LendingClub Corp (LC) Exchange: NYSE
Data as of May 2, 2025
$9.89 ($0.12) 1.23%
LendingClub Corp - Daily Information
Click for more stock information on LendingClub Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $9.79 |
Previous Close | $9.89 |
High | $10.09 |
Low | $9.54 |
Adjusted Open | $9.79 |
Previous Adjusted Close | $9.89 |
Adjusted High | $10.09 |
Adjusted Low | $9.54 |
About LendingClub Corp (LC)
LendingClub Corp (LC) is America's largest online credit marketplace, offering a variety of financial solutions to consumers since differentiating themselves from more traditional lenders. Founded in 2006, LC quickly scaled its platform to help millions of consumers across the country borrow, save, and invest all within minutes online. By leveraging technology and data-driven decisions, LC removed layers of bureaucracy and costly overhead found in traditional lending and banking, yielding more transparent and accessible service, better options, and lower rates for all customers. Over the past decade since its launch, LC has seen strong growth with loans totaling over $50 billion and continue to power through choppy market waters. Nowadays, lenders, investors, and consumers have come to depend on LC for various lending needs. In 2016 LC went public, reaching a market cap of $5.4 billion, making it one of the largest financial technology IPOs in history. LC continues to provide customers with additional services such as their recently launched small business loan program, which will provide small business owners with access to the same great rates and service they've come to expect from LC. As LC expands its services to the public, staying ahead of the competition seems to really be paying off.
Invest in LendingClub Corp (LC)
Historical Stock Data for LendingClub Corp (LC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $9.79 | $10.09 | $9.54 | $9.89 | $9.89 | 2,713,374 |
2025-04-30 | $9.49 | $9.85 | $9.00 | $9.77 | $9.77 | 4,604,342 |
2025-04-29 | $10.91 | $11.11 | $10.82 | $11.01 | $11.01 | 2,982,636 |
2025-04-28 | $10.94 | $11.06 | $10.63 | $10.98 | $10.98 | 1,244,721 |
2025-04-25 | $10.88 | $11.08 | $10.81 | $10.96 | $10.96 | 1,222,314 |
2025-04-24 | $10.29 | $10.91 | $10.17 | $10.87 | $10.87 | 1,312,535 |
2025-04-23 | $10.34 | $10.70 | $10.23 | $10.25 | $10.25 | 1,119,266 |
2025-04-22 | $9.49 | $9.93 | $9.40 | $9.87 | $9.87 | 1,118,202 |
2025-04-21 | $9.42 | $9.55 | $9.13 | $9.25 | $9.25 | 899,366 |
2025-04-17 | $9.40 | $9.60 | $9.21 | $9.50 | $9.50 | 1,026,093 |
2025-04-16 | $9.27 | $9.48 | $9.20 | $9.38 | $9.38 | 781,531 |
2025-04-15 | $9.29 | $9.60 | $9.23 | $9.45 | $9.45 | 1,138,191 |
2025-04-14 | $9.52 | $9.60 | $9.10 | $9.24 | $9.24 | 932,841 |
2025-04-11 | $9.18 | $9.32 | $8.83 | $9.20 | $9.20 | 848,611 |
2025-04-10 | $9.57 | $9.58 | $8.79 | $9.22 | $9.22 | 1,268,383 |
2025-04-09 | $8.35 | $10.07 | $8.34 | $9.93 | $9.93 | 1,813,097 |
2025-04-08 | $9.41 | $9.44 | $8.38 | $8.56 | $8.56 | 1,120,791 |
2025-04-07 | $8.03 | $9.37 | $7.90 | $8.83 | $8.83 | 2,281,101 |
2025-04-04 | $8.85 | $9.07 | $8.07 | $8.69 | $8.69 | 2,245,246 |
2025-04-03 | $9.80 | $9.93 | $9.39 | $9.43 | $9.43 | 1,724,104 |
2025-04-02 | $10.25 | $10.85 | $10.18 | $10.73 | $10.73 | 855,866 |
2025-04-01 | $10.22 | $10.61 | $10.11 | $10.51 | $10.51 | 1,199,025 |
2025-03-31 | $10.15 | $10.40 | $9.92 | $10.32 | $10.32 | 1,229,286 |
2025-03-28 | $10.81 | $10.92 | $10.27 | $10.41 | $10.41 | 1,032,924 |
2025-03-27 | $11.06 | $11.08 | $10.63 | $10.85 | $10.85 | 1,347,833 |
2025-03-26 | $11.47 | $11.59 | $11.04 | $11.22 | $11.22 | 982,682 |
2025-03-25 | $11.59 | $11.70 | $11.43 | $11.44 | $11.44 | 689,636 |
2025-03-24 | $11.44 | $11.69 | $11.28 | $11.65 | $11.65 | 883,795 |
2025-03-21 | $10.86 | $11.10 | $10.83 | $11.08 | $11.08 | 1,248,429 |
2025-03-20 | $10.88 | $11.34 | $10.84 | $11.09 | $11.09 | 1,094,839 |
2025-03-19 | $10.77 | $11.28 | $10.70 | $11.10 | $11.10 | 822,656 |
2025-03-18 | $10.80 | $10.89 | $10.60 | $10.75 | $10.75 | 985,041 |
2025-03-17 | $10.76 | $11.00 | $10.68 | $10.82 | $10.82 | 1,417,986 |
2025-03-14 | $10.71 | $10.99 | $10.54 | $10.87 | $10.87 | 1,145,299 |
2025-03-13 | $10.66 | $10.67 | $10.29 | $10.41 | $10.41 | 993,793 |
2025-03-12 | $10.86 | $11.23 | $10.45 | $10.75 | $10.75 | 2,476,377 |
2025-03-11 | $10.24 | $10.66 | $10.06 | $10.38 | $10.38 | 2,583,511 |
2025-03-10 | $10.83 | $10.95 | $10.05 | $10.25 | $10.25 | 2,302,867 |
2025-03-07 | $11.35 | $11.50 | $10.75 | $11.19 | $11.19 | 3,544,192 |
2025-03-06 | $11.50 | $11.92 | $11.35 | $11.40 | $11.40 | 1,610,329 |
2025-03-05 | $11.81 | $12.02 | $11.57 | $11.85 | $11.85 | 1,634,371 |
2025-03-04 | $11.90 | $12.16 | $11.29 | $11.71 | $11.71 | 2,114,122 |
2025-03-03 | $12.81 | $12.95 | $12.09 | $12.20 | $12.20 | 1,196,608 |
2025-02-28 | $12.56 | $12.95 | $12.43 | $12.79 | $12.79 | 1,688,619 |
2025-02-27 | $12.67 | $12.90 | $12.38 | $12.53 | $12.53 | 1,371,769 |
2025-02-26 | $12.36 | $12.65 | $12.29 | $12.64 | $12.64 | 977,345 |
2025-02-25 | $12.55 | $12.61 | $11.96 | $12.23 | $12.23 | 2,114,520 |
2025-02-24 | $13.08 | $13.18 | $12.34 | $12.47 | $12.47 | 2,559,808 |
2025-02-21 | $13.83 | $13.85 | $12.86 | $13.03 | $13.03 | 1,604,685 |
2025-02-20 | $14.13 | $14.15 | $13.30 | $13.59 | $13.59 | 1,741,156 |
2025-02-19 | $14.21 | $14.34 | $13.95 | $14.27 | $14.27 | 1,404,487 |
2025-02-18 | $14.18 | $14.51 | $14.07 | $14.36 | $14.36 | 2,320,542 |
2025-02-14 | $13.27 | $14.25 | $13.21 | $14.09 | $14.09 | 2,120,885 |
2025-02-13 | $13.28 | $13.28 | $12.83 | $13.15 | $13.15 | 2,589,451 |
2025-02-12 | $13.09 | $13.42 | $13.00 | $13.16 | $13.16 | 1,360,458 |
2025-02-11 | $13.15 | $13.29 | $13.01 | $13.25 | $13.25 | 1,012,985 |
2025-02-10 | $13.55 | $13.62 | $13.23 | $13.29 | $13.29 | 1,587,724 |
2025-02-07 | $13.60 | $13.82 | $13.46 | $13.48 | $13.48 | 1,332,971 |
2025-02-06 | $13.75 | $13.96 | $13.61 | $13.64 | $13.64 | 1,911,387 |
2025-02-05 | $13.21 | $13.55 | $13.18 | $13.30 | $13.30 | 1,565,880 |
2025-02-04 | $12.97 | $13.28 | $12.75 | $13.18 | $13.18 | 2,113,360 |
2025-02-03 | $12.92 | $13.25 | $12.69 | $12.96 | $12.96 | 3,483,133 |
2025-01-31 | $14.39 | $14.39 | $13.44 | $13.49 | $13.49 | 4,514,055 |
2025-01-30 | $14.65 | $14.75 | $14.21 | $14.28 | $14.28 | 3,435,440 |
2025-01-29 | $14.00 | $14.67 | $13.52 | $14.42 | $14.42 | 11,085,953 |
2025-01-28 | $16.48 | $16.86 | $16.14 | $16.83 | $16.83 | 3,950,974 |
2025-01-27 | $16.40 | $16.96 | $16.26 | $16.64 | $16.64 | 2,219,031 |
2025-01-24 | $16.85 | $17.15 | $16.79 | $17.04 | $17.04 | 1,275,815 |
2025-01-23 | $16.89 | $17.10 | $16.71 | $16.94 | $16.94 | 1,036,112 |
2025-01-22 | $17.01 | $17.29 | $16.84 | $17.09 | $17.09 | 946,938 |
2025-01-21 | $16.85 | $17.15 | $16.74 | $17.04 | $17.04 | 1,146,907 |
2025-01-17 | $16.59 | $16.80 | $16.50 | $16.65 | $16.65 | 755,519 |
2025-01-16 | $16.15 | $16.53 | $16.02 | $16.33 | $16.33 | 1,807,930 |
2025-01-15 | $16.14 | $16.35 | $15.87 | $16.30 | $16.30 | 1,462,508 |
2025-01-14 | $15.33 | $15.60 | $15.23 | $15.42 | $15.42 | 1,276,176 |
2025-01-13 | $14.62 | $15.02 | $14.47 | $14.98 | $14.98 | 1,849,884 |
2025-01-10 | $15.60 | $15.60 | $14.46 | $14.94 | $14.94 | 2,615,670 |
2025-01-08 | $16.00 | $16.18 | $15.76 | $15.92 | $15.92 | 1,318,666 |
2025-01-07 | $17.28 | $17.38 | $15.91 | $16.29 | $16.29 | 1,980,412 |
2025-01-06 | $17.67 | $17.86 | $17.11 | $17.23 | $17.23 | 1,429,650 |
2025-01-03 | $16.50 | $17.52 | $16.44 | $17.51 | $17.51 | 1,662,957 |
2025-01-02 | $16.44 | $16.44 | $15.85 | $16.13 | $16.13 | 1,246,276 |
2024-12-31 | $16.50 | $16.67 | $16.11 | $16.19 | $16.19 | 1,396,282 |
2024-12-30 | $16.39 | $16.59 | $16.22 | $16.41 | $16.41 | 915,392 |
2024-12-27 | $17.05 | $17.20 | $16.49 | $16.71 | $16.71 | 1,131,778 |
2024-12-26 | $16.52 | $17.31 | $16.39 | $17.27 | $17.27 | 875,618 |
2024-12-24 | $16.33 | $16.68 | $16.19 | $16.66 | $16.66 | 521,267 |
2024-12-23 | $16.35 | $16.35 | $15.77 | $16.32 | $16.32 | 1,364,976 |
2024-12-20 | $15.99 | $16.99 | $15.84 | $16.46 | $16.46 | 3,411,908 |
2024-12-19 | $17.22 | $17.43 | $16.17 | $16.30 | $16.30 | 2,122,072 |
2024-12-18 | $17.91 | $17.99 | $16.27 | $16.58 | $16.58 | 3,885,883 |
2024-12-17 | $18.25 | $18.75 | $17.41 | $17.79 | $17.79 | 3,347,249 |
2024-12-16 | $16.56 | $18.31 | $16.29 | $17.91 | $17.91 | 7,129,666 |
2024-12-13 | $16.28 | $16.80 | $16.24 | $16.56 | $16.56 | 985,171 |
2024-12-12 | $15.86 | $17.00 | $15.86 | $16.33 | $16.33 | 2,266,285 |
