 | 9,784 |
2016-02-18 | $4.20 | $4.20 | $4.13 | $4.19 | $4.19 | 5,869 |
2016-02-17 | $3.90 | $4.30 | $3.90 | $4.27 | $4.27 | 34,154 |
2016-02-16 | $3.80 | $4.05 | $3.80 | $3.83 | $3.83 | 5,855 |
2016-02-12 | $3.97 | $3.97 | $3.30 | $3.69 | $3.69 | 29,898 |
2016-02-11 | $3.85 | $3.90 | $3.61 | $3.69 | $3.69 | 30,950 |
2016-02-10 | $4.24 | $4.24 | $3.67 | $3.97 | $3.97 | 24,124 |
2016-02-09 | $4.08 | $4.15 | $4.03 | $4.15 | $4.15 | 6,606 |
2016-02-08 | $4.22 | $4.24 | $4.02 | $4.15 | $4.15 | 11,011 |
2016-02-05 | $4.25 | $4.38 | $4.06 | $4.35 | $4.35 | 5,470 |
2016-02-04 | $4.20 | $4.25 | $4.16 | $4.24 | $4.24 | 16,586 |
2016-02-03 | $4.25 | $4.25 | $4.00 | $4.20 | $4.20 | 16,132 |
2016-02-02 | $4.13 | $4.34 | $4.00 | $4.08 | $4.08 | 15,678 |
2016-02-01 | $4.48 | $4.61 | $4.13 | $4.24 | $4.24 | 33,049 |
2016-01-29 | $4.47 | $4.88 | $4.25 | $4.36 | $4.36 | 11,969 |
2016-01-28 | $4.43 | $4.71 | $4.21 | $4.40 | $4.40 | 20,657 |
2016-01-27 | $4.77 | $4.96 | $4.40 | $4.59 | $4.59 | 12,904 |
2016-01-26 | $4.54 | $4.82 | $4.54 | $4.82 | $4.82 | 5,337 |
2016-01-25 | $4.42 | $4.68 | $4.30 | $4.46 | $4.46 | 9,146 |
2016-01-22 | $4.44 | $4.53 | $4.26 | $4.53 | $4.53 | 6,549 |
2016-01-21 | $4.16 | $4.66 | $4.01 | $4.29 | $4.29 | 15,425 |
2016-01-20 | $4.30 | $4.30 | $4.01 | $4.09 | $4.09 | 18,182 |
2016-01-19 | $4.88 | $4.88 | $4.31 | $4.44 | $4.44 | 16,985 |
2016-01-15 | $4.85 | $4.99 | $4.75 | $4.80 | $4.80 | 9,810 |
2016-01-14 | $4.99 | $5.00 | $4.85 | $4.98 | $4.98 | 6,829 |
2016-01-13 | $5.25 | $5.35 | $4.82 | $5.00 | $5.00 | 4,098 |
2016-01-12 | $5.16 | $5.16 | $4.83 | $4.97 | $4.97 | 3,158 |
2016-01-11 | $5.89 | $5.89 | $4.61 | $5.05 | $5.05 | 27,106 |
2016-01-08 | $5.47 | $5.89 | $5.36 | $5.75 | $5.75 | 77,463 |
2016-01-07 | $5.40 | $5.50 | $5.25 | $5.25 | $5.25 | 12,871 |
2016-01-06 | $5.67 | $5.67 | $5.42 | $5.52 | $5.52 | 14,787 |
2016-01-05 | $5.84 | $5.84 | $5.78 | $5.78 | $5.78 | 5,085 |
2016-01-04 | $5.80 | $5.81 | $5.65 | $5.77 | $5.77 | 14,438 |
2015-12-31 | $5.75 | $6.00 | $5.50 | $5.97 | $5.97 | 15,299 |
2015-12-30 | $6.31 | $6.31 | $5.82 | $5.94 | $5.94 | 7,810 |
2015-12-29 | $5.93 | $6.13 | $5.92 | $5.99 | $5.99 | 10,121 |
2015-12-28 | $6.03 | $6.03 | $5.83 | $5.92 | $5.92 | 4,828 |
2015-12-24 | $5.33 | $6.09 | $5.04 | $6.05 | $6.05 | 11,424 |
2015-12-23 | $5.80 | $6.11 | $5.75 | $6.00 | $6.00 | 40,097 |
2015-12-22 | $5.60 | $5.82 | $5.46 | $5.70 | $5.70 | 18,726 |
2015-12-21 | $5.59 | $5.80 | $5.32 | $5.55 | $5.55 | 18,901 |
2015-12-18 | $5.63 | $5.75 | $5.50 | $5.52 | $5.52 | 11,843 |
2015-12-17 | $5.15 | $5.54 | $4.95 | $5.15 | $5.15 | 7,723 |
2015-12-16 | $5.14 | $5.22 | $5.05 | $5.05 | $5.05 | 21,128 |
2015-12-15 | $5.10 | $5.10 | $4.95 | $5.00 | $5.00 | 10,975 |
2015-12-14 | $5.19 | $5.33 | $4.95 | $5.01 | $5.01 | 17,597 |
2015-12-11 | $5.40 | $5.40 | $5.11 | $5.11 | $5.11 | 11,098 |
2015-12-10 | $5.15 | $5.39 | $5.15 | $5.16 | $5.16 | 9,285 |
2015-12-09 | $5.28 | $5.35 | $5.15 | $5.19 | $5.19 | 15,590 |
2015-12-08 | $5.26 | $5.47 | $5.20 | $5.32 | $5.32 | 23,794 |
2015-12-07 | $5.75 | $5.75 | $5.25 | $5.25 | $5.25 | 32,463 |
2015-12-04 | $5.65 | $5.70 | $5.55 | $5.63 | $5.63 | 25,448 |
2015-12-03 | $5.80 | $5.80 | $5.36 | $5.59 | $5.59 | 50,918 |
2015-12-02 | $6.05 | $6.05 | $5.75 | $5.79 | $5.79 | 14,979 |
2015-12-01 | $5.78 | $6.15 | $5.35 | $5.97 | $5.97 | 212,635 |
2015-11-30 | $5.97 | $5.97 | $5.55 | $5.64 | $5.64 | 20,255 |
2015-11-27 | $5.90 | $6.12 | $5.86 | $5.90 | $5.90 | 24,672 |
2015-11-25 | $5.45 | $5.90 | $5.45 | $5.90 | $5.90 | 35,354 |
2015-11-24 | $5.66 | $5.80 | $5.41 | $5.56 | $5.56 | 59,146 |
2015-11-23 | $5.39 | $5.84 | $5.30 | $5.66 | $5.66 | 56,297 |
2015-11-20 | $5.50 | $5.50 | $5.25 | $5.34 | $5.34 | 285,472 |
2015-11-19 | $5.75 | $5.88 | $5.59 | $5.68 | $5.68 | 4,569 |
2015-11-18 | $6.17 | $6.17 | $5.50 | $5.58 | $5.58 | 14,032 |
2015-11-17 | $6.05 | $6.45 | $5.90 | $6.03 | $6.03 | 21,955 |
2015-11-16 | $6.01 | $6.53 | $6.01 | $6.30 | $6.30 | 13,619 |
2015-11-13 | $6.75 | $6.87 | $6.25 | $6.82 | $6.82 | 6,861 |
2015-11-12 | $6.40 | $6.98 | $6.30 | $6.71 | $6.71 | 9,942 |
2015-11-11 | $6.37 | $6.65 | $6.25 | $6.61 | $6.61 | 6,166 |
2015-11-10 | $6.14 | $6.45 | $6.02 | $6.10 | $6.10 | 2,746 |
2015-11-09 | $5.71 | $6.58 | $5.70 | $6.45 | $6.45 | 12,922 |
2015-11-06 | $6.03 | $6.93 | $5.91 | $6.56 | $6.56 | 6,994 |
2015-11-05 | $6.43 | $6.63 | $5.65 | $6.03 | $6.03 | 41,477 |
2015-11-04 | $6.71 | $6.77 | $6.42 | $6.55 | $6.55 | 12,892 |
2015-11-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
2015-11-02 | $6.74 | $6.74 | $6.50 | $6.68 | $6.68 | 4,704 |
2015-10-30 | $7.01 | $7.01 | $6.50 | $6.83 | $6.83 | 4,672 |
2015-10-29 | $7.01 | $7.01 | $6.60 | $6.90 | $6.90 | 2,423 |
2015-10-28 | $7.11 | $7.47 | $6.66 | $7.00 | $7.00 | 7,015 |
2015-10-27 | $7.65 | $7.65 | $7.02 | $7.17 | $7.17 | 3,863 |
2015-10-26 | $7.49 | $7.49 | $7.08 | $7.10 | $7.10 | 3,137 |
2015-10-23 | $7.01 | $7.58 | $6.75 | $7.58 | $7.58 | 1,133 |
2015-10-22 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 161 |
2015-10-21 | $7.30 | $7.30 | $7.16 | $7.16 | $7.16 | 400 |
2015-10-20 | $7.61 | $7.61 | $7.31 | $7.31 | $7.31 | 592 |
2015-10-19 | $7.78 | $7.90 | $7.25 | $7.25 | $7.25 | 950 |
2015-10-16 | $7.72 | $7.72 | $7.03 | $7.47 | $7.47 | 4,500 |
2015-10-15 | $6.80 | $7.30 | $6.80 | $7.00 | $7.00 | 14,250 |
2015-10-14 | $6.90 | $6.90 | $6.66 | $6.77 | $6.77 | 1,072 |
2015-10-13 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 115 |
2015-10-12 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 496 |
2015-10-09 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 114 |
2015-10-08 | $6.92 | $6.98 | $6.76 | $6.98 | $6.98 | 2,866 |
2015-10-07 | $7.00 | $7.00 | $6.77 | $6.99 | $6.99 | 1,497 |
2015-10-06 | $6.89 | $7.00 | $6.84 | $7.00 | $7.00 | 1,111 |
2015-10-05 | $7.00 | $7.00 | $6.60 | $6.89 | $6.89 | 5,952 |
2015-10-02 | $6.78 | $6.78 | $6.30 | $6.57 | $6.57 | 5,703 |
2015-10-01 | $6.45 | $6.47 | $6.40 | $6.47 | $6.47 | 4,841 |
2015-09-30 | $6.56 | $6.56 | $6.22 | $6.48 | $6.48 | 7,766 |
2015-09-29 | $6.35 | $6.50 | $6.18 | $6.46 | $6.46 | 8,552 |
2015-09-28 | $7.22 | $7.22 | $6.27 | $6.31 | $6.31 | 7,490 |
2015-09-25 | $7.12 | $7.24 | $7.01 | $7.01 | $7.01 | 2,790 |
2015-09-24 | $7.06 | $7.18 | $7.05 | $7.18 | $7.18 | 650 |
2015-09-23 | $7.24 | $7.50 | $7.00 | $7.08 | $7.08 | 6,633 |
2015-09-22 | $7.05 | $7.48 | $7.00 | $7.35 | $7.35 | 6,803 |
2015-09-21 | $7.34 | $7.68 | $7.25 | $7.25 | $7.25 | 5,065 |
2015-09-18 | $7.57 | $7.75 | $7.27 | $7.27 | $7.27 | 14,615 |
2015-09-17 | $7.50 | $7.74 | $7.50 | $7.62 | $7.62 | 5,746 |
2015-09-16 | $7.60 | $7.68 | $7.49 | $7.50 | $7.50 | 2,618 |
2015-09-15 | $7.73 | $7.73 | $7.50 | $7.66 | $7.66 | 3,969 |
2015-09-14 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 1,960 |
2015-09-11 | $7.71 | $7.75 | $7.65 | $7.75 | $7.75 | 5,504 |
2015-09-10 | $7.75 | $7.75 | $7.73 | $7.73 | $7.73 | 2,655 |
2015-09-09 | $7.74 | $7.75 | $7.46 | $7.75 | $7.75 | 2,629 |
2015-09-08 | $7.90 | $7.90 | $7.45 | $7.66 | $7.66 | 32,084 |
Joint Corp (JYNT) News Headlines
Recent Joint Corp (JYNT) News
Similar Companies to Joint Corp (JYNT) in the Medical Care Facilities Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |