Kirkland`s Inc (KIRK) Exchange: NASDAQ
Data as of March 29, 2024
$2.50 ($0.01) 0.40%
Kirkland`s Inc - Daily Information
Click for more stock information on Kirkland`s Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $2.42 |
Previous Close | $2.50 |
High | $2.56 |
Low | $2.40 |
Adjusted Open | $2.42 |
Previous Adjusted Close | $2.50 |
Adjusted High | $2.56 |
Adjusted Low | $2.40 |
About Kirkland`s Inc (KIRK)
Kirkland's, Inc. is a specialty retailer of home décor in the United States, currently operating 371 stores in 35 states as well as an e-commerce website, www.kirklands.com. The Company's stores present a curated selection of distinctive merchandise, including holiday décor, furniture, wall décor, art, textiles, mirrors, fragrances, lamps and other home decorating items. The Company's stores offer an extensive assortment of holiday merchandise during seasonal periods. The Company provides its customers an engaging shopping experience characterized by casual, comfortable merchandise with a southern feel and a modern flair at a discernible value. This combination of quality and stylish merchandise, value pricing and a stimulating online and store experience has led the Company to develop a loyal customer base.
Invest in Kirkland`s Inc (KIRK)
Historical Stock Data for Kirkland`s Inc (KIRK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $2.42 | $2.56 | $2.40 | $2.50 | $2.50 | 107,826 |
2024-03-19 | $2.48 | $2.53 | $2.42 | $2.49 | $2.49 | 80,846 |
2024-03-18 | $2.42 | $2.55 | $2.37 | $2.50 | $2.50 | 137,925 |
2024-03-15 | $2.60 | $2.66 | $2.45 | $2.46 | $2.46 | 310,032 |
2024-03-14 | $2.59 | $2.68 | $2.51 | $2.54 | $2.54 | 120,300 |
2024-03-13 | $2.59 | $2.71 | $2.58 | $2.59 | $2.59 | 104,562 |
2024-03-12 | $2.65 | $2.66 | $2.58 | $2.59 | $2.59 | 106,882 |
2024-03-11 | $2.70 | $2.76 | $2.65 | $2.65 | $2.65 | 61,559 |
2024-03-08 | $2.70 | $2.80 | $2.58 | $2.68 | $2.68 | 80,487 |
2024-03-07 | $2.64 | $2.74 | $2.60 | $2.69 | $2.69 | 90,340 |
2024-03-06 | $2.64 | $2.66 | $2.60 | $2.61 | $2.61 | 55,661 |
2024-03-05 | $2.65 | $2.68 | $2.62 | $2.65 | $2.65 | 58,985 |
2024-03-04 | $2.67 | $2.78 | $2.61 | $2.64 | $2.64 | 127,080 |
2024-03-01 | $2.70 | $2.75 | $2.62 | $2.67 | $2.67 | 45,724 |
2024-02-29 | $2.86 | $2.87 | $2.60 | $2.67 | $2.67 | 196,501 |
2024-02-28 | $2.81 | $2.89 | $2.78 | $2.81 | $2.81 | 117,884 |
2024-02-27 | $2.62 | $2.83 | $2.62 | $2.81 | $2.81 | 65,936 |
2024-02-26 | $2.72 | $2.72 | $2.61 | $2.61 | $2.61 | 40,770 |
2024-02-23 | $2.54 | $2.65 | $2.38 | $2.61 | $2.61 | 255,056 |
2024-02-22 | $2.66 | $2.69 | $2.55 | $2.58 | $2.58 | 100,218 |
2024-02-21 | $2.79 | $2.80 | $2.63 | $2.65 | $2.65 | 178,546 |
2024-02-20 | $2.82 | $2.83 | $2.71 | $2.75 | $2.75 | 100,117 |
2024-02-16 | $2.84 | $2.89 | $2.77 | $2.83 | $2.83 | 164,876 |
2024-02-15 | $2.85 | $2.94 | $2.80 | $2.84 | $2.84 | 60,123 |
2024-02-14 | $2.93 | $2.95 | $2.81 | $2.85 | $2.85 | 107,531 |
2024-02-13 | $2.91 | $2.97 | $2.85 | $2.89 | $2.89 | 70,413 |
2024-02-12 | $2.82 | $3.05 | $2.82 | $2.98 | $2.98 | 308,742 |
2024-02-09 | $2.84 | $2.91 | $2.74 | $2.83 | $2.83 | 45,866 |
2024-02-08 | $2.89 | $2.93 | $2.80 | $2.80 | $2.80 | 119,255 |
2024-02-07 | $3.07 | $3.07 | $2.82 | $2.91 | $2.91 | 154,962 |
2024-02-06 | $2.98 | $3.15 | $2.95 | $3.07 | $3.07 | 70,497 |
2024-02-05 | $3.05 | $3.10 | $2.88 | $3.01 | $3.01 | 216,780 |
2024-02-02 | $3.15 | $3.25 | $3.08 | $3.08 | $3.08 | 117,974 |
2024-02-01 | $3.26 | $3.26 | $3.02 | $3.10 | $3.10 | 92,156 |
2024-01-31 | $3.11 | $3.30 | $3.03 | $3.30 | $3.30 | 288,544 |
2024-01-30 | $3.01 | $3.15 | $2.95 | $3.10 | $3.10 | 156,153 |
2024-01-29 | $2.97 | $3.08 | $2.94 | $3.06 | $3.06 | 97,806 |
2024-01-26 | $3.00 | $3.15 | $2.96 | $3.02 | $3.02 | 206,488 |
2024-01-25 | $3.02 | $3.05 | $2.91 | $2.98 | $2.98 | 48,996 |
2024-01-24 | $3.10 | $3.11 | $2.91 | $3.00 | $3.00 | 41,636 |
2024-01-23 | $3.00 | $3.18 | $2.89 | $3.09 | $3.09 | 119,038 |
2024-01-22 | $3.08 | $3.10 | $2.85 | $2.95 | $2.95 | 193,245 |
2024-01-19 | $2.80 | $3.08 | $2.76 | $3.03 | $3.03 | 393,626 |
2024-01-18 | $2.56 | $2.62 | $2.44 | $2.52 | $2.52 | 54,049 |
2024-01-17 | $2.51 | $2.62 | $2.50 | $2.54 | $2.54 | 36,807 |
2024-01-16 | $2.76 | $2.78 | $2.50 | $2.56 | $2.56 | 317,209 |
2024-01-12 | $2.90 | $2.93 | $2.71 | $2.76 | $2.76 | 218,737 |
2024-01-11 | $2.80 | $2.88 | $2.66 | $2.87 | $2.87 | 119,140 |
2024-01-10 | $2.95 | $2.99 | $2.80 | $2.85 | $2.85 | 75,956 |
2024-01-09 | $2.91 | $2.99 | $2.91 | $2.92 | $2.92 | 55,435 |
2024-01-08 | $2.98 | $3.02 | $2.92 | $2.97 | $2.97 | 94,648 |
2024-01-05 | $3.02 | $3.12 | $2.95 | $3.00 | $3.00 | 208,211 |
2024-01-04 | $3.01 | $3.07 | $2.97 | $3.00 | $3.00 | 108,894 |
2024-01-03 | $3.19 | $3.19 | $2.95 | $3.03 | $3.03 | 99,457 |
2024-01-02 | $3.07 | $3.19 | $3.05 | $3.19 | $3.19 | 89,511 |
2023-12-29 | $3.13 | $3.13 | $3.01 | $3.02 | $3.02 | 78,207 |
2023-12-28 | $2.92 | $3.14 | $2.92 | $3.12 | $3.12 | 156,470 |
2023-12-27 | $3.14 | $3.26 | $2.90 | $2.90 | $2.90 | 212,761 |
2023-12-26 | $3.26 | $3.37 | $3.12 | $3.13 | $3.13 | 131,932 |
2023-12-22 | $3.37 | $3.43 | $3.23 | $3.30 | $3.30 | 103,348 |
2023-12-21 | $3.34 | $3.39 | $3.25 | $3.39 | $3.39 | 68,073 |
2023-12-20 | $3.40 | $3.50 | $3.22 | $3.24 | $3.24 | 118,215 |
2023-12-19 | $3.30 | $3.53 | $3.30 | $3.40 | $3.40 | 251,156 |
2023-12-18 | $3.29 | $3.30 | $3.18 | $3.24 | $3.24 | 94,177 |
2023-12-15 | $3.19 | $3.30 | $3.15 | $3.25 | $3.25 | 111,008 |
2023-12-14 | $3.20 | $3.43 | $3.11 | $3.24 | $3.24 | 394,474 |
2023-12-13 | $3.13 | $3.20 | $2.97 | $3.17 | $3.17 | 129,688 |
2023-12-12 | $3.02 | $3.18 | $3.00 | $3.15 | $3.15 | 234,569 |
2023-12-11 | $2.89 | $3.18 | $2.80 | $3.01 | $3.01 | 289,727 |
2023-12-08 | $2.62 | $2.89 | $2.61 | $2.81 | $2.81 | 190,859 |
2023-12-07 | $2.85 | $2.95 | $2.57 | $2.62 | $2.62 | 211,123 |
2023-12-06 | $3.20 | $3.22 | $2.78 | $2.85 | $2.85 | 259,231 |
2023-12-05 | $3.34 | $3.40 | $3.05 | $3.22 | $3.22 | 183,570 |
2023-12-04 | $3.07 | $3.54 | $3.00 | $3.38 | $3.38 | 567,751 |
2023-12-01 | $2.57 | $3.15 | $2.48 | $3.11 | $3.11 | 589,911 |
2023-11-30 | $2.58 | $2.60 | $2.28 | $2.45 | $2.45 | 393,030 |
2023-11-29 | $2.39 | $2.55 | $2.32 | $2.43 | $2.43 | 273,509 |
2023-11-28 | $2.20 | $2.35 | $2.19 | $2.32 | $2.32 | 131,025 |
2023-11-27 | $2.20 | $2.47 | $2.03 | $2.18 | $2.18 | 389,830 |
2023-11-24 | $2.05 | $2.24 | $2.01 | $2.23 | $2.23 | 87,205 |
2023-11-22 | $1.98 | $2.04 | $1.88 | $2.02 | $2.02 | 79,178 |
2023-11-21 | $2.08 | $2.08 | $1.86 | $1.92 | $1.92 | 159,694 |
2023-11-20 | $1.89 | $2.07 | $1.89 | $2.07 | $2.07 | 105,306 |
2023-11-17 | $1.73 | $1.98 | $1.71 | $1.88 | $1.88 | 227,490 |
2023-11-16 | $1.80 | $1.83 | $1.63 | $1.71 | $1.71 | 95,258 |
2023-11-15 | $1.62 | $1.88 | $1.60 | $1.80 | $1.80 | 220,260 |
2023-11-14 | $1.41 | $1.64 | $1.41 | $1.62 | $1.62 | 170,978 |
2023-11-13 | $1.55 | $1.55 | $1.40 | $1.42 | $1.42 | 114,981 |
2023-11-10 | $1.57 | $1.61 | $1.50 | $1.52 | $1.52 | 53,061 |
2023-11-09 | $1.63 | $1.65 | $1.51 | $1.53 | $1.53 | 41,115 |
2023-11-08 | $1.61 | $1.66 | $1.58 | $1.62 | $1.62 | 54,488 |
2023-11-07 | $1.66 | $1.66 | $1.61 | $1.62 | $1.62 | 59,637 |
2023-11-06 | $1.72 | $1.75 | $1.65 | $1.66 | $1.66 | 52,791 |
2023-11-03 | $1.61 | $1.70 | $1.58 | $1.69 | $1.69 | 91,101 |
2023-11-02 | $1.65 | $1.65 | $1.58 | $1.62 | $1.62 | 47,997 |
2023-11-01 | $1.60 | $1.64 | $1.53 | $1.61 | $1.61 | 34,354 |
2023-10-31 | $1.60 | $1.62 | $1.56 | $1.60 | $1.60 | 34,944 |
2023-10-30 | $1.60 | $1.60 | $1.55 | $1.59 | $1.59 | 50,452 |
2023-10-27 | $1.61 | $1.62 | $1.56 | $1.60 | $1.60 | 23,817 |
2023-10-26 | $1.62 | $1.64 | $1.59 | $1.63 | $1.63 | 30,607 |
2023-10-25 | $1.61 | $1.66 | $1.57 | $1.61 | $1.61 | 71,868 |
2023-10-24 | $1.66 | $1.70 | $1.58 | $1.61 | $1.61 | 79,969 |
2023-10-23 | $1.62 | $1.69 | $1.61 | $1.68 | $1.68 | 36,159 |
2023-10-20 | $1.65 | $1.67 | $1.61 | $1.62 | $1.62 | 33,469 |
2023-10-19 | $1.68 | $1.70 | $1.61 | $1.64 | $1.64 | 41,030 |
2023-10-18 | $1.66 | $1.72 | $1.64 | $1.70 | $1.70 | 67,246 |
2023-10-17 | $1.62 | $1.77 | $1.62 | $1.68 | $1.68 | 51,743 |
2023-10-16 | $1.73 | $1.73 | $1.60 | $1.62 | $1.62 | 79,625 |
2023-10-13 | $1.63 | $1.72 | $1.60 | $1.65 | $1.65 | 42,499 |
2023-10-12 | $1.68 | $1.70 | $1.58 | $1.62 | $1.62 | 94,373 |
2023-10-11 | $1.69 | $1.75 | $1.67 | $1.67 | $1.67 | 30,567 |
2023-10-10 | $1.68 | $1.70 | $1.67 | $1.69 | $1.69 | 48,548 |
2023-10-09 | $1.65 | $1.66 | $1.61 | $1.65 | $1.65 | 34,217 |
2023-10-06 | $1.76 | $1.76 | $1.63 | $1.65 | $1.65 | 188,813 |
2023-10-05 | $1.74 | $1.77 | $1.62 | $1.70 | $1.70 | 109,643 |
2023-10-04 | $1.71 | $1.77 | $1.65 | $1.70 | $1.70 | 120,787 |
2023-10-03 | $1.69 | $1.74 | $1.64 | $1.67 | $1.67 | 31,826 |
2023-10-02 | $1.71 | $1.72 | $1.66 | $1.69 | $1.69 | 43,389 |
2023-09-29 | $1.81 | $1.88 | $1.71 | $1.72 | $1.72 | 81,782 |
2023-09-28 | $1.75 | $1.87 | $1.71 | $1.79 | $1.79 | 122,734 |
2023-09-27 | $1.69 | $1.75 | $1.64 | $1.72 | $1.72 | 49,120 |
2023-09-26 | $1.71 | $1.71 | $1.66 | $1.69 | $1.69 | 67,834 |
2023-09-25 | $1.70 | $1.70 | $1.63 | $1.67 | $1.67 | 106,430 |
2023-09-22 | $1.84 | $1.84 | $1.70 | $1.70 | $1.70 | 129,349 |
2023-09-21 | $1.96 | $1.97 | $1.74 | $1.77 | $1.77 | 258,284 |
2023-09-20 | $2.07 | $2.14 | $1.95 | $1.97 | $1.97 | 184,786 |
2023-09-19 | $2.09 | $2.11 | $2.02 | $2.05 | $2.05 | 106,384 |
2023-09-18 | $2.13 | $2.13 | $2.06 | $2.08 | $2.08 | 119,847 |
2023-09-15 | $2.17 | $2.19 | $2.11 | $2.11 | $2.11 | 77,443 |
2023-09-14 | $2.17 | $2.21 | $2.12 | $2.14 | $2.14 | 58,036 |
2023-09-13 | $2.21 | $2.21 | $2.16 | $2.16 | $2.16 | 34,946 |
2023-09-12 | $2.25 | $2.27 | $2.20 | $2.20 | $2.20 | 53,288 |
2023-09-11 | $2.30 | $2.31 | $2.15 | $2.24 | $2.24 | 97,216 |
2023-09-08 | $2.19 | $2.27 | $2.13 | $2.27 | $2.27 | 173,050 |
2023-09-07 | $2.29 | $2.29 | $2.17 | $2.20 | $2.20 | 91,318 |
2023-09-06 | $2.36 | $2.39 | $2.00 | $2.28 | $2.28 | 295,824 |
2023-09-05 | $2.42 | $2.46 | $2.35 | $2.46 | $2.46 | 170,392 |
2023-09-01 | $2.53 | $2.53 | $2.42 | $2.43 | $2.43 | 167,322 |
2023-08-31 | $2.55 | $2.59 | $2.50 | $2.50 | $2.50 | 117,926 |
2023-08-30 | $2.63 | $2.63 | $2.52 | $2.56 | $2.56 | 78,397 |
2023-08-29 | $2.59 | $2.63 | $2.59 | $2.63 | $2.63 | 69,097 |
2023-08-28 | $2.68 | $2.74 | $2.52 | $2.59 | $2.59 | 146,910 |
2023-08-25 | $2.71 | $2.73 | $2.65 | $2.66 | $2.66 | 62,153 |
2023-08-24 | $2.82 | $2.82 | $2.65 | $2.71 | $2.71 | 123,593 |
2023-08-23 | $2.73 | $2.83 | $2.71 | $2.81 | $2.81 | 46,963 |
2023-08-22 | $2.71 | $2.77 | $2.63 | $2.72 | $2.72 | 77,267 |
2023-08-21 | $2.76 | $2.87 | $2.69 | $2.70 | $2.70 | 87,659 |
2023-08-18 | $2.77 | $2.85 | $2.75 | $2.75 | $2.75 | 54,175 |
2023-08-17 | $2.91 | $2.91 | $2.74 | $2.80 | $2.80 | 52,726 |
2023-08-16 | $2.92 | $2.92 | $2.81 | $2.85 | $2.85 | 31,267 |
2023-08-15 | $2.89 | $3.00 | $2.80 | $2.87 | $2.87 | 39,956 |
2023-08-14 | $3.02 | $3.02 | $2.84 | $2.89 | $2.89 | 79,301 |
2023-08-11 | $3.13 | $3.13 | $2.98 | $3.02 | $3.02 | 40,465 |
2023-08-10 | $3.05 | $3.17 | $3.05 | $3.14 | $3.14 | 48,540 |
2023-08-09 | $3.24 | $3.24 | $3.01 | $3.07 | $3.07 | 71,329 |
2023-08-08 | $3.17 | $3.29 | $3.11 | $3.21 | $3.21 | 50,573 |
2023-08-07 | $3.58 | $3.58 | $3.21 | $3.27 | $3.27 | 108,167 |
2023-08-04 | $3.86 | $3.86 | $3.48 | $3.53 | $3.53 | 155,259 |
2023-08-03 | $3.54 | $3.88 | $3.50 | $3.65 | $3.65 | 294,578 |
2023-08-02 | $3.52 | $3.61 | $3.25 | $3.56 | $3.56 | 224,186 |
2023-08-01 | $3.12 | $3.57 | $3.04 | $3.53 | $3.53 | 321,605 |
2023-07-31 | $2.83 | $3.15 | $2.83 | $3.12 | $3.12 | 315,369 |
2023-07-28 | $2.75 | $2.83 | $2.74 | $2.82 | $2.82 | 48,981 |
2023-07-27 | $2.73 | $2.80 | $2.72 | $2.72 | $2.72 | 95,633 |
2023-07-26 | $2.70 | $2.76 | $2.69 | $2.75 | $2.75 | 52,042 |
2023-07-25 | $2.70 | $2.75 | $2.67 | $2.70 | $2.70 | 84,542 |
2023-07-24 | $2.75 | $2.79 | $2.68 | $2.70 | $2.70 | 186,127 |
2023-07-21 | $2.78 | $2.80 | $2.74 | $2.74 | $2.74 | 128,198 |
2023-07-20 | $2.77 | $2.77 | $2.73 | $2.76 | $2.76 | 87,906 |
2023-07-19 | $2.77 | $2.78 | $2.73 | $2.75 | $2.75 | 97,990 |
2023-07-18 | $2.79 | $2.80 | $2.75 | $2.75 | $2.75 | 58,099 |
2023-07-17 | $2.78 | $2.80 | $2.74 | $2.76 | $2.76 | 69,597 |
2023-07-14 | $2.87 | $2.87 | $2.75 | $2.78 | $2.78 | 73,784 |
2023-07-13 | $2.86 | $2.90 | $2.81 | $2.84 | $2.84 | 66,884 |
2023-07-12 | $2.86 | $2.93 | $2.85 | $2.86 | $2.86 | 71,931 |
2023-07-11 | $2.83 | $2.91 | $2.83 | $2.87 | $2.87 | 57,612 |
2023-07-10 | $2.76 | $2.85 | $2.76 | $2.82 | $2.82 | 83,638 |
2023-07-07 | $2.75 | $2.82 | $2.73 | $2.73 | $2.73 | 82,083 |
2023-07-06 | $2.77 | $2.83 | $2.75 | $2.78 | $2.78 | 40,070 |
2023-07-05 | $2.80 | $2.85 | $2.74 | $2.78 | $2.78 | 69,774 |
2023-07-03 | $2.80 | $2.86 | $2.78 | $2.80 | $2.80 | 25,471 |
2023-06-30 | $2.80 | $2.85 | $2.78 | $2.79 | $2.79 | 53,945 |
2023-06-29 | $2.78 | $2.86 | $2.76 | $2.78 | $2.78 | 46,481 |
2023-06-28 | $2.74 | $2.81 | $2.71 | $2.79 | $2.79 | 54,521 |
2023-06-27 | $2.79 | $2.85 | $2.72 | $2.75 | $2.75 | 67,011 |
2023-06-26 | $2.82 | $2.86 | $2.74 | $2.78 | $2.78 | 57,236 |
2023-06-23 | $2.85 | $2.88 | $2.76 | $2.82 | $2.82 | 78,076 |
2023-06-22 | $2.89 | $2.90 | $2.80 | $2.86 | $2.86 | 47,999 |
2023-06-21 | $2.92 | $2.95 | $2.85 | $2.89 | $2.89 | 32,968 |
2023-06-20 | $3.00 | $3.02 | $2.87 | $2.89 | $2.89 | 48,439 |
2023-06-16 | $3.00 | $3.03 | $2.95 | $2.96 | $2.96 | 32,019 |
2023-06-15 | $2.98 | $3.00 | $2.95 | $2.98 | $2.98 | 39,302 |
2023-06-14 | $2.99 | $3.04 | $2.92 | $2.93 | $2.93 | 49,773 |
2023-06-13 | $3.01 | $3.06 | $2.97 | $3.00 | $3.00 | 42,859 |
2023-06-12 | $3.02 | $3.07 | $2.96 | $3.01 | $3.01 | 79,263 |
2023-06-09 | $3.03 | $3.03 | $2.80 | $2.97 | $2.97 | 137,163 |
2023-06-08 | $3.14 | $3.14 | $2.89 | $3.03 | $3.03 | 144,960 |
2023-06-07 | $2.98 | $3.15 | $2.91 | $3.15 | $3.15 | 131,413 |
2023-06-06 | $2.86 | $3.00 | $2.86 | $2.98 | $2.98 | 87,411 |
2023-06-05 | $2.82 | $2.90 | $2.79 | $2.85 | $2.85 | 55,594 |
2023-06-02 | $2.87 | $2.94 | $2.83 | $2.85 | $2.85 | 41,147 |
2023-06-01 | $2.88 | $2.96 | $2.84 | $2.88 | $2.88 | 24,549 |
2023-05-31 | $2.83 | $2.89 | $2.76 | $2.87 | $2.87 | 35,789 |
2023-05-30 | $2.89 | $2.92 | $2.81 | $2.86 | $2.86 | 29,992 |
2023-05-26 | $2.91 | $2.97 | $2.86 | $2.90 | $2.90 | 27,788 |
2023-05-25 | $3.06 | $3.09 | $2.88 | $2.93 | $2.93 | 29,106 |
2023-05-24 | $2.96 | $3.05 | $2.91 | $3.05 | $3.05 | 36,681 |
2023-05-23 | $2.99 | $3.04 | $2.91 | $2.96 | $2.96 | 43,467 |
2023-05-22 | $2.88 | $3.04 | $2.88 | $3.01 | $3.01 | 47,129 |
2023-05-19 | $2.92 | $2.92 | $2.84 | $2.90 | $2.90 | 25,475 |
2023-05-18 | $2.90 | $2.94 | $2.86 | $2.90 | $2.90 | 26,576 |
2023-05-17 | $2.83 | $2.95 | $2.83 | $2.93 | $2.93 | 41,822 |
2023-05-16 | $2.86 | $2.93 | $2.82 | $2.85 | $2.85 | 28,883 |
2023-05-15 | $2.94 | $2.97 | $2.86 | $2.93 | $2.93 | 26,940 |
2023-05-12 | $3.15 | $3.15 | $2.97 | $2.98 | $2.98 | 50,483 |
2023-05-11 | $3.00 | $3.15 | $2.93 | $3.14 | $3.14 | 85,932 |
2023-05-10 | $2.98 | $3.05 | $2.94 | $3.02 | $3.02 | 44,538 |
2023-05-09 | $2.92 | $2.99 | $2.83 | $2.99 | $2.99 | 49,917 |
2023-05-08 | $2.82 | $2.91 | $2.78 | $2.91 | $2.91 | 70,388 |
2023-05-05 | $2.70 | $2.77 | $2.70 | $2.75 | $2.75 | 52,634 |
2023-05-04 | $2.80 | $2.82 | $2.71 | $2.72 | $2.72 | 33,806 |
2023-05-03 | $2.85 | $2.86 | $2.78 | $2.82 | $2.82 | 31,371 |
2023-05-02 | $2.85 | $2.85 | $2.75 | $2.84 | $2.84 | 33,550 |
2023-05-01 | $3.02 | $3.09 | $2.79 | $2.85 | $2.85 | 65,625 |
2023-04-28 | $3.05 | $3.09 | $2.99 | $3.05 | $3.05 | 76,618 |
2023-04-27 | $3.01 | $3.08 | $3.00 | $3.07 | $3.07 | 48,378 |
2023-04-26 | $3.00 | $3.10 | $2.97 | $3.01 | $3.01 | 125,929 |
2023-04-25 | $2.93 | $3.03 | $2.91 | $3.03 | $3.03 | 129,980 |
2023-04-24 | $2.94 | $2.97 | $2.83 | $2.97 | $2.97 | 62,522 |
2023-04-21 | $2.81 | $2.97 | $2.75 | $2.96 | $2.96 | 111,223 |
2023-04-20 | $2.80 | $2.85 | $2.72 | $2.80 | $2.80 | 62,163 |
2023-04-19 | $2.75 | $2.81 | $2.75 | $2.80 | $2.80 | 38,478 |
2023-04-18 | $2.80 | $2.84 | $2.73 | $2.75 | $2.75 | 42,971 |
2023-04-17 | $2.79 | $2.82 | $2.71 | $2.80 | $2.80 | 33,261 |
2023-04-14 | $2.74 | $2.82 | $2.69 | $2.76 | $2.76 | 79,073 |
2023-04-13 | $2.75 | $2.80 | $2.72 | $2.74 | $2.74 | 34,936 |
2023-04-12 | $2.88 | $2.90 | $2.75 | $2.75 | $2.75 | 72,198 |
2023-04-11 | $2.83 | $2.89 | $2.79 | $2.85 | $2.85 | 81,007 |
2023-04-10 | $2.85 | $2.85 | $2.73 | $2.79 | $2.79 | 71,061 |
2023-04-06 | $2.74 | $2.85 | $2.67 | $2.82 | $2.82 | 104,687 |
2023-04-05 | $2.87 | $2.90 | $2.72 | $2.76 | $2.76 | 123,731 |
2023-04-04 | $3.07 | $3.07 | $2.75 | $2.88 | $2.88 | 183,268 |
2023-04-03 | $2.87 | $2.99 | $2.78 | $2.85 | $2.85 | 233,098 |
2023-03-31 | $2.74 | $2.88 | $2.73 | $2.85 | $2.85 | 68,883 |
2023-03-30 | $2.77 | $2.84 | $2.71 | $2.74 | $2.74 | 109,022 |
2023-03-29 | $2.72 | $2.80 | $2.72 | $2.76 | $2.76 | 53,236 |
2023-03-28 | $2.64 | $2.73 | $2.60 | $2.69 | $2.69 | 63,150 |
2023-03-27 | $2.71 | $2.75 | $2.55 | $2.66 | $2.66 | 84,862 |
2023-03-24 | $2.66 | $2.73 | $2.60 | $2.67 | $2.67 | 84,540 |
2023-03-23 | $2.77 | $2.86 | $2.65 | $2.68 | $2.68 | 90,429 |
2023-03-22 | $2.86 | $2.89 | $2.75 | $2.75 | $2.75 | 80,990 |
2023-03-21 | $2.83 | $2.90 | $2.78 | $2.86 | $2.86 | 56,887 |
2023-03-20 | $2.95 | $2.95 | $2.76 | $2.80 | $2.80 | 114,298 |
2023-03-17 | $2.90 | $2.97 | $2.80 | $2.92 | $2.92 | 203,056 |
2023-03-16 | $2.76 | $2.93 | $2.72 | $2.89 | $2.89 | 125,774 |
2023-03-15 | $2.81 | $2.89 | $2.71 | $2.79 | $2.79 | 149,020 |
2023-03-14 | $2.89 | $2.94 | $2.81 | $2.83 | $2.83 | 73,273 |
2023-03-13 | $2.93 | $2.94 | $2.81 | $2.85 | $2.85 | 121,299 |
2023-03-10 | $3.05 | $3.07 | $2.83 | $2.93 | $2.93 | 264,884 |
2023-03-09 | $3.14 | $3.21 | $3.06 | $3.06 | $3.06 | 80,833 |
2023-03-08 | $3.11 | $3.16 | $3.10 | $3.14 | $3.14 | 77,377 |
2023-03-07 | $3.18 | $3.21 | $3.10 | $3.10 | $3.10 | 48,795 |
2023-03-06 | $3.27 | $3.30 | $3.13 | $3.18 | $3.18 | 121,119 |
2023-03-03 | $3.25 | $3.35 | $3.23 | $3.26 | $3.26 | 83,259 |