2024-12-11 | $15.68 | $16.13 | $15.46 | $16.01 | $16.01 | 1,016,143 |
2024-12-10 | $15.66 | $15.97 | $15.39 | $15.40 | $15.40 | 1,384,123 |
2024-12-09 | $16.04 | $16.04 | $15.47 | $15.63 | $15.63 | 829,329 |
2024-12-06 | $15.70 | $16.15 | $15.66 | $16.12 | $16.12 | 888,358 |
2024-12-05 | $16.19 | $16.37 | $15.65 | $15.69 | $15.69 | 887,321 |
2024-12-04 | $15.88 | $15.94 | $15.37 | $15.88 | $15.88 | 840,874 |
2024-12-03 | $15.80 | $15.92 | $15.42 | $15.74 | $15.74 | 810,215 |
2024-12-02 | $16.15 | $16.38 | $15.21 | $15.82 | $15.82 | 3,359,168 |
2024-11-29 | $16.97 | $17.15 | $16.53 | $16.64 | $16.64 | 647,865 |
2024-11-27 | $16.48 | $16.70 | $16.31 | $16.49 | $16.49 | 745,614 |
2024-11-26 | $16.41 | $16.76 | $16.28 | $16.34 | $16.34 | 831,613 |
2024-11-25 | $17.00 | $17.07 | $16.38 | $16.58 | $16.58 | 1,768,224 |
2024-11-22 | $16.00 | $16.75 | $16.00 | $16.73 | $16.73 | 2,106,481 |
2024-11-21 | $15.20 | $15.97 | $15.00 | $15.90 | $15.90 | 1,717,317 |
2024-11-20 | $15.08 | $15.22 | $14.86 | $15.11 | $15.11 | 1,065,144 |
2024-11-19 | $14.88 | $15.21 | $14.73 | $15.07 | $15.07 | 1,322,504 |
2024-11-18 | $14.96 | $15.30 | $14.84 | $15.19 | $15.19 | 1,648,870 |
2024-11-15 | $15.33 | $15.33 | $14.80 | $14.92 | $14.92 | 1,089,686 |
2024-11-14 | $15.38 | $15.67 | $15.06 | $15.12 | $15.12 | 1,500,123 |
2024-11-13 | $15.75 | $16.16 | $15.34 | $15.55 | $15.55 | 2,137,122 |
2024-11-12 | $15.20 | $15.84 | $15.00 | $15.68 | $15.68 | 1,974,887 |
2024-11-11 | $15.07 | $15.59 | $15.02 | $15.49 | $15.49 | 2,573,646 |
2024-11-08 | $14.82 | $15.14 | $14.68 | $15.06 | $15.06 | 2,887,807 |
2024-11-07 | $15.15 | $15.30 | $14.62 | $14.92 | $14.92 | 2,415,321 |
2024-11-06 | $15.20 | $15.72 | $14.86 | $15.43 | $15.43 | 4,355,774 |
2024-11-05 | $13.66 | $14.29 | $13.66 | $14.00 | $14.00 | 1,307,327 |
2024-11-04 | $14.07 | $14.20 | $13.59 | $13.62 | $13.62 | 1,836,261 |
2024-11-01 | $14.27 | $14.39 | $13.92 | $14.21 | $14.21 | 1,787,950 |
2024-10-31 | $14.62 | $14.68 | $14.16 | $14.18 | $14.18 | 1,793,036 |
2024-10-30 | $14.11 | $15.17 | $14.11 | $14.55 | $14.55 | 2,903,068 |
2024-10-29 | $14.08 | $14.47 | $13.99 | $14.15 | $14.15 | 1,759,888 |
2024-10-28 | $13.77 | $14.59 | $13.70 | $14.23 | $14.23 | 2,129,189 |
2024-10-25 | $14.34 | $14.49 | $13.35 | $13.59 | $13.59 | 2,429,146 |
2024-10-24 | $14.72 | $15.52 | $13.54 | $13.82 | $13.82 | 8,594,855 |
2024-10-23 | $12.39 | $12.70 | $12.34 | $12.46 | $12.46 | 2,561,780 |
2024-10-22 | $12.19 | $12.48 | $12.14 | $12.40 | $12.40 | 1,322,009 |
2024-10-21 | $12.69 | $12.80 | $12.27 | $12.28 | $12.28 | 938,447 |
2024-10-18 | $12.90 | $12.92 | $12.56 | $12.68 | $12.68 | 1,018,034 |
2024-10-17 | $13.22 | $13.23 | $12.83 | $12.92 | $12.92 | 1,665,642 |
2024-10-16 | $13.40 | $13.63 | $13.22 | $13.23 | $13.23 | 1,555,479 |
2024-10-15 | $12.79 | $13.63 | $12.73 | $13.27 | $13.27 | 2,923,137 |
2024-10-14 | $12.50 | $12.99 | $12.44 | $12.77 | $12.77 | 1,626,558 |
2024-10-11 | $12.45 | $12.63 | $12.06 | $12.43 | $12.43 | 1,662,073 |
2024-10-10 | $12.22 | $12.82 | $12.17 | $12.48 | $12.48 | 2,217,654 |
2024-10-09 | $11.50 | $11.93 | $11.44 | $11.88 | $11.88 | 1,703,639 |
2024-10-08 | $11.33 | $11.54 | $11.22 | $11.43 | $11.43 | 846,043 |
2024-10-07 | $11.48 | $11.54 | $11.14 | $11.27 | $11.27 | 852,656 |
2024-10-04 | $11.59 | $11.80 | $11.32 | $11.59 | $11.59 | 949,017 |
2024-10-03 | $11.14 | $11.21 | $10.91 | $11.21 | $11.21 | 1,216,680 |
2024-10-02 | $11.10 | $11.26 | $11.01 | $11.23 | $11.23 | 868,734 |
2024-10-01 | $11.43 | $11.48 | $10.99 | $11.15 | $11.15 | 1,083,784 |
2024-09-30 | $10.94 | $11.60 | $10.90 | $11.43 | $11.43 | 1,140,624 |
2024-09-27 | $11.01 | $11.22 | $10.88 | $11.03 | $11.03 | 891,064 |
2024-09-26 | $10.80 | $10.83 | $10.57 | $10.80 | $10.80 | 1,031,283 |
2024-09-25 | $10.93 | $10.93 | $10.55 | $10.58 | $10.58 | 1,459,674 |
2024-09-24 | $11.19 | $11.19 | $10.82 | $10.89 | $10.89 | 1,135,492 |
2024-09-23 | $11.15 | $11.26 | $11.03 | $11.10 | $11.10 | 1,058,744 |
2024-09-20 | $11.37 | $11.47 | $11.11 | $11.18 | $11.18 | 2,037,685 |
2024-09-19 | $11.29 | $11.64 | $11.10 | $11.52 | $11.52 | 1,430,453 |
2024-09-18 | $10.94 | $11.43 | $10.80 | $10.94 | $10.94 | 1,113,131 |
2024-09-17 | $11.05 | $11.25 | $10.90 | $10.90 | $10.90 | 660,162 |
2024-09-16 | $10.89 | $10.96 | $10.55 | $10.86 | $10.86 | 1,277,303 |
2024-09-13 | $10.91 | $11.04 | $10.74 | $10.85 | $10.85 | 762,986 |
2024-09-12 | $10.48 | $10.93 | $10.37 | $10.73 | $10.73 | 1,357,024 |
2024-09-11 | $10.22 | $10.57 | $9.97 | $10.40 | $10.40 | 1,729,419 |
2024-09-10 | $10.96 | $10.96 | $9.88 | $10.29 | $10.29 | 2,244,127 |
2024-09-09 | $10.57 | $11.09 | $10.57 | $10.83 | $10.83 | 1,088,808 |
2024-09-06 | $11.34 | $11.40 | $10.90 | $10.95 | $10.95 | 931,441 |
2024-09-05 | $11.61 | $11.63 | $11.23 | $11.34 | $11.34 | 958,231 |
2024-09-04 | $11.74 | $11.85 | $11.42 | $11.51 | $11.51 | 715,589 |
2024-09-03 | $11.87 | $11.97 | $11.61 | $11.75 | $11.75 | 1,140,253 |
2024-08-30 | $12.22 | $12.22 | $11.93 | $12.15 | $12.15 | 822,871 |
2024-08-29 | $11.94 | $12.26 | $11.75 | $12.12 | $12.12 | 959,616 |
2024-08-28 | $11.92 | $11.96 | $11.66 | $11.76 | $11.76 | 818,161 |
2024-08-27 | $12.13 | $12.21 | $11.94 | $12.02 | $12.02 | 841,991 |
2024-08-26 | $12.45 | $12.49 | $12.25 | $12.25 | $12.25 | 990,599 |
2024-08-23 | $11.90 | $12.51 | $11.84 | $12.33 | $12.33 | 1,734,795 |
2024-08-22 | $11.40 | $11.84 | $11.31 | $11.81 | $11.81 | 1,311,375 |
2024-08-21 | $11.33 | $11.41 | $11.19 | $11.37 | $11.37 | 773,243 |
2024-08-20 | $11.32 | $11.37 | $11.08 | $11.27 | $11.27 | 869,189 |
2024-08-19 | $10.90 | $11.33 | $10.90 | $11.26 | $11.26 | 1,154,036 |
2024-08-16 | $10.90 | $11.14 | $10.84 | $10.91 | $10.91 | 764,803 |
2024-08-15 | $11.02 | $11.16 | $10.95 | $10.98 | $10.98 | 920,850 |
2024-08-14 | $10.75 | $10.85 | $10.51 | $10.79 | $10.79 | 763,240 |
2024-08-13 | $10.42 | $10.75 | $10.31 | $10.73 | $10.73 | 1,357,834 |
2024-08-12 | $10.51 | $10.64 | $10.20 | $10.23 | $10.23 | 900,994 |
2024-08-09 | $10.41 | $10.59 | $10.26 | $10.52 | $10.52 | 1,261,108 |
2024-08-08 | $10.13 | $10.44 | $9.98 | $10.36 | $10.36 | 1,507,370 |
2024-08-07 | $10.35 | $10.59 | $9.96 | $10.00 | $10.00 | 1,924,593 |
2024-08-06 | $9.93 | $10.22 | $9.65 | $10.03 | $10.03 | 1,417,859 |
2024-08-05 | $9.68 | $10.27 | $9.50 | $9.93 | $9.93 | 3,314,751 |
2024-08-02 | $11.00 | $11.05 | $10.47 | $10.64 | $10.64 | 2,026,755 |
2024-08-01 | $12.44 | $12.54 | $11.09 | $11.42 | $11.42 | 3,555,630 |
2024-07-31 | $11.65 | $12.87 | $11.60 | $12.51 | $12.51 | 6,022,604 |
2024-07-30 | $11.10 | $11.41 | $10.90 | $11.19 | $11.19 | 3,756,534 |
2024-07-29 | $10.87 | $11.15 | $10.81 | $11.13 | $11.13 | 2,072,881 |
2024-07-26 | $11.00 | $11.13 | $10.84 | $10.85 | $10.85 | 1,516,656 |
2024-07-25 | $10.46 | $10.99 | $10.38 | $10.80 | $10.80 | 1,552,005 |
2024-07-24 | $10.68 | $10.84 | $10.43 | $10.44 | $10.44 | 657,362 |
2024-07-23 | $10.49 | $10.87 | $10.45 | $10.79 | $10.79 | 1,257,675 |
2024-07-22 | $10.40 | $10.57 | $10.16 | $10.56 | $10.56 | 1,014,749 |
2024-07-19 | $10.28 | $10.48 | $10.20 | $10.38 | $10.38 | 1,113,212 |
2024-07-18 | $10.62 | $10.82 | $10.26 | $10.31 | $10.31 | 1,600,924 |
2024-07-17 | $10.50 | $10.90 | $10.48 | $10.68 | $10.68 | 2,282,770 |
2024-07-16 | $10.17 | $10.70 | $10.12 | $10.68 | $10.68 | 2,315,153 |
2024-07-15 | $9.81 | $10.01 | $9.70 | $9.99 | $9.99 | 1,853,272 |
2024-07-12 | $9.48 | $9.67 | $9.41 | $9.62 | $9.62 | 1,528,449 |
2024-07-11 | $8.89 | $9.37 | $8.85 | $9.33 | $9.33 | 1,322,902 |
2024-07-10 | $8.47 | $8.69 | $8.43 | $8.65 | $8.65 | 692,021 |
2024-07-09 | $8.35 | $8.52 | $8.27 | $8.41 | $8.41 | 966,128 |
2024-07-08 | $8.54 | $8.61 | $8.35 | $8.36 | $8.36 | 667,093 |
2024-07-05 | $8.50 | $8.53 | $8.35 | $8.46 | $8.46 | 683,819 |
2024-07-03 | $8.46 | $8.63 | $8.40 | $8.55 | $8.55 | 451,145 |
2024-07-02 | $8.35 | $8.43 | $8.24 | $8.39 | $8.39 | 570,241 |
2024-07-01 | $8.43 | $8.49 | $8.30 | $8.34 | $8.34 | 817,146 |
2024-06-28 | $8.29 | $8.54 | $8.29 | $8.46 | $8.46 | 2,464,394 |
2024-06-27 | $8.27 | $8.28 | $8.11 | $8.19 | $8.19 | 582,523 |
2024-06-26 | $8.13 | $8.26 | $8.10 | $8.23 | $8.23 | 895,946 |
2024-06-25 | $8.31 | $8.31 | $8.10 | $8.20 | $8.20 | 967,750 |
2024-06-24 | $7.92 | $8.38 | $7.88 | $8.30 | $8.30 | 1,713,113 |
2024-06-21 | $7.81 | $8.00 | $7.81 | $7.92 | $7.92 | 2,015,194 |
2024-06-20 | $8.21 | $8.26 | $8.04 | $8.05 | $8.05 | 889,486 |
2024-06-18 | $8.25 | $8.39 | $8.21 | $8.26 | $8.26 | 1,458,217 |
2024-06-17 | $8.34 | $8.44 | $8.20 | $8.29 | $8.29 | 842,757 |
2024-06-14 | $8.35 | $8.43 | $8.23 | $8.35 | $8.35 | 1,334,300 |
2024-06-13 | $8.61 | $8.73 | $8.38 | $8.47 | $8.47 | 2,001,423 |
2024-06-12 | $8.70 | $9.04 | $8.64 | $8.66 | $8.66 | 1,553,280 |
2024-06-11 | $8.12 | $8.21 | $8.04 | $8.17 | $8.17 | 604,738 |
2024-06-10 | $8.19 | $8.32 | $8.14 | $8.17 | $8.17 | 652,089 |
2024-06-07 | $8.33 | $8.51 | $8.17 | $8.37 | $8.37 | 796,050 |
2024-06-06 | $8.36 | $8.45 | $8.28 | $8.33 | $8.33 | 768,790 |
2024-06-05 | $8.31 | $8.50 | $8.20 | $8.47 | $8.47 | 668,917 |
2024-06-04 | $8.50 | $8.51 | $8.17 | $8.20 | $8.20 | 1,427,125 |
2024-06-03 | $8.95 | $8.96 | $8.56 | $8.59 | $8.59 | 764,731 |
2024-05-31 | $8.88 | $9.02 | $8.73 | $8.92 | $8.92 | 822,149 |
2024-05-30 | $8.86 | $8.89 | $8.73 | $8.85 | $8.85 | 969,409 |
2024-05-29 | $8.81 | $8.93 | $8.74 | $8.74 | $8.74 | 749,679 |
2024-05-28 | $9.07 | $9.14 | $8.95 | $9.01 | $9.01 | 607,099 |
2024-05-24 | $9.06 | $9.12 | $9.01 | $9.02 | $9.02 | 463,821 |
2024-05-23 | $9.29 | $9.32 | $8.93 | $8.98 | $8.98 | 914,297 |
2024-05-22 | $9.28 | $9.39 | $9.21 | $9.29 | $9.29 | 733,748 |
2024-05-21 | $9.34 | $9.47 | $9.25 | $9.31 | $9.31 | 690,829 |
2024-05-20 | $9.50 | $9.64 | $9.33 | $9.38 | $9.38 | 1,181,480 |
2024-05-17 | $9.38 | $9.65 | $9.31 | $9.50 | $9.50 | 751,445 |
2024-05-16 | $9.45 | $9.50 | $9.34 | $9.37 | $9.37 | 680,436 |
2024-05-15 | $9.50 | $9.58 | $9.31 | $9.47 | $9.47 | 1,193,719 |
2024-05-14 | $9.36 | $9.52 | $9.24 | $9.25 | $9.25 | 1,316,379 |
2024-05-13 | $9.20 | $9.42 | $9.03 | $9.17 | $9.17 | 1,497,158 |
2024-05-10 | $9.21 | $9.24 | $8.91 | $9.01 | $9.01 | 3,754,798 |
2024-05-09 | $9.16 | $9.27 | $9.05 | $9.23 | $9.23 | 2,013,164 |
2024-05-08 | $8.87 | $9.22 | $8.81 | $9.17 | $9.17 | 1,660,246 |
2024-05-07 | $9.15 | $9.27 | $8.98 | $8.99 | $8.99 | 2,253,977 |
2024-05-06 | $9.34 | $9.36 | $9.09 | $9.15 | $9.15 | 2,030,236 |
2024-05-03 | $9.54 | $9.60 | $9.27 | $9.28 | $9.28 | 1,670,524 |
2024-05-02 | $9.20 | $9.38 | $8.87 | $9.33 | $9.33 | 2,259,046 |
2024-05-01 | $8.40 | $9.27 | $8.40 | $9.00 | $9.00 | 4,477,358 |
2024-04-30 | $7.66 | $7.72 | $7.48 | $7.52 | $7.52 | 2,865,947 |
2024-04-29 | $8.15 | $8.18 | $7.80 | $7.81 | $7.81 | 1,538,617 |
2024-04-26 | $8.02 | $8.16 | $8.00 | $8.10 | $8.10 | 546,668 |
2024-04-25 | $8.06 | $8.12 | $7.91 | $8.02 | $8.02 | 598,040 |
2024-04-24 | $8.15 | $8.27 | $8.08 | $8.19 | $8.19 | 1,514,665 |
2024-04-23 | $8.06 | $8.37 | $8.06 | $8.20 | $8.20 | 1,166,869 |
2024-04-22 | $7.98 | $8.14 | $7.78 | $8.09 | $8.09 | 943,917 |
2024-04-19 | $7.59 | $7.93 | $7.56 | $7.90 | $7.90 | 1,340,179 |
2024-04-18 | $7.62 | $7.79 | $7.52 | $7.61 | $7.61 | 1,444,902 |
2024-04-17 | $7.75 | $7.82 | $7.59 | $7.61 | $7.61 | 882,700 |
2024-04-16 | $7.72 | $7.86 | $7.62 | $7.68 | $7.68 | 1,149,804 |
2024-04-15 | $8.10 | $8.18 | $7.78 | $7.80 | $7.80 | 1,202,662 |
2024-04-12 | $8.16 | $8.25 | $8.02 | $8.09 | $8.09 | 718,678 |
2024-04-11 | $8.36 | $8.41 | $8.15 | $8.27 | $8.27 | 850,361 |
2024-04-10 | $8.50 | $8.55 | $8.28 | $8.33 | $8.33 | 1,189,670 |
2024-04-09 | $8.74 | $8.81 | $8.60 | $8.81 | $8.81 | 628,804 |
2024-04-08 | $8.57 | $8.76 | $8.56 | $8.68 | $8.68 | 449,194 |
2024-04-05 | $8.37 | $8.53 | $8.31 | $8.48 | $8.48 | 704,332 |
2024-04-04 | $8.91 | $8.98 | $8.41 | $8.44 | $8.44 | 1,936,667 |
2024-04-03 | $8.61 | $9.03 | $8.56 | $8.74 | $8.74 | 2,386,893 |
2024-04-02 | $8.57 | $8.73 | $8.44 | $8.70 | $8.70 | 1,125,752 |
2024-04-01 | $8.83 | $8.96 | $8.67 | $8.76 | $8.76 | 1,359,176 |
2024-03-28 | $8.68 | $9.02 | $8.65 | $8.79 | $8.79 | 2,086,796 |
2024-03-27 | $8.54 | $8.68 | $8.42 | $8.68 | $8.68 | 691,805 |
2024-03-26 | $8.65 | $8.70 | $8.42 | $8.43 | $8.43 | 917,693 |
2024-03-25 | $8.50 | $8.62 | $8.43 | $8.44 | $8.44 | 570,684 |
2024-03-22 | $8.54 | $8.63 | $8.41 | $8.46 | $8.46 | 974,820 |
2024-03-21 | $8.35 | $8.62 | $8.31 | $8.55 | $8.55 | 1,003,865 |
2024-03-20 | $7.66 | $8.46 | $7.66 | $8.25 | $8.25 | 1,486,107 |
2024-03-19 | $7.69 | $7.81 | $7.66 | $7.71 | $7.71 | 688,512 |
2024-03-18 | $7.76 | $7.81 | $7.63 | $7.72 | $7.72 | 637,630 |
2024-03-15 | $7.69 | $7.98 | $7.69 | $7.76 | $7.76 | 1,204,899 |
2024-03-14 | $7.93 | $8.02 | $7.67 | $7.77 | $7.77 | 1,013,521 |
2024-03-13 | $7.79 | $8.04 | $7.79 | $7.99 | $7.99 | 1,367,617 |
2024-03-12 | $7.95 | $8.00 | $7.74 | $7.82 | $7.82 | 1,144,925 |
2024-03-11 | $8.04 | $8.13 | $7.98 | $7.99 | $7.99 | 826,088 |
2024-03-08 | $8.11 | $8.26 | $8.07 | $8.07 | $8.07 | 836,362 |
2024-03-07 | $8.07 | $8.15 | $7.95 | $8.00 | $8.00 | 886,933 |
2024-03-06 | $8.07 | $8.15 | $7.93 | $7.98 | $7.98 | 904,290 |
2024-03-05 | $7.93 | $8.17 | $7.90 | $7.99 | $7.99 | 929,559 |
2024-03-04 | $8.24 | $8.31 | $8.02 | $8.04 | $8.04 | 824,777 |
2024-03-01 | $8.15 | $8.33 | $7.99 | $8.21 | $8.21 | 1,255,244 |
2024-02-29 | $8.19 | $8.34 | $8.05 | $8.11 | $8.11 | 908,083 |
2024-02-28 | $8.18 | $8.32 | $8.01 | $8.03 | $8.03 | 1,199,816 |
2024-02-27 | $8.23 | $8.37 | $8.18 | $8.30 | $8.30 | 744,653 |
2024-02-26 | $8.11 | $8.34 | $8.02 | $8.12 | $8.12 | 947,301 |
2024-02-23 | $7.94 | $8.29 | $7.92 | $8.15 | $8.15 | 1,501,934 |
2024-02-22 | $8.13 | $8.20 | $7.93 | $7.96 | $7.96 | 1,575,852 |
2024-02-21 | $8.24 | $8.24 | $8.07 | $8.19 | $8.19 | 1,637,544 |
2024-02-20 | $8.58 | $8.61 | $8.34 | $8.36 | $8.36 | 1,344,826 |
2024-02-16 | $8.74 | $8.94 | $8.66 | $8.71 | $8.71 | 1,289,329 |
2024-02-15 | $8.76 | $8.89 | $8.66 | $8.88 | $8.88 | 1,158,269 |
2024-02-14 | $8.66 | $8.75 | $8.45 | $8.66 | $8.66 | 1,387,110 |
2024-02-13 | $8.48 | $8.59 | $8.25 | $8.48 | $8.48 | 2,105,253 |
2024-02-12 | $8.62 | $8.95 | $8.62 | $8.87 | $8.87 | 1,675,867 |
2024-02-09 | $8.64 | $8.68 | $8.48 | $8.63 | $8.63 | 852,866 |
2024-02-08 | $8.45 | $8.68 | $8.37 | $8.59 | $8.59 | 1,138,887 |
2024-02-07 | $8.68 | $8.70 | $8.46 | $8.49 | $8.49 | 1,006,481 |
2024-02-06 | $8.72 | $8.91 | $8.58 | $8.68 | $8.68 | 1,224,996 |
2024-02-05 | $8.95 | $8.99 | $8.69 | $8.73 | $8.73 | 1,692,622 |
2024-02-02 | $8.47 | $9.16 | $8.38 | $9.04 | $9.04 | 2,694,098 |
2024-02-01 | $9.01 | $9.10 | $8.30 | $8.68 | $8.68 | 2,716,552 |
2024-01-31 | $8.98 | $9.98 | $8.96 | $9.02 | $9.02 | 6,559,227 |
2024-01-30 | $8.91 | $8.95 | $8.59 | $8.74 | $8.74 | 3,377,693 |
2024-01-29 | $8.98 | $9.08 | $8.76 | $9.00 | $9.00 | 3,033,866 |
2024-01-26 | $8.91 | $9.13 | $8.84 | $8.90 | $8.90 | 1,483,493 |
2024-01-25 | $8.80 | $8.96 | $8.70 | $8.82 | $8.82 | 1,727,781 |
2024-01-24 | $8.79 | $8.88 | $8.55 | $8.66 | $8.66 | 1,735,061 |
2024-01-23 | $8.63 | $8.72 | $8.56 | $8.60 | $8.60 | 1,924,324 |
2024-01-22 | $8.13 | $8.60 | $8.08 | $8.46 | $8.46 | 1,804,101 |
2024-01-19 | $7.78 | $8.00 | $7.67 | $7.95 | $7.95 | 945,551 |
2024-01-18 | $7.87 | $7.91 | $7.64 | $7.72 | $7.72 | 1,421,952 |
2024-01-17 | $7.78 | $7.86 | $7.62 | $7.84 | $7.84 | 2,061,264 |
2024-01-16 | $8.18 | $8.22 | $7.99 | $8.01 | $8.01 | 1,455,193 |
2024-01-12 | $8.58 | $8.66 | $8.22 | $8.29 | $8.29 | 1,475,929 |
2024-01-11 | $8.58 | $8.58 | $8.22 | $8.50 | $8.50 | 2,979,421 |
2024-01-10 | $8.66 | $8.73 | $8.52 | $8.61 | $8.61 | 1,427,180 |
2024-01-09 | $8.66 | $8.88 | $8.55 | $8.72 | $8.72 | 1,885,654 |
2024-01-08 | $8.54 | $8.92 | $8.48 | $8.84 | $8.84 | 1,951,486 |
2024-01-05 | $8.43 | $8.69 | $8.36 | $8.56 | $8.56 | 1,260,121 |
2024-01-04 | $8.48 | $8.69 | $8.42 | $8.50 | $8.50 | 1,178,080 |
2024-01-03 | $8.44 | $8.72 | $8.33 | $8.47 | $8.47 | 2,024,688 |
2024-01-02 | $8.58 | $8.84 | $8.46 | $8.66 | $8.66 | 1,708,323 |
2023-12-29 | $8.91 | $9.02 | $8.72 | $8.74 | $8.74 | 1,176,208 |
2023-12-28 | $8.89 | $9.02 | $8.83 | $8.91 | $8.91 | 1,270,088 |
2023-12-27 | $8.92 | $9.04 | $8.88 | $8.97 | $8.97 | 1,002,651 |
2023-12-26 | $8.69 | $8.99 | $8.66 | $8.91 | $8.91 | 1,858,619 |
2023-12-22 | $8.78 | $8.86 | $8.65 | $8.66 | $8.66 | 1,287,291 |
2023-12-21 | $8.58 | $8.75 | $8.55 | $8.74 | $8.74 | 1,992,649 |
2023-12-20 | $8.68 | $8.98 | $8.45 | $8.46 | $8.46 | 1,486,494 |
2023-12-19 | $8.50 | $8.70 | $8.50 | $8.66 | $8.66 | 1,552,424 |
2023-12-18 | $8.40 | $8.61 | $8.20 | $8.42 | $8.42 | 1,707,091 |
2023-12-15 | $8.71 | $8.87 | $8.21 | $8.30 | $8.30 | 4,839,337 |
2023-12-14 | $7.74 | $8.36 | $7.70 | $8.34 | $8.34 | 4,758,783 |
2023-12-13 | $6.73 | $7.39 | $6.56 | $7.38 | $7.38 | 3,132,252 |
2023-12-12 | $6.84 | $6.84 | $6.67 | $6.72 | $6.72 | 1,000,066 |
2023-12-11 | $6.80 | $6.94 | $6.78 | $6.89 | $6.89 | 1,176,766 |
2023-12-08 | $6.82 | $6.99 | $6.72 | $6.90 | $6.90 | 1,702,213 |
2023-12-07 | $6.71 | $6.90 | $6.66 | $6.83 | $6.83 | 864,351 |
2023-12-06 | $6.82 | $6.93 | $6.68 | $6.70 | $6.70 | 1,316,059 |
2023-12-05 | $6.77 | $6.82 | $6.62 | $6.70 | $6.70 | 1,188,182 |
2023-12-04 | $6.68 | $6.88 | $6.59 | $6.79 | $6.79 | 1,312,125 |
2023-12-01 | $6.24 | $6.78 | $6.16 | $6.75 | $6.75 | 1,139,227 |
2023-11-30 | $6.40 | $6.48 | $6.27 | $6.30 | $6.30 | 1,283,125 |
2023-11-29 | $6.37 | $6.73 | $6.36 | $6.38 | $6.38 | 1,970,008 |
2023-11-28 | $5.85 | $6.32 | $5.77 | $6.27 | $6.27 | 3,357,310 |
2023-11-27 | $5.56 | $5.69 | $5.52 | $5.58 | $5.58 | 809,674 |
2023-11-24 | $5.56 | $5.65 | $5.51 | $5.61 | $5.61 | 371,662 |
2023-11-22 | $5.54 | $5.64 | $5.45 | $5.61 | $5.61 | 616,304 |
2023-11-21 | $5.54 | $5.55 | $5.41 | $5.48 | $5.48 | 1,214,152 |
2023-11-20 | $5.58 | $5.68 | $5.42 | $5.62 | $5.62 | 1,105,924 |
2023-11-17 | $5.49 | $5.58 | $5.39 | $5.56 | $5.56 | 951,851 |
2023-11-16 | $5.70 | $5.70 | $5.38 | $5.39 | $5.39 | 867,596 |
2023-11-15 | $5.69 | $5.80 | $5.62 | $5.74 | $5.74 | 984,698 |
2023-11-14 | $5.50 | $5.69 | $5.48 | $5.66 | $5.66 | 1,235,155 |
2023-11-13 | $5.11 | $5.24 | $5.05 | $5.19 | $5.19 | 992,332 |
2023-11-10 | $5.33 | $5.33 | $5.13 | $5.20 | $5.20 | 1,175,927 |
2023-11-09 | $5.56 | $5.56 | $5.30 | $5.33 | $5.33 | 1,003,169 |
2023-11-08 | $5.61 | $5.65 | $5.47 | $5.49 | $5.49 | 791,904 |
2023-11-07 | $5.69 | $5.70 | $5.59 | $5.66 | $5.66 | 1,013,757 |
2023-11-06 | $5.93 | $5.94 | $5.67 | $5.73 | $5.73 | 1,122,579 |
2023-11-03 | $5.95 | $6.10 | $5.87 | $5.95 | $5.95 | 1,939,587 |
2023-11-02 | $5.38 | $5.57 | $5.30 | $5.56 | $5.56 | 2,313,264 |
2023-11-01 | $5.15 | $5.27 | $5.08 | $5.25 | $5.25 | 1,622,153 |
2023-10-31 | $5.10 | $5.25 | $5.10 | $5.19 | $5.19 | 1,528,360 |
2023-10-30 | $5.24 | $5.30 | $4.98 | $5.07 | $5.07 | 1,666,125 |
2023-10-27 | $5.07 | $5.27 | $4.98 | $5.14 | $5.14 | 1,733,995 |
2023-10-26 | $5.02 | $5.15 | $4.73 | $5.01 | $5.01 | 4,107,677 |
2023-10-25 | $5.20 | $5.25 | $5.09 | $5.18 | $5.18 | 2,462,787 |
2023-10-24 | $5.36 | $5.47 | $5.23 | $5.32 | $5.32 | 1,271,627 |
2023-10-23 | $5.24 | $5.45 | $5.22 | $5.32 | $5.32 | 1,017,870 |
2023-10-20 | $5.32 | $5.35 | $5.19 | $5.31 | $5.31 | 1,329,163 |
2023-10-19 | $5.40 | $5.51 | $5.31 | $5.35 | $5.35 | 744,128 |
2023-10-18 | $5.60 | $5.60 | $5.38 | $5.39 | $5.39 | 819,230 |
2023-10-17 | $5.40 | $5.69 | $5.40 | $5.66 | $5.66 | 945,369 |
2023-10-16 | $5.45 | $5.52 | $5.43 | $5.48 | $5.48 | 804,102 |
2023-10-13 | $5.78 | $5.82 | $5.40 | $5.40 | $5.40 | 1,670,515 |
2023-10-12 | $5.76 | $5.76 | $5.35 | $5.46 | $5.46 | 1,798,629 |
2023-10-11 | $5.78 | $5.92 | $5.76 | $5.82 | $5.82 | 607,444 |
2023-10-10 | $5.79 | $5.94 | $5.79 | $5.84 | $5.84 | 822,490 |
2023-10-09 | $5.60 | $5.81 | $5.59 | $5.77 | $5.77 | 1,086,746 |
2023-10-06 | $5.64 | $5.79 | $5.59 | $5.70 | $5.70 | 1,376,551 |
2023-10-05 | $5.66 | $5.77 | $5.60 | $5.74 | $5.74 | 913,844 |
2023-10-04 | $5.72 | $5.80 | $5.58 | $5.69 | $5.69 | 896,320 |
2023-10-03 | $5.93 | $5.96 | $5.65 | $5.70 | $5.70 | 1,391,578 |
2023-10-02 | $6.09 | $6.11 | $5.99 | $6.03 | $6.03 | 958,651 |
2023-09-29 | $6.12 | $6.19 | $6.07 | $6.10 | $6.10 | 835,332 |
2023-09-28 | $6.04 | $6.13 | $6.00 | $6.07 | $6.07 | 972,122 |
2023-09-27 | $5.97 | $6.06 | $5.93 | $6.03 | $6.03 | 1,376,591 |
2023-09-26 | $6.06 | $6.24 | $6.00 | $6.01 | $6.01 | 1,860,630 |
2023-09-25 | $6.10 | $6.20 | $6.07 | $6.14 | $6.14 | 1,130,950 |
2023-09-22 | $6.30 | $6.36 | $6.11 | $6.13 | $6.13 | 1,349,644 |
2023-09-21 | $6.31 | $6.35 | $6.24 | $6.26 | $6.26 | 970,553 |
2023-09-20 | $6.67 | $6.68 | $6.38 | $6.41 | $6.41 | 856,034 |
2023-09-19 | $6.54 | $6.68 | $6.52 | $6.61 | $6.61 | 1,004,149 |
2023-09-18 | $6.75 | $6.75 | $6.55 | $6.55 | $6.55 | 862,339 |
2023-09-15 | $6.78 | $6.96 | $6.71 | $6.80 | $6.80 | 1,608,724 |
2023-09-14 | $6.66 | $6.85 | $6.66 | $6.83 | $6.83 | 900,261 |
2023-09-13 | $6.54 | $6.69 | $6.54 | $6.61 | $6.61 | 870,766 |
2023-09-12 | $6.71 | $6.80 | $6.59 | $6.63 | $6.63 | 1,083,609 |
2023-09-11 | $6.95 | $6.96 | $6.74 | $6.75 | $6.75 | 1,277,479 |
2023-09-08 | $6.87 | $6.88 | $6.69 | $6.86 | $6.86 | 783,770 |
2023-09-07 | $6.84 | $6.89 | $6.76 | $6.85 | $6.85 | 1,428,956 |
2023-09-06 | $6.94 | $7.04 | $6.87 | $6.94 | $6.94 | 1,269,671 |
2023-09-05 | $6.96 | $7.03 | $6.93 | $6.96 | $6.96 | 1,008,479 |
2023-09-01 | $7.06 | $7.10 | $6.96 | $7.01 | $7.01 | 961,510 |
2023-08-31 | $7.07 | $7.13 | $6.90 | $6.96 | $6.96 | 1,089,238 |
2023-08-30 | $6.96 | $7.10 | $6.94 | $7.07 | $7.07 | 1,022,581 |
2023-08-29 | $6.83 | $7.04 | $6.79 | $6.97 | $6.97 | 1,501,438 |
2023-08-28 | $6.89 | $7.03 | $6.83 | $6.84 | $6.84 | 1,560,414 |
2023-08-25 | $6.88 | $7.01 | $6.77 | $6.83 | $6.83 | 2,222,239 |
2023-08-24 | $6.50 | $7.05 | $6.46 | $6.88 | $6.88 | 2,591,597 |
2023-08-23 | $6.32 | $6.46 | $6.28 | $6.40 | $6.40 | 2,844,875 |
2023-08-22 | $6.59 | $6.61 | $6.23 | $6.28 | $6.28 | 2,744,875 |
2023-08-21 | $6.71 | $6.73 | $6.41 | $6.47 | $6.47 | 1,810,734 |
2023-08-18 | $6.60 | $6.82 | $6.57 | $6.71 | $6.71 | 2,032,711 |
2023-08-17 | $6.89 | $6.93 | $6.72 | $6.72 | $6.72 | 1,990,650 |
2023-08-16 | $7.09 | $7.10 | $6.85 | $6.85 | $6.85 | 2,867,961 |
2023-08-15 | $7.15 | $7.22 | $7.00 | $7.14 | $7.14 | 2,767,169 |
2023-08-14 | $7.30 | $7.30 | $7.13 | $7.24 | $7.24 | 1,506,105 |
2023-08-11 | $7.41 | $7.51 | $7.34 | $7.37 | $7.37 | 1,210,063 |
2023-08-10 | $7.60 | $7.66 | $7.37 | $7.47 | $7.47 | 1,372,460 |
2023-08-09 | $7.52 | $7.67 | $7.44 | $7.59 | $7.59 | 2,040,229 |
2023-08-08 | $7.54 | $7.61 | $7.37 | $7.57 | $7.57 | 1,262,395 |
2023-08-07 | $7.62 | $7.76 | $7.43 | $7.74 | $7.74 | 2,118,744 |
2023-08-04 | $7.60 | $7.78 | $7.50 | $7.58 | $7.58 | 1,723,041 |
2023-08-03 | $7.61 | $7.70 | $7.55 | $7.59 | $7.59 | 2,378,038 |
2023-08-02 | $7.98 | $7.98 | $7.63 | $7.73 | $7.73 | 2,913,386 |
2023-08-01 | $8.33 | $8.36 | $8.02 | $8.10 | $8.10 | 3,963,404 |
2023-07-31 | $8.50 | $8.75 | $8.33 | $8.39 | $8.39 | 3,669,170 |
2023-07-28 | $8.25 | $8.69 | $8.21 | $8.40 | $8.40 | 4,190,206 |
2023-07-27 | $8.90 | $9.25 | $7.97 | $8.04 | $8.04 | 8,278,000 |
2023-07-26 | $10.12 | $10.30 | $10.04 | $10.13 | $10.13 | 2,384,565 |
2023-07-25 | $10.26 | $10.34 | $10.11 | $10.12 | $10.12 | 1,370,299 |
2023-07-24 | $10.21 | $10.31 | $10.11 | $10.20 | $10.20 | 1,408,372 |
2023-07-21 | $10.46 | $10.49 | $10.12 | $10.22 | $10.22 | 1,005,294 |
2023-07-20 | $10.64 | $10.70 | $10.27 | $10.33 | $10.33 | 1,863,995 |
2023-07-19 | $10.55 | $10.92 | $10.42 | $10.78 | $10.78 | 2,989,654 |
2023-07-18 | $10.40 | $10.69 | $10.30 | $10.42 | $10.42 | 2,081,533 |
2023-07-17 | $9.87 | $10.36 | $9.80 | $10.33 | $10.33 | 1,469,727 |
2023-07-14 | $10.13 | $10.16 | $9.75 | $9.88 | $9.88 | 963,107 |
2023-07-13 | $10.07 | $10.13 | $9.91 | $10.12 | $10.12 | 907,566 |
2023-07-12 | $10.00 | $10.13 | $9.81 | $10.02 | $10.02 | 1,272,397 |
2023-07-11 | $9.71 | $9.92 | $9.61 | $9.76 | $9.76 | 1,184,789 |
2023-07-10 | $9.40 | $9.65 | $9.34 | $9.60 | $9.60 | 880,675 |
2023-07-07 | $9.42 | $9.67 | $9.42 | $9.50 | $9.50 | 1,068,036 |
2023-07-06 | $9.47 | $9.47 | $9.01 | $9.35 | $9.35 | 1,656,670 |
2023-07-05 | $9.80 | $9.86 | $9.63 | $9.64 | $9.64 | 1,159,820 |
2023-07-03 | $9.70 | $9.95 | $9.70 | $9.92 | $9.92 | 472,276 |
2023-06-30 | $10.07 | $10.07 | $9.75 | $9.75 | $9.75 | 1,291,445 |
2023-06-29 | $10.00 | $10.16 | $9.88 | $9.94 | $9.94 | 1,072,513 |
2023-06-28 | $9.68 | $9.95 | $9.61 | $9.94 | $9.94 | 844,078 |
2023-06-27 | $9.33 | $9.71 | $9.28 | $9.65 | $9.65 | 917,476 |
2023-06-26 | $9.38 | $9.56 | $9.30 | $9.31 | $9.31 | 1,083,655 |
2023-06-23 | $9.29 | $9.38 | $9.23 | $9.37 | $9.37 | 1,525,053 |
2023-06-22 | $9.63 | $9.63 | $9.43 | $9.51 | $9.51 | 1,219,510 |
2023-06-21 | $10.00 | $10.00 | $9.70 | $9.77 | $9.77 | 1,168,313 |
2023-06-20 | $9.71 | $10.17 | $9.68 | $10.09 | $10.09 | 1,928,783 |
2023-06-16 | $9.82 | $10.01 | $9.77 | $9.87 | $9.87 | 3,618,549 |
2023-06-15 | $9.29 | $9.71 | $9.23 | $9.64 | $9.64 | 1,909,969 |
2023-06-14 | $9.54 | $9.65 | $9.25 | $9.41 | $9.41 | 1,650,436 |
2023-06-13 | $9.59 | $9.71 | $9.49 | $9.52 | $9.52 | 1,234,044 |
2023-06-12 | $9.23 | $9.51 | $9.20 | $9.50 | $9.50 | 1,558,277 |
2023-06-09 | $9.39 | $9.43 | $9.12 | $9.20 | $9.20 | 1,660,687 |
2023-06-08 | $9.36 | $9.48 | $9.20 | $9.34 | $9.34 | 2,124,890 |
2023-06-07 | $9.46 | $9.56 | $9.27 | $9.44 | $9.44 | 1,653,839 |
2023-06-06 | $8.69 | $9.42 | $8.68 | $9.34 | $9.34 | 1,768,691 |
2023-06-05 | $8.83 | $8.90 | $8.60 | $8.77 | $8.77 | 835,977 |
2023-06-02 | $8.48 | $8.89 | $8.44 | $8.83 | $8.83 | 2,202,786 |
2023-06-01 | $8.17 | $8.42 | $8.06 | $8.29 | $8.29 | 1,000,741 |
2023-05-31 | $8.12 | $8.31 | $7.95 | $8.20 | $8.20 | 2,169,171 |
2023-05-30 | $8.20 | $8.28 | $8.02 | $8.22 | $8.22 | 1,895,510 |
2023-05-26 | $7.98 | $8.24 | $7.98 | $8.14 | $8.14 | 925,955 |
2023-05-25 | $8.09 | $8.14 | $7.90 | $8.01 | $8.01 | 986,449 |
2023-05-24 | $8.15 | $8.24 | $7.97 | $8.10 | $8.10 | 928,282 |
2023-05-23 | $8.09 | $8.62 | $8.09 | $8.29 | $8.29 | 2,206,897 |
2023-05-22 | $7.94 | $8.18 | $7.84 | $8.12 | $8.12 | 1,762,982 |
2023-05-19 | $8.10 | $8.13 | $7.84 | $7.88 | $7.88 | 1,358,280 |
2023-05-18 | $7.78 | $8.11 | $7.77 | $8.09 | $8.09 | 1,599,037 |
2023-05-17 | $7.47 | $7.90 | $7.39 | $7.80 | $7.80 | 2,123,751 |
2023-05-16 | $7.40 | $7.55 | $7.26 | $7.38 | $7.38 | 1,519,677 |
2023-05-15 | $7.11 | $7.49 | $7.07 | $7.44 | $7.44 | 1,381,170 |
2023-05-12 | $7.13 | $7.15 | $6.93 | $7.13 | $7.13 | 1,679,602 |
2023-05-11 | $6.99 | $7.12 | $6.91 | $7.05 | $7.05 | 1,170,859 |
2023-05-10 | $7.18 | $7.20 | $6.96 | $7.07 | $7.07 | 1,778,381 |
2023-05-09 | $6.76 | $6.93 | $6.70 | $6.86 | $6.86 | 1,783,864 |
2023-05-08 | $6.85 | $6.96 | $6.70 | $6.87 | $6.87 | 2,882,835 |
2023-05-05 | $6.74 | $6.88 | $6.70 | $6.79 | $6.79 | 1,568,789 |
2023-05-04 | $6.55 | $6.59 | $6.31 | $6.51 | $6.51 | 2,281,043 |
2023-05-03 | $6.70 | $6.86 | $6.61 | $6.65 | $6.65 | 2,270,345 |
2023-05-02 | $7.20 | $7.22 | $6.60 | $6.65 | $6.65 | 2,738,902 |
2023-05-01 | $7.19 | $7.35 | $7.07 | $7.33 | $7.33 | 1,674,631 |
2023-04-28 | $7.07 | $7.29 | $7.07 | $7.18 | $7.18 | 2,290,609 |
2023-04-27 | $7.22 | $7.44 | $6.94 | $7.12 | $7.12 | 3,673,778 |
2023-04-26 | $7.15 | $7.30 | $7.01 | $7.04 | $7.04 | 4,179,924 |
2023-04-25 | $7.20 | $7.23 | $7.08 | $7.16 | $7.16 | 1,371,837 |
2023-04-24 | $7.22 | $7.42 | $7.17 | $7.31 | $7.31 | 1,503,847 |
2023-04-21 | $7.21 | $7.31 | $7.15 | $7.25 | $7.25 | 1,551,395 |
2023-04-20 | $7.23 | $7.38 | $7.19 | $7.22 | $7.22 | 1,795,148 |
2023-04-19 | $7.13 | $7.50 | $7.08 | $7.41 | $7.41 | 2,064,575 |
2023-04-18 | $7.28 | $7.30 | $7.09 | $7.20 | $7.20 | 2,453,377 |
2023-04-17 | $7.18 | $7.29 | $7.07 | $7.25 | $7.25 | 1,222,441 |
2023-04-14 | $7.34 | $7.38 | $7.09 | $7.19 | $7.19 | 1,318,164 |
2023-04-13 | $7.08 | $7.32 | $7.03 | $7.22 | $7.22 | 1,548,514 |
2023-04-12 | $7.28 | $7.31 | $6.91 | $7.06 | $7.06 | 1,965,198 |
2023-04-11 | $7.33 | $7.40 | $7.07 | $7.15 | $7.15 | 3,233,925 |
2023-04-10 | $6.71 | $6.93 | $6.66 | $6.86 | $6.86 | 2,138,116 |
2023-04-06 | $6.73 | $6.80 | $6.67 | $6.75 | $6.75 | 1,529,220 |
2023-04-05 | $6.75 | $6.79 | $6.63 | $6.71 | $6.71 | 2,001,592 |
2023-04-04 | $7.06 | $7.08 | $6.77 | $6.82 | $6.82 | 1,259,754 |
2023-04-03 | $7.18 | $7.24 | $6.92 | $7.01 | $7.01 | 2,020,936 |
2023-03-31 | $7.15 | $7.24 | $7.00 | $7.21 | $7.21 | 2,549,137 |
2023-03-30 | $7.28 | $7.30 | $6.99 | $7.09 | $7.09 | 1,953,057 |
2023-03-29 | $7.11 | $7.19 | $6.94 | $7.14 | $7.14 | 1,717,971 |
2023-03-28 | $6.81 | $7.02 | $6.76 | $6.93 | $6.93 | 4,474,942 |
2023-03-27 | $6.92 | $6.99 | $6.73 | $6.88 | $6.88 | 1,778,796 |
2023-03-24 | $6.59 | $6.80 | $6.52 | $6.79 | $6.79 | 1,236,328 |
2023-03-23 | $6.80 | $6.87 | $6.56 | $6.72 | $6.72 | 2,286,577 |
2023-03-22 | $7.00 | $7.19 | $6.75 | $6.76 | $6.76 | 2,776,621 |
2023-03-21 | $6.96 | $7.16 | $6.90 | $7.05 | $7.05 | 2,496,794 |
2023-03-20 | $6.64 | $7.00 | $6.62 | $6.66 | $6.66 | 2,364,372 |
2023-03-17 | $7.04 | $7.04 | $6.60 | $6.63 | $6.63 | 3,059,119 |
2023-03-16 | $6.93 | $7.23 | $6.63 | $7.12 | $7.12 | 2,093,472 |
2023-03-15 | $6.90 | $7.15 | $6.77 | $7.02 | $7.02 | 2,518,557 |
2023-03-14 | $7.73 | $7.81 | $7.07 | $7.21 | $7.21 | 2,894,302 |
2023-03-13 | $7.32 | $7.46 | $6.74 | $7.33 | $7.33 | 3,204,208 |
2023-03-10 | $8.20 | $8.25 | $7.62 | $7.63 | $7.63 | 3,328,259 |
2023-03-09 | $8.80 | $8.92 | $8.26 | $8.26 | $8.26 | 1,337,416 |
2023-03-08 | $8.82 | $8.97 | $8.74 | $8.83 | $8.83 | 939,073 |
2023-03-07 | $8.95 | $8.98 | $8.74 | $8.86 | $8.86 | 1,395,649 |
2023-03-06 | $9.48 | $9.52 | $8.94 | $8.99 | $8.99 | 1,296,135 |
2023-03-03 | $9.44 | $9.50 | $9.32 | $9.40 | $9.40 | 1,769,548 |
2023-03-02 | $9.23 | $9.38 | $9.09 | $9.32 | $9.32 | 1,201,777 |
2023-03-01 | $9.35 | $9.57 | $9.31 | $9.45 | $9.45 | 1,141,885 |
2023-02-28 | $9.32 | $9.61 | $9.32 | $9.40 | $9.40 | 1,610,278 |
2023-02-27 | $9.72 | $9.74 | $9.36 | $9.36 | $9.36 | 961,102 |
2023-02-24 | $9.50 | $9.63 | $9.36 | $9.61 | $9.61 | 981,931 |
2023-02-23 | $9.72 | $9.77 | $9.44 | $9.72 | $9.72 | 1,260,542 |
2023-02-22 | $9.50 | $9.65 | $9.44 | $9.58 | $9.58 | 1,461,239 |
2023-02-21 | $9.68 | $9.81 | $9.41 | $9.45 | $9.45 | 1,351,014 |
2023-02-17 | $10.00 | $10.00 | $9.64 | $9.92 | $9.92 | 2,515,993 |
2023-02-16 | $10.10 | $10.24 | $10.01 | $10.05 | $10.05 | 2,683,260 |
2023-02-15 | $10.10 | $10.53 | $10.07 | $10.41 | $10.41 | 2,159,318 |
2023-02-14 | $9.94 | $10.21 | $9.76 | $10.09 | $10.09 | 1,683,376 |
2023-02-13 | $9.82 | $10.02 | $9.70 | $10.00 | $10.00 | 1,846,165 |
2023-02-10 | $9.73 | $9.86 | $9.51 | $9.86 | $9.86 | 2,168,440 |
2023-02-09 | $10.07 | $10.14 | $9.73 | $9.86 | $9.86 | 1,830,662 |
2023-02-08 | $10.21 | $10.37 | $9.95 | $9.98 | $9.98 | 1,412,941 |
2023-02-07 | $9.41 | $10.37 | $9.37 | $10.27 | $10.27 | 2,252,237 |
2023-02-06 | $9.89 | $9.96 | $9.48 | $9.50 | $9.50 | 1,883,102 |
2023-02-03 | $10.12 | $10.52 | $9.99 | $10.09 | $10.09 | 3,518,173 |
2023-02-02 | $10.10 | $10.90 | $10.03 | $10.45 | $10.45 | 3,164,053 |
2023-02-01 | $9.58 | $9.95 | $9.27 | $9.82 | $9.82 | 4,261,804 |
2023-01-31 | $9.55 | $9.80 | $9.34 | $9.69 | $9.69 | 1,844,856 |
2023-01-30 | $9.60 | $9.94 | $9.47 | $9.47 | $9.47 | 2,278,741 |
2023-01-27 | $9.09 | $9.87 | $9.09 | $9.80 | $9.80 | 3,615,549 |
2023-01-26 | $9.16 | $9.83 | $8.73 | $9.17 | $9.17 | 9,276,518 |
2023-01-25 | $10.00 | $10.41 | $9.76 | $10.34 | $10.34 | 2,952,552 |
2023-01-24 | $10.80 | $10.80 | $10.22 | $10.24 | $10.24 | 1,468,739 |
2023-01-23 | $10.37 | $10.87 | $10.21 | $10.86 | $10.86 | 1,956,918 |
2023-01-20 | $9.78 | $10.38 | $9.64 | $10.32 | $10.32 | 1,653,382 |
2023-01-19 | $9.59 | $9.73 | $9.41 | $9.66 | $9.66 | 1,662,020 |
2023-01-18 | $10.16 | $10.35 | $9.78 | $9.81 | $9.81 | 2,044,685 |
2023-01-17 | $9.63 | $10.19 | $9.61 | $10.10 | $10.10 | 2,233,575 |
2023-01-13 | $9.35 | $9.71 | $9.27 | $9.58 | $9.58 | 2,261,302 |
2023-01-12 | $9.32 | $9.51 | $9.08 | $9.46 | $9.46 | 1,281,729 |
2023-01-11 | $8.84 | $9.31 | $8.77 | $9.26 | $9.26 | 1,784,311 |
2023-01-10 | $8.61 | $8.77 | $8.39 | $8.76 | $8.76 | 939,183 |
2023-01-09 | $8.71 | $8.87 | $8.64 | $8.69 | $8.69 | 1,278,866 |
2023-01-06 | $8.57 | $8.90 | $8.46 | $8.59 | $8.59 | 1,503,517 |
2023-01-05 | $8.53 | $8.64 | $8.24 | $8.52 | $8.52 | 1,222,727 |
2023-01-04 | $8.60 | $8.85 | $8.54 | $8.66 | $8.66 | 1,081,240 |
2023-01-03 | $8.99 | $9.09 | $8.36 | $8.46 | $8.46 | 2,065,319 |
2022-12-30 | $8.43 | $8.83 | $8.43 | $8.80 | $8.80 | 1,399,740 |
2022-12-29 | $8.45 | $8.67 | $8.42 | $8.62 | $8.62 | 1,139,027 |
2022-12-28 | $8.46 | $8.52 | $8.24 | $8.35 | $8.35 | 1,625,542 |
2022-12-27 | $8.66 | $8.66 | $8.38 | $8.48 | $8.48 | 1,044,508 |
2022-12-23 | $8.61 | $8.72 | $8.52 | $8.67 | $8.67 | 1,000,906 |
2022-12-22 | $8.59 | $8.66 | $8.37 | $8.64 | $8.64 | 1,857,635 |
2022-12-21 | $8.79 | $8.91 | $8.66 | $8.71 | $8.71 | 1,194,813 |
2022-12-20 | $8.60 | $8.90 | $8.53 | $8.65 | $8.65 | 1,191,319 |
2022-12-19 | $8.93 | $8.95 | $8.48 | $8.62 | $8.62 | 1,864,643 |
2022-12-16 | $8.89 | $9.15 | $8.83 | $8.98 | $8.98 | 1,863,354 |
2022-12-15 | $9.20 | $9.24 | $8.98 | $9.07 | $9.07 | 1,455,770 |
2022-12-14 | $9.42 | $9.64 | $9.31 | $9.38 | $9.38 | 1,194,181 |
2022-12-13 | $10.12 | $10.31 | $9.28 | $9.45 | $9.45 | 2,555,785 |
2022-12-12 | $9.36 | $9.60 | $9.31 | $9.53 | $9.53 | 1,220,588 |
2022-12-09 | $9.40 | $9.56 | $9.34 | $9.39 | $9.39 | 747,909 |
2022-12-08 | $9.58 | $9.83 | $9.39 | $9.46 | $9.46 | 912,355 |
2022-12-07 | $9.47 | $9.61 | $9.36 | $9.48 | $9.48 | 969,098 |
2022-12-06 | $9.88 | $9.90 | $9.34 | $9.56 | $9.56 | 1,425,511 |
2022-12-05 | $10.16 | $10.43 | $9.85 | $9.88 | $9.88 | 1,283,618 |
2022-12-02 | $10.19 | $10.38 | $9.99 | $10.18 | $10.18 | 1,111,010 |
2022-12-01 | $10.42 | $10.55 | $10.20 | $10.24 | $10.24 | 1,034,675 |
2022-11-30 | $10.14 | $10.40 | $9.93 | $10.31 | $10.31 | 1,532,594 |
2022-11-29 | $10.04 | $10.44 | $10.04 | $10.26 | $10.26 | 859,674 |
2022-11-28 | $10.37 | $10.47 | $9.92 | $10.06 | $10.06 | 2,000,257 |
2022-11-25 | $10.47 | $10.58 | $10.41 | $10.56 | $10.56 | 401,293 |
2022-11-23 | $10.34 | $10.57 | $10.24 | $10.54 | $10.54 | 736,674 |
2022-11-22 | $10.21 | $10.39 | $10.05 | $10.39 | $10.39 | 1,006,553 |
2022-11-21 | $10.18 | $10.42 | $10.08 | $10.18 | $10.18 | 871,863 |
2022-11-18 | $10.77 | $10.80 | $10.18 | $10.31 | $10.31 | 861,188 |
2022-11-17 | $10.38 | $10.50 | $10.26 | $10.47 | $10.47 | 976,399 |
2022-11-16 | $10.90 | $10.97 | $10.66 | $10.71 | $10.71 | 1,323,885 |
2022-11-15 | $11.21 | $11.41 | $10.87 | $11.08 | $11.08 | 1,628,763 |
2022-11-14 | $11.23 | $11.34 | $10.79 | $10.84 | $10.84 | 1,679,684 |
2022-11-11 | $11.15 | $11.78 | $11.11 | $11.43 | $11.43 | 2,188,304 |
2022-11-10 | $10.44 | $11.25 | $10.44 | $11.16 | $11.16 | 3,614,424 |
2022-11-09 | $9.58 | $10.05 | $9.43 | $9.66 | $9.66 | 1,996,528 |
2022-11-08 | $9.89 | $9.97 | $9.50 | $9.64 | $9.64 | 1,698,880 |
2022-11-07 | $9.81 | $10.17 | $9.42 | $9.86 | $9.86 | 2,918,651 |
2022-11-04 | $9.62 | $9.79 | $9.39 | $9.61 | $9.61 | 1,903,140 |
2022-11-03 | $9.78 | $9.80 | $9.34 | $9.35 | $9.35 | 2,279,416 |
2022-11-02 | $10.40 | $10.49 | $9.82 | $9.82 | $9.82 | 2,111,447 |
2022-11-01 | $11.04 | $11.26 | $10.25 | $10.34 | $10.34 | 2,528,838 |
2022-10-31 | $10.75 | $10.79 | $10.38 | $10.64 | $10.64 | 2,709,082 |
2022-10-28 | $10.40 | $10.96 | $10.30 | $10.76 | $10.76 | 3,625,539 |
2022-10-27 | $10.74 | $10.98 | $10.46 | $10.54 | $10.54 | 4,354,892 |
2022-10-26 | $11.64 | $12.23 | $11.61 | $11.66 | $11.66 | 4,075,666 |
2022-10-25 | $11.22 | $12.02 | $11.12 | $11.78 | $11.78 | 2,693,439 |
2022-10-24 | $11.38 | $11.38 | $10.98 | $11.11 | $11.11 | 2,111,964 |
2022-10-21 | $11.28 | $11.40 | $10.95 | $11.33 | $11.33 | 1,526,425 |
2022-10-20 | $11.31 | $11.80 | $11.19 | $11.29 | $11.29 | 1,215,403 |
2022-10-19 | $11.87 | $11.95 | $11.26 | $11.32 | $11.32 | 1,274,988 |
2022-10-18 | $12.30 | $12.38 | $11.82 | $12.02 | $12.02 | 1,405,456 |
2022-10-17 | $11.28 | $11.89 | $11.28 | $11.79 | $11.79 | 1,760,235 |
2022-10-14 | $11.62 | $11.90 | $10.93 | $10.95 | $10.95 | 2,189,060 |
2022-10-13 | $11.18 | $11.54 | $10.87 | $11.36 | $11.36 | 3,490,529 |
2022-10-12 | $11.65 | $11.73 | $11.31 | $11.58 | $11.58 | 1,167,006 |
2022-10-11 | $11.28 | $11.86 | $11.06 | $11.62 | $11.62 | 1,393,873 |
2022-10-10 | $11.45 | $11.48 | $11.08 | $11.39 | $11.39 | 1,439,565 |
2022-10-07 | $11.84 | $11.84 | $11.29 | $11.36 | $11.36 | 1,403,586 |
2022-10-06 | $12.04 | $12.33 | $11.80 | $12.11 | $12.11 | 1,070,780 |
2022-10-05 | $11.80 | $12.15 | $11.63 | $12.15 | $12.15 | 1,415,916 |
2022-10-04 | $11.90 | $12.29 | $11.90 | $12.09 | $12.09 | 3,054,444 |
2022-10-03 | $11.28 | $11.85 | $11.03 | $11.64 | $11.64 | 1,568,711 |
2022-09-30 | $11.05 | $11.43 | $10.96 | $11.05 | $11.05 | 2,334,912 |
2022-09-29 | $11.31 | $11.43 | $10.91 | $11.01 | $11.01 | 1,897,129 |
2022-09-28 | $11.21 | $11.79 | $11.19 | $11.61 | $11.61 | 1,519,077 |
2022-09-27 | $11.40 | $11.73 | $10.98 | $11.22 | $11.22 | 1,146,800 |
2022-09-26 | $11.32 | $11.75 | $11.11 | $11.12 | $11.12 | 1,607,259 |
2022-09-23 | $11.32 | $11.51 | $11.12 | $11.39 | $11.39 | 1,706,907 |
2022-09-22 | $12.08 | $12.14 | $11.50 | $11.56 | $11.56 | 1,747,344 |
2022-09-21 | $12.51 | $12.78 | $12.17 | $12.21 | $12.21 | 1,380,422 |
2022-09-20 | $12.44 | $12.51 | $12.21 | $12.32 | $12.32 | 1,380,926 |
2022-09-19 | $12.42 | $12.77 | $12.41 | $12.67 | $12.67 | 1,216,425 |
2022-09-16 | $12.63 | $12.75 | $12.36 | $12.66 | $12.66 | 1,273,611 |
2022-09-15 | $12.64 | $13.39 | $12.64 | $12.94 | $12.94 | 1,230,803 |
2022-09-14 | $13.00 | $13.00 | $12.33 | $12.77 | $12.77 | 1,507,859 |
2022-09-13 | $13.36 | $13.55 | $12.85 | $12.94 | $12.94 | 1,320,861 |
2022-09-12 | $14.05 | $14.20 | $13.92 | $14.04 | $14.04 | 911,896 |
2022-09-09 | $13.51 | $13.97 | $13.30 | $13.90 | $13.90 | 1,202,515 |
2022-09-08 | $12.86 | $13.23 | $12.76 | $13.22 | $13.22 | 952,503 |
2022-09-07 | $12.57 | $13.06 | $12.57 | $13.06 | $13.06 | 997,524 |
2022-09-06 | $12.70 | $12.72 | $12.37 | $12.59 | $12.59 | 1,220,919 |
2022-09-02 | $13.23 | $13.30 | $12.59 | $12.70 | $12.70 | 1,449,086 |
2022-09-01 | $13.02 | $13.02 | $12.44 | $12.92 | $12.92 | 1,867,803 |
2022-08-31 | $13.53 | $13.73 | $13.02 | $13.07 | $13.07 | 1,378,137 |
2022-08-30 | $13.75 | $13.75 | $13.23 | $13.46 | $13.46 | 1,067,142 |
2022-08-29 | $13.63 | $13.77 | $13.46 | $13.65 | $13.65 | 1,026,352 |
2022-08-26 | $14.68 | $14.68 | $13.71 | $13.82 | $13.82 | 1,620,974 |
2022-08-25 | $14.17 | $14.58 | $14.08 | $14.57 | $14.57 | 798,198 |
2022-08-24 | $13.91 | $14.20 | $13.75 | $14.01 | $14.01 | 798,596 |
2022-08-23 | $13.90 | $14.16 | $13.76 | $13.77 | $13.77 | 756,709 |
2022-08-22 | $13.97 | $14.21 | $13.75 | $13.88 | $13.88 | 1,082,904 |
2022-08-19 | $14.90 | $14.94 | $14.33 | $14.33 | $14.33 | 1,123,396 |
2022-08-18 | $15.31 | $15.31 | $15.02 | $15.17 | $15.17 | 891,117 |
2022-08-17 | $15.37 | $15.64 | $15.09 | $15.25 | $15.25 | 1,664,469 |
2022-08-16 | $15.43 | $15.73 | $15.08 | $15.70 | $15.70 | 1,235,282 |
2022-08-15 | $15.26 | $15.57 | $15.03 | $15.56 | $15.56 | 971,149 |
2022-08-12 | $15.14 | $15.45 | $14.98 | $15.44 | $15.44 | 1,142,382 |
2022-08-11 | $15.54 | $15.79 | $14.91 | $15.01 | $15.01 | 1,724,889 |
2022-08-10 | $14.86 | $15.60 | $14.86 | $15.23 | $15.23 | 2,213,591 |
2022-08-09 | $14.89 | $14.89 | $14.30 | $14.37 | $14.37 | 1,720,607 |
2022-08-08 | $14.96 | $15.46 | $14.96 | $15.01 | $15.01 | 1,602,488 |
2022-08-05 | $14.89 | $15.23 | $14.54 | $14.89 | $14.89 | 1,704,805 |
2022-08-04 | $15.05 | $15.17 | $14.50 | $15.16 | $15.16 | 1,256,203 |
2022-08-03 | $13.96 | $15.02 | $13.96 | $14.90 | $14.90 | 2,503,198 |
2022-08-02 | $13.77 | $14.09 | $13.55 | $13.70 | $13.70 | 1,691,659 |
2022-08-01 | $13.70 | $14.14 | $13.62 | $13.92 | $13.92 | 1,806,054 |
2022-07-29 | $13.96 | $14.01 | $13.51 | $13.85 | $13.85 | 2,179,329 |
2022-07-28 | $15.50 | $15.50 | $13.34 | $13.87 | $13.87 | 6,278,238 |
2022-07-27 | $14.58 | $15.33 | $14.40 | $15.21 | $15.21 | 2,606,611 |
2022-07-26 | $14.71 | $14.97 | $14.14 | $14.24 | $14.24 | 2,322,850 |
2022-07-25 | $14.60 | $14.79 | $14.25 | $14.77 | $14.77 | 1,374,707 |
2022-07-22 | $14.74 | $15.05 | $14.32 | $14.53 | $14.53 | 1,472,434 |
2022-07-21 | $14.53 | $14.69 | $14.26 | $14.58 | $14.58 | 1,227,486 |
2022-07-20 | $14.20 | $14.72 | $14.07 | $14.70 | $14.70 | 3,051,959 |
2022-07-19 | $13.63 | $14.36 | $13.58 | $14.19 | $14.19 | 2,312,040 |
2022-07-18 | $13.28 | $13.61 | $13.17 | $13.32 | $13.32 | 1,037,401 |
2022-07-15 | $12.66 | $12.95 | $12.42 | $12.91 | $12.91 | 1,434,230 |
2022-07-14 | $12.18 | $12.37 | $12.01 | $12.22 | $12.22 | 1,065,056 |
2022-07-13 | $12.07 | $12.49 | $11.87 | $12.48 | $12.48 | 903,370 |
2022-07-12 | $12.13 | $12.67 | $12.13 | $12.40 | $12.40 | 1,412,047 |
2022-07-11 | $12.46 | $12.51 | $12.12 | $12.29 | $12.29 | 998,226 |
2022-07-08 | $12.62 | $13.01 | $12.39 | $12.66 | $12.66 | 1,960,677 |
2022-07-07 | $12.67 | $13.13 | $12.66 | $12.97 | $12.97 | 1,749,057 |
2022-07-06 | $12.12 | $12.44 | $12.01 | $12.41 | $12.41 | 1,714,137 |
2022-07-05 | $11.40 | $12.34 | $11.17 | $12.22 | $12.22 | 2,281,141 |
2022-07-01 | $11.60 | $11.95 | $11.43 | $11.83 | $11.83 | 1,535,313 |
2022-06-30 | $11.73 | $11.99 | $11.35 | $11.69 | $11.69 | 2,201,873 |
2022-06-29 | $12.68 | $12.70 | $11.91 | $12.14 | $12.14 | 2,018,652 |
2022-06-28 | $13.17 | $13.39 | $12.61 | $12.76 | $12.76 | 1,939,640 |
2022-06-27 | $13.18 | $13.20 | $12.73 | $13.01 | $13.01 | 1,094,676 |
2022-06-24 | $12.64 | $13.11 | $12.48 | $13.07 | $13.07 | 2,340,054 |
2022-06-23 | $12.41 | $12.61 | $12.00 | $12.38 | $12.38 | 1,426,961 |
2022-06-22 | $12.24 | $12.56 | $12.18 | $12.34 | $12.34 | 1,421,942 |
2022-06-21 | $12.56 | $12.87 | $12.38 | $12.54 | $12.54 | 1,366,961 |
2022-06-17 | $11.83 | $12.43 | $11.75 | $12.18 | $12.18 | 2,238,245 |
2022-06-16 | $12.49 | $12.66 | $11.63 | $11.85 | $11.85 | 1,932,428 |
2022-06-15 | $13.29 | $13.51 | $12.73 | $13.20 | $13.20 | 1,819,404 |
2022-06-14 | $13.02 | $13.23 | $12.69 | $13.00 | $13.00 | 1,458,324 |
2022-06-13 | $13.23 | $13.49 | $12.64 | $12.97 | $12.97 | 1,726,456 |
2022-06-10 | $14.48 | $14.82 | $14.01 | $14.07 | $14.07 | 1,189,517 |
2022-06-09 | $15.66 | $15.75 | $14.96 | $14.99 | $14.99 | 1,127,483 |
2022-06-08 | $16.22 | $16.35 | $15.84 | $15.89 | $15.89 | 1,123,514 |
2022-06-07 | $15.57 | $16.41 | $15.56 | $16.41 | $16.41 | 1,460,295 |
2022-06-06 | $15.91 | $16.15 | $15.66 | $15.83 | $15.83 | 976,800 |
2022-06-03 | $15.85 | $15.93 | $15.51 | $15.67 | $15.67 | 898,807 |
2022-06-02 | $15.37 | $16.16 | $15.37 | $16.10 | $16.10 | 1,377,584 |
2022-06-01 | $15.70 | $16.17 | $15.11 | $15.39 | $15.39 | 1,603,363 |
2022-05-31 | $15.55 | $15.98 | $15.24 | $15.72 | $15.72 | 2,104,277 |
2022-05-27 | $14.31 | $15.67 | $14.31 | $15.64 | $15.64 | 2,586,064 |
2022-05-26 | $13.65 | $14.37 | $13.58 | $14.13 | $14.13 | 2,472,943 |
2022-05-25 | $12.77 | $13.62 | $12.77 | $13.52 | $13.52 | 1,955,718 |
2022-05-24 | $13.11 | $13.21 | $12.27 | $12.71 | $12.71 | 2,036,848 |
2022-05-23 | $13.28 | $13.43 | $12.75 | $13.40 | $13.40 | 1,378,213 |
2022-05-20 | $13.64 | $13.73 | $12.66 | $13.08 | $13.08 | 1,599,288 |
2022-05-19 | $13.20 | $13.61 | $13.05 | $13.38 | $13.38 | 1,596,658 |
2022-05-18 | $13.72 | $14.10 | $13.00 | $13.19 | $13.19 | 2,266,239 |
2022-05-17 | $14.01 | $14.43 | $13.73 | $14.08 | $14.08 | 2,307,280 |
2022-05-16 | $14.04 | $14.13 | $13.46 | $13.53 | $13.53 | 2,244,103 |
2022-05-13 | $13.67 | $14.46 | $13.58 | $14.18 | $14.18 | 2,122,799 |
2022-05-12 | $12.69 | $13.62 | $12.48 | $13.16 | $13.16 | 3,104,448 |
2022-05-11 | $13.15 | $13.70 | $12.74 | $13.00 | $13.00 | 2,545,810 |
2022-05-10 | $12.85 | $13.70 | $12.48 | $13.14 | $13.14 | 3,350,579 |
2022-05-09 | $14.49 | $14.78 | $13.65 | $13.90 | $13.90 | 2,349,445 |
2022-05-06 | $15.30 | $15.40 | $14.63 | $14.95 | $14.95 | 1,887,338 |
2022-05-05 | $15.97 | $16.04 | $15.11 | $15.42 | $15.42 | 2,223,344 |
2022-05-04 | $15.72 | $16.38 | $14.81 | $16.37 | $16.37 | 4,463,333 |
2022-05-03 | $15.55 | $15.85 | $15.26 | $15.66 | $15.66 | 1,408,601 |
2022-05-02 | $15.15 | $15.73 | $14.92 | $15.70 | $15.70 | 1,915,871 |
2022-04-29 | $16.24 | $16.70 | $15.11 | $15.25 | $15.25 | 2,666,165 |
2022-04-28 | $16.95 | $17.48 | $15.16 | $16.32 | $16.32 | 7,991,733 |
2022-04-27 | $13.80 | $14.13 | $13.45 | $13.75 | $13.75 | 2,934,265 |
2022-04-26 | $14.23 | $14.39 | $13.74 | $13.84 | $13.84 | 2,914,364 |
2022-04-25 | $13.12 | $14.45 | $13.08 | $14.42 | $14.42 | 2,384,127 |
2022-04-22 | $13.40 | $13.83 | $13.18 | $13.37 | $13.37 | 1,611,840 |
2022-04-21 | $14.33 | $14.63 | $13.27 | $13.48 | $13.48 | 1,521,649 |
2022-04-20 | $14.25 | $14.31 | $13.78 | $14.00 | $14.00 | 2,344,096 |
2022-04-19 | $13.45 | $14.43 | $13.36 | $14.15 | $14.15 | 1,858,563 |
2022-04-18 | $13.37 | $13.63 | $13.21 | $13.45 | $13.45 | 1,541,339 |
2022-04-14 | $14.03 | $14.08 | $13.46 | $13.52 | $13.52 | 1,577,853 |
2022-04-13 | $13.72 | $14.12 | $13.70 | $14.02 | $14.02 | 1,407,772 |
2022-04-12 | $14.30 | $14.67 | $13.57 | $13.72 | $13.72 | 1,202,342 |
2022-04-11 | $14.11 | $14.62 | $13.88 | $13.98 | $13.98 | 2,450,660 |
2022-04-08 | $14.57 | $14.76 | $14.25 | $14.26 | $14.26 | 645,214 |
2022-04-07 | $14.50 | $14.75 | $13.94 | $14.62 | $14.62 | 1,414,762 |
2022-04-06 | $15.07 | $15.08 | $14.34 | $14.54 | $14.54 | 1,895,878 |
2022-04-05 | $15.98 | $15.98 | $15.28 | $15.30 | $15.30 | 1,793,937 |
2022-04-04 | $15.71 | $16.04 | $15.43 | $15.85 | $15.85 | 1,690,878 |
2022-04-01 | $15.91 | $16.09 | $15.53 | $15.65 | $15.65 | 1,542,858 |
2022-03-31 | $16.25 | $16.53 | $15.78 | $15.78 | $15.78 | 1,318,480 |
2022-03-30 | $17.20 | $17.20 | $16.10 | $16.25 | $16.25 | 2,971,629 |
2022-03-29 | $16.49 | $17.38 | $16.41 | $17.21 | $17.21 | 1,564,745 |
2022-03-28 | $15.81 | $16.13 | $15.46 | $16.12 | $16.12 | 1,691,280 |
2022-03-25 | $16.22 | $16.28 | $15.43 | $15.82 | $15.82 | 1,272,575 |
2022-03-24 | $15.93 | $16.22 | $15.61 | $16.20 | $16.20 | 1,007,352 |
2022-03-23 | $16.38 | $16.64 | $15.80 | $15.92 | $15.92 | 1,779,005 |
2022-03-22 | $16.00 | $16.83 | $15.96 | $16.60 | $16.60 | 1,032,131 |
2022-03-21 | $16.49 | $16.66 | $15.73 | $15.95 | $15.95 | 1,254,469 |
2022-03-18 | $16.12 | $16.75 | $15.90 | $16.44 | $16.44 | 2,080,226 |
2022-03-17 | $15.33 | $16.04 | $15.08 | $16.03 | $16.03 | 1,477,452 |
2022-03-16 | $14.69 | $15.53 | $14.57 | $15.36 | $15.36 | 2,076,213 |
2022-03-15 | $13.58 | $14.18 | $13.42 | $14.12 | $14.12 | 1,852,392 |
2022-03-14 | $14.25 | $14.37 | $13.29 | $13.57 | $13.57 | 3,041,069 |
2022-03-11 | $15.26 | $15.42 | $14.23 | $14.24 | $14.24 | 1,758,965 |
2022-03-10 | $15.32 | $15.45 | $14.70 | $15.08 | $15.08 | 2,314,318 |
2022-03-09 | $15.41 | $15.92 | $15.28 | $15.64 | $15.64 | 2,413,054 |
2022-03-08 | $14.70 | $15.45 | $14.25 | $14.71 | $14.71 | 2,400,172 |
2022-03-07 | $15.44 | $16.12 | $14.64 | $14.64 | $14.64 | 2,103,485 |
2022-03-04 | $16.76 | $17.07 | $15.55 | $15.81 | $15.81 | 1,911,594 |
2022-03-03 | $18.00 | $18.09 | $16.84 | $17.09 | $17.09 | 1,518,464 |
2022-03-02 | $17.77 | $18.25 | $17.45 | $18.02 | $18.02 | 1,710,321 |
2022-03-01 | $18.93 | $19.10 | $17.41 | $17.69 | $17.69 | 2,041,025 |
2022-02-28 | $18.58 | $19.07 | $18.20 | $18.58 | $18.58 | 2,104,640 |
2022-02-25 | $18.16 | $18.88 | $17.62 | $18.78 | $18.78 | 1,753,007 |
2022-02-24 | $15.95 | $18.15 | $15.90 | $18.06 | $18.06 | 2,178,452 |
2022-02-23 | $17.84 | $18.09 | $16.80 | $16.82 | $16.82 | 1,501,190 |
2022-02-22 | $17.63 | $18.52 | $17.23 | $17.63 | $17.63 | 1,938,692 |
2022-02-18 | $17.98 | $18.21 | $17.52 | $17.91 | $17.91 | 2,176,019 |
2022-02-17 | $18.72 | $18.91 | $17.86 | $18.02 | $18.02 | 2,203,135 |
2022-02-16 | $18.82 | $19.14 | $18.46 | $18.94 | $18.94 | 1,764,503 |
2022-02-15 | $17.70 | $18.42 | $17.55 | $18.39 | $18.39 | 2,347,208 |
2022-02-14 | $17.36 | $18.04 | $17.06 | $17.32 | $17.32 | 1,298,783 |
2022-02-11 | $17.96 | $18.48 | $17.18 | $17.49 | $17.49 | 1,870,959 |
2022-02-10 | $18.60 | $19.27 | $17.90 | $18.07 | $18.07 | 2,532,167 |
2022-02-09 | $18.41 | $19.08 | $18.33 | $19.08 | $19.08 | 1,740,580 |
2022-02-08 | $17.53 | $18.28 | $17.31 | $18.10 | $18.10 | 2,548,466 |
2022-02-07 | $17.37 | $18.07 | $17.30 | $17.43 | $17.43 | 1,825,483 |
2022-02-04 | $17.16 | $17.76 | $16.86 | $17.54 | $17.54 | 2,875,311 |
2022-02-03 | $17.65 | $18.25 | $17.12 | $17.19 | $17.19 | 2,875,834 |
2022-02-02 | $19.28 | $19.50 | $17.65 | $18.00 | $18.00 | 3,262,113 |
2022-02-01 | $19.02 | $19.97 | $18.40 | $19.43 | $19.43 | 3,905,614 |
2022-01-31 | $16.82 | $18.94 | $16.72 | $18.76 | $18.76 | 5,081,227 |
2022-01-28 | $15.74 | $17.17 | $15.47 | $16.88 | $16.88 | 8,237,678 |
2022-01-27 | $17.40 | $18.14 | $15.55 | $15.92 | $15.92 | 23,526,420 |
2022-01-26 | $22.40 | $23.84 | $22.10 | $22.50 | $22.50 | 7,334,100 |
2022-01-25 | $20.37 | $22.13 | $20.12 | $21.55 | $21.55 | 3,183,859 |
2022-01-24 | $20.00 | $21.13 | $18.84 | $21.06 | $21.06 | 3,428,843 |
2022-01-21 | $21.51 | $21.96 | $20.53 | $20.91 | $20.91 | 3,033,312 |
2022-01-20 | $22.11 | $23.63 | $21.92 | $21.98 | $21.98 | 2,013,619 |
2022-01-19 | $22.87 | $23.28 | $21.92 | $21.92 | $21.92 | 2,480,892 |
2022-01-18 | $23.77 | $24.44 | $22.46 | $22.52 | $22.52 | 3,042,712 |
2022-01-14 | $24.00 | $24.58 | $23.31 | $24.11 | $24.11 | 2,092,234 |
2022-01-13 | $24.87 | $25.47 | $24.32 | $24.43 | $24.43 | 1,904,626 |
2022-01-12 | $25.37 | $26.87 | $24.90 | $24.93 | $24.93 | 4,280,018 |
2022-01-11 | $22.53 | $24.86 | $22.11 | $24.52 | $24.52 | 3,801,042 |
2022-01-10 | $21.95 | $22.08 | $20.95 | $22.03 | $22.03 | 2,156,962 |
2022-01-07 | $22.35 | $23.44 | $22.14 | $22.43 | $22.43 | 1,634,586 |
2022-01-06 | $22.78 | $23.44 | $21.84 | $22.30 | $22.30 | 3,594,525 |
2022-01-05 | $25.00 | $25.55 | $22.71 | $22.95 | $22.95 | 2,473,893 |
2022-01-04 | $25.25 | $26.06 | $24.52 | $25.03 | $25.03 | 2,346,380 |
2022-01-03 | $24.94 | $25.42 | $24.35 | $25.01 | $25.01 | 2,300,148 |
2021-12-31 | $24.27 | $24.84 | $24.11 | $24.18 | $24.18 | 1,249,038 |
2021-12-30 | $24.10 | $25.22 | $24.04 | $24.48 | $24.48 | 1,499,397 |
2021-12-29 | $24.63 | $24.96 | $23.80 | $24.18 | $24.18 | 2,325,290 |
2021-12-28 | $25.30 | $26.24 | $24.69 | $24.78 | $24.78 | 1,927,147 |
2021-12-27 | $25.70 | $25.93 | $25.04 | $25.57 | $25.57 | 1,595,883 |
2021-12-23 | $25.63 | $25.91 | $24.89 | $25.75 | $25.75 | 2,216,000 |
2021-12-22 | $24.76 | $26.05 | $24.46 | $25.55 | $25.55 | 4,348,270 |
2021-12-21 | $23.57 | $24.38 | $23.34 | $24.19 | $24.19 | 2,643,347 |
2021-12-20 | $22.68 | $23.30 | $22.20 | $23.19 | $23.19 | 2,727,063 |
2021-12-17 | $23.11 | $24.15 | $22.96 | $23.68 | $23.68 | 4,601,278 |
2021-12-16 | $27.59 | $27.92 | $23.57 | $23.87 | $23.87 | 3,687,647 |
2021-12-15 | $26.10 | $27.50 | $24.96 | $26.90 | $26.90 | 3,424,051 |
2021-12-14 | $25.98 | $27.16 | $25.79 | $26.19 | $26.19 | 2,315,304 |
2021-12-13 | $28.77 | $29.24 | $26.60 | $26.84 | $26.84 | 3,439,089 |
2021-12-10 | $30.40 | $31.23 | $28.89 | $29.25 | $29.25 | 1,634,601 |
2021-12-09 | $31.07 | $31.86 | $30.18 | $30.42 | $30.42 | 1,343,551 |
2021-12-08 | $31.50 | $32.54 | $30.71 | $31.72 | $31.72 | 1,805,139 |
2021-12-07 | $31.26 | $32.87 | $30.98 | $31.42 | $31.42 | 2,786,089 |
2021-12-06 | $29.09 | $29.87 | $28.33 | $29.17 | $29.17 | 2,741,490 |
2021-12-03 | $31.63 | $31.87 | $28.99 | $29.24 | $29.24 | 2,248,032 |
2021-12-02 | $30.61 | $32.17 | $30.51 | $31.40 | $31.40 | 2,618,852 |
2021-12-01 | $34.04 | $34.45 | $30.51 | $30.81 | $30.81 | 3,366,835 |
2021-11-30 | $35.10 | $35.82 | $32.10 | $32.72 | $32.72 | 3,207,387 |
2021-11-29 | $36.50 | $36.91 | $34.72 | $35.50 | $35.50 | 1,745,342 |
2021-11-26 | $36.15 | $36.98 | $34.10 | $35.66 | $35.66 | 2,389,321 |
2021-11-24 | $36.13 | $38.65 | $36.05 | $38.07 | $38.07 | 1,723,955 |
2021-11-23 | $37.15 | $37.84 | $35.67 | $36.57 | $36.57 | 2,168,258 |
2021-11-22 | $39.12 | $39.86 | $36.27 | $37.08 | $37.08 | 2,861,055 |
2021-11-19 | $40.65 | $41.26 | $38.63 | $38.94 | $38.94 | 2,172,332 |
2021-11-18 | $42.28 | $43.09 | $39.63 | $41.38 | $41.38 | 2,295,270 |
2021-11-17 | $42.38 | $43.78 | $41.71 | $42.48 | $42.48 | 1,460,836 |
2021-11-16 | $43.17 | $43.31 | $42.00 | $42.67 | $42.67 | 1,375,849 |
2021-11-15 | $44.31 | $46.64 | $42.65 | $43.59 | $43.59 | 2,726,513 |
2021-11-12 | $43.82 | $44.80 | $43.11 | $43.82 | $43.82 | 1,487,387 |
2021-11-11 | $43.14 | $44.41 | $42.45 | $43.75 | $43.75 | 1,690,327 |
2021-11-10 | $44.45 | $45.25 | $40.68 | $42.14 | $42.14 | 4,118,887 |
2021-11-09 | $45.43 | $46.50 | $43.52 | $45.95 | $45.95 | 2,391,827 |
2021-11-08 | $45.96 | $48.13 | $45.32 | $45.57 | $45.57 | 2,918,724 |
2021-11-05 | $46.00 | $47.17 | $44.71 | $45.55 | $45.55 | 1,696,605 |
2021-11-04 | $47.25 | $47.78 | $45.51 | $45.61 | $45.61 | 1,834,062 |
2021-11-03 | $46.44 | $48.98 | $45.83 | $47.04 | $47.04 | 2,103,654 |
2021-11-02 | $47.90 | $48.35 | $44.67 | $46.25 | $46.25 | 3,138,400 |
2021-11-01 | $47.18 | $49.21 | $46.55 | $47.61 | $47.61 | 5,206,155 |
2021-10-29 | $42.51 | $46.92 | $42.35 | $45.96 | $45.96 | 7,888,269 |
2021-10-28 | $42.50 | $44.66 | $39.13 | $42.07 | $42.07 | 18,968,628 |
2021-10-27 | $34.79 | $34.79 | $31.28 | $31.62 | $31.62 | 4,652,959 |
2021-10-26 | $35.53 | $35.91 | $33.79 | $34.70 | $34.70 | 2,226,409 |
2021-10-25 | $34.35 | $36.19 | $34.35 | $35.64 | $35.64 | 2,039,900 |
2021-10-22 | $34.63 | $34.79 | $33.27 | $34.37 | $34.37 | 1,535,774 |
2021-10-21 | $35.02 | $35.79 | $34.11 | $34.79 | $34.79 | 1,968,813 |
2021-10-20 | $34.40 | $36.34 | $33.90 | $35.17 | $35.17 | 2,632,966 |
2021-10-19 | $33.81 | $34.10 | $32.66 | $33.86 | $33.86 | 1,469,403 |
2021-10-18 | $34.10 | $34.68 | $33.27 | $33.65 | $33.65 | 2,031,390 |
2021-10-15 | $34.56 | $34.73 | $33.28 | $34.20 | $34.20 | 2,258,846 |
2021-10-14 | $32.97 | $33.67 | $32.20 | $33.63 | $33.63 | 2,439,742 |
2021-10-13 | $31.67 | $32.91 | $31.24 | $32.23 | $32.23 | 3,069,083 |
2021-10-12 | $30.57 | $31.30 | $30.07 | $31.20 | $31.20 | 2,025,935 |
2021-10-11 | $30.71 | $31.78 | $29.85 | $30.53 | $30.53 | 2,252,480 |
2021-10-08 | $29.61 | $30.93 | $28.54 | $30.55 | $30.55 | 3,413,196 |
2021-10-07 | $29.19 | $31.74 | $29.18 | $29.62 | $29.62 | 3,217,590 |
2021-10-06 | $28.11 | $28.92 | $27.22 | $28.61 | $28.61 | 1,240,117 |
2021-10-05 | $27.95 | $29.27 | $27.30 | $28.68 | $28.68 | 1,011,594 |
2021-10-04 | $28.00 | $28.42 | $27.19 | $27.55 | $27.55 | 1,237,806 |
2021-10-01 | $28.44 | $28.67 | $27.88 | $28.00 | $28.00 | 1,142,535 |
2021-09-30 | $27.10 | $28.35 | $26.68 | $28.24 | $28.24 | 1,543,132 |
2021-09-29 | $27.45 | $27.45 | $26.47 | $26.75 | $26.75 | 1,337,307 |
2021-09-28 | $28.77 | $29.15 | $26.84 | $27.13 | $27.13 | 1,819,503 |
2021-09-27 | $28.18 | $29.38 | $28.04 | $29.22 | $29.22 | 965,411 |
2021-09-24 | $28.83 | $29.70 | $28.13 | $28.17 | $28.17 | 1,050,102 |
2021-09-23 | $27.96 | $29.14 | $27.56 | $29.11 | $29.11 | 1,908,800 |
2021-09-22 | $27.01 | $28.23 | $26.70 | $27.48 | $27.48 | 1,218,152 |
2021-09-21 | $27.13 | $27.29 | $26.44 | $26.62 | $26.62 | 1,406,300 |
2021-09-20 | $27.30 | $27.95 | $26.35 | $26.87 | $26.87 | 2,086,935 |
2021-09-17 | $28.14 | $29.00 | $27.97 | $28.68 | $28.68 | 2,818,663 |
2021-09-16 | $28.53 | $29.07 | $27.93 | $28.05 | $28.05 | 4,206,953 |
2021-09-15 | $29.20 | $29.50 | $28.40 | $28.69 | $28.69 | 1,422,839 |
2021-09-14 | $29.32 | $30.04 | $28.20 | $28.75 | $28.75 | 1,695,252 |
2021-09-13 | $30.31 | $30.31 | $28.41 | $29.36 | $29.36 | 1,391,898 |
2021-09-10 | $30.66 | $31.96 | $29.85 | $30.04 | $30.04 | 1,305,668 |
2021-09-09 | $30.48 | $31.06 | $30.26 | $30.50 | $30.50 | 1,292,584 |
2021-09-08 | $32.16 | $32.82 | $30.16 | $30.44 | $30.44 | 2,529,207 |
2021-09-07 | $31.30 | $33.30 | $31.29 | $32.16 | $32.16 | 1,773,776 |
2021-09-03 | $31.30 | $31.30 | $30.19 | $31.04 | $31.04 | 1,066,666 |
2021-09-02 | $31.12 | $32.46 | $31.00 | $31.30 | $31.30 | 1,507,110 |
2021-09-01 | $31.02 | $31.72 | $29.81 | $31.12 | $31.12 | 2,049,721 |
2021-08-31 | $28.51 | $31.75 | $28.45 | $31.06 | $31.06 | 3,994,496 |
2021-08-30 | $28.99 | $29.15 | $28.12 | $28.47 | $28.47 | 726,092 |
2021-08-27 | $27.64 | $29.00 | $27.56 | $28.74 | $28.74 | 972,755 |
2021-08-26 | $28.90 | $29.55 | $26.91 | $27.63 | $27.63 | 1,960,800 |
2021-08-25 | $28.67 | $29.37 | $28.16 | $29.00 | $29.00 | 917,766 |
2021-08-24 | $28.75 | $29.57 | $28.60 | $29.08 | $29.08 | 1,224,097 |
2021-08-23 | $28.89 | $29.22 | $28.11 | $28.55 | $28.55 | 1,054,804 |
2021-08-20 | $27.66 | $29.16 | $27.50 | $28.70 | $28.70 | 2,638,111 |
2021-08-19 | $26.19 | $26.59 | $25.42 | $26.52 | $26.52 | 1,323,179 |
2021-08-18 | $26.67 | $27.49 | $26.17 | $26.56 | $26.56 | 1,231,016 |
2021-08-17 | $27.80 | $28.14 | $26.08 | $26.59 | $26.59 | 2,164,382 |
2021-08-16 | $28.81 | $29.00 | $27.82 | $28.16 | $28.16 | 1,304,597 |
2021-08-13 | $28.75 | $29.72 | $28.58 | $29.19 | $29.19 | 1,011,188 |
2021-08-12 | $29.00 | $29.72 | $28.14 | $28.91 | $28.91 | 2,762,340 |
2021-08-11 | $27.49 | $29.40 | $27.35 | $29.36 | $29.36 | 2,974,183 |
2021-08-10 | $26.40 | $27.92 | $26.23 | $27.23 | $27.23 | 1,686,851 |
2021-08-09 | $26.75 | $27.45 | $25.99 | $26.16 | $26.16 | 2,604,798 |
2021-08-06 | $27.54 | $27.91 | $26.90 | $26.91 | $26.91 | 1,235,452 |
2021-08-05 | $27.62 | $28.01 | $27.06 | $27.29 | $27.29 | 1,875,633 |
2021-08-04 | $25.75 | $28.36 | $25.70 | $27.56 | $27.56 | 4,428,927 |
2021-08-03 | $26.09 | $26.49 | $24.64 | $26.06 | $26.06 | 4,237,038 |
2021-08-02 | $25.00 | $25.92 | $23.44 | $25.81 | $25.81 | 5,266,510 |
2021-07-30 | $24.86 | $25.95 | $24.05 | $24.40 | $24.40 | 8,154,809 |
2021-07-29 | $22.35 | $25.70 | $21.59 | $24.02 | $24.02 | 41,327,125 |
2021-07-28 | $15.98 | $16.54 | $15.59 | $16.25 | $16.25 | 2,488,642 |
2021-07-27 | $16.16 | $16.38 | $15.67 | $15.94 | $15.94 | 893,233 |
2021-07-26 | $15.88 | $16.68 | $15.83 | $16.40 | $16.40 | 928,860 |
2021-07-23 | $16.23 | $16.37 | $15.78 | $15.88 | $15.88 | 623,082 |
2021-07-22 | $16.63 | $16.63 | $15.92 | $16.16 | $16.16 | 1,001,817 |
2021-07-21 | $16.00 | $16.76 | $16.00 | $16.64 | $16.64 | 1,253,022 |
2021-07-20 | $15.19 | $15.97 | $14.95 | $15.83 | $15.83 | 1,061,783 |
2021-07-19 | $15.06 | $15.72 | $14.97 | $15.13 | $15.13 | 1,095,305 |
2021-07-16 | $16.21 | $16.45 | $15.48 | $15.65 | $15.65 | 993,464 |
2021-07-15 | $16.22 | $16.88 | $15.89 | $16.08 | $16.08 | 1,150,707 |
2021-07-14 | $16.90 | $17.07 | $16.07 | $16.29 | $16.29 | 845,121 |
2021-07-13 | $17.40 | $17.43 | $16.56 | $16.68 | $16.68 | 1,445,385 |
2021-07-12 | $17.21 | $17.37 | $16.98 | $17.34 | $17.34 | 1,303,443 |
2021-07-09 | $17.38 | $17.61 | $17.17 | $17.36 | $17.36 | 729,221 |
2021-07-08 | $16.38 | $17.30 | $15.91 | $16.99 | $16.99 | 1,506,858 |
2021-07-07 | $16.85 | $17.18 | $16.36 | $16.90 | $16.90 | 1,576,578 |
2021-07-06 | $17.13 | $17.21 | $16.81 | $17.13 | $17.13 | 1,665,682 |
2021-07-02 | $17.55 | $17.68 | $17.10 | $17.14 | $17.14 | 655,085 |
2021-07-01 | $18.23 | $18.36 | $17.46 | $17.53 | $17.53 | 1,076,704 |
2021-06-30 | $17.86 | $18.34 | $17.76 | $18.13 | $18.13 | 1,882,733 |
2021-06-29 | $18.99 | $18.99 | $