2023-03-02 | $3.20 | $3.26 | $3.17 | $3.26 | $3.26 | 35,634 |
2023-03-01 | $3.24 | $3.25 | $3.17 | $3.22 | $3.22 | 55,304 |
2023-02-28 | $3.23 | $3.27 | $3.15 | $3.24 | $3.24 | 82,937 |
2023-02-27 | $3.26 | $3.31 | $3.18 | $3.23 | $3.23 | 73,522 |
2023-02-24 | $3.21 | $3.29 | $3.15 | $3.21 | $3.21 | 85,486 |
2023-02-23 | $3.35 | $3.38 | $3.20 | $3.27 | $3.27 | 44,199 |
2023-02-22 | $3.24 | $3.32 | $3.17 | $3.31 | $3.31 | 127,421 |
2023-02-21 | $3.36 | $3.41 | $3.23 | $3.24 | $3.24 | 127,295 |
2023-02-17 | $3.44 | $3.45 | $3.28 | $3.40 | $3.40 | 140,657 |
2023-02-16 | $3.48 | $3.57 | $3.42 | $3.44 | $3.44 | 74,737 |
2023-02-15 | $3.42 | $3.60 | $3.42 | $3.50 | $3.50 | 81,079 |
2023-02-14 | $3.51 | $3.52 | $3.46 | $3.49 | $3.49 | 52,739 |
2023-02-13 | $3.48 | $3.52 | $3.39 | $3.52 | $3.52 | 79,264 |
2023-02-10 | $3.51 | $3.53 | $3.45 | $3.51 | $3.51 | 83,634 |
2023-02-09 | $3.63 | $3.67 | $3.47 | $3.52 | $3.52 | 122,961 |
2023-02-08 | $3.66 | $3.67 | $3.57 | $3.62 | $3.62 | 104,157 |
2023-02-07 | $3.78 | $3.78 | $3.56 | $3.65 | $3.65 | 154,886 |
2023-02-06 | $3.88 | $3.93 | $3.70 | $3.82 | $3.82 | 166,999 |
2023-02-03 | $3.83 | $3.99 | $3.83 | $3.89 | $3.89 | 164,025 |
2023-02-02 | $3.94 | $4.06 | $3.72 | $3.82 | $3.82 | 262,697 |
2023-02-01 | $3.71 | $3.88 | $3.67 | $3.85 | $3.85 | 108,672 |
2023-01-31 | $3.73 | $3.76 | $3.61 | $3.66 | $3.66 | 160,033 |
2023-01-30 | $3.67 | $3.83 | $3.62 | $3.66 | $3.66 | 167,241 |
2023-01-27 | $3.58 | $3.80 | $3.58 | $3.69 | $3.69 | 126,881 |
2023-01-26 | $3.70 | $3.77 | $3.63 | $3.64 | $3.64 | 41,743 |
2023-01-25 | $3.66 | $3.70 | $3.58 | $3.68 | $3.68 | 82,626 |
2023-01-24 | $3.61 | $3.79 | $3.59 | $3.68 | $3.68 | 160,655 |
2023-01-23 | $3.58 | $3.80 | $3.56 | $3.60 | $3.60 | 214,641 |
2023-01-20 | $3.46 | $3.57 | $3.40 | $3.52 | $3.52 | 102,228 |
2023-01-19 | $3.51 | $3.56 | $3.45 | $3.48 | $3.48 | 107,818 |
2023-01-18 | $3.61 | $3.76 | $3.50 | $3.54 | $3.54 | 124,505 |
2023-01-17 | $3.53 | $3.60 | $3.50 | $3.60 | $3.60 | 122,959 |
2023-01-13 | $3.31 | $3.59 | $3.31 | $3.51 | $3.51 | 195,797 |
2023-01-12 | $3.38 | $3.49 | $3.26 | $3.38 | $3.38 | 300,997 |
2023-01-11 | $3.60 | $3.69 | $3.38 | $3.41 | $3.41 | 525,489 |
2023-01-10 | $3.43 | $3.84 | $3.43 | $3.80 | $3.80 | 262,248 |
2023-01-09 | $3.47 | $3.51 | $3.41 | $3.45 | $3.45 | 170,161 |
2023-01-06 | $3.58 | $3.58 | $3.37 | $3.48 | $3.48 | 157,643 |
2023-01-05 | $3.45 | $3.60 | $3.41 | $3.53 | $3.53 | 120,209 |
2023-01-04 | $3.29 | $3.55 | $3.21 | $3.54 | $3.54 | 169,417 |
2023-01-03 | $3.30 | $3.44 | $3.22 | $3.29 | $3.29 | 119,850 |
2022-12-30 | $3.01 | $3.31 | $3.01 | $3.30 | $3.30 | 254,281 |
2022-12-29 | $3.03 | $3.09 | $2.96 | $3.03 | $3.03 | 241,945 |
2022-12-28 | $3.05 | $3.19 | $2.96 | $2.98 | $2.98 | 273,855 |
2022-12-27 | $3.02 | $3.13 | $2.90 | $3.11 | $3.11 | 306,074 |
2022-12-23 | $3.25 | $3.26 | $3.06 | $3.08 | $3.08 | 261,657 |
2022-12-22 | $3.41 | $3.41 | $3.17 | $3.27 | $3.27 | 313,624 |
2022-12-21 | $3.58 | $3.65 | $3.40 | $3.42 | $3.42 | 280,735 |
2022-12-20 | $3.60 | $3.69 | $3.48 | $3.56 | $3.56 | 212,033 |
2022-12-19 | $3.65 | $3.74 | $3.58 | $3.62 | $3.62 | 219,285 |
2022-12-16 | $3.65 | $3.74 | $3.59 | $3.72 | $3.72 | 103,066 |
2022-12-15 | $3.55 | $3.73 | $3.47 | $3.69 | $3.69 | 200,291 |
2022-12-14 | $3.76 | $3.78 | $3.57 | $3.64 | $3.64 | 220,052 |
2022-12-13 | $3.99 | $4.08 | $3.70 | $3.70 | $3.70 | 317,322 |
2022-12-12 | $3.94 | $3.94 | $3.78 | $3.87 | $3.87 | 188,292 |
2022-12-09 | $3.94 | $3.97 | $3.88 | $3.95 | $3.95 | 116,564 |
2022-12-08 | $3.90 | $4.00 | $3.81 | $3.96 | $3.96 | 147,707 |
2022-12-07 | $3.95 | $4.02 | $3.81 | $3.86 | $3.86 | 246,496 |
2022-12-06 | $4.27 | $4.32 | $3.91 | $4.05 | $4.05 | 505,285 |
2022-12-05 | $3.85 | $4.87 | $3.81 | $4.24 | $4.24 | 2,880,878 |
2022-12-02 | $3.65 | $3.89 | $3.65 | $3.84 | $3.84 | 907,839 |
2022-12-01 | $3.92 | $4.00 | $3.74 | $3.81 | $3.81 | 419,763 |
2022-11-30 | $3.76 | $3.84 | $3.62 | $3.84 | $3.84 | 434,411 |
2022-11-29 | $3.70 | $3.73 | $3.63 | $3.71 | $3.71 | 168,996 |
2022-11-28 | $3.95 | $3.95 | $3.67 | $3.73 | $3.73 | 261,107 |
2022-11-25 | $3.82 | $4.05 | $3.79 | $4.02 | $4.02 | 169,945 |
2022-11-23 | $3.70 | $3.82 | $3.65 | $3.82 | $3.82 | 138,941 |
2022-11-22 | $3.56 | $3.71 | $3.49 | $3.70 | $3.70 | 77,054 |
2022-11-21 | $3.70 | $3.70 | $3.50 | $3.54 | $3.54 | 127,870 |
2022-11-18 | $3.80 | $3.82 | $3.62 | $3.72 | $3.72 | 179,187 |
2022-11-17 | $4.02 | $4.02 | $3.67 | $3.78 | $3.78 | 399,516 |
2022-11-16 | $4.35 | $4.35 | $3.97 | $4.07 | $4.07 | 359,002 |
2022-11-15 | $4.32 | $4.54 | $4.32 | $4.39 | $4.39 | 340,649 |
2022-11-14 | $4.22 | $4.32 | $4.12 | $4.27 | $4.27 | 219,717 |
2022-11-11 | $4.06 | $4.34 | $3.92 | $4.22 | $4.22 | 253,243 |
2022-11-10 | $3.93 | $4.17 | $3.91 | $4.00 | $4.00 | 391,314 |
2022-11-09 | $3.81 | $3.81 | $3.71 | $3.79 | $3.79 | 147,391 |
2022-11-08 | $3.88 | $3.95 | $3.75 | $3.76 | $3.76 | 145,277 |
2022-11-07 | $3.73 | $3.90 | $3.67 | $3.88 | $3.88 | 131,676 |
2022-11-04 | $3.82 | $3.82 | $3.62 | $3.78 | $3.78 | 174,263 |
2022-11-03 | $3.70 | $3.77 | $3.60 | $3.74 | $3.74 | 214,966 |
2022-11-02 | $3.89 | $3.89 | $3.61 | $3.63 | $3.63 | 303,491 |
2022-11-01 | $3.81 | $3.94 | $3.77 | $3.85 | $3.85 | 474,552 |
2022-10-31 | $3.61 | $3.85 | $3.61 | $3.79 | $3.79 | 231,650 |
2022-10-28 | $3.61 | $3.67 | $3.49 | $3.64 | $3.64 | 130,886 |
2022-10-27 | $3.64 | $3.75 | $3.55 | $3.61 | $3.61 | 208,983 |
2022-10-26 | $3.70 | $3.88 | $3.60 | $3.61 | $3.61 | 230,575 |
2022-10-25 | $3.41 | $3.79 | $3.41 | $3.72 | $3.72 | 503,149 |
2022-10-24 | $3.46 | $3.52 | $3.38 | $3.40 | $3.40 | 160,223 |
2022-10-21 | $3.42 | $3.52 | $3.39 | $3.46 | $3.46 | 121,202 |
2022-10-20 | $3.42 | $3.54 | $3.39 | $3.48 | $3.48 | 173,796 |
2022-10-19 | $3.64 | $3.64 | $3.34 | $3.36 | $3.36 | 273,193 |
2022-10-18 | $3.90 | $3.97 | $3.56 | $3.60 | $3.60 | 437,822 |
2022-10-17 | $3.89 | $4.00 | $3.73 | $3.77 | $3.77 | 524,792 |
2022-10-14 | $3.86 | $4.00 | $3.74 | $3.83 | $3.83 | 471,173 |
2022-10-13 | $3.47 | $3.89 | $3.43 | $3.71 | $3.71 | 496,669 |
2022-10-12 | $3.69 | $3.69 | $3.54 | $3.59 | $3.59 | 148,079 |
2022-10-11 | $3.57 | $3.72 | $3.47 | $3.60 | $3.60 | 244,796 |
2022-10-10 | $3.50 | $3.65 | $3.37 | $3.59 | $3.59 | 273,461 |
2022-10-07 | $3.53 | $3.59 | $3.44 | $3.53 | $3.53 | 268,818 |
2022-10-06 | $3.48 | $3.66 | $3.45 | $3.60 | $3.60 | 270,421 |
2022-10-05 | $3.46 | $3.57 | $3.36 | $3.53 | $3.53 | 239,046 |
2022-10-04 | $3.12 | $3.56 | $3.11 | $3.53 | $3.53 | 632,176 |
2022-10-03 | $3.05 | $3.15 | $2.98 | $3.03 | $3.03 | 361,992 |
2022-09-30 | $3.04 | $3.12 | $2.98 | $3.01 | $3.01 | 410,204 |
2022-09-29 | $3.31 | $3.32 | $3.00 | $3.10 | $3.10 | 729,189 |
2022-09-28 | $3.33 | $3.44 | $3.25 | $3.40 | $3.40 | 250,655 |
2022-09-27 | $3.28 | $3.34 | $3.16 | $3.21 | $3.21 | 248,598 |
2022-09-26 | $3.30 | $3.45 | $3.17 | $3.18 | $3.18 | 292,282 |
2022-09-23 | $3.35 | $3.45 | $3.22 | $3.35 | $3.35 | 339,893 |
2022-09-22 | $3.61 | $3.64 | $3.41 | $3.45 | $3.45 | 266,218 |
2022-09-21 | $3.59 | $3.80 | $3.53 | $3.63 | $3.63 | 609,798 |
2022-09-20 | $3.77 | $3.83 | $3.56 | $3.57 | $3.57 | 551,943 |
2022-09-19 | $3.75 | $3.87 | $3.75 | $3.83 | $3.83 | 341,063 |
2022-09-16 | $3.83 | $3.88 | $3.75 | $3.82 | $3.82 | 315,815 |
2022-09-15 | $3.66 | $4.00 | $3.65 | $3.86 | $3.86 | 641,554 |
2022-09-14 | $3.91 | $3.91 | $3.76 | $3.83 | $3.83 | 367,051 |
2022-09-13 | $4.11 | $4.12 | $3.85 | $3.91 | $3.91 | 580,424 |
2022-09-12 | $4.34 | $4.43 | $4.16 | $4.28 | $4.28 | 416,039 |
2022-09-09 | $4.25 | $4.44 | $4.22 | $4.31 | $4.31 | 975,589 |
2022-09-08 | $3.95 | $4.22 | $3.87 | $4.18 | $4.18 | 1,086,529 |
2022-09-07 | $3.72 | $4.02 | $3.72 | $4.00 | $4.00 | 564,848 |
2022-09-06 | $4.11 | $4.11 | $3.73 | $3.74 | $3.74 | 598,292 |
2022-09-02 | $3.90 | $4.23 | $3.86 | $4.09 | $4.09 | 868,646 |
2022-09-01 | $4.02 | $4.02 | $3.80 | $3.93 | $3.93 | 630,068 |
2022-08-31 | $3.79 | $4.14 | $3.67 | $4.08 | $4.08 | 1,420,043 |
2022-08-30 | $3.69 | $4.49 | $3.56 | $3.69 | $3.69 | 8,441,659 |
2022-08-29 | $4.15 | $4.24 | $3.85 | $3.91 | $3.91 | 1,769,266 |
2022-08-26 | $4.69 | $4.92 | $4.20 | $4.21 | $4.21 | 1,249,710 |
2022-08-25 | $4.93 | $4.96 | $4.63 | $4.72 | $4.72 | 887,638 |
2022-08-24 | $5.00 | $5.17 | $4.71 | $4.89 | $4.89 | 1,500,511 |
2022-08-23 | $5.07 | $5.58 | $4.82 | $4.86 | $4.86 | 1,504,385 |
2022-08-22 | $4.67 | $5.48 | $4.64 | $5.06 | $5.06 | 2,037,193 |
2022-08-19 | $4.76 | $5.65 | $4.71 | $5.02 | $5.02 | 3,397,807 |
2022-08-18 | $5.71 | $5.74 | $4.83 | $5.21 | $5.21 | 6,122,819 |
2022-08-17 | $5.41 | $7.19 | $5.28 | $6.40 | $6.40 | 31,467,900 |
2022-08-16 | $4.03 | $6.57 | $4.03 | $5.29 | $5.29 | 21,829,718 |
2022-08-15 | $4.10 | $4.27 | $3.88 | $4.01 | $4.01 | 1,284,725 |
2022-08-12 | $3.67 | $4.24 | $3.53 | $4.12 | $4.12 | 1,913,646 |
2022-08-11 | $3.23 | $3.78 | $3.19 | $3.58 | $3.58 | 2,679,097 |
2022-08-10 | $3.12 | $3.25 | $3.09 | $3.16 | $3.16 | 399,308 |
2022-08-09 | $3.23 | $3.25 | $3.00 | $3.03 | $3.03 | 497,879 |
2022-08-08 | $3.20 | $3.45 | $3.15 | $3.24 | $3.24 | 867,332 |
2022-08-05 | $3.05 | $3.18 | $3.00 | $3.10 | $3.10 | 502,069 |
2022-08-04 | $3.21 | $3.29 | $3.03 | $3.06 | $3.06 | 442,257 |
2022-08-03 | $3.15 | $3.28 | $3.10 | $3.21 | $3.21 | 439,029 |
2022-08-02 | $3.08 | $3.19 | $3.04 | $3.11 | $3.11 | 553,700 |
2022-08-01 | $3.10 | $3.11 | $2.98 | $3.09 | $3.09 | 408,735 |
2022-07-29 | $3.15 | $3.15 | $3.06 | $3.11 | $3.11 | 399,383 |
2022-07-28 | $3.10 | $3.28 | $3.04 | $3.12 | $3.12 | 441,332 |
2022-07-27 | $3.16 | $3.28 | $3.08 | $3.09 | $3.09 | 267,451 |
2022-07-26 | $3.37 | $3.37 | $3.04 | $3.12 | $3.12 | 462,266 |
2022-07-25 | $3.51 | $3.52 | $3.38 | $3.38 | $3.38 | 289,378 |
2022-07-22 | $3.91 | $3.95 | $3.48 | $3.49 | $3.49 | 544,345 |
2022-07-21 | $3.93 | $3.97 | $3.83 | $3.88 | $3.88 | 207,007 |
2022-07-20 | $4.00 | $4.02 | $3.85 | $3.93 | $3.93 | 235,169 |
2022-07-19 | $3.92 | $4.07 | $3.91 | $3.98 | $3.98 | 384,764 |
2022-07-18 | $3.91 | $4.11 | $3.88 | $3.92 | $3.92 | 239,644 |
2022-07-15 | $3.97 | $3.97 | $3.78 | $3.90 | $3.90 | 181,717 |
2022-07-14 | $3.91 | $4.00 | $3.77 | $3.78 | $3.78 | 363,557 |
2022-07-13 | $3.85 | $4.16 | $3.83 | $4.07 | $4.07 | 276,069 |
2022-07-12 | $3.82 | $4.02 | $3.81 | $3.91 | $3.91 | 248,228 |
2022-07-11 | $4.16 | $4.19 | $3.78 | $3.80 | $3.80 | 358,356 |
2022-07-08 | $4.01 | $4.30 | $3.88 | $4.22 | $4.22 | 530,833 |
2022-07-07 | $3.76 | $4.03 | $3.73 | $4.01 | $4.01 | 561,395 |
2022-07-06 | $4.05 | $4.09 | $3.67 | $3.68 | $3.68 | 494,680 |
2022-07-05 | $3.83 | $4.09 | $3.68 | $4.05 | $4.05 | 456,504 |
2022-07-01 | $3.51 | $3.91 | $3.45 | $3.90 | $3.90 | 434,371 |
2022-06-30 | $3.64 | $3.71 | $3.45 | $3.52 | $3.52 | 528,748 |
2022-06-29 | $3.78 | $3.86 | $3.61 | $3.76 | $3.76 | 511,201 |
2022-06-28 | $4.11 | $4.11 | $3.73 | $3.83 | $3.83 | 1,118,097 |
2022-06-27 | $4.39 | $4.41 | $4.04 | $4.08 | $4.08 | 856,054 |
2022-06-24 | $4.28 | $4.52 | $4.26 | $4.44 | $4.44 | 2,595,291 |
2022-06-23 | $4.90 | $5.53 | $3.99 | $4.27 | $4.27 | 8,587,908 |
2022-06-22 | $3.75 | $5.20 | $3.66 | $4.69 | $4.69 | 11,352,412 |
2022-06-21 | $3.85 | $3.93 | $3.65 | $3.79 | $3.79 | 1,081,573 |
2022-06-17 | $3.41 | $3.75 | $3.38 | $3.65 | $3.65 | 673,988 |
2022-06-16 | $3.54 | $3.61 | $3.32 | $3.37 | $3.37 | 627,279 |
2022-06-15 | $4.03 | $4.05 | $3.67 | $3.67 | $3.67 | 628,448 |
2022-06-14 | $4.08 | $4.13 | $3.91 | $3.97 | $3.97 | 466,576 |
2022-06-13 | $4.19 | $4.27 | $4.00 | $4.07 | $4.07 | 519,417 |
2022-06-10 | $4.54 | $4.60 | $4.34 | $4.37 | $4.37 | 531,789 |
2022-06-09 | $4.63 | $4.68 | $4.54 | $4.59 | $4.59 | 225,834 |
2022-06-08 | $4.82 | $5.04 | $4.65 | $4.66 | $4.66 | 309,071 |
2022-06-07 | $4.52 | $4.89 | $4.50 | $4.87 | $4.87 | 324,951 |
2022-06-06 | $4.78 | $4.83 | $4.54 | $4.60 | $4.60 | 497,960 |
2022-06-03 | $4.80 | $4.87 | $4.68 | $4.74 | $4.74 | 464,746 |
2022-06-02 | $5.02 | $5.14 | $4.76 | $4.93 | $4.93 | 693,668 |
2022-06-01 | $5.74 | $5.74 | $5.00 | $5.01 | $5.01 | 1,015,787 |
2022-05-31 | $6.18 | $6.20 | $5.64 | $5.79 | $5.79 | 1,297,375 |
2022-05-27 | $6.59 | $6.87 | $6.41 | $6.78 | $6.78 | 374,632 |
2022-05-26 | $6.56 | $7.02 | $6.56 | $6.63 | $6.63 | 425,923 |
2022-05-25 | $6.14 | $6.60 | $6.14 | $6.43 | $6.43 | 261,766 |
2022-05-24 | $6.20 | $6.21 | $5.94 | $6.16 | $6.16 | 480,741 |
2022-05-23 | $6.39 | $6.39 | $6.10 | $6.25 | $6.25 | 144,648 |
2022-05-20 | $6.61 | $6.61 | $5.98 | $6.37 | $6.37 | 285,475 |
2022-05-19 | $6.34 | $6.70 | $6.26 | $6.44 | $6.44 | 279,385 |
2022-05-18 | $7.12 | $7.15 | $6.25 | $6.41 | $6.41 | 615,811 |
2022-05-17 | $7.15 | $7.37 | $7.06 | $7.19 | $7.19 | 256,218 |
2022-05-16 | $7.10 | $7.23 | $6.85 | $6.96 | $6.96 | 221,601 |
2022-05-13 | $7.16 | $7.32 | $7.03 | $7.11 | $7.11 | 343,127 |
2022-05-12 | $6.72 | $7.15 | $6.66 | $7.01 | $7.01 | 324,520 |
2022-05-11 | $7.23 | $7.23 | $6.77 | $6.81 | $6.81 | 368,333 |
2022-05-10 | $7.28 | $7.40 | $6.95 | $7.18 | $7.18 | 306,908 |
2022-05-09 | $6.92 | $7.38 | $6.88 | $7.16 | $7.16 | 257,106 |
2022-05-06 | $7.21 | $7.40 | $6.92 | $7.12 | $7.12 | 330,545 |
2022-05-05 | $7.41 | $7.41 | $6.85 | $7.20 | $7.20 | 311,474 |
2022-05-04 | $7.53 | $7.57 | $7.11 | $7.54 | $7.54 | 311,256 |
2022-05-03 | $7.40 | $7.70 | $7.25 | $7.61 | $7.61 | 191,856 |
2022-05-02 | $7.21 | $7.40 | $7.08 | $7.35 | $7.35 | 247,680 |
2022-04-29 | $7.47 | $7.60 | $7.15 | $7.23 | $7.23 | 190,912 |
2022-04-28 | $7.20 | $7.87 | $7.16 | $7.51 | $7.51 | 538,913 |
2022-04-27 | $7.22 | $7.29 | $6.86 | $7.00 | $7.00 | 413,455 |
2022-04-26 | $7.54 | $7.54 | $7.11 | $7.18 | $7.18 | 245,569 |
2022-04-25 | $7.55 | $7.71 | $7.39 | $7.62 | $7.62 | 172,323 |
2022-04-22 | $7.54 | $7.76 | $7.29 | $7.63 | $7.63 | 369,286 |
2022-04-21 | $8.28 | $8.32 | $7.55 | $7.72 | $7.72 | 346,631 |
2022-04-20 | $8.42 | $8.46 | $8.07 | $8.20 | $8.20 | 340,821 |
2022-04-19 | $8.28 | $8.58 | $8.20 | $8.40 | $8.40 | 221,486 |
2022-04-18 | $8.61 | $8.65 | $8.08 | $8.25 | $8.25 | 441,087 |
2022-04-14 | $8.82 | $9.03 | $8.58 | $8.71 | $8.71 | 250,515 |
2022-04-13 | $8.31 | $8.95 | $8.12 | $8.70 | $8.70 | 443,832 |
2022-04-12 | $8.49 | $8.67 | $8.22 | $8.34 | $8.34 | 247,845 |
2022-04-11 | $8.39 | $8.73 | $8.21 | $8.42 | $8.42 | 206,513 |
2022-04-08 | $8.57 | $8.76 | $8.39 | $8.46 | $8.46 | 240,678 |
2022-04-07 | $8.63 | $8.74 | $8.25 | $8.56 | $8.56 | 241,355 |
2022-04-06 | $9.07 | $9.16 | $8.51 | $8.65 | $8.65 | 339,313 |
2022-04-05 | $9.48 | $9.55 | $9.19 | $9.23 | $9.23 | 196,317 |
2022-04-04 | $9.23 | $9.50 | $9.09 | $9.45 | $9.45 | 304,262 |
2022-04-01 | $9.30 | $9.37 | $9.02 | $9.17 | $9.17 | 423,091 |
2022-03-31 | $9.69 | $9.73 | $9.16 | $9.29 | $9.29 | 411,904 |
2022-03-30 | $10.24 | $10.28 | $9.63 | $9.65 | $9.65 | 719,805 |
2022-03-29 | $10.30 | $10.53 | $10.08 | $10.36 | $10.36 | 575,313 |
2022-03-28 | $10.74 | $10.74 | $9.97 | $10.14 | $10.14 | 480,433 |
2022-03-25 | $10.94 | $10.99 | $10.52 | $10.59 | $10.59 | 328,291 |
2022-03-24 | $11.37 | $11.37 | $10.77 | $10.95 | $10.95 | 587,080 |
2022-03-23 | $11.41 | $11.41 | $11.01 | $11.26 | $11.26 | 339,959 |
2022-03-22 | $11.18 | $11.57 | $11.10 | $11.50 | $11.50 | 399,898 |
2022-03-21 | $11.67 | $11.93 | $11.02 | $11.15 | $11.15 | 411,489 |
2022-03-18 | $11.15 | $12.11 | $11.04 | $11.68 | $11.68 | 639,537 |
2022-03-17 | $11.43 | $11.59 | $10.91 | $11.23 | $11.23 | 574,459 |
2022-03-16 | $11.22 | $11.86 | $11.22 | $11.71 | $11.71 | 421,950 |
2022-03-15 | $10.39 | $11.22 | $10.37 | $11.15 | $11.15 | 308,215 |
2022-03-14 | $10.85 | $11.04 | $10.13 | $10.45 | $10.45 | 481,574 |
2022-03-11 | $12.52 | $12.76 | $10.86 | $10.89 | $10.89 | 749,880 |
2022-03-10 | $12.99 | $13.03 | $12.05 | $12.49 | $12.49 | 715,745 |
2022-03-09 | $13.49 | $13.95 | $13.49 | $13.79 | $13.79 | 154,281 |
2022-03-08 | $12.79 | $13.72 | $12.70 | $13.16 | $13.16 | 180,303 |
2022-03-07 | $13.40 | $13.75 | $12.76 | $12.79 | $12.79 | 321,184 |
2022-03-04 | $13.81 | $13.81 | $13.08 | $13.24 | $13.24 | 292,452 |
2022-03-03 | $14.68 | $14.68 | $13.93 | $13.95 | $13.95 | 251,942 |
2022-03-02 | $13.83 | $14.58 | $13.75 | $14.49 | $14.49 | 231,236 |
2022-03-01 | $13.94 | $13.96 | $13.38 | $13.75 | $13.75 | 246,230 |
2022-02-28 | $13.84 | $14.19 | $13.78 | $13.84 | $13.84 | 275,535 |
2022-02-25 | $14.07 | $14.39 | $13.71 | $14.00 | $14.00 | 316,747 |
2022-02-24 | $12.89 | $14.00 | $12.50 | $13.95 | $13.95 | 226,674 |
2022-02-23 | $13.63 | $14.01 | $13.36 | $13.48 | $13.48 | 166,922 |
2022-02-22 | $14.29 | $14.33 | $13.34 | $13.47 | $13.47 | 225,150 |
2022-02-18 | $14.89 | $15.20 | $14.18 | $14.35 | $14.35 | 253,239 |
2022-02-17 | $15.21 | $15.46 | $14.90 | $14.90 | $14.90 | 268,079 |
2022-02-16 | $15.43 | $15.55 | $15.01 | $15.33 | $15.33 | 349,341 |
2022-02-15 | $14.96 | $15.56 | $14.80 | $15.50 | $15.50 | 205,588 |
2022-02-14 | $15.30 | $15.33 | $14.72 | $14.79 | $14.79 | 243,261 |
2022-02-11 | $15.99 | $16.37 | $15.35 | $15.40 | $15.40 | 186,183 |
2022-02-10 | $16.29 | $16.59 | $15.93 | $15.98 | $15.98 | 271,520 |
2022-02-09 | $16.99 | $17.13 | $16.30 | $16.51 | $16.51 | 309,248 |
2022-02-08 | $16.77 | $17.19 | $16.44 | $17.10 | $17.10 | 214,634 |
2022-02-07 | $16.29 | $17.11 | $16.29 | $16.62 | $16.62 | 138,963 |
2022-02-04 | $16.23 | $16.60 | $15.75 | $16.41 | $16.41 | 138,624 |
2022-02-03 | $16.36 | $16.60 | $16.10 | $16.17 | $16.17 | 77,460 |
2022-02-02 | $16.85 | $16.90 | $16.11 | $16.57 | $16.57 | 119,949 |
2022-02-01 | $16.79 | $17.12 | $16.52 | $16.84 | $16.84 | 157,454 |
2022-01-31 | $15.34 | $16.95 | $15.17 | $16.93 | $16.93 | 196,347 |
2022-01-28 | $15.56 | $15.81 | $15.07 | $15.54 | $15.54 | 158,136 |
2022-01-27 | $16.27 | $16.41 | $15.52 | $15.65 | $15.65 | 191,150 |
2022-01-26 | $16.95 | $17.18 | $15.86 | $15.99 | $15.99 | 287,327 |
2022-01-25 | $16.37 | $17.10 | $16.10 | $16.83 | $16.83 | 281,123 |
2022-01-24 | $14.90 | $16.84 | $14.60 | $16.69 | $16.69 | 370,200 |
2022-01-21 | $15.88 | $16.39 | $15.35 | $15.38 | $15.38 | 386,568 |
2022-01-20 | $16.86 | $17.30 | $16.11 | $16.16 | $16.16 | 261,974 |
2022-01-19 | $17.03 | $17.11 | $16.52 | $16.74 | $16.74 | 230,586 |
2022-01-18 | $17.32 | $17.72 | $16.82 | $16.97 | $16.97 | 293,641 |
2022-01-14 | $16.46 | $17.20 | $16.38 | $16.81 | $16.81 | 286,417 |
2022-01-13 | $16.46 | $17.10 | $16.30 | $16.68 | $16.68 | 220,572 |
2022-01-12 | $16.05 | $16.43 | $16.02 | $16.27 | $16.27 | 368,279 |
2022-01-11 | $15.75 | $16.16 | $15.38 | $15.94 | $15.94 | 147,864 |
2022-01-10 | $15.53 | $16.01 | $15.03 | $15.83 | $15.83 | 387,859 |
2022-01-07 | $16.04 | $16.55 | $15.75 | $15.75 | $15.75 | 264,343 |
2022-01-06 | $15.50 | $16.44 | $15.25 | $16.05 | $16.05 | 526,072 |
2022-01-05 | $15.75 | $15.82 | $14.71 | $14.85 | $14.85 | 256,241 |
2022-01-04 | $15.71 | $16.07 | $15.66 | $15.76 | $15.76 | 266,840 |
2022-01-03 | $15.15 | $15.88 | $15.15 | $15.63 | $15.63 | 218,267 |
2021-12-31 | $15.32 | $15.54 | $14.90 | $14.93 | $14.93 | 209,030 |
2021-12-30 | $15.13 | $15.56 | $15.00 | $15.37 | $15.37 | 329,709 |
2021-12-29 | $15.04 | $15.32 | $14.87 | $15.19 | $15.19 | 234,485 |
2021-12-28 | $15.16 | $15.26 | $14.77 | $15.11 | $15.11 | 311,541 |
2021-12-27 | $14.84 | $15.30 | $14.63 | $15.23 | $15.23 | 224,406 |
2021-12-23 | $14.60 | $15.00 | $14.01 | $14.85 | $14.85 | 538,949 |
2021-12-22 | $14.95 | $15.15 | $14.54 | $14.61 | $14.61 | 325,591 |
2021-12-21 | $14.93 | $15.26 | $14.72 | $14.94 | $14.94 | 332,922 |
2021-12-20 | $15.10 | $15.10 | $14.20 | $14.72 | $14.72 | 195,525 |
2021-12-17 | $14.93 | $15.35 | $14.33 | $15.32 | $15.32 | 420,929 |
2021-12-16 | $15.19 | $15.31 | $14.65 | $14.97 | $14.97 | 558,689 |
2021-12-15 | $14.51 | $15.10 | $13.82 | $15.05 | $15.05 | 556,503 |
2021-12-14 | $14.07 | $14.80 | $14.00 | $14.51 | $14.51 | 317,571 |
2021-12-13 | $14.58 | $14.70 | $13.97 | $14.22 | $14.22 | 398,184 |
2021-12-10 | $15.09 | $15.18 | $14.32 | $14.72 | $14.72 | 434,276 |
2021-12-09 | $15.46 | $15.82 | $14.85 | $14.89 | $14.89 | 277,865 |
2021-12-08 | $15.50 | $15.90 | $15.23 | $15.63 | $15.63 | 297,540 |
2021-12-07 | $15.70 | $16.36 | $15.40 | $15.50 | $15.50 | 604,535 |
2021-12-06 | $14.32 | $15.53 | $13.99 | $15.24 | $15.24 | 1,091,289 |
2021-12-03 | $15.61 | $15.63 | $13.21 | $14.17 | $14.17 | 2,394,505 |
2021-12-02 | $14.62 | $17.00 | $14.17 | $15.48 | $15.48 | 3,323,278 |
2021-12-01 | $22.21 | $22.86 | $20.23 | $20.58 | $20.58 | 642,102 |
2021-11-30 | $22.16 | $22.37 | $21.32 | $21.59 | $21.59 | 344,815 |
2021-11-29 | $23.63 | $24.19 | $22.09 | $22.43 | $22.43 | 342,962 |
2021-11-26 | $23.34 | $23.99 | $22.82 | $23.28 | $23.28 | 124,841 |
2021-11-24 | $23.92 | $24.46 | $23.33 | $24.33 | $24.33 | 171,336 |
2021-11-23 | $24.97 | $25.06 | $23.70 | $24.29 | $24.29 | 279,394 |
2021-11-22 | $25.15 | $26.14 | $24.54 | $24.74 | $24.74 | 285,669 |
2021-11-19 | $24.75 | $25.35 | $24.64 | $25.01 | $25.01 | 151,089 |
2021-11-18 | $24.80 | $25.42 | $24.09 | $25.26 | $25.26 | 174,195 |
2021-11-17 | $26.07 | $26.37 | $24.62 | $24.74 | $24.74 | 214,446 |
2021-11-16 | $26.05 | $26.72 | $25.79 | $26.30 | $26.30 | 238,384 |
2021-11-15 | $26.74 | $26.77 | $25.73 | $26.02 | $26.02 | 185,438 |
2021-11-12 | $26.64 | $27.22 | $26.38 | $26.50 | $26.50 | 223,787 |
2021-11-11 | $25.87 | $27.18 | $25.41 | $26.63 | $26.63 | 256,629 |
2021-11-10 | $26.13 | $26.83 | $25.61 | $25.83 | $25.83 | 189,130 |
2021-11-09 | $25.62 | $26.49 | $25.13 | $26.36 | $26.36 | 233,624 |
2021-11-08 | $25.39 | $25.89 | $24.85 | $25.80 | $25.80 | 247,011 |
2021-11-05 | $25.49 | $25.90 | $24.91 | $25.31 | $25.31 | 218,187 |
2021-11-04 | $25.63 | $25.99 | $24.97 | $25.26 | $25.26 | 262,331 |
2021-11-03 | $24.36 | $25.75 | $24.26 | $25.25 | $25.25 | 461,854 |
2021-11-02 | $24.00 | $24.29 | $23.52 | $24.26 | $24.26 | 193,952 |
2021-11-01 | $22.61 | $24.03 | $22.61 | $23.92 | $23.92 | 359,866 |
2021-10-29 | $22.43 | $23.00 | $22.30 | $22.48 | $22.48 | 205,427 |
2021-10-28 | $22.03 | $22.89 | $22.03 | $22.58 | $22.58 | 213,678 |
2021-10-27 | $22.99 | $23.29 | $21.70 | $21.78 | $21.78 | 317,539 |
2021-10-26 | $23.46 | $23.71 | $22.94 | $23.01 | $23.01 | 150,608 |
2021-10-25 | $22.90 | $23.66 | $22.90 | $23.41 | $23.41 | 194,918 |
2021-10-22 | $23.64 | $23.81 | $22.79 | $22.90 | $22.90 | 168,796 |
2021-10-21 | $23.33 | $24.05 | $23.23 | $23.75 | $23.75 | 164,278 |
2021-10-20 | $22.83 | $23.61 | $22.80 | $23.37 | $23.37 | 221,206 |
2021-10-19 | $23.19 | $23.39 | $22.75 | $22.91 | $22.91 | 134,851 |
2021-10-18 | $22.00 | $23.54 | $21.71 | $23.14 | $23.14 | 329,886 |
2021-10-15 | $23.11 | $23.59 | $22.22 | $22.34 | $22.34 | 488,526 |
2021-10-14 | $22.30 | $23.05 | $21.92 | $22.32 | $22.32 | 316,300 |
2021-10-13 | $21.44 | $22.65 | $21.39 | $22.13 | $22.13 | 390,891 |
2021-10-12 | $21.44 | $21.96 | $21.25 | $21.41 | $21.41 | 366,812 |
2021-10-11 | $21.34 | $21.68 | $21.11 | $21.30 | $21.30 | 314,013 |
2021-10-08 | $21.44 | $21.56 | $21.08 | $21.27 | $21.27 | 209,240 |
2021-10-07 | $20.30 | $21.60 | $20.15 | $21.46 | $21.46 | 319,612 |
2021-10-06 | $19.78 | $20.27 | $19.68 | $20.03 | $20.03 | 249,059 |
2021-10-05 | $19.84 | $20.30 | $19.50 | $20.00 | $20.00 | 183,637 |
2021-10-04 | $19.55 | $19.95 | $19.02 | $19.80 | $19.80 | 245,703 |
2021-10-01 | $19.25 | $20.14 | $19.07 | $19.65 | $19.65 | 241,017 |
2021-09-30 | $19.72 | $19.72 | $18.68 | $19.21 | $19.21 | 312,768 |
2021-09-29 | $20.50 | $20.50 | $19.78 | $19.84 | $19.84 | 211,073 |
2021-09-28 | $20.02 | $20.71 | $19.92 | $20.36 | $20.36 | 314,184 |
2021-09-27 | $19.40 | $20.49 | $19.31 | $20.20 | $20.20 | 377,209 |
2021-09-24 | $19.05 | $19.76 | $18.75 | $19.34 | $19.34 | 280,742 |
2021-09-23 | $18.27 | $19.25 | $18.26 | $19.14 | $19.14 | 327,579 |
2021-09-22 | $17.76 | $18.48 | $17.61 | $18.27 | $18.27 | 243,101 |
2021-09-21 | $17.81 | $17.90 | $17.11 | $17.42 | $17.42 | 267,281 |
2021-09-20 | $18.00 | $18.26 | $17.28 | $17.54 | $17.54 | 606,004 |
2021-09-17 | $19.20 | $19.25 | $18.21 | $18.67 | $18.67 | 589,208 |
2021-09-16 | $19.25 | $19.69 | $18.95 | $19.11 | $19.11 | 307,321 |
2021-09-15 | $19.67 | $19.77 | $18.91 | $19.26 | $19.26 | 293,258 |
2021-09-14 | $20.37 | $20.50 | $19.31 | $19.63 | $19.63 | 501,971 |
2021-09-13 | $20.61 | $20.86 | $20.08 | $20.35 | $20.35 | 258,648 |
2021-09-10 | $21.46 | $21.96 | $20.38 | $20.42 | $20.42 | 321,695 |
2021-09-09 | $21.61 | $21.78 | $21.24 | $21.38 | $21.38 | 276,151 |
2021-09-08 | $21.66 | $22.02 | $20.96 | $21.62 | $21.62 | 492,575 |
2021-09-07 | $23.30 | $23.33 | $21.66 | $21.69 | $21.69 | 714,620 |
2021-09-03 | $21.45 | $24.32 | $21.27 | $23.39 | $23.39 | 1,716,047 |
2021-09-02 | $20.50 | $21.70 | $19.29 | $21.33 | $21.33 | 1,945,447 |
2021-09-01 | $19.19 | $19.38 | $18.22 | $18.26 | $18.26 | 639,893 |
2021-08-31 | $19.65 | $19.83 | $19.05 | $19.12 | $19.12 | 382,046 |
2021-08-30 | $19.71 | $19.76 | $19.18 | $19.55 | $19.55 | 299,711 |
2021-08-27 | $19.04 | $19.65 | $19.04 | $19.47 | $19.47 | 377,837 |
2021-08-26 | $18.67 | $19.07 | $18.33 | $19.01 | $19.01 | 362,217 |
2021-08-25 | $18.50 | $19.16 | $18.24 | $18.55 | $18.55 | 453,217 |
2021-08-24 | $17.95 | $18.62 | $17.40 | $18.53 | $18.53 | 592,392 |
2021-08-23 | $17.54 | $18.15 | $17.23 | $17.71 | $17.71 | 510,954 |
2021-08-20 | $17.47 | $17.75 | $17.09 | $17.32 | $17.32 | 375,227 |
2021-08-19 | $17.45 | $18.03 | $17.28 | $17.46 | $17.46 | 259,517 |
2021-08-18 | $18.32 | $18.66 | $17.55 | $17.64 | $17.64 | 386,144 |
2021-08-17 | $19.78 | $19.86 | $18.14 | $18.31 | $18.31 | 428,076 |
2021-08-16 | $19.78 | $20.22 | $19.41 | $20.10 | $20.10 | 191,277 |
2021-08-13 | $20.55 | $20.77 | $19.81 | $19.90 | $19.90 | 180,411 |
2021-08-12 | $20.65 | $21.01 | $20.05 | $20.48 | $20.48 | 204,505 |
2021-08-11 | $20.72 | $21.06 | $20.06 | $20.73 | $20.73 | 248,689 |
2021-08-10 | $19.69 | $20.79 | $19.66 | $20.68 | $20.68 | 247,596 |
2021-08-09 | $19.48 | $19.88 | $18.89 | $19.52 | $19.52 | 226,433 |
2021-08-06 | $19.26 | $19.89 | $19.26 | $19.52 | $19.52 | 178,360 |
2021-08-05 | $18.77 | $19.60 | $18.77 | $19.10 | $19.10 | 311,112 |
2021-08-04 | $19.41 | $19.98 | $18.75 | $18.76 | $18.76 | 287,931 |
2021-08-03 | $19.63 | $19.68 | $19.14 | $19.50 | $19.50 | 266,750 |
2021-08-02 | $19.65 | $20.22 | $19.54 | $19.65 | $19.65 | 271,893 |
2021-07-30 | $19.31 | $19.94 | $19.07 | $19.46 | $19.46 | 252,818 |
2021-07-29 | $19.13 | $20.29 | $19.13 | $19.52 | $19.52 | 477,996 |
2021-07-28 | $18.70 | $19.06 | $18.25 | $18.87 | $18.87 | 385,751 |
2021-07-27 | $19.31 | $19.31 | $18.18 | $18.62 | $18.62 | 331,078 |
2021-07-26 | $19.31 | $19.99 | $19.18 | $19.45 | $19.45 | 324,181 |
2021-07-23 | $19.40 | $19.59 | $19.10 | $19.24 | $19.24 | 294,811 |
2021-07-22 | $19.41 | $19.64 | $19.10 | $19.24 | $19.24 | 415,119 |
2021-07-21 | $19.54 | $20.06 | $19.35 | $19.47 | $19.47 | 353,481 |
2021-07-20 | $18.96 | $19.72 | $18.77 | $19.50 | $19.50 | 349,557 |
2021-07-19 | $18.80 | $19.13 | $18.35 | $18.95 | $18.95 | 395,003 |
2021-07-16 | $20.36 | $20.67 | $18.99 | $19.21 | $19.21 | 493,931 |
2021-07-15 | $20.05 | $20.85 | $19.87 | $20.27 | $20.27 | 385,145 |
2021-07-14 | $21.00 | $21.20 | $20.10 | $20.15 | $20.15 | 272,754 |
2021-07-13 | $21.58 | $21.82 | $20.51 | $20.87 | $20.87 | 356,577 |
2021-07-12 | $21.70 | $22.14 | $21.48 | $21.85 | $21.85 | 512,263 |
2021-07-09 | $21.32 | $22.06 | $21.32 | $21.69 | $21.69 | 201,388 |
2021-07-08 | $20.80 | $21.42 | $20.39 | $21.10 | $21.10 | 426,111 |
2021-07-07 | $22.33 | $22.70 | $21.53 | $21.57 | $21.57 | 362,954 |
2021-07-06 | $22.07 | $22.51 | $21.45 | $22.33 | $22.33 | 379,055 |
2021-07-02 | $23.34 | $23.34 | $22.01 | $22.01 | $22.01 | 508,061 |
2021-07-01 | $22.95 | $23.72 | $22.88 | $23.40 | $23.40 | 578,449 |
2021-06-30 | $22.53 | $23.10 | $22.28 | $22.88 | $22.88 | 751,631 |
2021-06-29 | $22.38 | $23.47 | $22.36 | $22.52 | $22.52 | 540,371 |
2021-06-28 | $22.67 | $23.54 | $21.95 | $22.23 | $22.23 | 768,040 |
2021-06-25 | $23.25 | $23.74 | $22.78 | $22.82 | $22.82 | 2,045,277 |
2021-06-24 | $22.99 | $23.54 | $22.72 | $23.24 | $23.24 | 448,976 |
2021-06-23 | $22.69 | $23.25 | $22.35 | $22.73 | $22.73 | 425,806 |
2021-06-22 | $22.10 | $22.68 | $21.59 | $22.62 | $22.62 | 402,585 |
2021-06-21 | $21.92 | $22.78 | $21.67 | $22.09 | $22.09 | 851,150 |
2021-06-18 | $22.22 | $22.67 | $21.33 | $21.79 | $21.79 | 431,049 |
2021-06-17 | $22.79 | $23.21 | $21.63 | $22.44 | $22.44 | 485,609 |
2021-06-16 | $23.22 | $23.47 | $22.16 | $22.78 | $22.78 | 689,118 |
2021-06-15 | $23.27 | $23.55 | $22.90 | $23.43 | $23.43 | 397,092 |
2021-06-14 | $23.96 | $23.96 | $23.05 | $23.25 | $23.25 | 394,171 |
2021-06-11 | $23.73 | $24.42 | $23.46 | $23.77 | $23.77 | 310,902 |
2021-06-10 | $24.37 | $24.48 | $23.11 | $23.55 | $23.55 | 453,269 |
2021-06-09 | $24.50 | $25.08 | $24.24 | $24.28 | $24.28 | 471,932 |
2021-06-08 | $24.46 | $25.33 | $24.28 | $24.51 | $24.51 | 637,686 |
2021-06-07 | $24.15 | $24.96 | $23.78 | $24.34 | $24.34 | 598,671 |
2021-06-04 | $23.67 | $24.24 | $22.81 | $23.94 | $23.94 | 688,146 |
2021-06-03 | $23.32 | $23.88 | $22.61 | $23.44 | $23.44 | 588,016 |
2021-06-02 | $24.33 | $24.60 | $22.80 | $24.00 | $24.00 | 1,341,375 |
2021-06-01 | $25.98 | $26.05 | $24.00 | $24.04 | $24.04 | 1,930,599 |
2021-05-28 | $27.53 | $27.53 | $25.32 | $25.71 | $25.71 | 912,274 |
2021-05-27 | $27.54 | $27.84 | $26.75 | $27.45 | $27.45 | 380,454 |
2021-05-26 | $26.88 | $28.00 | $26.84 | $27.50 | $27.50 | 385,027 |
2021-05-25 | $27.72 | $28.18 | $26.57 | $26.58 | $26.58 | 389,413 |
2021-05-24 | $27.45 | $27.81 | $26.34 | $27.51 | $27.51 | 345,018 |
2021-05-21 | $27.96 | $28.11 | $26.99 | $27.24 | $27.24 | 319,341 |
2021-05-20 | $28.28 | $28.56 | $26.95 | $27.61 | $27.61 | 385,010 |
2021-05-19 | $27.53 | $28.22 | $26.28 | $28.22 | $28.22 | 532,822 |
2021-05-18 | $28.38 | $29.34 | $28.04 | $28.04 | $28.04 | 378,722 |
2021-05-17 | $27.96 | $28.66 | $27.42 | $28.15 | $28.15 | 410,718 |
2021-05-14 | $27.57 | $28.48 | $27.26 | $27.96 | $27.96 | 327,554 |
2021-05-13 | $27.41 | $28.89 | $26.46 | $27.12 | $27.12 | 365,557 |
2021-05-12 | $28.78 | $29.40 | $26.50 | $26.88 | $26.88 | 801,576 |
2021-05-11 | $28.78 | $29.76 | $27.35 | $29.45 | $29.45 | 533,036 |
2021-05-10 | $31.51 | $31.71 | $29.42 | $29.65 | $29.65 | 636,928 |
2021-05-07 | $31.56 | $32.93 | $31.34 | $32.09 | $32.09 | 413,053 |
2021-05-06 | $30.16 | $31.70 | $29.50 | $31.65 | $31.65 | 537,760 |
2021-05-05 | $30.00 | $31.30 | $29.46 | $30.11 | $30.11 | 485,243 |
2021-05-04 | $28.90 | $29.44 | $27.15 | $29.32 | $29.32 | 537,629 |
2021-05-03 | $30.00 | $30.11 | $28.21 | $29.37 | $29.37 | 556,240 |
2021-04-30 | $32.40 | $32.43 | $29.53 | $29.60 | $29.60 | 1,092,481 |
2021-04-29 | $31.23 | $34.45 | $31.14 | $33.06 | $33.06 | 1,184,835 |
2021-04-28 | $29.76 | $31.13 | $29.70 | $31.06 | $31.06 | 307,356 |
2021-04-27 | $29.67 | $31.20 | $29.49 | $29.76 | $29.76 | 450,760 |
2021-04-26 | $29.43 | $30.34 | $29.28 | $29.49 | $29.49 | 303,721 |
2021-04-23 | $28.80 | $29.59 | $28.25 | $29.43 | $29.43 | 239,338 |
2021-04-22 | $28.39 | $29.43 | $28.06 | $28.54 | $28.54 | 442,504 |
2021-04-21 | $27.63 | $28.73 | $27.01 | $28.12 | $28.12 | 408,712 |
2021-04-20 | $27.48 | $27.72 | $26.06 | $27.51 | $27.51 | 522,037 |
2021-04-19 | $27.98 | $29.00 | $26.61 | $27.55 | $27.55 | 507,823 |
2021-04-16 | $28.56 | $28.79 | $27.52 | $28.21 | $28.21 | 418,023 |
2021-04-15 | $29.76 | $29.79 | $27.50 | $28.19 | $28.19 | 514,610 |
2021-04-14 | $30.28 | $31.10 | $28.88 | $29.19 | $29.19 | 361,735 |
2021-04-13 | $31.35 | $31.84 | $29.22 | $30.23 | $30.23 | 389,936 |
2021-04-12 | $31.00 | $31.95 | $29.40 | $31.16 | $31.16 | 506,960 |
2021-04-09 | $29.45 | $31.15 | $29.11 | $30.95 | $30.95 | 392,284 |
2021-04-08 | $28.42 | $29.80 | $27.77 | $29.78 | $29.78 | 416,961 |
2021-04-07 | $29.29 | $29.60 | $27.20 | $28.18 | $28.18 | 501,783 |
2021-04-06 | $27.64 | $29.57 | $27.50 | $29.01 | $29.01 | 459,119 |
2021-04-05 | $28.43 | $28.75 | $26.81 | $27.64 | $27.64 | 404,211 |
2021-04-01 | $28.62 | $29.00 | $27.44 | $28.02 | $28.02 | 515,725 |
2021-03-31 | $27.32 | $29.70 | $27.14 | $28.10 | $28.10 | 983,721 |
2021-03-30 | $25.00 | $27.52 | $24.96 | $27.24 | $27.24 | 745,715 |
2021-03-29 | $25.88 | $26.80 | $24.52 | $24.87 | $24.87 | 473,499 |
2021-03-26 | $25.60 | $26.14 | $24.42 | $26.00 | $26.00 | 455,481 |
2021-03-25 | $24.38 | $26.00 | $23.71 | $25.29 | $25.29 | 904,148 |
2021-03-24 | $27.16 | $27.50 | $24.50 | $24.68 | $24.68 | 972,334 |
2021-03-23 | $29.67 | $29.81 | $25.89 | $26.81 | $26.81 | 1,559,220 |
2021-03-22 | $31.42 | $33.32 | $29.23 | $30.34 | $30.34 | 1,057,323 |
2021-03-19 | $28.25 | $32.57 | $28.11 | $29.98 | $29.98 | 1,475,136 |
2021-03-18 | $29.00 | $30.97 | $27.09 | $27.49 | $27.49 | 708,981 |
2021-03-17 | $28.39 | $30.08 | $28.01 | $29.25 | $29.25 | 528,171 |
2021-03-16 | $30.00 | $30.12 | $26.90 | $28.69 | $28.69 | 939,611 |
2021-03-15 | $24.90 | $30.85 | $24.90 | $29.93 | $29.93 | 1,430,789 |
2021-03-12 | $24.49 | $26.30 | $23.51 | $24.90 | $24.90 | 1,330,475 |
2021-03-11 | $24.07 | $24.94 | $23.76 | $24.20 | $24.20 | 753,551 |
2021-03-10 | $24.67 | $25.10 | $23.05 | $23.83 | $23.83 | 589,567 |
2021-03-09 | $23.50 | $24.33 | $22.71 | $24.08 | $24.08 | 906,209 |
2021-03-08 | $24.00 | $25.30 | $22.68 | $23.17 | $23.17 | 826,657 |
2021-03-05 | $24.59 | $25.34 | $20.69 | $23.81 | $23.81 | 1,163,496 |
2021-03-04 | $28.05 | $29.09 | $22.51 | $24.29 | $24.29 | 1,567,041 |
2021-03-03 | $31.01 | $32.26 | $27.81 | $28.61 | $28.61 | 675,738 |
2021-03-02 | $29.69 | $32.69 | $29.50 | $30.88 | $30.88 | 857,607 |
2021-03-01 | $27.24 | $30.50 | $26.91 | $29.20 | $29.20 | 986,062 |
2021-02-26 | $25.58 | $26.69 | $24.73 | $26.00 | $26.00 | 469,418 |
2021-02-25 | $26.97 | $29.49 | $25.00 | $25.12 | $25.12 | 862,726 |
2021-02-24 | $26.62 | $27.33 | $25.31 | $27.18 | $27.18 | 418,454 |
2021-02-23 | $27.45 | $27.60 | $24.30 | $26.49 | $26.49 | 650,429 |
2021-02-22 | $26.12 | $28.75 | $25.92 | $27.36 | $27.36 | 877,533 |
2021-02-19 | $26.00 | $26.84 | $25.61 | $26.20 | $26.20 | 682,037 |
2021-02-18 | $24.00 | $24.55 | $23.57 | $24.34 | $24.34 | 452,723 |
2021-02-17 | $24.62 | $25.25 | $23.21 | $24.45 | $24.45 | 409,433 |
2021-02-16 | $25.75 | $26.29 | $24.12 | $24.81 | $24.81 | 525,647 |
2021-02-12 | $25.67 | $26.97 | $25.51 | $25.89 | $25.89 | 280,322 |
2021-02-11 | $26.40 | $27.52 | $25.26 | $26.26 | $26.26 | 442,723 |
2021-02-10 | $26.99 | $27.63 | $25.21 | $25.91 | $25.91 | 575,969 |
2021-02-09 | $26.51 | $27.39 | $26.01 | $26.58 | $26.58 | 468,695 |
2021-02-08 | $28.35 | $28.40 | $26.42 | $26.73 | $26.73 | 723,006 |
2021-02-05 | $28.87 | $28.87 | $27.06 | $27.63 | $27.63 | 483,018 |
2021-02-04 | $28.09 | $29.42 | $27.70 | $28.45 | $28.45 | 593,711 |
2021-02-03 | $26.15 | $29.09 | $25.58 | $27.82 | $27.82 | 997,364 |
2021-02-02 | $25.32 | $26.25 | $24.26 | $25.63 | $25.63 | 519,780 |
2021-02-01 | $26.56 | $26.56 | $23.61 | $25.29 | $25.29 | 648,262 |
2021-01-29 | $26.71 | $28.44 | $24.48 | $25.46 | $25.46 | 939,577 |
2021-01-28 | $27.15 | $28.84 | $25.81 | $26.72 | $26.72 | 588,495 |
2021-01-27 | $26.17 | $29.79 | $26.10 | $26.98 | $26.98 | 843,615 |
2021-01-26 | $26.52 | $27.76 | $25.92 | $27.09 | $27.09 | 774,664 |
2021-01-25 | $28.15 | $29.44 | $25.16 | $26.19 | $26.19 | 1,652,459 |
2021-01-22 | $24.17 | $28.20 | $23.82 | $28.07 | $28.07 | 1,644,689 |
2021-01-21 | $23.01 | $25.16 | $22.22 | $24.89 | $24.89 | 1,336,309 |
2021-01-20 | $20.26 | $24.73 | $20.16 | $23.55 | $23.55 | 2,415,342 |
2021-01-19 | $20.47 | $20.47 | $18.83 | $20.01 | $20.01 | 846,977 |
2021-01-15 | $20.62 | $21.00 | $18.93 | $19.38 | $19.38 | 867,223 |
2021-01-14 | $18.85 | $21.81 | $18.70 | $20.58 | $20.58 | 1,561,441 |
2021-01-13 | $18.76 | $19.32 | $18.20 | $18.78 | $18.78 | 776,021 |
2021-01-12 | $17.33 | $19.09 | $17.33 | $18.77 | $18.77 | 1,089,398 |
2021-01-11 | $16.70 | $17.76 | $16.60 | $17.30 | $17.30 | 777,653 |
2021-01-08 | $17.95 | $19.46 | $16.58 | $16.90 | $16.90 | 2,373,830 |
2021-01-07 | $17.14 | $18.10 | $17.06 | $17.37 | $17.37 | 1,132,444 |
2021-01-06 | $17.19 | $18.28 | $16.71 | $16.80 | $16.80 | 1,164,356 |
2021-01-05 | $16.41 | $17.39 | $16.12 | $17.25 | $17.25 | 1,254,244 |
2021-01-04 | $18.00 | $18.13 | $16.32 | $16.61 | $16.61 | 1,520,216 |
2020-12-31 | $18.80 | $18.83 | $17.77 | $17.88 | $17.88 | 452,870 |
2020-12-30 | $18.38 | $19.10 | $18.08 | $18.69 | $18.69 | 553,857 |
2020-12-29 | $19.22 | $19.26 | $17.69 | $18.28 | $18.28 | 792,118 |
2020-12-28 | $20.76 | $20.88 | $18.54 | $19.10 | $19.10 | 909,148 |
2020-12-24 | $20.97 | $21.33 | $19.99 | $20.26 | $20.26 | 407,246 |
2020-12-23 | $20.59 | $21.93 | $20.18 | $20.77 | $20.77 | 777,044 |
2020-12-22 | $20.77 | $20.88 | $19.01 | $20.60 | $20.60 | 962,261 |
2020-12-21 | $19.01 | $20.36 | $18.75 | $20.30 | $20.30 | 1,180,068 |
2020-12-18 | $19.89 | $20.18 | $18.77 | $19.40 | $19.40 | 1,420,577 |
2020-12-17 | $18.40 | $20.43 | $18.31 | $19.73 | $19.73 | 1,383,917 |
2020-12-16 | $18.25 | $18.67 | $17.59 | $18.42 | $18.42 | 760,705 |
2020-12-15 | $17.25 | $18.37 | $16.27 | $18.31 | $18.31 | 1,354,777 |
2020-12-14 | $18.19 | $19.20 | $16.92 | $16.99 | $16.99 | 1,436,118 |
2020-12-11 | $17.35 | $18.35 | $17.24 | $17.64 | $17.64 | 654,992 |
2020-12-10 | $17.66 | $17.94 | $16.75 | $17.39 | $17.39 | 576,424 |
2020-12-09 | $18.13 | $19.14 | $16.48 | $17.36 | $17.36 | 1,075,443 |
2020-12-08 | $17.50 | $18.38 | $17.01 | $18.26 | $18.26 | 817,750 |
2020-12-07 | $17.72 | $18.40 | $16.88 | $18.17 | $18.17 | 1,795,096 |
2020-12-04 | $19.25 | $19.59 | $17.30 | $17.53 | $17.53 | 1,791,197 |
2020-12-03 | $15.92 | $19.98 | $15.80 | $18.57 | $18.57 | 4,984,124 |
2020-12-02 | $15.06 | $16.04 | $14.55 | $15.56 | $15.56 | 1,180,185 |
2020-12-01 | $15.10 | $16.40 | $15.00 | $15.89 | $15.89 | 2,275,127 |
2020-11-30 | $14.97 | $15.18 | $13.66 | $14.29 | $14.29 | 876,316 |
2020-11-27 | $15.55 | $15.57 | $14.35 | $14.79 | $14.79 | 814,399 |
2020-11-25 | $14.95 | $15.69 | $14.74 | $15.66 | $15.66 | 1,307,620 |
2020-11-24 | $14.80 | $14.96 | $13.01 | $14.58 | $14.58 | 2,205,265 |
2020-11-23 | $13.76 | $14.86 | $13.52 | $14.54 | $14.54 | 2,285,372 |
2020-11-20 | $11.60 | $13.48 | $11.38 | $13.43 | $13.43 | 2,139,384 |
2020-11-19 | $12.05 | $12.13 | $10.76 | $11.58 | $11.58 | 961,153 |
2020-11-18 | $11.57 | $12.50 | $11.53 | $11.79 | $11.79 | 1,254,276 |
2020-11-17 | $10.60 | $11.86 | $10.60 | $11.59 | $11.59 | 2,066,806 |
2020-11-16 | $10.06 | $10.60 | $9.87 | $10.21 | $10.21 | 570,265 |
2020-11-13 | $10.17 | $10.31 | $9.69 | $9.95 | $9.95 | 550,293 |
2020-11-12 | $10.29 | $10.58 | $9.95 | $10.05 | $10.05 | 565,855 |
2020-11-11 | $9.80 | $10.45 | $9.52 | $10.40 | $10.40 | 662,117 |
2020-11-10 | $9.36 | $9.95 | $9.18 | $9.70 | $9.70 | 683,445 |
2020-11-09 | $10.23 | $10.33 | $9.14 | $9.23 | $9.23 | 1,396,645 |
2020-11-06 | $10.53 | $10.70 | $9.76 | $9.87 | $9.87 | 757,137 |
2020-11-05 | $10.93 | $11.40 | $10.50 | $10.58 | $10.58 | 914,704 |
2020-11-04 | $10.50 | $11.05 | $10.21 | $10.67 | $10.67 | 883,633 |
2020-11-03 | $9.94 | $10.49 | $9.80 | $10.38 | $10.38 | 530,052 |
2020-11-02 | $9.37 | $10.09 | $9.16 | $9.86 | $9.86 | 590,386 |
2020-10-30 | $9.31 | $9.56 | $8.90 | $9.28 | $9.28 | 746,585 |
2020-10-29 | $9.90 | $9.99 | $8.68 | $9.56 | $9.56 | 1,472,515 |
2020-10-28 | $10.36 | $10.48 | $9.76 | $9.78 | $9.78 | 1,120,109 |
2020-10-27 | $11.20 | $11.42 | $10.65 | $10.88 | $10.88 | 551,535 |
2020-10-26 | $11.74 | $11.82 | $10.58 | $11.19 | $11.19 | 831,613 |
2020-10-23 | $11.26 | $11.90 | $11.26 | $11.80 | $11.80 | 613,760 |
2020-10-22 | $10.54 | $11.58 | $10.53 | $11.38 | $11.38 | 768,580 |
2020-10-21 | $11.50 | $11.75 | $10.35 | $10.52 | $10.52 | 1,023,428 |
2020-10-20 | $11.72 | $12.38 | $11.45 | $11.55 | $11.55 | 734,460 |
2020-10-19 | $12.86 | $12.92 | $11.00 | $11.51 | $11.51 | 1,598,432 |
2020-10-16 | $12.62 | $13.36 | $12.18 | $12.71 | $12.71 | 1,247,725 |
2020-10-15 | $11.44 | $12.74 | $11.35 | $12.43 | $12.43 | 918,027 |
2020-10-14 | $11.80 | $12.20 | $11.51 | $11.90 | $11.90 | 792,493 |
2020-10-13 | $10.74 | $12.05 | $10.52 | $11.80 | $11.80 | 1,595,643 |
2020-10-12 | $10.85 | $11.24 | $10.39 | $10.69 | $10.69 | 1,039,556 |
2020-10-09 | $9.90 | $11.00 | $9.70 | $10.82 | $10.82 | 1,235,367 |
2020-10-08 | $10.34 | $10.42 | $9.52 | $9.72 | $9.72 | 1,236,966 |
2020-10-07 | $10.50 | $10.80 | $10.04 | $10.37 | $10.37 | 1,317,793 |
2020-10-06 | $9.81 | $10.87 | $9.76 | $10.32 | $10.32 | 2,098,185 |
2020-10-05 | $9.18 | $9.85 | $9.16 | $9.74 | $9.74 | 1,207,617 |
2020-10-02 | $8.59 | $9.52 | $8.35 | $9.09 | $9.09 | 1,193,596 |
2020-10-01 | $8.28 | $9.24 | $8.27 | $9.17 | $9.17 | 2,156,387 |
2020-09-30 | $8.10 | $8.77 | $8.00 | $8.21 | $8.21 | 1,331,211 |
2020-09-29 | $8.24 | $8.60 | $7.99 | $8.11 | $8.11 | 688,774 |
2020-09-28 | $8.06 | $8.48 | $7.86 | $8.28 | $8.28 | 807,271 |
2020-09-25 | $7.79 | $8.19 | $7.61 | $8.09 | $8.09 | 583,751 |
2020-09-24 | $7.70 | $8.21 | $7.26 | $7.91 | $7.91 | 850,736 |
2020-09-23 | $8.33 | $8.95 | $7.75 | $7.85 | $7.85 | 1,509,743 |
2020-09-22 | $8.20 | $8.45 | $7.90 | $8.40 | $8.40 | 1,131,998 |
2020-09-21 | $7.95 | $8.34 | $7.65 | $8.25 | $8.25 | 885,516 |
2020-09-18 | $8.21 | $8.72 | $7.95 | $8.48 | $8.48 | 1,651,576 |
2020-09-17 | $7.84 | $8.31 | $7.52 | $8.31 | $8.31 | 1,370,810 |
2020-09-16 | $7.28 | $8.47 | $7.21 | $8.09 | $8.09 | 2,583,858 |
2020-09-15 | $7.21 | $7.85 | $7.17 | $7.27 | $7.27 | 990,344 |
2020-09-14 | $7.22 | $7.45 | $7.08 | $7.30 | $7.30 | 834,879 |
2020-09-11 | $7.62 | $7.68 | $7.00 | $7.22 | $7.22 | 1,223,893 |
2020-09-10 | $7.15 | $8.20 | $7.13 | $7.63 | $7.63 | 3,075,764 |
2020-09-09 | $6.76 | $7.41 | $6.52 | $7.15 | $7.15 | 1,395,449 |
2020-09-08 | $6.77 | $7.20 | $6.51 | $6.67 | $6.67 | 1,228,909 |
2020-09-04 | $7.01 | $7.30 | $5.73 | $7.08 | $7.08 | 2,653,461 |
2020-09-03 | $8.96 | $9.00 | $6.80 | $6.93 | $6.93 | 4,592,947 |
2020-09-02 | $9.44 | $9.54 | $7.79 | $8.21 | $8.21 | 3,543,535 |
2020-09-01 | $8.47 | $9.82 | $8.07 | $9.45 | $9.45 | 4,862,633 |
2020-08-31 | $7.75 | $9.20 | $7.23 | $8.67 | $8.67 | 6,197,168 |
2020-08-28 | $7.03 | $7.81 | $6.41 | $7.60 | $7.60 | 3,601,877 |
2020-08-27 | $7.89 | $8.44 | $6.01 | $6.85 | $6.85 | 5,567,217 |
2020-08-26 | $9.20 | $9.83 | $7.65 | $7.82 | $7.82 | 3,864,711 |
2020-08-25 | $9.59 | $10.39 | $8.60 | $9.07 | $9.07 | 3,003,182 |
2020-08-24 | $12.63 | $12.81 | $8.52 | $10.18 | $10.18 | 8,081,029 |
2020-08-21 | $11.61 | $13.58 | $11.61 | $12.20 | $12.20 | 7,789,173 |
2020-08-20 | $11.40 | $11.98 | $10.55 | $11.40 | $11.40 | 4,099,203 |
2020-08-19 | $9.24 | $12.35 | $9.10 | $11.57 | $11.57 | 10,735,334 |
2020-08-18 | $9.12 | $9.65 | $8.28 | $9.50 | $9.50 | 2,828,404 |
2020-08-17 | $7.95 | $9.48 | $7.80 | $8.98 | $8.98 | 2,879,985 |
2020-08-14 | $7.29 | $7.72 | $7.06 | $7.65 | $7.65 | 955,579 |
2020-08-13 | $7.09 | $7.28 | $6.99 | $7.21 | $7.21 | 475,765 |
2020-08-12 | $7.25 | $7.37 | $6.77 | $7.11 | $7.11 | 778,264 |
2020-08-11 | $7.49 | $7.60 | $6.53 | $7.06 | $7.06 | 1,204,232 |
2020-08-10 | $6.33 | $7.48 | $6.31 | $7.28 | $7.28 | 1,749,713 |
2020-08-07 | $6.25 | $6.49 | $6.21 | $6.27 | $6.27 | 826,138 |
2020-08-06 | $6.30 | $6.70 | $6.20 | $6.26 | $6.26 | 1,230,833 |
2020-08-05 | $6.25 | $6.27 | $5.90 | $6.16 | $6.16 | 521,164 |
2020-08-04 | $6.26 | $6.38 | $5.86 | $6.12 | $6.12 | 1,105,220 |
2020-08-03 | $5.43 | $6.49 | $5.40 | $6.23 | $6.23 | 1,957,141 |
2020-07-31 | $5.31 | $5.44 | $4.90 | $5.38 | $5.38 | 826,955 |
2020-07-30 | $4.70 | $5.61 | $4.60 | $5.47 | $5.47 | 2,585,334 |
2020-07-29 | $4.06 | $4.45 | $4.00 | $4.39 | $4.39 | 717,337 |
2020-07-28 | $3.97 | $4.09 | $3.77 | $4.06 | $4.06 | 352,989 |
2020-07-27 | $3.99 | $4.10 | $3.91 | $4.00 | $4.00 | 419,343 |
2020-07-24 | $3.96 | $4.24 | $3.85 | $4.00 | $4.00 | 578,498 |
2020-07-23 | $4.77 | $4.77 | $3.97 | $4.08 | $4.08 | 1,826,382 |
2020-07-22 | $4.02 | $4.67 | $4.02 | $4.55 | $4.55 | 1,031,464 |
2020-07-21 | $3.91 | $4.08 | $3.88 | $4.05 | $4.05 | 475,896 |
2020-07-20 | $3.80 | $4.19 | $3.77 | $3.86 | $3.86 | 874,678 |
2020-07-17 | $3.95 | $4.24 | $3.75 | $3.83 | $3.83 | 1,483,638 |
2020-07-16 | $3.45 | $3.97 | $3.42 | $3.88 | $3.88 | 1,606,436 |
2020-07-15 | $3.14 | $3.52 | $3.11 | $3.42 | $3.42 | 1,082,104 |
2020-07-14 | $3.00 | $3.19 | $2.81 | $3.13 | $3.13 | 706,846 |
2020-07-13 | $3.24 | $3.25 | $2.81 | $2.94 | $2.94 | 1,307,602 |
2020-07-10 | $2.85 | $3.17 | $2.76 | $3.12 | $3.12 | 959,167 |
2020-07-09 | $2.75 | $2.89 | $2.60 | $2.86 | $2.86 | 629,864 |
2020-07-08 | $2.55 | $2.78 | $2.52 | $2.75 | $2.75 | 593,650 |
2020-07-07 | $2.48 | $2.57 | $2.42 | $2.52 | $2.52 | 232,998 |
2020-07-06 | $2.72 | $2.72 | $2.45 | $2.50 | $2.50 | 477,663 |
2020-07-02 | $2.63 | $2.76 | $2.55 | $2.60 | $2.60 | 824,571 |
2020-07-01 | $2.53 | $2.69 | $2.51 | $2.56 | $2.56 | 919,052 |
2020-06-30 | $2.48 | $3.13 | $2.47 | $2.71 | $2.71 | 3,966,584 |
2020-06-29 | $2.36 | $2.45 | $2.19 | $2.27 | $2.27 | 546,428 |
2020-06-26 | $2.52 | $2.57 | $2.26 | $2.36 | $2.36 | 762,970 |
2020-06-25 | $2.49 | $2.75 | $2.41 | $2.52 | $2.52 | 924,155 |
2020-06-24 | $2.73 | $2.88 | $2.22 | $2.38 | $2.38 | 1,809,392 |
2020-06-23 | $3.04 | $3.06 | $2.51 | $2.82 | $2.82 | 4,636,870 |
2020-06-22 | $2.04 | $3.70 | $2.00 | $3.54 | $3.54 | 15,572,567 |
2020-06-19 | $1.95 | $2.08 | $1.94 | $2.03 | $2.03 | 545,650 |
2020-06-18 | $1.92 | $2.02 | $1.82 | $1.94 | $1.94 | 673,638 |
2020-06-17 | $1.61 | $2.19 | $1.61 | $2.03 | $2.03 | 1,721,711 |
2020-06-16 | $1.75 | $1.83 | $1.62 | $1.71 | $1.71 | 626,128 |
2020-06-15 | $1.65 | $1.74 | $1.52 | $1.70 | $1.70 | 1,049,769 |
2020-06-12 | $1.37 | $1.75 | $1.35 | $1.61 | $1.61 | 1,514,681 |
2020-06-11 | $1.28 | $1.47 | $1.15 | $1.35 | $1.35 | 691,661 |
2020-06-10 | $1.60 | $1.66 | $1.49 | $1.52 | $1.52 | 537,026 |
2020-06-09 | $1.67 | $1.68 | $1.50 | $1.63 | $1.63 | 780,075 |
2020-06-08 | $1.45 | $1.69 | $1.42 | $1.64 | $1.64 | 1,919,459 |
2020-06-05 | $1.30 | $1.42 | $1.29 | $1.36 | $1.36 | 1,103,974 |
2020-06-04 | $1.32 | $1.38 | $1.14 | $1.26 | $1.26 | 1,946,341 |
2020-06-03 | $1.18 | $1.43 | $1.15 | $1.38 | $1.38 | 2,254,888 |
2020-06-02 | $1.10 | $1.18 | $1.10 | $1.16 | $1.16 | 580,248 |
2020-06-01 | $1.14 | $1.14 | $1.04 | $1.10 | $1.10 | 440,435 |
2020-05-29 | $1.10 | $1.15 | $1.08 | $1.13 | $1.13 | 504,117 |
2020-05-28 | $1.17 | $1.17 | $1.07 | $1.08 | $1.08 | 708,583 |
2020-05-27 | $1.05 | $1.19 | $1.00 | $1.14 | $1.14 | 2,859,410 |
2020-05-26 | $1.02 | $1.04 | $0.99 | $1.03 | $1.03 | 780,692 |
2020-05-22 | $0.95 | $0.98 | $0.94 | $0.97 | $0.97 | 383,527 |
2020-05-21 | $1.03 | $1.06 | $0.90 | $0.94 | $0.94 | 1,140,559 |
2020-05-20 | $1.03 | $1.12 | $1.03 | $1.06 | $1.06 | 1,210,816 |
2020-05-19 | $1.26 | $1.30 | $1.00 | $1.05 | $1.05 | 7,228,565 |
2020-05-18 | $0.84 | $0.86 | $0.81 | $0.84 | $0.84 | 1,940,351 |
2020-05-15 | $0.77 | $0.84 | $0.76 | $0.82 | $0.82 | 289,795 |
2020-05-14 | $0.80 | $0.84 | $0.76 | $0.80 | $0.80 | 254,089 |
2020-05-13 | $0.83 | $0.89 | $0.78 | $0.80 | $0.80 | 648,928 |
2020-05-12 | $0.78 | $0.84 | $0.76 | $0.79 | $0.79 | 240,671 |
2020-05-11 | $0.82 | $0.83 | $0.75 | $0.76 | $0.76 | 259,755 |
2020-05-08 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 155,191 |
2020-05-07 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 252,651 |
2020-05-06 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 185,000 |
2020-05-05 | $0.85 | $0.88 | $0.83 | $0.83 | $0.83 | 230,410 |
2020-05-04 | $0.91 | $0.91 | $0.82 | $0.87 | $0.87 | 358,982 |
2020-05-01 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 193,410 |
2020-04-30 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 169,768 |
2020-04-29 | $0.89 | $0.93 | $0.89 | $0.92 | $0.92 | 319,491 |
2020-04-28 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 316,964 |
2020-04-27 | $0.94 | $0.95 | $0.89 | $0.94 | $0.94 | 326,655 |
2020-04-24 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 194,078 |
2020-04-23 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 277,695 |
2020-04-22 | $0.89 | $0.92 | $0.85 | $0.90 | $0.90 | 165,563 |
2020-04-21 | $0.93 | $0.94 | $0.85 | $0.88 | $0.88 | 194,071 |
2020-04-20 | $0.92 | $0.96 | $0.90 | $0.94 | $0.94 | 367,522 |
2020-04-17 | $0.83 | $0.91 | $0.82 | $0.90 | $0.90 | 484,955 |
2020-04-16 | $0.84 | $0.84 | $0.78 | $0.81 | $0.81 | 205,050 |
2020-04-15 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 199,713 |
2020-04-14 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 198,955 |
2020-04-13 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 221,535 |
2020-04-09 | $0.81 | $0.85 | $0.72 | $0.79 | $0.79 | 600,448 |
2020-04-08 | $0.77 | $0.82 | $0.76 | $0.79 | $0.79 | 462,118 |
2020-04-07 | $0.75 | $0.79 | $0.72 | $0.72 | $0.72 | 313,147 |
2020-04-06 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 316,443 |
2020-04-03 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 169,297 |
2020-04-02 | $0.71 | $0.80 | $0.68 | $0.73 | $0.73 | 452,343 |
2020-04-01 | $0.77 | $0.77 | $0.69 | $0.73 | $0.73 | 368,818 |
2020-03-31 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 225,112 |
2020-03-30 | $0.85 | $0.85 | $0.75 | $0.79 | $0.79 | 514,347 |
2020-03-27 | $0.88 | $0.96 | $0.75 | $0.77 | $0.77 | 953,842 |
2020-03-26 | $0.84 | $0.90 | $0.77 | $0.87 | $0.87 | 344,874 |
2020-03-25 | $0.90 | $0.90 | $0.77 | $0.82 | $0.82 | 422,213 |
2020-03-24 | $0.84 | $0.84 | $0.76 | $0.80 | $0.80 | 321,313 |
2020-03-23 | $0.72 | $0.85 | $0.67 | $0.78 | $0.78 | 478,830 |
2020-03-20 | $0.82 | $0.90 | $0.63 | $0.69 | $0.69 | 2,639,164 |
2020-03-19 | $0.67 | $0.80 | $0.62 | $0.80 | $0.80 | 484,222 |
2020-03-18 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 678,900 |
2020-03-17 | $0.64 | $0.70 | $0.60 | $0.63 | $0.63 | 626,245 |
2020-03-16 | $0.75 | $0.85 | $0.56 | $0.67 | $0.67 | 974,479 |
2020-03-13 | $1.01 | $1.02 | $0.75 | $0.84 | $0.84 | 528,951 |
2020-03-12 | $0.98 | $0.99 | $0.81 | $0.81 | $0.81 | 387,191 |
2020-03-11 | $1.15 | $1.15 | $1.00 | $1.03 | $1.03 | 594,397 |
2020-03-10 | $1.19 | $1.19 | $1.10 | $1.15 | $1.15 | 736,108 |
2020-03-09 | $1.20 | $1.22 | $1.15 | $1.15 | $1.15 | 509,362 |
2020-03-06 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 341,501 |
2020-03-05 | $1.31 | $1.31 | $1.23 | $1.25 | $1.25 | 267,975 |
2020-03-04 | $1.28 | $1.34 | $1.25 | $1.32 | $1.32 | 736,897 |
2020-03-03 | $1.20 | $1.28 | $1.18 | $1.24 | $1.24 | 349,396 |
2020-03-02 | $1.18 | $1.21 | $1.12 | $1.18 | $1.18 | 327,467 |
2020-02-28 | $1.17 | $1.21 | $1.13 | $1.18 | $1.18 | 458,124 |
2020-02-27 | $1.24 | $1.34 | $1.17 | $1.18 | $1.18 | 641,400 |
2020-02-26 | $1.29 | $1.37 | $1.24 | $1.25 | $1.25 | 333,426 |
2020-02-25 | $1.40 | $1.40 | $1.27 | $1.30 | $1.30 | 483,571 |
2020-02-24 | $1.40 | $1.51 | $1.32 | $1.38 | $1.38 | 768,250 |
2020-02-21 | $1.26 | $1.47 | $1.23 | $1.46 | $1.46 | 2,148,082 |
2020-02-20 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 294,961 |
2020-02-19 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 594,541 |
2020-02-18 | $1.32 | $1.35 | $1.23 | $1.26 | $1.26 | 408,582 |
2020-02-14 | $1.31 | $1.33 | $1.27 | $1.30 | $1.30 | 256,310 |
2020-02-13 | $1.30 | $1.33 | $1.26 | $1.30 | $1.30 | 242,159 |
2020-02-12 | $1.28 | $1.35 | $1.24 | $1.32 | $1.32 | 361,107 |
2020-02-11 | $1.25 | $1.31 | $1.22 | $1.26 | $1.26 | 367,994 |
2020-02-10 | $1.34 | $1.35 | $1.21 | $1.24 | $1.24 | 674,670 |
2020-02-07 | $1.28 | $1.44 | $1.25 | $1.33 | $1.33 | 1,368,213 |
2020-02-06 | $1.23 | $1.28 | $1.17 | $1.28 | $1.28 | 1,009,266 |
2020-02-05 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 459,634 |
2020-02-04 | $1.30 | $1.30 | $1.21 | $1.26 | $1.26 | 842,333 |
2020-02-03 | $1.14 | $1.24 | $1.14 | $1.18 | $1.18 | 602,193 |
2020-01-31 | $1.21 | $1.21 | $1.11 | $1.15 | $1.15 | 549,704 |
2020-01-30 | $1.24 | $1.28 | $1.17 | $1.24 | $1.24 | 743,308 |
2020-01-29 | $1.28 | $1.33 | $1.22 | $1.24 | $1.24 | 723,676 |
2020-01-28 | $1.37 | $1.37 | $1.20 | $1.30 | $1.30 | 1,073,771 |
2020-01-27 | $1.32 | $1.40 | $1.32 | $1.34 | $1.34 | 397,497 |
2020-01-24 | $1.48 | $1.53 | $1.35 | $1.42 | $1.42 | 758,103 |
2020-01-23 | $1.50 | $1.57 | $1.43 | $1.53 | $1.53 | 476,043 |
2020-01-22 | $1.68 | $1.74 | $1.50 | $1.51 | $1.51 | 917,657 |
2020-01-21 | $1.57 | $1.78 | $1.53 | $1.64 | $1.64 | 2,171,379 |
2020-01-17 | $1.37 | $1.63 | $1.29 | $1.60 | $1.60 | 2,643,172 |
2020-01-16 | $1.23 | $1.34 | $1.17 | $1.27 | $1.27 | 1,513,762 |
2020-01-15 | $1.20 | $1.24 | $1.16 | $1.21 | $1.21 | 260,617 |
2020-01-14 | $1.24 | $1.25 | $1.19 | $1.20 | $1.20 | 332,469 |
2020-01-13 | $1.27 | $1.28 | $1.22 | $1.23 | $1.23 | 245,211 |
2020-01-10 | $1.28 | $1.32 | $1.25 | $1.27 | $1.27 | 254,722 |
2020-01-09 | $1.35 | $1.41 | $1.23 | $1.28 | $1.28 | 535,204 |
2020-01-08 | $1.36 | $1.37 | $1.29 | $1.34 | $1.34 | 284,484 |
2020-01-07 | $1.27 | $1.38 | $1.25 | $1.36 | $1.36 | 552,748 |
2020-01-06 | $1.20 | $1.30 | $1.20 | $1.27 | $1.27 | 504,802 |
2020-01-03 | $1.22 | $1.25 | $1.20 | $1.23 | $1.23 | 178,340 |
2020-01-02 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 232,750 |
2019-12-31 | $1.22 | $1.30 | $1.21 | $1.24 | $1.24 | 481,712 |
2019-12-30 | $1.24 | $1.26 | $1.18 | $1.24 | $1.24 | 341,829 |
2019-12-27 | $1.30 | $1.32 | $1.22 | $1.23 | $1.23 | 446,175 |
2019-12-26 | $1.28 | $1.33 | $1.24 | $1.30 | $1.30 | 587,146 |
2019-12-24 | $1.27 | $1.29 | $1.22 | $1.28 | $1.28 | 330,455 |
2019-12-23 | $1.18 | $1.27 | $1.15 | $1.25 | $1.25 | 630,598 |
2019-12-20 | $1.16 | $1.20 | $1.10 | $1.20 | $1.20 | 1,565,200 |
2019-12-19 | $1.14 | $1.19 | $1.14 | $1.18 | $1.18 | 441,405 |
2019-12-18 | $1.15 | $1.19 | $1.13 | $1.13 | $1.13 | 346,224 |
2019-12-17 | $1.07 | $1.18 | $1.06 | $1.16 | $1.16 | 687,602 |
2019-12-16 | $1.11 | $1.15 | $1.03 | $1.07 | $1.07 | 433,677 |
2019-12-13 | $1.19 | $1.23 | $1.07 | $1.10 | $1.10 | 1,028,779 |
2019-12-12 | $1.14 | $1.18 | $1.05 | $1.16 | $1.16 | 1,087,673 |
2019-12-11 | $1.08 | $1.10 | $1.00 | $1.07 | $1.07 | 954,984 |
2019-12-10 | $1.02 | $1.09 | $1.00 | $1.09 | $1.09 | 920,113 |
2019-12-09 | $0.95 | $1.00 | $0.91 | $1.00 | $1.00 | 2,328,208 |
2019-12-06 | $1.00 | $1.00 | $0.91 | $0.91 | $0.91 | 1,499,919 |
2019-12-05 | $1.20 | $1.22 | $0.91 | $0.91 | $0.91 | 5,439,053 |
2019-12-04 | $1.44 | $1.44 | $1.31 | $1.33 | $1.33 | 666,735 |
2019-12-03 | $1.43 | $1.45 | $1.32 | $1.39 | $1.39 | 529,859 |
2019-12-02 | $1.56 | $1.56 | $1.38 | $1.43 | $1.43 | 555,554 |
2019-11-29 | $1.49 | $1.57 | $1.48 | $1.56 | $1.56 | 188,171 |
2019-11-27 | $1.50 | $1.55 | $1.46 | $1.50 | $1.50 | 1,028,955 |
2019-11-26 | $1.44 | $1.47 | $1.37 | $1.44 | $1.44 | 702,253 |
2019-11-25 | $1.30 | $1.52 | $1.29 | $1.43 | $1.43 | 1,100,012 |
2019-11-22 | $1.30 | $1.32 | $1.23 | $1.30 | $1.30 | 312,565 |
2019-11-21 | $1.19 | $1.25 | $1.17 | $1.24 | $1.24 | 185,541 |
2019-11-20 | $1.30 | $1.36 | $1.15 | $1.16 | $1.16 | 859,776 |
2019-11-19 | $1.39 | $1.39 | $1.27 | $1.30 | $1.30 | 241,350 |
2019-11-18 | $1.37 | $1.37 | $1.31 | $1.37 | $1.37 | 157,865 |
2019-11-15 | $1.40 | $1.43 | $1.33 | $1.36 | $1.36 | 139,605 |
2019-11-14 | $1.27 | $1.40 | $1.26 | $1.39 | $1.39 | 562,423 |
2019-11-13 | $1.26 | $1.30 | $1.25 | $1.28 | $1.28 | 216,284 |
2019-11-12 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 363,658 |
2019-11-11 | $1.34 | $1.37 | $1.28 | $1.33 | $1.33 | 322,950 |
2019-11-08 | $1.29 | $1.36 | $1.27 | $1.35 | $1.35 | 217,777 |
2019-11-07 | $1.34 | $1.39 | $1.28 | $1.28 | $1.28 | 548,201 |
2019-11-06 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 415,831 |
2019-11-05 | $1.49 | $1.54 | $1.42 | $1.43 | $1.43 | 452,817 |
2019-11-04 | $1.50 | $1.56 | $1.47 | $1.51 | $1.51 | 399,116 |
2019-11-01 | $1.58 | $1.64 | $1.47 | $1.54 | $1.54 | 454,096 |
2019-10-31 | $1.68 | $1.71 | $1.54 | $1.58 | $1.58 | 529,498 |
2019-10-30 | $1.72 | $1.73 | $1.59 | $1.66 | $1.66 | 272,042 |
2019-10-29 | $1.74 | $1.74 | $1.62 | $1.70 | $1.70 | 277,343 |
2019-10-28 | $1.65 | $1.86 | $1.65 | $1.72 | $1.72 | 469,569 |
2019-10-25 | $1.65 | $1.69 | $1.60 | $1.64 | $1.64 | 225,032 |
2019-10-24 | $1.51 | $1.72 | $1.48 | $1.66 | $1.66 | 595,209 |
2019-10-23 | $1.39 | $1.55 | $1.36 | $1.50 | $1.50 | 643,814 |
2019-10-22 | $1.42 | $1.42 | $1.32 | $1.38 | $1.38 | 295,629 |
2019-10-21 | $1.43 | $1.47 | $1.39 | $1.40 | $1.40 | 271,713 |
2019-10-18 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 130,789 |
2019-10-17 | $1.44 | $1.47 | $1.38 | $1.44 | $1.44 | 306,953 |
2019-10-16 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 237,350 |
2019-10-15 | $1.36 | $1.55 | $1.36 | $1.41 | $1.41 | 713,405 |
2019-10-14 | $1.35 | $1.38 | $1.28 | $1.37 | $1.37 | 274,720 |
2019-10-11 | $1.30 | $1.41 | $1.30 | $1.34 | $1.34 | 452,247 |
2019-10-10 | $1.34 | $1.37 | $1.28 | $1.29 | $1.29 | 259,460 |
2019-10-09 | $1.33 | $1.35 | $1.26 | $1.34 | $1.34 | 284,807 |
2019-10-08 | $1.33 | $1.40 | $1.31 | $1.31 | $1.31 | 411,014 |
2019-10-07 | $1.42 | $1.45 | $1.39 | $1.40 | $1.40 | 85,281 |
2019-10-04 | $1.40 | $1.50 | $1.38 | $1.41 | $1.41 | 213,864 |
2019-10-03 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 259,754 |
2019-10-02 | $1.44 | $1.44 | $1.33 | $1.41 | $1.41 | 303,748 |
2019-10-01 | $1.51 | $1.58 | $1.43 | $1.43 | $1.43 | 514,155 |
2019-09-30 | $1.51 | $1.66 | $1.51 | $1.54 | $1.54 | 990,620 |
2019-09-27 | $1.40 | $1.54 | $1.40 | $1.49 | $1.49 | 771,162 |
2019-09-26 | $1.38 | $1.41 | $1.31 | $1.41 | $1.41 | 470,422 |
2019-09-25 | $1.35 | $1.37 | $1.30 | $1.34 | $1.34 | 424,959 |
2019-09-24 | $1.40 | $1.44 | $1.30 | $1.34 | $1.34 | 316,924 |
2019-09-23 | $1.35 | $1.44 | $1.34 | $1.40 | $1.40 | 377,959 |
2019-09-20 | $1.35 | $1.41 | $1.33 | $1.34 | $1.34 | 3,169,424 |
2019-09-19 | $1.40 | $1.43 | $1.34 | $1.35 | $1.35 | 605,818 |
2019-09-18 | $1.48 | $1.48 | $1.34 | $1.40 | $1.40 | 942,460 |
2019-09-17 | $1.53 | $1.53 | $1.39 | $1.48 | $1.48 | 818,525 |
2019-09-16 | $1.56 | $1.65 | $1.48 | $1.54 | $1.54 | 707,376 |
2019-09-13 | $1.52 | $1.60 | $1.45 | $1.58 | $1.58 | 937,647 |
2019-09-12 | $1.61 | $1.64 | $1.47 | $1.52 | $1.52 | 875,617 |
2019-09-11 | $1.41 | $1.60 | $1.35 | $1.60 | $1.60 | 1,597,725 |
2019-09-10 | $1.18 | $1.46 | $1.18 | $1.38 | $1.38 | 2,081,689 |
2019-09-09 | $1.10 | $1.21 | $1.10 | $1.19 | $1.19 | 1,007,086 |
2019-09-06 | $1.14 | $1.24 | $1.14 | $1.21 | $1.21 | 864,888 |
2019-09-05 | $1.14 | $1.28 | $1.09 | $1.17 | $1.17 | 2,629,349 |
2019-09-04 | $1.45 | $1.54 | $1.40 | $1.50 | $1.50 | 839,196 |
2019-09-03 | $1.47 | $1.60 | $1.36 | $1.40 | $1.40 | 854,511 |
2019-08-30 | $1.47 | $1.52 | $1.42 | $1.47 | $1.47 | 555,542 |
2019-08-29 | $1.40 | $1.48 | $1.38 | $1.45 | $1.45 | 921,589 |
2019-08-28 | $1.37 | $1.46 | $1.31 | $1.37 | $1.37 | 343,427 |
2019-08-27 | $1.58 | $1.58 | $1.31 | $1.36 | $1.36 | 571,217 |
2019-08-26 | $1.34 | $1.48 | $1.29 | $1.45 | $1.45 | 606,143 |
2019-08-23 | $1.49 | $1.54 | $1.33 | $1.34 | $1.34 | 880,430 |
2019-08-22 | $1.23 | $1.58 | $1.23 | $1.51 | $1.51 | 1,612,636 |
2019-08-21 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 325,101 |
2019-08-20 | $1.23 | $1.31 | $1.16 | $1.26 | $1.26 | 688,908 |
2019-08-19 | $1.15 | $1.31 | $1.15 | $1.23 | $1.23 | 1,999,599 |
2019-08-16 | $1.18 | $1.21 | $1.12 | $1.13 | $1.13 | 915,214 |
2019-08-15 | $1.29 | $1.30 | $1.16 | $1.17 | $1.17 | 271,984 |
2019-08-14 | $1.30 | $1.34 | $1.23 | $1.24 | $1.24 | 248,641 |
2019-08-13 | $1.36 | $1.49 | $1.32 | $1.32 | $1.32 | 427,000 |
2019-08-12 | $1.39 | $1.41 | $1.31 | $1.35 | $1.35 | 371,326 |
2019-08-09 | $1.52 | $1.61 | $1.34 | $1.37 | $1.37 | 448,872 |
2019-08-08 | $1.62 | $1.64 | $1.52 | $1.52 | $1.52 | 242,229 |
2019-08-07 | $1.64 | $1.64 | $1.56 | $1.62 | $1.62 | 96,852 |
2019-08-06 | $1.65 | $1.70 | $1.59 | $1.64 | $1.64 | 142,997 |
2019-08-05 | $1.68 | $1.69 | $1.58 | $1.65 | $1.65 | 231,105 |
2019-08-02 | $1.64 | $1.71 | $1.57 | $1.70 | $1.70 | 255,662 |
2019-08-01 | $1.73 | $1.74 | $1.55 | $1.64 | $1.64 | 442,898 |
2019-07-31 | $1.66 | $1.83 | $1.66 | $1.71 | $1.71 | 486,477 |
2019-07-30 | $1.65 | $1.68 | $1.60 | $1.65 | $1.65 | 244,726 |
2019-07-29 | $1.60 | $1.69 | $1.57 | $1.65 | $1.65 | 285,489 |
2019-07-26 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 248,483 |
2019-07-25 | $1.64 | $1.70 | $1.58 | $1.62 | $1.62 | 454,145 |
2019-07-24 | $1.54 | $1.70 | $1.54 | $1.63 | $1.63 | 764,772 |
2019-07-23 | $1.62 | $1.67 | $1.52 | $1.54 | $1.54 | 588,273 |
2019-07-22 | $1.74 | $1.75 | $1.57 | $1.60 | $1.60 | 537,415 |
2019-07-19 | $1.71 | $1.76 | $1.66 | $1.74 | $1.74 | 377,582 |
2019-07-18 | $1.77 | $1.78 | $1.67 | $1.68 | $1.68 | 361,151 |
2019-07-17 | $1.84 | $1.88 | $1.76 | $1.76 | $1.76 | 287,563 |
2019-07-16 | $1.74 | $1.93 | $1.71 | $1.80 | $1.80 | 456,727 |
2019-07-15 | $1.79 | $1.82 | $1.66 | $1.73 | $1.73 | 521,121 |
2019-07-12 | $1.88 | $1.88 | $1.78 | $1.78 | $1.78 | 473,015 |
2019-07-11 | $2.01 | $2.06 | $1.85 | $1.85 | $1.85 | 649,081 |
2019-07-10 | $2.07 | $2.11 | $1.96 | $2.01 | $2.01 | 512,578 |
2019-07-09 | $2.06 | $2.10 | $2.00 | $2.04 | $2.04 | 432,209 |
2019-07-08 | $2.15 | $2.19 | $2.07 | $2.08 | $2.08 | 253,018 |
2019-07-05 | $2.17 | $2.22 | $2.13 | $2.16 | $2.16 | 256,120 |
2019-07-03 | $2.17 | $2.23 | $2.15 | $2.16 | $2.16 | 274,708 |
2019-07-02 | $2.28 | $2.34 | $2.12 | $2.14 | $2.14 | 538,036 |
2019-07-01 | $2.33 | $2.36 | $2.19 | $2.27 | $2.27 | 768,520 |
2019-06-28 | $2.28 | $2.34 | $2.23 | $2.26 | $2.26 | 1,768,698 |
2019-06-27 | $2.29 | $2.37 | $2.26 | $2.26 | $2.26 | 314,405 |
2019-06-26 | $2.39 | $2.40 | $2.27 | $2.27 | $2.27 | 336,393 |
2019-06-25 | $2.41 | $2.47 | $2.35 | $2.36 | $2.36 | 234,654 |
2019-06-24 | $2.43 | $2.43 | $2.33 | $2.41 | $2.41 | 336,508 |
2019-06-21 | $2.31 | $2.46 | $2.25 | $2.45 | $2.45 | 892,143 |
2019-06-20 | $2.46 | $2.46 | $2.26 | $2.30 | $2.30 | 628,625 |
2019-06-19 | $2.33 | $2.44 | $2.25 | $2.42 | $2.42 | 654,266 |
2019-06-18 | $2.48 | $2.59 | $2.24 | $2.26 | $2.26 | 669,542 |
2019-06-17 | $2.43 | $2.62 | $2.36 | $2.47 | $2.47 | 628,545 |
2019-06-14 | $2.50 | $2.53 | $2.27 | $2.42 | $2.42 | 636,308 |
2019-06-13 | $2.35 | $2.62 | $2.25 | $2.50 | $2.50 | 817,280 |
2019-06-12 | $2.39 | $2.39 | $2.20 | $2.32 | $2.32 | 753,238 |
2019-06-11 | $2.40 | $2.50 | $2.19 | $2.25 | $2.25 | 1,124,372 |
2019-06-10 | $2.06 | $2.41 | $2.05 | $2.31 | $2.31 | 1,568,558 |
2019-06-07 | $2.12 | $2.17 | $2.02 | $2.07 | $2.07 | 1,418,614 |
2019-06-06 | $3.04 | $3.32 | $2.04 | $2.10 | $2.10 | 3,132,206 |
2019-06-05 | $4.41 | $4.49 | $4.16 | $4.23 | $4.23 | 448,660 |
2019-06-04 | $4.13 | $4.44 | $4.13 | $4.39 | $4.39 | 342,395 |
2019-06-03 | $4.03 | $4.22 | $3.97 | $4.08 | $4.08 | 335,405 |
2019-05-31 | $4.11 | $4.15 | $3.96 | $4.03 | $4.03 | 372,697 |
2019-05-30 | $4.10 | $4.22 | $4.10 | $4.14 | $4.14 | 450,336 |
2019-05-29 | $4.37 | $4.40 | $4.06 | $4.09 | $4.09 | 471,955 |
2019-05-28 | $4.58 | $4.69 | $4.37 | $4.40 | $4.40 | 260,522 |
2019-05-24 | $4.55 | $4.75 | $4.55 | $4.58 | $4.58 | 287,428 |
2019-05-23 | $4.54 | $4.57 | $4.45 | $4.55 | $4.55 | 189,718 |
2019-05-22 | $4.89 | $4.89 | $4.55 | $4.56 | $4.56 | 456,307 |
2019-05-21 | $4.76 | $5.00 | $4.74 | $4.89 | $4.89 | 259,035 |
2019-05-20 | $4.67 | $4.77 | $4.56 | $4.76 | $4.76 | 230,071 |
2019-05-17 | $4.38 | $4.72 | $4.37 | $4.69 | $4.69 | 476,982 |
2019-05-16 | $5.04 | $5.08 | $4.33 | $4.37 | $4.37 | 862,975 |
2019-05-15 | $5.16 | $5.16 | $5.02 | $5.06 | $5.06 | 535,171 |
2019-05-14 | $5.29 | $5.37 | $5.12 | $5.34 | $5.34 | 180,661 |
2019-05-13 | $5.57 | $5.57 | $5.22 | $5.25 | $5.25 | 354,910 |
2019-05-10 | $5.70 | $5.77 | $5.56 | $5.67 | $5.67 | 113,089 |
2019-05-09 | $5.70 | $5.85 | $5.58 | $5.74 | $5.74 | 180,318 |
2019-05-08 | $5.67 | $5.76 | $5.57 | $5.73 | $5.73 | 264,081 |
2019-05-07 | $5.80 | $5.86 | $5.58 | $5.70 | $5.70 | 149,519 |
2019-05-06 | $5.79 | $5.88 | $5.70 | $5.85 | $5.85 | 245,846 |
2019-05-03 | $5.88 | $5.91 | $5.80 | $5.87 | $5.87 | 321,988 |
2019-05-02 | $5.80 | $5.89 | $5.77 | $5.85 | $5.85 | 153,511 |
2019-05-01 | $5.90 | $5.90 | $5.76 | $5.82 | $5.82 | 381,297 |
2019-04-30 | $5.97 | $6.10 | $5.82 | $5.88 | $5.88 | 334,306 |
2019-04-29 | $5.91 | $6.01 | $5.79 | $5.95 | $5.95 | 193,622 |
2019-04-26 | $5.98 | $6.00 | $5.81 | $5.92 | $5.92 | 183,575 |
2019-04-25 | $6.19 | $6.23 | $5.98 | $6.01 | $6.01 | 231,959 |
2019-04-24 | $6.00 | $6.26 | $5.98 | $6.12 | $6.12 | 253,409 |
2019-04-23 | $5.82 | $6.06 | $5.80 | $5.98 | $5.98 | 300,271 |
2019-04-22 | $5.89 | $5.90 | $5.65 | $5.79 | $5.79 | 504,667 |
2019-04-18 | $6.11 | $6.14 | $5.83 | $5.87 | $5.87 | 336,128 |
2019-04-17 | $6.24 | $6.31 | $6.09 | $6.10 | $6.10 | 235,469 |
2019-04-16 | $6.25 | $6.34 | $6.17 | $6.22 | $6.22 | 283,738 |
2019-04-15 | $6.45 | $6.62 | $6.06 | $6.24 | $6.24 | 411,001 |
2019-04-12 | $6.65 | $6.70 | $6.43 | $6.44 | $6.44 | 174,368 |
2019-04-11 | $6.52 | $6.69 | $6.43 | $6.61 | $6.61 | 305,240 |
2019-04-10 | $6.58 | $6.71 | $6.42 | $6.50 | $6.50 | 317,921 |
2019-04-09 | $6.64 | $6.68 | $6.54 | $6.55 | $6.55 | 163,718 |
2019-04-08 | $6.78 | $6.80 | $6.56 | $6.66 | $6.66 | 240,613 |
2019-04-05 | $6.83 | $6.95 | $6.77 | $6.78 | $6.78 | 162,552 |
2019-04-04 | $6.96 | $7.10 | $6.77 | $6.82 | $6.82 | 189,333 |
2019-04-03 | $6.99 | $7.00 | $6.83 | $6.97 | $6.97 | 178,006 |
2019-04-02 | $7.12 | $7.12 | $6.85 | $6.89 | $6.89 | 200,395 |
2019-04-01 | $7.06 | $7.11 | $6.87 | $7.10 | $7.10 | 341,276 |
2019-03-29 | $7.23 | $7.31 | $6.97 | $7.03 | $7.03 | 220,765 |
2019-03-28 | $7.30 | $7.43 | $7.17 | $7.23 | $7.23 | 194,250 |
2019-03-27 | $7.14 | $7.55 | $7.14 | $7.32 | $7.32 | 209,046 |
2019-03-26 | $7.29 | $7.42 | $7.14 | $7.14 | $7.14 | 117,519 |
2019-03-25 | $7.38 | $7.54 | $7.20 | $7.28 | $7.28 | 176,011 |
2019-03-22 | $7.69 | $7.72 | $7.13 | $7.16 | $7.16 | 297,494 |
2019-03-21 | $7.52 | $7.79 | $7.47 | $7.69 | $7.69 | 275,346 |
2019-03-20 | $7.42 | $7.62 | $7.35 | $7.52 | $7.52 | 379,085 |
2019-03-19 | $7.97 | $8.00 | $7.40 | $7.41 | $7.41 | 474,016 |
2019-03-18 | $8.30 | $8.30 | $7.73 | $7.90 | $7.90 | 499,755 |
2019-03-15 | $8.71 | $9.70 | $7.45 | $7.90 | $7.90 | 1,426,294 |
2019-03-14 | $10.36 | $10.55 | $10.21 | $10.31 | $10.31 | 129,879 |
2019-03-13 | $10.15 | $10.59 | $10.00 | $10.38 | $10.38 | 107,599 |
2019-03-12 | $10.00 | $10.19 | $9.90 | $10.09 | $10.09 | 121,999 |
2019-03-11 | $9.84 | $10.06 | $9.65 | $9.99 | $9.99 | 82,140 |
2019-03-08 | $9.49 | $9.92 | $9.35 | $9.82 | $9.82 | 85,398 |
2019-03-07 | $9.41 | $9.67 | $9.15 | $9.52 | $9.52 | 165,213 |
2019-03-06 | $10.02 | $10.16 | $9.31 | $9.40 | $9.40 | 184,618 |
2019-03-05 | $10.43 | $10.49 | $10.03 | $10.07 | $10.07 | 96,495 |
2019-03-04 | $10.12 | $10.67 | $9.90 | $10.49 | $10.49 | 205,680 |
2019-03-01 | $10.45 | $10.45 | $9.53 | $10.15 | $10.15 | 368,714 |
2019-02-28 | $11.27 | $11.77 | $11.24 | $11.68 | $11.68 | 75,379 |
2019-02-27 | $10.76 | $11.31 | $10.76 | $11.27 | $11.27 | 84,994 |
2019-02-26 | $10.95 | $11.05 | $10.77 | $10.82 | $10.82 | 71,941 |
2019-02-25 | $10.86 | $11.18 | $10.83 | $10.95 | $10.95 | 63,041 |
2019-02-22 | $10.99 | $11.15 | $10.61 | $10.81 | $10.81 | 61,096 |
2019-02-21 | $11.24 | $11.34 | $10.94 | $11.00 | $11.00 | 44,558 |
2019-02-20 | $11.19 | $11.36 | $11.04 | $11.20 | $11.20 | 97,091 |
2019-02-19 | $10.87 | $11.25 | $10.83 | $11.17 | $11.17 | 84,363 |
2019-02-15 | $10.61 | $10.90 | $10.54 | $10.88 | $10.88 | 71,928 |
2019-02-14 | $10.40 | $10.83 | $10.40 | $10.61 | $10.61 | 94,670 |
2019-02-13 | $10.41 | $10.54 | $10.29 | $10.51 | $10.51 | 79,449 |
2019-02-12 | $10.23 | $10.59 | $10.19 | $10.43 | $10.43 | 70,645 |
2019-02-11 | $9.86 | $10.20 | $9.69 | $10.15 | $10.15 | 84,409 |
2019-02-08 | $10.01 | $10.11 | $9.78 | $9.82 | $9.82 | 95,480 |
2019-02-07 | $10.26 | $10.36 | $9.90 | $10.04 | $10.04 | 97,573 |
2019-02-06 | $10.60 | $10.60 | $10.21 | $10.31 | $10.31 | 107,237 |
2019-02-05 | $10.41 | $10.66 | $10.41 | $10.59 | $10.59 | 60,015 |
2019-02-04 | $10.23 | $10.54 | $10.15 | $10.45 | $10.45 | 57,719 |
2019-02-01 | $10.29 | $10.34 | $10.04 | $10.21 | $10.21 | 79,190 |
2019-01-31 | $10.12 | $10.32 | $10.08 | $10.22 | $10.22 | 87,816 |
2019-01-30 | $10.11 | $10.22 | $9.86 | $10.12 | $10.12 | 80,359 |
2019-01-29 | $10.20 | $10.23 | $10.02 | $10.10 | $10.10 | 86,354 |
2019-01-28 | $10.22 | $10.50 | $10.11 | $10.24 | $10.24 | 138,363 |
2019-01-25 | $10.45 | $10.58 | $10.22 | $10.29 | $10.29 | 77,323 |
2019-01-24 | $10.33 | $10.49 | $10.05 | $10.39 | $10.39 | 85,140 |
2019-01-23 | $10.19 | $10.44 | $10.18 | $10.35 | $10.35 | 102,028 |
2019-01-22 | $10.75 | $10.90 | $10.08 | $10.17 | $10.17 | 162,692 |
2019-01-18 | $10.86 | $11.25 | $10.81 | $10.85 | $10.85 | 182,764 |
2019-01-17 | $10.66 | $10.94 | $10.58 | $10.85 | $10.85 | 204,441 |
2019-01-16 | $10.46 | $10.73 | $10.39 | $10.67 | $10.67 | 153,837 |
2019-01-15 | $10.12 | $10.45 | $9.99 | $10.45 | $10.45 | 119,991 |
2019-01-14 | $9.95 | $10.29 | $9.85 | $10.12 | $10.12 | 108,811 |
2019-01-11 | $9.73 | $10.23 | $9.73 | $10.01 | $10.01 | 175,086 |
2019-01-10 | $10.19 | $10.19 | $9.70 | $9.72 | $9.72 | 167,014 |
2019-01-09 | $10.09 | $10.37 | $9.94 | $10.27 | $10.27 | 115,265 |
2019-01-08 | $9.93 | $10.10 | $9.78 | $10.08 | $10.08 | 106,253 |
2019-01-07 | $9.39 | $10.00 | $9.19 | $9.92 | $9.92 | 101,826 |
2019-01-04 | $9.88 | $9.95 | $9.74 | $9.83 | $9.83 | 123,104 |
2019-01-03 | $9.78 | $9.99 | $9.51 | $9.82 | $9.82 | 94,074 |
2019-01-02 | $9.39 | $9.91 | $9.22 | $9.88 | $9.88 | 234,135 |
2018-12-31 | $9.30 | $9.82 | $9.05 | $9.53 | $9.53 | 454,294 |
2018-12-28 | $8.96 | $9.34 | $8.87 | $9.29 | $9.29 | 160,759 |
2018-12-27 | $8.76 | $9.03 | $8.46 | $8.98 | $8.98 | 136,249 |
2018-12-26 | $9.03 | $9.09 | $8.77 | $8.85 | $8.85 | 166,718 |
2018-12-24 | $8.33 | $9.02 | $8.25 | $8.80 | $8.80 | 132,729 |
2018-12-21 | $9.08 | $9.23 | $8.33 | $8.36 | $8.36 | 474,535 |
2018-12-20 | $9.18 | $9.41 | $9.01 | $9.09 | $9.09 | 229,192 |
2018-12-19 | $9.34 | $9.56 | $9.15 | $9.17 | $9.17 | 142,399 |
2018-12-18 | $9.62 | $9.62 | $9.22 | $9.30 | $9.30 | 234,415 |
2018-12-17 | $10.24 | $10.25 | $9.60 | $9.62 | $9.62 | 293,968 |
2018-12-14 | $10.28 | $10.50 | $10.16 | $10.25 | $10.25 | 116,420 |
2018-12-13 | $10.64 | $10.69 | $10.24 | $10.36 | $10.36 | 143,801 |
2018-12-12 | $10.62 | $10.88 | $10.53 | $10.66 | $10.66 | 144,134 |
2018-12-11 | $10.47 | $10.58 | $10.27 | $10.54 | $10.54 | 110,890 |
2018-12-10 | $10.43 | $10.73 | $10.32 | $10.35 | $10.35 | 163,434 |
2018-12-07 | $10.81 | $11.00 | $10.35 | $10.43 | $10.43 | 170,069 |
2018-12-06 | $10.87 | $10.98 | $10.62 | $10.82 | $10.82 | 188,781 |
2018-12-04 | $10.87 | $11.20 | $10.75 | $11.14 | $11.14 | 242,796 |
2018-12-03 | $10.94 | $11.48 | $10.80 | $10.85 | $10.85 | 421,923 |
2018-11-30 | $10.00 | $11.20 | $9.73 | $10.85 | $10.85 | 962,833 |
2018-11-29 | $8.96 | $10.31 | $8.60 | $10.10 | $10.10 | 1,594,706 |
2018-11-28 | $8.55 | $8.62 | $6.78 | $7.53 | $7.53 | 1,490,198 |
2018-11-27 | $8.99 | $9.03 | $8.46 | $8.56 | $8.56 | 319,488 |
2018-11-26 | $9.23 | $9.37 | $9.00 | $9.04 | $9.04 | 110,923 |
2018-11-23 | $9.01 | $9.31 | $8.98 | $9.05 | $9.05 | 100,934 |
2018-11-21 | $8.73 | $9.13 | $8.65 | $9.04 | $9.04 | 95,198 |
2018-11-20 | $8.99 | $9.11 | $8.63 | $8.66 | $8.66 | 248,721 |
2018-11-19 | $9.24 | $9.25 | $9.04 | $9.06 | $9.06 | 187,937 |
2018-11-16 | $9.45 | $9.61 | $9.19 | $9.24 | $9.24 | 203,379 |
2018-11-15 | $9.20 | $9.62 | $9.16 | $9.55 | $9.55 | 264,222 |
2018-11-14 | $10.05 | $10.14 | $9.22 | $9.25 | $9.25 | 158,766 |
2018-11-13 | $10.54 | $10.58 | $10.00 | $10.01 | $10.01 | 177,999 |
2018-11-12 | $10.49 | $10.60 | $10.40 | $10.50 | $10.50 | 116,327 |
2018-11-09 | $10.50 | $10.56 | $10.40 | $10.50 | $10.50 | 118,718 |
2018-11-08 | $10.41 | $10.79 | $10.41 | $10.54 | $10.54 | 87,735 |
2018-11-07 | $10.40 | $10.53 | $10.11 | $10.50 | $10.50 | 115,207 |
2018-11-06 | $10.29 | $10.54 | $9.76 | $10.34 | $10.34 | 133,216 |
2018-11-05 | $10.49 | $10.58 | $10.29 | $10.33 | $10.33 | 188,398 |
2018-11-02 | $10.31 | $10.62 | $10.31 | $10.49 | $10.49 | 119,941 |
2018-11-01 | $10.09 | $10.31 | $10.02 | $10.29 | $10.29 | 92,824 |
2018-10-31 | $10.32 | $10.32 | $9.99 | $10.11 | $10.11 | 147,140 |
2018-10-30 | $9.67 | $10.29 | $9.67 | $10.27 | $10.27 | 240,815 |
2018-10-29 | $9.52 | $9.66 | $9.49 | $9.66 | $9.66 | 163,498 |
2018-10-26 | $9.48 | $9.65 | $9.28 | $9.44 | $9.44 | 396,284 |
2018-10-25 | $9.39 | $9.68 | $9.31 | $9.59 | $9.59 | 233,827 |
2018-10-24 | $9.58 | $9.71 | $9.32 | $9.37 | $9.37 | 153,334 |
2018-10-23 | $9.31 | $9.64 | $9.17 | $9.62 | $9.62 | 176,526 |
2018-10-22 | $9.40 | $9.45 | $9.27 | $9.41 | $9.41 | 95,435 |
2018-10-19 | $9.56 | $9.56 | $9.36 | $9.41 | $9.41 | 149,976 |
2018-10-18 | $9.58 | $9.68 | $9.44 | $9.56 | $9.56 | 153,794 |
2018-10-17 | $9.50 | $9.73 | $9.50 | $9.62 | $9.62 | 111,606 |
2018-10-16 | $9.44 | $9.61 | $9.37 | $9.57 | $9.57 | 274,859 |
2018-10-15 | $9.40 | $9.45 | $9.33 | $9.40 | $9.40 | 210,041 |
2018-10-12 | $9.51 | $9.54 | $9.37 | $9.46 | $9.46 | 172,891 |
2018-10-11 | $9.38 | $9.58 | $9.36 | $9.37 | $9.37 | 147,701 |
2018-10-10 | $9.44 | $9.46 | $9.32 | $9.39 | $9.39 | 139,335 |
2018-10-09 | $9.50 | $9.68 | $9.41 | $9.45 | $9.45 | 176,409 |
2018-10-08 | $9.67 | $9.83 | $9.41 | $9.51 | $9.51 | 144,128 |
2018-10-05 | $9.97 | $9.98 | $9.60 | $9.69 | $9.69 | 288,671 |
2018-10-04 | $10.20 | $10.28 | $9.92 | $9.92 | $9.92 | 257,496 |
2018-10-03 | $10.01 | $10.37 | $9.91 | $10.25 | $10.25 | 300,302 |
2018-10-02 | $9.98 | $10.07 | $9.88 | $9.95 | $9.95 | 234,363 |
2018-10-01 | $10.15 | $10.43 | $9.92 | $10.01 | $10.01 | 297,897 |
2018-09-28 | $10.34 | $10.41 | $9.96 | $10.09 | $10.09 | 184,434 |
2018-09-27 | $10.35 | $10.47 | $10.14 | $10.37 | $10.37 | 280,035 |
2018-09-26 | $9.90 | $10.43 | $9.90 | $10.34 | $10.34 | 222,712 |
2018-09-25 | $9.46 | $10.11 | $9.46 | $9.90 | $9.90 | 419,857 |
2018-09-24 | $9.32 | $9.44 | $9.24 | $9.30 | $9.30 | 149,927 |
2018-09-21 | $9.35 | $9.45 | $9.04 | $9.36 | $9.36 | 663,958 |
2018-09-20 | $9.23 | $9.39 | $9.16 | $9.35 | $9.35 | 232,040 |
2018-09-19 | $9.21 | $9.42 | $9.10 | $9.24 | $9.24 | 219,383 |
2018-09-18 | $9.07 | $9.25 | $9.04 | $9.18 | $9.18 | 207,679 |
2018-09-17 | $9.55 | $9.55 | $8.93 | $9.02 | $9.02 | 392,557 |
2018-09-14 | $9.36 | $9.67 | $9.33 | $9.53 | $9.53 | 195,138 |
2018-09-13 | $9.66 | $9.72 | $9.30 | $9.35 | $9.35 | 185,291 |
2018-09-12 | $9.66 | $9.80 | $9.51 | $9.65 | $9.65 | 176,323 |
2018-09-11 | $9.65 | $9.71 | $9.49 | $9.65 | $9.65 | 208,399 |
2018-09-10 | $9.42 | $9.70 | $9.37 | $9.56 | $9.56 | 308,778 |
2018-09-07 | $9.02 | $9.37 | $9.02 | $9.35 | $9.35 | 346,348 |
2018-09-06 | $9.07 | $9.10 | $8.85 | $9.04 | $9.04 | 398,196 |
2018-09-05 | $9.08 | $9.17 | $8.91 | $9.04 | $9.04 | 395,841 |
2018-09-04 | $9.04 | $9.27 | $8.75 | $9.09 | $9.09 | 293,768 |
2018-08-31 | $9.52 | $9.75 | $9.05 | $9.09 | $9.09 | 695,850 |
2018-08-30 | $10.30 | $10.40 | $8.90 | $9.34 | $9.34 | 1,422,032 |
2018-08-29 | $11.85 | $11.89 | $11.39 | $11.50 | $11.50 | 255,524 |
2018-08-28 | $12.10 | $12.15 | $11.78 | $11.84 | $11.84 | 110,214 |
2018-08-27 | $12.08 | $12.26 | $11.85 | $12.12 | $12.12 | 115,455 |
2018-08-24 | $11.87 | $12.19 | $11.87 | $12.08 | $12.08 | 122,060 |
2018-08-23 | $11.58 | $11.94 | $11.57 | $11.86 | $11.86 | 83,577 |
2018-08-22 | $11.49 | $11.70 | $11.49 | $11.55 | $11.55 | 58,916 |
2018-08-21 | $11.36 | $11.54 | $11.36 | $11.48 | $11.48 | 81,028 |
2018-08-20 | $11.55 | $11.71 | $11.33 | $11.36 | $11.36 | 105,380 |
2018-08-17 | $11.32 | $11.57 | $11.25 | $11.55 | $11.55 | 86,240 |
2018-08-16 | $11.37 | $11.59 | $11.23 | $11.33 | $11.33 | 120,372 |
2018-08-15 | $11.43 | $11.63 | $11.24 | $11.35 | $11.35 | 89,584 |
2018-08-14 | $11.20 | $11.59 | $11.20 | $11.49 | $11.49 | 96,670 |
2018-08-13 | $11.36 | $11.47 | $10.96 | $11.16 | $11.16 | 76,761 |
2018-08-10 | $11.13 | $11.44 | $11.10 | $11.31 | $11.31 | 108,541 |
2018-08-09 | $11.21 | $11.31 | $11.09 | $11.16 | $11.16 | 65,090 |
2018-08-08 | $10.99 | $11.26 | $10.86 | $11.22 | $11.22 | 46,378 |
2018-08-07 | $11.26 | $11.26 | $10.76 | $11.00 | $11.00 | 104,520 |
2018-08-06 | $11.23 | $11.49 | $11.20 | $11.26 | $11.26 | 38,592 |
2018-08-03 | $11.27 | $11.35 | $11.06 | $11.22 | $11.22 | 48,522 |
2018-08-02 | $11.23 | $11.44 | $11.18 | $11.25 | $11.25 | 90,476 |
2018-08-01 | $11.36 | $11.36 | $11.15 | $11.27 | $11.27 | 65,721 |
2018-07-31 | $11.29 | $11.57 | $11.10 | $11.38 | $11.38 | 119,042 |
2018-07-30 | $11.14 | $11.37 | $11.07 | $11.25 | $11.25 | 96,395 |
2018-07-27 | $11.39 | $11.42 | $11.13 | $11.17 | $11.17 | 78,675 |
2018-07-26 | $11.25 | $11.50 | $11.25 | $11.38 | $11.38 | 90,167 |
2018-07-25 | $11.35 | $11.35 | $11.03 | $11.26 | $11.26 | 117,078 |
2018-07-24 | $11.50 | $11.52 | $11.17 | $11.35 | $11.35 | 93,453 |
2018-07-23 | $11.31 | $11.45 | $11.22 | $11.44 | $11.44 | 78,399 |
2018-07-20 | $11.55 | $11.62 | $11.33 | $11.35 | $11.35 | 68,189 |
2018-07-19 | $11.43 | $11.80 | $11.43 | $11.60 | $11.60 | 65,601 |
2018-07-18 | $11.41 | $11.51 | $11.33 | $11.45 | $11.45 | 78,231 |
2018-07-17 | $11.30 | $11.57 | $11.20 | $11.42 | $11.42 | 92,093 |
2018-07-16 | $11.40 | $11.58 | $11.23 | $11.34 | $11.34 | 149,082 |
2018-07-13 | $11.40 | $11.98 | $11.40 | $11.40 | $11.40 | 95,333 |
2018-07-12 | $11.61 | $11.61 | $11.21 | $11.41 | $11.41 | 157,425 |
2018-07-11 | $11.93 | $11.94 | $11.55 | $11.57 | $11.57 | 82,340 |
2018-07-10 | $12.12 | $12.15 | $11.91 | $12.04 | $12.04 | 92,134 |
2018-07-09 | $11.97 | $12.14 | $11.78 | $12.12 | $12.12 | 82,623 |
2018-07-06 | $11.88 | $12.02 | $11.42 | $11.98 | $11.98 | 57,164 |
2018-07-05 | $11.81 | $11.87 | $11.73 | $11.83 | $11.83 | 56,752 |
2018-07-03 | $11.79 | $12.02 | $11.74 | $11.76 | $11.76 | 74,557 |
2018-07-02 | $11.26 | $11.77 | $11.04 | $11.73 | $11.73 | 169,599 |
2018-06-29 | $11.79 | $11.86 | $11.56 | $11.64 | $11.64 | 125,700 |
2018-06-28 | $12.01 | $12.08 | $11.77 | $11.80 | $11.80 | 114,525 |
2018-06-27 | $12.31 | $12.33 | $12.00 | $12.02 | $12.02 | 110,047 |
2018-06-26 | $12.50 | $12.55 | $12.25 | $12.30 | $12.30 | 138,522 |
2018-06-25 | $12.79 | $12.86 | $12.35 | $12.49 | $12.49 | 177,220 |
2018-06-22 | $12.34 | $12.92 | $12.12 | $12.79 | $12.79 | 591,501 |
2018-06-21 | $12.42 | $12.76 | $12.24 | $12.27 | $12.27 | 153,118 |
2018-06-20 | $12.33 | $12.47 | $12.19 | $12.39 | $12.39 | 75,072 |
2018-06-19 | $12.37 | $12.43 | $12.22 | $12.35 | $12.35 | 65,363 |
2018-06-18 | $12.39 | $12.65 | $12.30 | $12.44 | $12.44 | 97,683 |
2018-06-15 | $12.41 | $12.59 | $12.33 | $12.41 | $12.41 | 196,302 |
2018-06-14 | $12.53 | $12.55 | $12.36 | $12.44 | $12.44 | 111,471 |
2018-06-13 | $12.45 | $12.60 | $12.23 | $12.56 | $12.56 | 198,882 |
2018-06-12 | $12.76 | $12.77 | $12.37 | $12.44 | $12.44 | 133,780 |
2018-06-11 | $12.25 | $12.91 | $12.08 | $12.73 | $12.73 | 263,872 |
2018-06-08 | $12.48 | $12.53 | $12.18 | $12.30 | $12.30 | 117,090 |
2018-06-07 | $12.40 | $12.75 | $12.40 | $12.46 | $12.46 | 162,751 |
2018-06-06 | $12.66 | $12.66 | $12.13 | $12.40 | $12.40 | 183,767 |
2018-06-05 | $12.50 | $12.67 | $12.40 | $12.54 | $12.54 | 317,302 |
2018-06-04 | $12.70 | $13.03 | $12.43 | $12.53 | $12.53 | 242,949 |
2018-06-01 | $13.13 | $13.18 | $12.38 | $12.63 | $12.63 | 410,326 |
2018-05-31 | $11.78 | $13.48 | $11.66 | $12.83 | $12.83 | 957,674 |
2018-05-30 | $10.62 | $11.23 | $10.61 | $11.04 | $11.04 | 328,032 |
2018-05-29 | $10.56 | $10.74 | $10.40 | $10.60 | $10.60 | 72,483 |
2018-05-25 | $10.47 | $10.65 | $10.45 | $10.58 | $10.58 | 64,946 |
2018-05-24 | $10.50 | $10.62 | $10.33 | $10.47 | $10.47 | 191,054 |
2018-05-23 | $10.38 | $10.69 | $10.27 | $10.49 | $10.49 | 186,776 |
2018-05-22 | $10.31 | $10.50 | $10.25 | $10.41 | $10.41 | 268,396 |
2018-05-21 | $10.40 | $10.63 | $10.20 | $10.26 | $10.26 | 172,539 |
2018-05-18 | $10.42 | $10.54 | $10.12 | $10.41 | $10.41 | 208,242 |
2018-05-17 | $10.80 | $10.99 | $10.37 | $10.41 | $10.41 | 334,323 |
2018-05-16 | $10.81 | $11.02 | $10.60 | $10.79 | $10.79 | 272,102 |
2018-05-15 | $10.69 | $11.02 | $10.56 | $10.77 | $10.77 | 433,876 |
2018-05-14 | $10.85 | $10.93 | $10.66 | $10.70 | $10.70 | 190,234 |
2018-05-11 | $10.92 | $11.06 | $10.78 | $10.84 | $10.84 | 91,056 |
2018-05-10 | $10.99 | $11.06 | $10.81 | $10.97 | $10.97 | 70,342 |
2018-05-09 | $11.06 | $11.13 | $10.70 | $10.99 | $10.99 | 122,443 |
2018-05-08 | $10.92 | $11.07 | $10.90 | $11.04 | $11.04 | 93,674 |
2018-05-07 | $10.91 | $11.07 | $10.78 | $10.95 | $10.95 | 98,061 |
2018-05-04 | $10.68 | $10.98 | $10.63 | $10.90 | $10.90 | 86,838 |
2018-05-03 | $10.85 | $10.88 | $10.65 | $10.75 | $10.75 | 95,061 |
2018-05-02 | $10.64 | $10.89 | $10.53 | $10.86 | $10.86 | 145,516 |
2018-05-01 | $10.53 | $10.66 | $10.45 | $10.63 | $10.63 | 74,727 |
2018-04-30 | $10.61 | $10.70 | $10.49 | $10.59 | $10.59 | 110,549 |
2018-04-27 | $10.53 | $10.62 | $10.33 | $10.59 | $10.59 | 161,168 |
2018-04-26 | $10.55 | $10.64 | $10.34 | $10.50 | $10.50 | 199,068 |
2018-04-25 | $10.54 | $10.70 | $10.47 | $10.55 | $10.55 | 131,589 |
2018-04-24 | $10.54 | $10.65 | $10.52 | $10.58 | $10.58 | 84,299 |
2018-04-23 | $10.58 | $10.66 | $10.34 | $10.50 | $10.50 | 139,079 |
2018-04-20 | $10.46 | $10.65 | $10.35 | $10.55 | $10.55 | 198,011 |
2018-04-19 | $10.54 | $10.72 | $10.44 | $10.49 | $10.49 | 158,869 |
2018-04-18 | $10.65 | $10.84 | $10.60 | $10.62 | $10.62 | 124,186 |
2018-04-17 | $10.34 | $10.73 | $10.34 | $10.60 | $10.60 | 306,552 |
2018-04-16 | $10.25 | $10.39 | $10.24 | $10.29 | $10.29 | 221,599 |
2018-04-13 | $10.10 | $10.38 | $9.95 | $10.25 | $10.25 | 558,854 |
2018-04-12 | $10.19 | $10.21 | $9.95 | $10.07 | $10.07 | 253,035 |
2018-04-11 | $10.06 | $10.21 | $10.05 | $10.17 | $10.17 | 214,481 |
2018-04-10 | $10.00 | $10.13 | $9.85 | $10.08 | $10.08 | 147,544 |
2018-04-09 | $10.10 | $10.14 | $9.86 | $9.96 | $9.96 | 147,498 |
2018-04-06 | $10.17 | $10.25 | $9.85 | $10.06 | $10.06 | 265,983 |
2018-04-05 | $9.99 | $10.35 | $9.95 | $10.29 | $10.29 | 305,147 |
2018-04-04 | $9.67 | $9.98 | $9.64 | $9.90 | $9.90 | 102,851 |
2018-04-03 | $9.57 | $9.84 | $9.51 | $9.84 | $9.84 | 111,200 |
2018-04-02 | $9.61 | $9.77 | $9.25 | $9.54 | $9.54 | 194,394 |
2018-03-29 | $9.72 | $10.02 | $9.65 | $9.69 | $9.69 | 163,497 |
2018-03-28 | $9.54 | $9.88 | $9.36 | $9.64 | $9.64 | 124,103 |
2018-03-27 | $9.98 | $9.98 | $9.51 | $9.52 | $9.52 | 105,547 |
2018-03-26 | $9.87 | $10.07 | $9.68 | $9.95 | $9.95 | 179,997 |
2018-03-23 | $10.00 | $10.03 | $9.65 | $9.74 | $9.74 | 213,849 |
2018-03-22 | $10.12 | $10.27 | $9.83 | $9.98 | $9.98 | 202,756 |
2018-03-21 | $9.92 | $10.47 | $9.92 | $10.16 | $10.16 | 291,173 |
2018-03-20 | $9.99 | $10.10 | $9.82 | $9.96 | $9.96 | 319,959 |
2018-03-19 | $9.51 | $10.20 | $9.50 | $9.98 | $9.98 | 580,377 |
2018-03-16 | $9.21 | $10.06 | $9.21 | $9.48 | $9.48 | 380,383 |
2018-03-15 | $9.35 | $9.46 | $9.13 | $9.38 | $9.38 | 175,027 |
2018-03-14 | $9.37 | $9.54 | $9.19 | $9.33 | $9.33 | 153,098 |
2018-03-13 | $9.03 | $9.48 | $9.03 | $9.33 | $9.33 | 245,436 |
2018-03-12 | $8.99 | $9.09 | $8.90 | $9.01 | $9.01 | 143,498 |
2018-03-09 | $9.01 | $9.09 | $8.85 | $8.93 | $8.93 | 169,458 |
2018-03-08 | $8.97 | $9.04 | $8.84 | $8.95 | $8.95 | 110,669 |
2018-03-07 | $9.02 | $9.12 | $8.80 | $8.92 | $8.92 | 142,459 |
2018-03-06 | $8.84 | $9.13 | $8.80 | $9.10 | $9.10 | 105,658 |
2018-03-05 | $8.89 | $9.09 | $8.80 | $8.85 | $8.85 | 109,713 |
2018-03-02 | $8.73 | $9.11 | $8.61 | $8.95 | $8.95 | 113,897 |
2018-03-01 | $8.76 | $9.06 | $8.69 | $8.83 | $8.83 | 181,038 |
2018-02-28 | $8.77 | $8.90 | $8.63 | $8.76 | $8.76 | 177,097 |
2018-02-27 | $9.03 | $9.09 | $8.55 | $8.74 | $8.74 | 297,905 |
2018-02-26 | $8.93 | $9.13 | $8.84 | $9.04 | $9.04 | 195,336 |
2018-02-23 | $8.94 | $9.01 | $8.81 | $8.90 | $8.90 | 222,257 |
2018-02-22 | $8.98 | $9.09 | $8.68 | $8.90 | $8.90 | 259,436 |
2018-02-21 | $9.38 | $9.65 | $8.85 | $8.89 | $8.89 | 554,640 |
2018-02-20 | $10.96 | $11.03 | $9.30 | $9.36 | $9.36 | 879,332 |
2018-02-16 | $11.16 | $11.96 | $11.05 | $11.89 | $11.89 | 292,009 |
2018-02-15 | $10.84 | $11.22 | $10.64 | $11.20 | $11.20 | 113,794 |
2018-02-14 | $10.54 | $10.87 | $10.52 | $10.81 | $10.81 | 45,525 |
2018-02-13 | $10.53 | $10.74 | $10.53 | $10.65 | $10.65 | 54,817 |
2018-02-12 | $10.78 | $10.83 | $10.49 | $10.64 | $10.64 | 64,420 |
2018-02-09 | $10.65 | $10.92 | $10.39 | $10.74 | $10.74 | 84,383 |
2018-02-08 | $10.62 | $10.75 | $10.40 | $10.53 | $10.53 | 75,914 |
2018-02-07 | $10.59 | $10.94 | $10.40 | $10.58 | $10.58 | 127,324 |
2018-02-06 | $10.20 | $10.72 | $10.20 | $10.59 | $10.59 | 110,582 |
2018-02-05 | $10.77 | $11.05 | $10.47 | $10.47 | $10.47 | 86,318 |
2018-02-02 | $10.84 | $11.00 | $10.75 | $10.90 | $10.90 | 113,515 |
2018-02-01 | $10.59 | $11.07 | $10.43 | $10.95 | $10.95 | 257,240 |
2018-01-31 | $11.36 | $11.36 | $10.58 | $10.61 | $10.61 | 207,434 |
2018-01-30 | $11.50 | $11.66 | $11.22 | $11.33 | $11.33 | 61,759 |
2018-01-29 | $11.82 | $11.86 | $11.60 | $11.61 | $11.61 | 54,332 |
2018-01-26 | $11.83 | $11.94 | $11.60 | $11.87 | $11.87 | 55,658 |
2018-01-25 | $11.77 | $11.88 | $11.56 | $11.82 | $11.82 | 121,034 |
2018-01-24 | $12.15 | $12.16 | $11.66 | $11.74 | $11.74 | 81,438 |
2018-01-23 | $12.35 | $12.37 | $12.00 | $12.10 | $12.10 | 38,439 |
2018-01-22 | $12.18 | $12.46 | $11.94 | $12.34 | $12.34 | 61,937 |
2018-01-19 | $11.96 | $12.30 | $11.81 | $12.19 | $12.19 | 51,567 |
2018-01-18 | $12.20 | $12.20 | $11.87 | $11.97 | $11.97 | 85,009 |
2018-01-17 | $11.99 | $12.35 | $11.97 | $12.21 | $12.21 | 47,582 |
2018-01-16 | $12.40 | $12.64 | $11.94 | $11.97 | $11.97 | 54,020 |
2018-01-12 | $12.19 | $12.72 | $12.19 | $12.37 | $12.37 | 93,414 |
2018-01-11 | $11.75 | $12.39 | $11.58 | $12.18 | $12.18 | 143,573 |
2018-01-10 | $11.80 | $11.94 | $11.60 | $11.74 | $11.74 | 101,611 |
2018-01-09 | $11.97 | $12.16 | $11.66 | $11.80 | $11.80 | 124,696 |
2018-01-08 | $12.06 | $12.10 | $11.76 | $11.90 | $11.90 | 127,425 |
2018-01-05 | $12.04 | $12.15 | $11.84 | $12.04 | $12.04 | 41,208 |
2018-01-04 | $11.77 | $12.08 | $11.45 | $12.00 | $12.00 | 121,145 |
2018-01-03 | $12.00 | $12.21 | $11.66 | $11.70 | $11.70 | 193,404 |
2018-01-02 | $12.06 | $12.29 | $11.78 | $11.97 | $11.97 | 95,186 |
2017-12-29 | $12.28 | $12.43 | $11.95 | $11.97 | $11.97 | 86,143 |
2017-12-28 | $12.50 | $12.56 | $12.15 | $12.27 | $12.27 | 78,492 |
2017-12-27 | $12.86 | $12.92 | $12.42 | $12.51 | $12.51 | 69,615 |
2017-12-26 | $12.55 | $12.90 | $12.45 | $12.86 | $12.86 | 121,747 |
2017-12-22 | $13.15 | $13.15 | $12.47 | $12.56 | $12.56 | 86,538 |
2017-12-21 | $13.23 | $13.31 | $13.07 | $13.09 | $13.09 | 110,760 |
2017-12-20 | $12.87 | $13.27 | $12.84 | $13.20 | $13.20 | 103,080 |
2017-12-19 | $12.62 | $13.24 | $12.62 | $12.81 | $12.81 | 143,193 |
2017-12-18 | $12.46 | $13.00 | $12.37 | $12.90 | $12.90 | 180,809 |
2017-12-15 | $12.32 | $12.52 | $12.08 | $12.32 | $12.32 | 285,378 |
2017-12-14 | $12.45 | $12.55 | $12.12 | $12.33 | $12.33 | 126,573 |
2017-12-13 | $12.41 | $12.65 | $12.23 | $12.48 | $12.48 | 110,061 |
2017-12-12 | $12.91 | $13.14 | $12.40 | $12.41 | $12.41 | 72,130 |
2017-12-11 | $13.05 | $13.06 | $12.82 | $12.97 | $12.97 | 65,602 |
2017-12-08 | $12.86 | $13.28 | $12.73 | $13.00 | $13.00 | 116,445 |
2017-12-07 | $12.72 | $13.04 | $12.61 | $12.73 | $12.73 | 109,208 |
2017-12-06 | $13.04 | $13.25 | $12.75 | $12.75 | $12.75 | 147,150 |
2017-12-05 | $13.13 | $13.22 | $12.89 | $13.05 | $13.05 | 112,110 |
2017-12-04 | $13.18 | $13.42 | $12.83 | $13.12 | $13.12 | 218,136 |
2017-12-01 | $13.00 | $13.20 | $12.47 | $13.14 | $13.14 | 213,554 |
2017-11-30 | $12.62 | $13.18 | $12.51 | $13.01 | $13.01 | 360,852 |
2017-11-29 | $11.94 | $12.72 | $11.90 | $12.53 | $12.53 | 147,798 |
2017-11-28 | $11.69 | $12.04 | $11.37 | $11.97 | $11.97 | 147,428 |
2017-11-27 | $11.81 | $11.98 | $11.45 | $11.61 | $11.61 | 151,335 |
2017-11-24 | $12.20 | $12.22 | $11.77 | $11.82 | $11.82 | 130,272 |
2017-11-22 | $13.00 | $13.08 | $12.20 | $12.21 | $12.21 | 274,705 |
2017-11-21 | $11.96 | $13.25 | $11.16 | $13.09 | $13.09 | 304,222 |
2017-11-20 | $12.60 | $13.17 | $12.55 | $12.82 | $12.82 | 342,233 |
2017-11-17 | $12.23 | $12.74 | $12.21 | $12.53 | $12.53 | 192,366 |
2017-11-16 | $11.57 | $12.32 | $11.56 | $12.29 | $12.29 | 140,961 |
2017-11-15 | $11.82 | $12.14 | $11.50 | $11.54 | $11.54 | 76,436 |
2017-11-14 | $11.79 | $12.27 | $11.75 | $11.83 | $11.83 | 103,332 |
2017-11-13 | $11.69 | $11.85 | $11.62 | $11.79 | $11.79 | 57,729 |
2017-11-10 | $11.55 | $11.97 | $11.55 | $11.71 | $11.71 | 97,621 |
2017-11-09 | $11.30 | $11.67 | $11.26 | $11.56 | $11.56 | 93,971 |
2017-11-08 | $11.51 | $11.66 | $11.20 | $11.32 | $11.32 | 67,150 |
2017-11-07 | $12.03 | $12.11 | $11.33 | $11.51 | $11.51 | 156,811 |
2017-11-06 | $11.81 | $12.14 | $11.79 | $12.04 | $12.04 | 85,027 |
2017-11-03 | $11.98 | $12.27 | $11.79 | $11.85 | $11.85 | 70,283 |
2017-11-02 | $11.77 | $12.13 | $11.71 | $11.95 | $11.95 | 79,401 |
2017-11-01 | $11.80 | $11.92 | $11.59 | $11.78 | $11.78 | 90,202 |
2017-10-31 | $11.79 | $11.96 | $11.65 | $11.70 | $11.70 | 73,863 |
2017-10-30 | $12.20 | $12.20 | $11.64 | $11.73 | $11.73 | 139,608 |
2017-10-27 | $12.49 | $12.49 | $12.16 | $12.30 | $12.30 | 126,672 |
2017-10-26 | $12.44 | $12.77 | $12.29 | $12.49 | $12.49 | 154,694 |
2017-10-25 | $12.22 | $12.43 | $12.06 | $12.42 | $12.42 | 127,361 |
2017-10-24 | $12.12 | $12.32 | $12.04 | $12.25 | $12.25 | 91,522 |
2017-10-23 | $12.47 | $12.50 | $12.00 | $12.03 | $12.03 | 70,628 |
2017-10-20 | $12.57 | $12.61 | $12.34 | $12.44 | $12.44 | 91,301 |
2017-10-19 | $12.02 | $12.49 | $11.85 | $12.46 | $12.46 | 196,112 |
2017-10-18 | $12.00 | $12.29 | $12.00 | $12.10 | $12.10 | 172,630 |
2017-10-17 | $11.89 | $12.00 | $11.78 | $11.89 | $11.89 | 101,198 |
2017-10-16 | $11.72 | $12.01 | $11.67 | $11.86 | $11.86 | 123,211 |
2017-10-13 | $11.73 | $11.89 | $11.63 | $11.73 | $11.73 | 80,884 |
2017-10-12 | $11.77 | $11.93 | $11.56 | $11.72 | $11.72 | 168,443 |
2017-10-11 | $11.80 | $11.94 | $11.55 | $11.88 | $11.88 | 136,977 |
2017-10-10 | $11.85 | $11.98 | $11.56 | $11.77 | $11.77 | 89,632 |
2017-10-09 | $11.84 | $11.90 | $11.57 | $11.75 | $11.75 | 89,863 |
2017-10-06 | $12.05 | $12.05 | $11.74 | $11.75 | $11.75 | 135,944 |
2017-10-05 | $12.08 | $12.23 | $11.88 | $12.10 | $12.10 | 117,903 |
2017-10-04 | $11.93 | $12.23 | $11.88 | $12.03 | $12.03 | 176,093 |
2017-10-03 | $11.72 | $12.08 | $11.60 | $11.99 | $11.99 | 224,810 |
2017-10-02 | $11.39 | $11.78 | $11.30 | $11.78 | $11.78 | 120,453 |
2017-09-29 | $11.41 | $11.55 | $11.32 | $11.43 | $11.43 | 109,753 |
2017-09-28 | $11.25 | $11.64 | $11.25 | $11.42 | $11.42 | 112,428 |
2017-09-27 | $10.83 | $11.43 | $10.83 | $11.37 | $11.37 | 155,830 |
2017-09-26 | $11.09 | $11.17 | $10.80 | $10.83 | $10.83 | 96,955 |
2017-09-25 | $10.61 | $11.17 | $10.61 | $11.14 | $11.14 | 207,729 |
2017-09-22 | $10.55 | $10.77 | $10.55 | $10.61 | $10.61 | 152,825 |
2017-09-21 | $10.93 | $10.94 | $10.54 | $10.60 | $10.60 | 133,191 |
2017-09-20 | $11.26 | $11.27 | $10.80 | $10.88 | $10.88 | 180,946 |
2017-09-19 | $11.00 | $11.40 | $10.93 | $11.32 | $11.32 | 157,859 |
2017-09-18 | $11.04 | $11.26 | $10.99 | $11.00 | $11.00 | 204,718 |
2017-09-15 | $11.10 | $11.29 | $11.02 | $11.04 | $11.04 | 284,403 |
2017-09-14 | $11.48 | $11.48 | $11.07 | $11.08 | $11.08 | 76,500 |
2017-09-13 | $11.11 | $11.49 | $11.07 | $11.48 | $11.48 | 189,403 |
2017-09-12 | $11.02 | $11.24 | $11.02 | $11.08 | $11.08 | 147,366 |
2017-09-11 | $11.38 | $11.38 | $10.95 | $11.04 | $11.04 | 151,114 |
2017-09-08 | $11.46 | $11.53 | $11.27 | $11.38 | $11.38 | 152,629 |
2017-09-07 | $11.48 | $11.53 | $11.25 | $11.45 | $11.45 | 220,544 |
2017-09-06 | $11.56 | $11.60 | $11.39 | $11.42 | $11.42 | 165,814 |
2017-09-05 | $11.49 | $11.60 | $11.36 | $11.46 | $11.46 | 146,186 |
2017-09-01 | $11.61 | $11.65 | $11.44 | $11.55 | $11.55 | 200,749 |
2017-08-31 | $11.58 | $11.60 | $11.49 | $11.53 | $11.53 | 194,784 |
2017-08-30 | $11.38 | $11.62 | $11.29 | $11.59 | $11.59 | 284,238 |
2017-08-29 | $11.28 | $11.53 | $11.13 | $11.32 | $11.32 | 391,199 |
2017-08-28 | $11.30 | $11.65 | $11.30 | $11.32 | $11.32 | 420,341 |
2017-08-25 | $11.55 | $11.71 | $11.23 | $11.30 | $11.30 | 447,787 |
2017-08-24 | $11.05 | $11.75 | $11.04 | $11.66 | $11.66 | 615,758 |
2017-08-23 | $11.07 | $11.41 | $10.59 | $10.97 | $10.97 | 693,950 |
2017-08-22 | $10.00 | $11.28 | $9.64 | $10.98 | $10.98 | 2,274,077 |
2017-08-21 | $8.22 | $8.59 | $8.17 | $8.38 | $8.38 | 143,346 |
2017-08-18 | $8.60 | $8.65 | $8.18 | $8.23 | $8.23 | 183,447 |
2017-08-17 | $8.79 | $8.90 | $8.65 | $8.67 | $8.67 | 96,999 |
2017-08-16 | $8.75 | $9.11 | $8.75 | $8.88 | $8.88 | 89,079 |
2017-08-15 | $8.96 | $9.00 | $8.60 | $8.70 | $8.70 | 164,736 |
2017-08-14 | $8.87 | $9.02 | $8.65 | $8.96 | $8.96 | 103,400 |
2017-08-11 | $9.17 | $9.21 | $8.78 | $8.79 | $8.79 | 101,303 |
2017-08-10 | $9.36 | $9.36 | $8.95 | $9.16 | $9.16 | 155,415 |
2017-08-09 | $9.69 | $9.87 | $9.29 | $9.38 | $9.38 | 95,571 |
2017-08-08 | $9.75 | $9.87 | $9.68 | $9.75 | $9.75 | 104,462 |
2017-08-07 | $9.51 | $9.95 | $9.47 | $9.75 | $9.75 | 188,085 |
2017-08-04 | $9.28 | $9.51 | $9.22 | $9.50 | $9.50 | 106,442 |
2017-08-03 | $9.21 | $9.50 | $9.21 | $9.28 | $9.28 | 63,056 |
2017-08-02 | $9.20 | $9.36 | $9.07 | $9.20 | $9.20 | 209,130 |
2017-08-01 | $9.44 | $9.46 | $9.23 | $9.25 | $9.25 | 194,381 |
2017-07-31 | $9.61 | $9.62 | $9.33 | $9.35 | $9.35 | 224,551 |
2017-07-28 | $9.75 | $9.80 | $9.58 | $9.59 | $9.59 | 44,171 |
2017-07-27 | $9.56 | $9.80 | $9.55 | $9.72 | $9.72 | 73,567 |
2017-07-26 | $9.77 | $9.84 | $9.45 | $9.55 | $9.55 | 62,749 |
2017-07-25 | $9.50 | $9.90 | $9.49 | $9.79 | $9.79 | 112,236 |
2017-07-24 | $9.55 | $9.58 | $9.38 | $9.43 | $9.43 | 119,578 |
2017-07-21 | $9.78 | $9.78 | $9.50 | $9.58 | $9.58 | 132,863 |
2017-07-20 | $9.73 | $9.80 | $9.65 | $9.73 | $9.73 | 79,528 |
2017-07-19 | $9.72 | $10.04 | $9.66 | $9.74 | $9.74 | 145,455 |
2017-07-18 | $9.79 | $9.79 | $9.65 | $9.72 | $9.72 | 89,532 |
2017-07-17 | $9.70 | $9.89 | $9.65 | $9.83 | $9.83 | 85,062 |
2017-07-14 | $9.79 | $9.87 | $9.63 | $9.69 | $9.69 | 79,569 |
2017-07-13 | $9.61 | $9.87 | $9.61 | $9.80 | $9.80 | 108,437 |
2017-07-12 | $9.87 | $9.91 | $9.60 | $9.62 | $9.62 | 102,314 |
2017-07-11 | $9.81 | $9.84 | $9.61 | $9.81 | $9.81 | 259,521 |
2017-07-10 | $10.21 | $10.21 | $9.55 | $9.82 | $9.82 | 220,451 |
2017-07-07 | $9.98 | $10.21 | $9.85 | $10.20 | $10.20 | 133,582 |
2017-07-06 | $10.11 | $10.13 | $9.82 | $9.97 | $9.97 | 177,746 |
2017-07-05 | $10.37 | $10.37 | $9.80 | $10.12 | $10.12 | 223,184 |
2017-07-03 | $10.30 | $10.45 | $9.63 | $10.37 | $10.37 | 92,931 |
2017-06-30 | $10.09 | $10.33 | $9.80 | $10.28 | $10.28 | 160,150 |
2017-06-29 | $9.80 | $10.09 | $9.73 | $10.06 | $10.06 | 112,205 |
2017-06-28 | $9.78 | $9.97 | $9.63 | $9.83 | $9.83 | 166,472 |
2017-06-27 | $9.39 | $9.90 | $9.31 | $9.75 | $9.75 | 122,829 |
2017-06-26 | $9.24 | $9.52 | $9.12 | $9.45 | $9.45 | 156,106 |
2017-06-23 | $8.96 | $9.21 | $8.83 | $9.18 | $9.18 | 248,947 |
2017-06-22 | $8.81 | $9.04 | $8.81 | $8.98 | $8.98 | 96,884 |
2017-06-21 | $8.70 | $8.90 | $8.66 | $8.80 | $8.80 | 127,635 |
2017-06-20 | $9.09 | $9.09 | $8.63 | $8.64 | $8.64 | 101,681 |
2017-06-19 | $9.30 | $9.30 | $8.96 | $9.10 | $9.10 | 135,330 |
2017-06-16 | $9.37 | $9.96 | $9.03 | $9.27 | $9.27 | 179,938 |
2017-06-15 | $9.44 | $9.56 | $9.33 | $9.45 | $9.45 | 42,273 |
2017-06-14 | $9.51 | $9.56 | $9.19 | $9.55 | $9.55 | 104,918 |
2017-06-13 | $9.60 | $9.65 | $9.39 | $9.52 | $9.52 | 74,640 |
2017-06-12 | $9.47 | $9.85 | $9.07 | $9.54 | $9.54 | 101,614 |
2017-06-09 | $9.09 | $9.80 | $9.04 | $9.55 | $9.55 | 146,703 |
2017-06-08 | $9.10 | $9.32 | $9.00 | $9.09 | $9.09 | 93,346 |
2017-06-07 | $8.97 | $9.33 | $8.82 | $9.08 | $9.08 | 139,332 |
2017-06-06 | $8.83 | $8.97 | $8.70 | $8.89 | $8.89 | 111,853 |
2017-06-05 | $8.94 | $9.00 | $8.80 | $8.87 | $8.87 | 97,690 |
2017-06-02 | $9.10 | $9.30 | $8.94 | $8.98 | $8.98 | 85,212 |
2017-06-01 | $9.04 | $9.27 | $9.03 | $9.09 | $9.09 | 118,416 |
2017-05-31 | $9.10 | $9.22 | $8.76 | $9.05 | $9.05 | 146,806 |
2017-05-30 | $8.98 | $9.18 | $8.86 | $9.11 | $9.11 | 136,709 |
2017-05-26 | $8.98 | $9.09 | $8.74 | $8.98 | $8.98 | 102,076 |
2017-05-25 | $8.68 | $9.08 | $8.52 | $9.00 | $9.00 | 212,695 |
2017-05-24 | $9.02 | $9.28 | $8.51 | $8.64 | $8.64 | 389,305 |
2017-05-23 | $8.95 | $9.38 | $8.54 | $9.01 | $9.01 | 441,265 |
2017-05-22 | $9.76 | $10.37 | $9.69 | $10.00 | $10.00 | 245,935 |
2017-05-19 | $9.93 | $9.96 | $9.63 | $9.70 | $9.70 | 150,570 |
2017-05-18 | $10.23 | $10.47 | $9.97 | $9.97 | $9.97 | 122,703 |
2017-05-17 | $10.74 | $10.82 | $10.13 | $10.27 | $10.27 | 126,967 |
2017-05-16 | $10.90 | $10.93 | $10.62 | $10.86 | $10.86 | 138,472 |
2017-05-15 | $11.67 | $11.75 | $10.82 | $10.91 | $10.91 | 152,654 |
2017-05-12 | $11.96 | $12.00 | $11.66 | $11.72 | $11.72 | 72,639 |
2017-05-11 | $11.98 | $12.13 | $11.69 | $12.05 | $12.05 | 85,626 |
2017-05-10 | $12.09 | $12.17 | $11.83 | $12.07 | $12.07 | 57,357 |
2017-05-09 | $12.14 | $12.44 | $12.11 | $12.14 | $12.14 | 118,392 |
2017-05-08 | $12.00 | $12.14 | $11.92 | $12.06 | $12.06 | 64,864 |
2017-05-05 | $12.01 | $12.15 | $11.82 | $12.02 | $12.02 | 112,293 |
2017-05-04 | $12.01 | $12.20 | $11.95 | $12.00 | $12.00 | 70,381 |
2017-05-03 | $12.11 | $12.16 | $11.85 | $12.02 | $12.02 | 88,204 |
2017-05-02 | $11.79 | $12.25 | $11.75 | $12.18 | $12.18 | 128,320 |
2017-05-01 | $11.86 | $11.91 | $11.63 | $11.72 | $11.72 | 80,235 |
2017-04-28 | $12.10 | $12.10 | $11.59 | $11.76 | $11.76 | 178,034 |
2017-04-27 | $12.22 | $12.31 | $11.82 | $12.09 | $12.09 | 139,280 |
2017-04-26 | $12.17 | $12.30 | $12.17 | $12.25 | $12.25 | 164,330 |
2017-04-25 | $12.33 | $12.45 | $12.15 | $12.25 | $12.25 | 108,479 |
2017-04-24 | $12.42 | $12.42 | $12.09 | $12.24 | $12.24 | 138,175 |
2017-04-21 | $12.25 | $12.29 | $12.02 | $12.25 | $12.25 | 115,619 |
2017-04-20 | $12.34 | $12.46 | $12.09 | $12.30 | $12.30 | 96,045 |
2017-04-19 | $12.21 | $12.42 | $12.18 | $12.24 | $12.24 | 114,322 |
2017-04-18 | $12.08 | $12.22 | $12.01 | $12.13 | $12.13 | 39,313 |
2017-04-17 | $12.16 | $12.29 | $12.02 | $12.16 | $12.16 | 44,319 |
2017-04-13 | $12.27 | $12.29 | $11.89 | $12.19 | $12.19 | 70,859 |
2017-04-12 | $12.34 | $12.38 | $12.09 | $12.31 | $12.31 | 69,829 |
2017-04-11 | $12.48 | $12.55 | $12.30 | $12.39 | $12.39 | 151,875 |
2017-04-10 | $12.28 | $12.51 | $12.26 | $12.49 | $12.49 | 155,350 |
2017-04-07 | $12.05 | $12.42 | $12.05 | $12.31 | $12.31 | 89,586 |
2017-04-06 | $12.24 | $12.35 | $12.02 | $12.14 | $12.14 | 127,669 |
2017-04-05 | $12.48 | $12.63 | $12.08 | $12.24 | $12.24 | 96,657 |
2017-04-04 | $12.39 | $12.53 | $12.17 | $12.48 | $12.48 | 87,971 |
2017-04-03 | $12.37 | $12.64 | $12.27 | $12.39 | $12.39 | 69,171 |
2017-03-31 | $12.20 | $12.50 | $12.19 | $12.40 | $12.40 | 95,555 |
2017-03-30 | $12.13 | $12.31 | $11.97 | $12.20 | $12.20 | 143,240 |
2017-03-29 | $11.88 | $12.38 | $11.88 | $12.20 | $12.20 | 189,425 |
2017-03-28 | $11.91 | $12.01 | $11.78 | $11.85 | $11.85 | 93,565 |
2017-03-27 | $11.65 | $12.17 | $11.52 | $11.98 | $11.98 | 94,137 |
2017-03-24 | $12.04 | $12.05 | $11.79 | $11.87 | $11.87 | 209,391 |
2017-03-23 | $11.82 | $12.09 | $11.74 | $12.00 | $12.00 | 150,658 |
2017-03-22 | $11.48 | $11.95 | $11.30 | $11.85 | $11.85 | 177,232 |
2017-03-21 | $11.66 | $11.76 | $11.25 | $11.48 | $11.48 | 98,693 |
2017-03-20 | $12.21 | $12.25 | $11.75 | $11.84 | $11.84 | 132,840 |
2017-03-17 | $12.34 | $12.46 | $12.01 | $12.20 | $12.20 | 404,448 |
2017-03-16 | $12.14 | $12.52 | $12.14 | $12.42 | $12.42 | 175,545 |
2017-03-15 | $12.20 | $12.38 | $11.99 | $12.11 | $12.11 | 158,682 |
2017-03-14 | $12.11 | $12.45 | $12.10 | $12.19 | $12.19 | 207,600 |
2017-03-13 | $11.96 | $12.71 | $11.69 | $12.31 | $12.31 | 356,265 |
2017-03-10 | $11.74 | $12.38 | $11.36 | $11.47 | $11.47 | 397,974 |
2017-03-09 | $10.93 | $11.48 | $10.89 | $11.34 | $11.34 | 168,602 |
2017-03-08 | $11.05 | $11.17 | $10.80 | $10.88 | $10.88 | 116,567 |
2017-03-07 | $11.01 | $11.14 | $10.97 | $11.00 | $11.00 | 60,435 |
2017-03-06 | $11.31 | $11.39 | $11.05 | $11.11 | $11.11 | 99,620 |
2017-03-03 | $11.59 | $11.59 | $11.16 | $11.34 | $11.34 | 74,668 |
2017-03-02 | $11.16 | $11.63 | $11.13 | $11.57 | $11.57 | 102,215 |
2017-03-01 | $11.51 | $11.52 | $11.10 | $11.13 | $11.13 | 123,019 |
2017-02-28 | $11.59 | $11.59 | $11.16 | $11.30 | $11.30 | 152,957 |
2017-02-27 | $11.22 | $11.67 | $11.14 | $11.50 | $11.50 | 189,979 |
2017-02-24 | $11.12 | $11.39 | $10.91 | $11.20 | $11.20 | 117,711 |
2017-02-23 | $11.44 | $11.46 | $11.11 | $11.15 | $11.15 | 143,572 |
2017-02-22 | $11.47 | $11.52 | $11.35 | $11.36 | $11.36 | 54,080 |
2017-02-21 | $11.44 | $11.54 | $11.28 | $11.46 | $11.46 | 188,874 |
2017-02-17 | $11.34 | $11.43 | $11.20 | $11.40 | $11.40 | 85,553 |
2017-02-16 | $11.46 | $11.47 | $11.28 | $11.29 | $11.29 | 110,435 |
2017-02-15 | $11.39 | $11.50 | $11.33 | $11.44 | $11.44 | 44,643 |
2017-02-14 | $11.52 | $11.57 | $11.42 | $11.51 | $11.51 | 96,215 |
2017-02-13 | $11.64 | $11.77 | $11.44 | $11.49 | $11.49 | 98,216 |
2017-02-10 | $11.78 | $11.89 | $11.55 | $11.63 | $11.63 | 72,530 |
2017-02-09 | $11.43 | $11.85 | $11.43 | $11.67 | $11.67 | 87,880 |
2017-02-08 | $11.10 | $11.47 | $11.05 | $11.43 | $11.43 | 87,306 |
2017-02-07 | $11.42 | $11.42 | $11.09 | $11.14 | $11.14 | 138,887 |
2017-02-06 | $11.56 | $11.56 | $10.70 | $11.36 | $11.36 | 276,162 |
2017-02-03 | $12.85 | $12.85 | $10.10 | $11.60 | $11.60 | 660,018 |
2017-02-02 | $13.50 | $13.62 | $13.35 | $13.59 | $13.59 | 59,523 |
2017-02-01 | $14.00 | $14.00 | $13.41 | $13.55 | $13.55 | 62,998 |
2017-01-31 | $13.86 | $14.00 | $13.60 | $13.88 | $13.88 | 75,371 |
2017-01-30 | $13.51 | $13.98 | $13.34 | $13.86 | $13.86 | 88,419 |
2017-01-27 | $13.60 | $13.75 | $13.27 | $13.65 | $13.65 | 86,709 |
2017-01-26 | $14.04 | $14.14 | $13.44 | $13.47 | $13.47 | 64,192 |
2017-01-25 | $13.83 | $14.29 | $13.79 | $14.09 | $14.09 | 123,725 |
2017-01-24 | $13.68 | $13.99 | $13.51 | $13.68 | $13.68 | 81,963 |
2017-01-23 | $14.17 | $14.34 | $13.49 | $13.61 | $13.61 | 76,176 |
2017-01-20 | $13.84 | $14.25 | $13.82 | $14.21 | $14.21 | 78,952 |
2017-01-19 | $14.12 | $14.21 | $13.57 | $13.84 | $13.84 | 77,608 |
2017-01-18 | $14.20 | $14.20 | $13.79 | $14.06 | $14.06 | 75,298 |
2017-01-17 | $14.17 | $14.33 | $14.12 | $14.20 | $14.20 | 135,645 |
2017-01-13 | $14.25 | $14.40 | $14.00 | $14.11 | $14.11 | 70,394 |
2017-01-12 | $14.30 | $14.31 | $14.04 | $14.24 | $14.24 | 55,419 |
2017-01-11 | $14.51 | $14.75 | $14.18 | $14.41 | $14.41 | 108,472 |
2017-01-10 | $14.59 | $14.91 | $14.41 | $14.59 | $14.59 | 86,290 |
2017-01-09 | $14.90 | $14.90 | $14.30 | $14.45 | $14.45 | 169,657 |
2017-01-06 | $15.50 | $15.50 | $15.08 | $15.20 | $15.20 | 39,164 |
2017-01-05 | $16.15 | $16.15 | $15.08 | $15.37 | $15.37 | 210,672 |
2017-01-04 | $15.78 | $16.29 | $15.75 | $16.25 | $16.25 | 70,196 |
2017-01-03 | $15.72 | $15.77 | $15.30 | $15.73 | $15.73 | 77,987 |
2016-12-30 | $15.79 | $15.88 | $15.45 | $15.51 | $15.51 | 59,874 |
2016-12-29 | $15.74 | $15.91 | $15.50 | $15.80 | $15.80 | 52,732 |
2016-12-28 | $15.58 | $15.70 | $15.28 | $15.68 | $15.68 | 65,109 |
2016-12-27 | $15.43 | $15.81 | $15.43 | $15.51 | $15.51 | 40,207 |
2016-12-23 | $15.22 | $15.48 | $15.06 | $15.46 | $15.46 | 98,104 |
2016-12-22 | $15.58 | $16.00 | $15.08 | $15.23 | $15.23 | 225,260 |
2016-12-21 | $17.13 | $17.13 | $16.61 | $16.63 | $16.63 | 64,973 |
2016-12-20 | $17.14 | $17.41 | $17.09 | $17.15 | $17.15 | 86,440 |
2016-12-19 | $17.29 | $17.40 | $16.99 | $17.16 | $17.16 | 107,636 |
2016-12-16 | $17.30 | $17.30 | $17.01 | $17.16 | $17.16 | 293,156 |
2016-12-15 | $16.30 | $17.31 | $16.29 | $17.22 | $17.22 | 133,652 |
2016-12-14 | $16.42 | $16.46 | $16.06 | $16.16 | $16.16 | 60,088 |
2016-12-13 | $16.55 | $16.58 | $16.22 | $16.44 | $16.44 | 85,377 |
2016-12-12 | $16.44 | $16.54 | $16.13 | $16.44 | $16.44 | 93,508 |
2016-12-09 | $16.36 | $16.56 | $15.51 | $16.45 | $16.45 | 63,625 |
2016-12-08 | $15.85 | $16.44 | $15.79 | $16.42 | $16.42 | 84,395 |
2016-12-07 | $15.75 | $15.92 | $15.75 | $15.85 | $15.85 | 54,929 |
2016-12-06 | $15.70 | $15.91 | $15.41 | $15.78 | $15.78 | 67,766 |
2016-12-05 | $15.32 | $15.66 | $15.32 | $15.63 | $15.63 | 88,519 |
2016-12-02 | $15.06 | $15.30 | $15.05 | $15.19 | $15.19 | 59,128 |
2016-12-01 | $14.67 | $15.19 | $14.67 | $15.07 | $15.07 | 81,117 |
2016-11-30 | $15.20 | $15.26 | $14.55 | $14.69 | $14.69 | 72,211 |
2016-11-29 | $15.45 | $15.55 | $15.03 | $15.11 | $15.11 | 90,614 |
2016-11-28 | $15.31 | $15.41 | $14.85 | $15.40 | $15.40 | 105,433 |
2016-11-25 | $15.02 | $15.47 | $14.29 | $15.34 | $15.34 | 72,760 |
2016-11-23 | $15.41 | $15.67 | $14.83 | $15.00 | $15.00 | 176,799 |
2016-11-22 | $14.08 | $15.10 | $14.05 | $15.06 | $15.06 | 441,766 |
2016-11-21 | $14.10 | $14.25 | $13.90 | $14.03 | $14.03 | 199,114 |
2016-11-18 | $13.93 | $14.15 | $13.37 | $13.95 | $13.95 | 112,234 |
2016-11-17 | $13.82 | $14.15 | $13.67 | $14.04 | $14.04 | 97,644 |
2016-11-16 | $13.42 | $13.75 | $13.42 | $13.75 | $13.75 | 109,438 |
2016-11-15 | $13.65 | $13.69 | $13.42 | $13.54 | $13.54 | 143,272 |
2016-11-14 | $13.50 | $13.71 | $13.40 | $13.51 | $13.51 | 163,873 |
2016-11-11 | $12.95 | $13.41 | $12.80 | $13.34 | $13.34 | 164,124 |
2016-11-10 | $12.50 | $12.96 | $12.43 | $12.88 | $12.88 | 195,298 |
2016-11-09 | $12.04 | $12.44 | $11.88 | $12.41 | $12.41 | 147,898 |
2016-11-08 | $12.21 | $12.25 | $11.95 | $12.16 | $12.16 | 98,630 |
2016-11-07 | $11.85 | $12.24 | $11.67 | $12.19 | $12.19 | 68,908 |
2016-11-04 | $11.86 | $11.87 | $11.49 | $11.66 | $11.66 | 129,243 |
2016-11-03 | $12.41 | $12.41 | $11.75 | $11.75 | $11.75 | 59,845 |
2016-11-02 | $12.00 | $12.78 | $12.00 | $12.37 | $12.37 | 84,270 |
2016-11-01 | $12.14 | $12.19 | $11.83 | $11.98 | $11.98 | 115,483 |
2016-10-31 | $12.59 | $12.59 | $12.15 | $12.21 | $12.21 | 134,120 |
2016-10-28 | $12.50 | $12.63 | $12.26 | $12.50 | $12.50 | 95,610 |
2016-10-27 | $12.96 | $12.99 | $12.38 | $12.49 | $12.49 | 89,467 |
2016-10-26 | $12.78 | $13.00 | $12.71 | $12.90 | $12.90 | 74,508 |
2016-10-25 | $12.81 | $12.87 | $12.50 | $12.78 | $12.78 | 60,320 |
2016-10-24 | $12.75 | $12.99 | $12.71 | $12.89 | $12.89 | 52,264 |
2016-10-21 | $12.44 | $12.73 | $12.44 | $12.71 | $12.71 | 54,418 |
2016-10-20 | $12.72 | $12.77 | $12.36 | $12.57 | $12.57 | 64,119 |
2016-10-19 | $12.35 | $12.92 | $12.27 | $12.82 | $12.82 | 126,344 |
2016-10-18 | $12.07 | $12.31 | $11.95 | $12.31 | $12.31 | 58,952 |
2016-10-17 | $11.97 | $12.05 | $11.84 | $11.90 | $11.90 | 55,248 |
2016-10-14 | $12.06 | $12.06 | $11.83 | $11.97 | $11.97 | 44,860 |
2016-10-13 | $12.11 | $12.17 | $11.72 | $11.96 | $11.96 | 64,765 |
2016-10-12 | $12.01 | $12.21 | $11.74 | $12.17 | $12.17 | 39,564 |
2016-10-11 | $12.22 | $12.22 | $11.87 | $11.94 | $11.94 | 69,210 |
2016-10-10 | $12.17 | $12.35 | $12.14 | $12.16 | $12.16 | 41,394 |
2016-10-07 | $12.23 | $12.39 | $12.05 | $12.14 | $12.14 | 57,906 |
2016-10-06 | $12.47 | $12.49 | $12.24 | $12.26 | $12.26 | 64,627 |
2016-10-05 | $12.30 | $12.60 | $12.12 | $12.53 | $12.53 | 75,993 |
2016-10-04 | $12.26 | $12.49 | $12.16 | $12.30 | $12.30 | 96,646 |
2016-10-03 | $12.20 | $12.45 | $12.10 | $12.23 | $12.23 | 79,026 |
2016-09-30 | $12.22 | $12.30 | $12.11 | $12.18 | $12.18 | 93,710 |
2016-09-29 | $12.36 | $12.36 | $12.14 | $12.19 | $12.19 | 94,116 |
2016-09-28 | $12.31 | $12.58 | $12.20 | $12.34 | $12.34 | 63,375 |
2016-09-27 | $12.48 | $12.50 | $12.24 | $12.38 | $12.38 | 70,885 |
2016-09-26 | $12.58 | $12.58 | $12.29 | $12.44 | $12.44 | 81,460 |
2016-09-23 | $12.55 | $12.78 | $12.49 | $12.58 | $12.58 | 86,044 |
2016-09-22 | $12.30 | $12.65 | $12.23 | $12.58 | $12.58 | 115,524 |
2016-09-21 | $12.14 | $12.21 | $12.01 | $12.21 | $12.21 | 54,860 |
2016-09-20 | $12.30 | $12.30 | $12.01 | $12.03 | $12.03 | 80,442 |
2016-09-19 | $12.23 | $12.27 | $12.07 | $12.24 | $12.24 | 98,458 |
2016-09-16 | $12.31 | $12.53 | $12.21 | $12.22 | $12.22 | 140,701 |
2016-09-15 | $12.84 | $12.87 | $12.17 | $12.31 | $12.31 | 150,971 |
2016-09-14 | $13.03 | $13.18 | $12.89 | $12.91 | $12.91 | 99,442 |
2016-09-13 | $13.01 | $13.14 | $12.78 | $13.08 | $13.08 | 124,889 |
2016-09-12 | $12.82 | $13.10 | $12.82 | $12.96 | $12.96 | 121,744 |
2016-09-09 | $12.93 | $12.96 | $12.76 | $12.90 | $12.90 | 173,999 |
2016-09-08 | $12.95 | $13.04 | $12.84 | $12.93 | $12.93 | 167,780 |
2016-09-07 | $12.74 | $13.25 | $12.74 | $13.07 | $13.07 | 343,801 |
2016-09-06 | $12.72 | $12.82 | $12.62 | $12.78 | $12.78 | 134,109 |
2016-09-02 | $12.59 | $12.78 | $12.51 | $12.74 | $12.74 | 180,399 |
2016-09-01 | $12.50 | $12.69 | $12.50 | $12.60 | $12.60 | 180,293 |
2016-08-31 | $12.65 | $12.78 | $12.50 | $12.53 | $12.53 | 170,775 |
2016-08-30 | $12.50 | $12.75 | $12.45 | $12.61 | $12.61 | 190,734 |
2016-08-29 | $12.36 | $12.54 | $12.29 | $12.50 | $12.50 | 155,953 |
2016-08-26 | $12.50 | $12.52 | $12.30 | $12.36 | $12.36 | 203,083 |
2016-08-25 | $12.12 | $12.45 | $12.12 | $12.43 | $12.43 | 289,522 |
2016-08-24 | $12.15 | $12.33 | $12.05 | $12.20 | $12.20 | 356,584 |
2016-08-23 | $13.01 | $13.56 | $11.91 | $12.03 | $12.03 | 1,479,092 |
2016-08-22 | $14.84 | $14.94 | $14.70 | $14.75 | $14.75 | 85,422 |
2016-08-19 | $14.75 | $15.23 | $14.67 | $14.77 | $14.77 | 148,331 |
2016-08-18 | $14.48 | $14.91 | $14.42 | $14.83 | $14.83 | 151,670 |
2016-08-17 | $14.81 | $14.81 | $14.41 | $14.46 | $14.46 | 133,703 |
2016-08-16 | $14.84 | $14.99 | $14.47 | $14.85 | $14.85 | 83,182 |
2016-08-15 | $14.80 | $15.06 | $14.80 | $14.95 | $14.95 | 44,778 |
2016-08-12 | $14.84 | $15.11 | $14.51 | $15.00 | $15.00 | 84,633 |
2016-08-11 | $14.87 | $15.08 | $14.44 | $14.81 | $14.81 | 109,733 |
2016-08-10 | $15.05 | $15.16 | $14.64 | $14.80 | $14.80 | 54,893 |
2016-08-09 | $15.44 | $15.45 | $15.02 | $15.07 | $15.07 | 63,269 |
2016-08-08 | $15.47 | $15.82 | $15.42 | $15.51 | $15.51 | 30,734 |
2016-08-05 | $15.16 | $15.75 | $15.16 | $15.51 | $15.51 | 75,293 |
2016-08-04 | $15.22 | $15.39 | $14.98 | $15.04 | $15.04 | 68,347 |
2016-08-03 | $15.11 | $15.29 | $14.74 | $15.27 | $15.27 | 93,231 |
2016-08-02 | $15.18 | $15.56 | $15.05 | $15.17 | $15.17 | 159,236 |
2016-08-01 | $15.30 | $15.49 | $15.12 | $15.21 | $15.21 | 125,811 |
2016-07-29 | $15.22 | $15.45 | $15.02 | $15.24 | $15.24 | 194,236 |
2016-07-28 | $15.62 | $15.62 | $15.17 | $15.19 | $15.19 | 67,010 |
2016-07-27 | $15.71 | $15.94 | $15.04 | $15.60 | $15.60 | 69,107 |
2016-07-26 | $15.20 | $15.74 | $15.12 | $15.69 | $15.69 | 53,666 |
2016-07-25 | $15.12 | $15.39 | $15.09 | $15.15 | $15.15 | 81,671 |
2016-07-22 | $15.29 | $15.40 | $15.02 | $15.09 | $15.09 | 66,364 |
2016-07-21 | $15.28 | $15.44 | $15.16 | $15.25 | $15.25 | 93,946 |
2016-07-20 | $15.23 | $15.57 | $15.15 | $15.39 | $15.39 | 51,753 |
2016-07-19 | $15.34 | $15.47 | $15.11 | $15.13 | $15.13 | 29,811 |
2016-07-18 | $15.34 | $15.52 | $15.14 | $15.35 | $15.35 | 39,436 |
2016-07-15 | $15.49 | $15.49 | $15.14 | $15.32 | $15.32 | 57,854 |
2016-07-14 | $15.67 | $15.76 | $15.26 | $15.38 | $15.38 | 63,484 |
2016-07-13 | $15.42 | $15.77 | $15.40 | $15.55 | $15.55 | 74,430 |
2016-07-12 | $15.27 | $15.51 | $15.18 | $15.41 | $15.41 | 81,387 |
2016-07-11 | $15.21 | $15.62 | $15.07 | $15.16 | $15.16 | 90,346 |
2016-07-08 | $14.45 | $15.07 | $14.45 | $15.06 | $15.06 | 77,806 |
2016-07-07 | $14.92 | $15.27 | $14.24 | $14.25 | $14.25 | 113,704 |
2016-07-06 | $14.68 | $15.10 | $14.62 | $14.94 | $14.94 | 98,927 |
2016-07-05 | $15.20 | $15.29 | $14.55 | $14.79 | $14.79 | 65,867 |
2016-07-01 | $14.72 | $15.44 | $14.72 | $15.32 | $15.32 | 74,075 |
2016-06-30 | $14.72 | $14.82 | $14.45 | $14.68 | $14.68 | 149,798 |
2016-06-29 | $14.64 | $14.93 | $14.59 | $14.77 | $14.77 | 122,331 |
2016-06-28 | $14.62 | $15.06 | $14.33 | $14.49 | $14.49 | 122,350 |
2016-06-27 | $14.92 | $14.92 | $14.12 | $14.50 | $14.50 | 123,512 |
2016-06-24 | $14.62 | $15.14 | $14.62 | $15.14 | $15.14 | 448,801 |
2016-06-23 | $15.05 | $15.45 | $14.76 | $15.41 | $15.41 | 88,362 |
2016-06-22 | $15.09 | $15.25 | $14.86 | $14.96 | $14.96 | 67,185 |
2016-06-21 | $14.91 | $15.18 | $14.75 | $15.01 | $15.01 | 104,104 |
2016-06-20 | $14.80 | $15.20 | $14.80 | $14.91 | $14.91 | 116,890 |
2016-06-17 | $14.14 | $14.88 | $13.97 | $14.65 | $14.65 | 158,906 |
2016-06-16 | $13.93 | $14.24 | $13.80 | $14.09 | $14.09 | 82,244 |
2016-06-15 | $13.64 | $14.17 | $13.61 | $14.00 | $14.00 | 85,569 |
2016-06-14 | $13.75 | $13.96 | $13.48 | $13.64 | $13.64 | 70,611 |
2016-06-13 | $13.75 | $13.96 | $13.65 | $13.79 | $13.79 | 101,894 |
2016-06-10 | $13.71 | $13.80 | $13.45 | $13.75 | $13.75 | 66,168 |
2016-06-09 | $14.06 | $14.12 | $13.81 | $13.96 | $13.96 | 88,873 |
2016-06-08 | $14.01 | $14.26 | $14.00 | $14.19 | $14.19 | 76,047 |
2016-06-07 | $14.05 | $14.13 | $13.90 | $14.01 | $14.01 | 141,406 |
2016-06-06 | $13.39 | $14.06 | $13.19 | $14.05 | $14.05 | 111,616 |
2016-06-03 | $13.80 | $13.80 | $13.31 | $13.43 | $13.43 | 73,395 |
2016-06-02 | $13.48 | $13.81 | $13.30 | $13.77 | $13.77 | 87,580 |
2016-06-01 | $13.26 | $13.65 | $13.13 | $13.38 | $13.38 | 87,409 |
2016-05-31 | $13.96 | $13.96 | $13.16 | $13.29 | $13.29 | 152,830 |
2016-05-27 | $13.20 | $14.02 | $13.05 | $13.98 | $13.98 | 75,651 |
2016-05-26 | $13.27 | $13.52 | $13.11 | $13.14 | $13.14 | 82,112 |
2016-05-25 | $13.02 | $13.31 | $12.87 | $13.18 | $13.18 | 154,947 |
2016-05-24 | $13.00 | $14.17 | $12.13 | $13.02 | $13.02 | 423,550 |
2016-05-23 | $13.68 | $14.01 | $13.11 | $13.22 | $13.22 | 203,450 |
2016-05-20 | $13.43 | $13.73 | $13.40 | $13.71 | $13.71 | 97,161 |
2016-05-19 | $13.68 | $13.78 | $13.10 | $13.32 | $13.32 | 129,147 |
2016-05-18 | $13.70 | $14.00 | $13.34 | $13.71 | $13.71 | 84,740 |
2016-05-17 | $14.01 | $14.22 | $13.66 | $13.80 | $13.80 | 115,540 |
2016-05-16 | $14.04 | $14.21 | $14.04 | $14.06 | $14.06 | 116,296 |
2016-05-13 | $14.17 | $14.31 | $14.05 | $14.08 | $14.08 | 94,486 |
2016-05-12 | $14.38 | $14.63 | $14.16 | $14.21 | $14.21 | 121,720 |
2016-05-11 | $15.31 | $15.31 | $14.04 | $14.28 | $14.28 | 125,583 |
2016-05-10 | $15.52 | $15.56 | $15.10 | $15.41 | $15.41 | 54,190 |
2016-05-09 | $15.17 | $15.68 | $15.05 | $15.52 | $15.52 | 106,483 |
2016-05-06 | $15.38 | $15.72 | $14.99 | $15.22 | $15.22 | 131,652 |
2016-05-05 | $15.70 | $15.95 | $15.46 | $15.48 | $15.48 | 87,251 |
2016-05-04 | $16.16 | $16.23 | $15.66 | $15.71 | $15.71 | 86,073 |
2016-05-03 | $16.22 | $16.42 | $15.81 | $15.98 | $15.98 | 54,606 |
2016-05-02 | $16.43 | $16.91 | $16.26 | $16.41 | $16.41 | 86,628 |
2016-04-29 | $16.68 | $17.05 | $16.08 | $16.42 | $16.42 | 286,462 |
2016-04-28 | $16.72 | $16.83 | $16.55 | $16.70 | $16.70 | 80,456 |
2016-04-27 | $16.79 | $17.15 | $16.47 | $16.78 | $16.78 | 85,314 |
2016-04-26 | $16.44 | $17.13 | $16.18 | $16.86 | $16.86 | 113,157 |
2016-04-25 | $16.26 | $16.47 | $16.24 | $16.39 | $16.39 | 96,269 |
2016-04-22 | $16.66 | $17.02 | $16.07 | $16.26 | $16.26 | 221,035 |
2016-04-21 | $16.54 | $16.89 | $16.41 | $16.73 | $16.73 | 98,250 |
2016-04-20 | $16.27 | $16.71 | $16.27 | $16.46 | $16.46 | 69,400 |
2016-04-19 | $16.74 | $17.07 | $16.17 | $16.33 | $16.33 | 82,996 |
2016-04-18 | $16.54 | $16.93 | $16.20 | $16.76 | $16.76 | 121,926 |
2016-04-15 | $16.22 | $16.75 | $16.22 | $16.47 | $16.47 | 49,813 |
2016-04-14 | $16.79 | $16.87 | $16.11 | $16.29 | $16.29 | 118,714 |
2016-04-13 | $16.27 | $16.87 | $16.27 | $16.82 | $16.82 | 105,828 |
2016-04-12 | $15.87 | $16.25 | $15.68 | $16.13 | $16.13 | 72,506 |
2016-04-11 | $15.95 | $16.33 | $15.76 | $15.86 | $15.86 | 88,611 |
2016-04-08 | $16.07 | $16.17 | $15.45 | $15.85 | $15.85 | 112,696 |
2016-04-07 | $16.44 | $16.44 | $15.93 | $15.99 | $15.99 | 344,143 |
2016-04-06 | $16.43 | $16.72 | $16.09 | $16.53 | $16.53 | 91,501 |
2016-04-05 | $16.64 | $16.85 | $16.27 | $16.34 | $16.34 | 155,213 |
2016-04-04 | $17.16 | $17.16 | $16.63 | $16.72 | $16.72 | 110,716 |
2016-04-01 | $17.35 | $17.40 | $16.83 | $17.11 | $17.11 | 116,007 |
2016-03-31 | $17.34 | $17.72 | $17.28 | $17.51 | $17.51 | 99,178 |
2016-03-30 | $17.00 | $17.45 | $16.45 | $17.29 | $17.29 | 80,142 |
2016-03-29 | $16.82 | $17.08 | $16.36 | $16.99 | $16.99 | 145,395 |
2016-03-28 | $16.72 | $17.10 | $16.61 | $16.81 | $16.81 | 118,425 |
2016-03-24 | $16.22 | $16.74 | $16.19 | $16.70 | $16.70 | 75,295 |
2016-03-23 | $16.85 | $16.85 | $16.17 | $16.30 | $16.30 | 104,633 |
2016-03-22 | $16.80 | $17.07 | $16.72 | $16.90 | $16.90 | 73,294 |
2016-03-21 | $17.04 | $17.15 | $16.67 | $16.91 | $16.91 | 89,969 |
2016-03-18 | $17.00 | $17.14 | $16.64 | $17.00 | $17.00 | 179,831 |
2016-03-17 | $16.93 | $17.04 | $16.60 | $16.99 | $16.99 | 123,331 |
2016-03-16 | $16.76 | $17.17 | $16.76 | $16.98 | $16.98 | 75,703 |
2016-03-15 | $17.39 | $17.42 | $16.80 | $16.87 | $16.87 | 131,302 |
2016-03-14 | $17.17 | $18.19 | $16.62 | $17.49 | $17.49 | 295,413 |
2016-03-11 | $15.25 | $17.21 | $15.06 | $17.16 | $17.16 | 558,671 |
2016-03-10 | $14.66 | $14.72 | $14.21 | $14.30 | $14.30 | 146,080 |
2016-03-09 | $14.69 | $14.91 | $14.51 | $14.60 | $14.60 | 71,201 |
2016-03-08 | $15.02 | $15.18 | $14.51 | $14.65 | $14.65 | 92,661 |
2016-03-07 | $14.51 | $15.16 | $14.14 | $15.15 | $15.15 | 189,384 |
2016-03-04 | $14.64 | $14.84 | $14.21 | $14.55 | $14.55 | 109,110 |
2016-03-03 | $14.68 | $14.87 | $14.45 | $14.69 | $14.69 | 106,751 |
2016-03-02 | $14.36 | $14.69 | $14.13 | $14.66 | $14.66 | 99,350 |
2016-03-01 | $14.43 | $14.48 | $14.15 | $14.44 | $14.44 | 80,342 |
2016-02-29 | $14.30 | $14.57 | $14.03 | $14.29 | $14.29 | 83,915 |
2016-02-26 | $14.02 | $14.58 | $13.84 | $14.36 | $14.36 | 68,204 |
2016-02-25 | $14.06 | $14.10 | $13.75 | $13.90 | $13.90 | 108,766 |
2016-02-24 | $13.57 | $14.25 | $13.17 | $14.11 | $14.11 | 122,826 |
2016-02-23 | $13.87 | $13.98 | $13.06 | $13.78 | $13.78 | 83,193 |
2016-02-22 | $13.71 | $14.06 | $12.70 | $13.89 | $13.89 | 107,042 |
2016-02-19 | $13.68 | $14.01 | $13.28 | $13.59 | $13.59 | 107,851 |
2016-02-18 | $13.85 | $13.91 | $13.34 | $13.72 | $13.72 | 141,581 |
2016-02-17 | $13.35 | $14.06 | $12.60 | $13.78 | $13.78 | 147,463 |
2016-02-16 | $12.90 | $13.43 | $12.74 | $13.28 | $13.28 | 115,099 |
2016-02-12 | $12.71 | $12.93 | $12.48 | $12.73 | $12.73 | 113,556 |
2016-02-11 | $12.63 | $12.96 | $11.98 | $12.67 | $12.67 | 182,504 |
2016-02-10 | $12.71 | $13.20 | $12.39 | $12.83 | $12.83 | 195,373 |
2016-02-09 | $12.26 | $12.47 | $11.92 | $12.21 | $12.21 | 94,040 |
2016-02-08 | $12.68 | $12.70 | $12.00 | $12.41 | $12.41 | 138,218 |
2016-02-05 | $13.39 | $13.49 | $12.47 | $12.84 | $12.84 | 398,658 |
2016-02-04 | $11.47 | $12.03 | $11.41 | $11.86 | $11.86 | 110,201 |
2016-02-03 | $11.75 | $11.93 | $11.18 | $11.57 | $11.57 | 114,690 |
2016-02-02 | $11.61 | $11.77 | $11.49 | $11.71 | $11.71 | 154,438 |
2016-02-01 | $11.76 | $11.90 | $11.40 | $11.72 | $11.72 | 225,595 |
2016-01-29 | $11.39 | $12.00 | $11.39 | $11.83 | $11.83 | 253,100 |
2016-01-28 | $11.69 | $11.73 | $11.31 | $11.39 | $11.39 | 195,871 |
2016-01-27 | $11.88 | $12.10 | $11.42 | $11.53 | $11.53 | 189,747 |
2016-01-26 | $11.98 | $12.08 | $11.79 | $11.90 | $11.90 | 274,129 |
2016-01-25 | $12.15 | $12.35 | $11.81 | $11.89 | $11.89 | 172,459 |
2016-01-22 | $12.71 | $12.78 | $12.01 | $12.16 | $12.16 | 256,064 |
2016-01-21 | $12.13 | $12.91 | $12.11 | $12.56 | $12.56 | 245,061 |
2016-01-20 | $11.61 | $12.29 | $11.29 | $12.14 | $12.14 | 372,811 |
2016-01-19 | $12.16 | $12.21 | $11.68 | $11.81 | $11.81 | 299,345 |
2016-01-15 | $11.90 | $12.27 | $11.69 | $12.04 | $12.04 | 366,066 |
2016-01-14 | $12.05 | $12.36 | $11.80 | $12.17 | $12.17 | 278,834 |
2016-01-13 | $12.69 | $12.84 | $11.89 | $11.99 | $11.99 | 260,678 |
2016-01-12 | $12.92 | $14.00 | $12.59 | $12.60 | $12.60 | 252,823 |
2016-01-11 | $12.70 | $12.89 | $12.50 | $12.76 | $12.76 | 225,420 |
2016-01-08 | $13.26 | $13.43 | $12.62 | $12.68 | $12.68 | 394,770 |
2016-01-07 | $13.31 | $13.60 | $13.14 | $13.18 | $13.18 | 205,935 |
2016-01-06 | $13.91 | $14.14 | $13.52 | $13.58 | $13.58 | 120,589 |
2016-01-05 | $14.15 | $14.68 | $13.92 | $14.11 | $14.11 | 147,278 |
2016-01-04 | $14.26 | $14.63 | $13.76 | $14.05 | $14.05 | 991,925 |
2015-12-31 | $14.82 | $14.94 | $14.47 | $14.50 | $14.50 | 140,136 |
2015-12-30 | $15.37 | $15.70 | $14.83 | $14.91 | $14.91 | 159,725 |
2015-12-29 | $15.52 | $15.88 | $15.24 | $15.33 | $15.33 | 235,558 |
2015-12-28 | $15.04 | $15.55 | $14.40 | $15.43 | $15.43 | 304,934 |
2015-12-24 | $14.51 | $15.60 | $14.36 | $15.16 | $15.16 | 223,660 |
2015-12-23 | $14.50 | $14.60 | $14.31 | $14.51 | $14.51 | 135,464 |
2015-12-22 | $14.42 | $14.48 | $14.03 | $14.46 | $14.46 | 256,423 |
2015-12-21 | $14.17 | $14.44 | $13.60 | $14.39 | $14.39 | 279,994 |
2015-12-18 | $14.20 | $14.48 | $13.85 | $14.11 | $14.11 | 460,252 |
2015-12-17 | $14.52 | $14.69 | $13.89 | $14.31 | $14.31 | 257,542 |
2015-12-16 | $13.85 | $14.73 | $13.75 | $14.73 | $14.73 | 267,395 |
2015-12-15 | $13.64 | $13.97 | $13.48 | $13.76 | $13.76 | 187,106 |
2015-12-14 | $13.95 | $14.08 | $13.36 | $13.58 | $13.58 | 245,962 |
2015-12-11 | $14.36 | $14.36 | $13.64 | $13.95 | $13.95 | 191,415 |
2015-12-10 | $13.62 | $14.42 | $13.53 | $14.37 | $14.37 | 193,948 |
2015-12-09 | $13.52 | $13.79 | $13.37 | $13.61 | $13.61 | 348,829 |
2015-12-08 | $13.77 | $14.02 | $13.49 | $13.63 | $13.63 | 96,952 |
2015-12-07 | $13.99 | $14.22 | $13.83 | $13.88 | $13.88 | 267,329 |
2015-12-04 | $13.83 | $14.34 | $13.83 | $14.08 | $14.08 | 267,279 |
2015-12-03 | $14.43 | $14.55 | $13.81 | $13.91 | $13.91 | 153,850 |
2015-12-02 | $14.40 | $14.77 | $14.39 | $14.44 | $14.44 | 165,338 |
2015-12-01 | $14.70 | $14.80 | $14.24 | $14.42 | $14.42 | 140,938 |
2015-11-30 | $14.91 | $15.20 | $14.63 | $14.71 | $14.71 | 282,995 |
2015-11-27 | $14.31 | $15.09 | $14.26 | $15.00 | $15.00 | 105,983 |
2015-11-25 | $14.03 | $14.73 | $14.03 | $14.55 | $14.55 | 171,171 |
2015-11-24 | $13.79 | $14.20 | $13.50 | $14.09 | $14.09 | 283,850 |
2015-11-23 | $13.02 | $13.89 | $12.84 | $13.80 | $13.80 | 538,489 |
2015-11-20 | $13.80 | $13.80 | $12.47 | $12.91 | $12.91 | 937,806 |
2015-11-19 | $14.00 | $15.00 | $13.50 | $13.60 | $13.60 | 2,893,188 |
2015-11-18 | $20.67 | $20.68 | $20.16 | $20.27 | $20.27 | 197,197 |
2015-11-17 | $19.30 | $20.79 | $19.24 | $20.49 | $20.49 | 272,046 |
2015-11-16 | $19.22 | $19.36 | $18.79 | $19.08 | $19.08 | 690,112 |
2015-11-13 | $20.35 | $20.35 | $19.14 | $19.19 | $19.19 | 418,919 |
2015-11-12 | $22.22 | $22.22 | $20.44 | $20.50 | $20.50 | 198,588 |
2015-11-11 | $23.00 | $23.00 | $22.30 | $22.36 | $22.36 | 48,878 |
2015-11-10 | $22.98 | $23.13 | $22.71 | $22.95 | $22.95 | 74,479 |
2015-11-09 | $23.90 | $23.99 | $22.96 | $23.01 | $23.01 | 71,212 |
2015-11-06 | $23.97 | $24.28 | $23.71 | $23.95 | $23.95 | 163,689 |
2015-11-05 | $23.96 | $24.23 | $23.68 | $24.11 | $24.11 | 54,402 |
2015-11-04 | $24.13 | $24.28 | $23.70 | $23.83 | $23.83 | 76,189 |
2015-11-03 | $23.29 | $24.26 | $23.27 | $24.11 | $24.11 | 154,726 |
2015-11-02 | $23.00 | $23.40 | $22.75 | $23.31 | $23.31 | 203,239 |
2015-10-30 | $23.39 | $23.42 | $22.83 | $22.99 | $22.99 | 181,749 |
2015-10-29 | $23.66 | $23.84 | $23.34 | $23.35 | $23.35 | 91,915 |
2015-10-28 | $23.26 | $24.07 | $23.25 | $23.70 | $23.70 | 195,716 |
2015-10-27 | $23.27 | $23.38 | $22.86 | $23.26 | $23.26 | 92,355 |
2015-10-26 | $23.33 | $23.50 | $23.25 | $23.37 | $23.37 | 59,438 |
2015-10-23 | $23.40 | $23.74 | $22.87 | $23.40 | $23.40 | 85,082 |
2015-10-22 | $23.43 | $23.44 | $23.02 | $23.28 | $23.28 | 92,363 |
2015-10-21 | $23.63 | $23.65 | $23.24 | $23.26 | $23.26 | 88,985 |
2015-10-20 | $23.85 | $23.93 | $23.57 | $23.60 | $23.60 | 114,153 |
2015-10-19 | $24.05 | $24.15 | $23.79 | $23.86 | $23.86 | 118,800 |
2015-10-16 | $24.08 | $24.26 | $23.78 | $24.12 | $24.12 | 90,893 |
2015-10-15 | $23.88 | $24.22 | $23.45 | $24.09 | $24.09 | 132,862 |
2015-10-14 | $24.16 | $24.36 | $23.49 | $23.82 | $23.82 | 139,314 |
2015-10-13 | $23.92 | $24.24 | $23.01 | $24.20 | $24.20 | 127,705 |
2015-10-12 | $24.16 | $24.26 | $21.80 | $24.07 | $24.07 | 108,139 |
2015-10-09 | $24.14 | $24.35 | $23.73 | $24.20 | $24.20 | 104,510 |
2015-10-08 | $23.03 | $24.21 | $23.03 | $24.09 | $24.09 | 108,562 |
2015-10-07 | $22.35 | $23.13 | $22.13 | $23.13 | $23.13 | 98,812 |
2015-10-06 | $22.34 | $22.74 | $20.92 | $22.32 | $22.32 | 122,791 |
2015-10-05 | $21.41 | $22.50 | $21.41 | $22.37 | $22.37 | 91,493 |
2015-10-02 | $20.94 | $21.29 | $20.83 | $21.24 | $21.24 | 130,856 |
2015-10-01 | $21.60 | $21.74 | $20.82 | $21.13 | $21.13 | 101,877 |
2015-09-30 | $22.26 | $22.30 | $21.35 | $21.54 | $21.54 | 157,836 |
2015-09-29 | $21.87 | $22.16 | $21.65 | $22.03 | $22.03 | 150,836 |
2015-09-28 | $21.90 | $22.33 | $21.73 | $21.85 | $21.85 | 183,623 |
2015-09-25 | $22.37 | $22.52 | $21.87 | $22.02 | $22.02 | 144,085 |
2015-09-24 | $21.76 | $22.39 | $21.55 | $22.22 | $22.22 | 98,552 |
2015-09-23 | $21.51 | $22.30 | $21.50 | $21.97 | $21.97 | 123,462 |
2015-09-22 | $21.22 | $21.49 | $21.16 | $21.42 | $21.42 | 97,772 |
2015-09-21 | $21.36 | $21.79 | $20.86 | $21.43 | $21.43 | 97,150 |
2015-09-18 | $22.41 | $22.68 | $20.97 | $21.03 | $21.03 | 243,338 |
2015-09-17 | $22.39 | $23.08 | $22.14 | $22.69 | $22.69 | 108,789 |
2015-09-16 | $22.24 | $22.42 | $22.00 | $22.37 | $22.37 | 49,727 |
2015-09-15 | $22.46 | $22.47 | $21.92 | $22.18 | $22.18 | 140,008 |
2015-09-14 | $23.29 | $23.29 | $22.36 | $22.39 | $22.39 | 98,103 |
2015-09-11 | $23.25 | $23.57 | $23.21 | $23.28 | $23.28 | 132,641 |
2015-09-10 | $23.39 | $23.87 | $23.39 | $23.45 | $23.45 | 127,608 |
2015-09-09 | $23.82 | $23.91 | $22.87 | $23.45 | $23.45 | 183,107 |
2015-09-08 | $23.05 | $23.72 | $22.89 | $23.69 | $23.69 | 154,015 |
2015-09-04 | $22.25 | $22.83 | $22.15 | $22.76 | $22.76 | 72,932 |
Kirkland`s Inc (KIRK) News Headlines
Law firm Kirkland taps Cravath partner, King & Spalding practice chief for antitrust team
None
reuters.com Jan. 29, 2024Law firm Kirkland blasts lawsuit over bankruptcy judge's secret relationship
None
reuters.com March 18, 2024Recent Kirkland`s Inc (KIRK) News
Similar Companies to Kirkland`s Inc (KIRK) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |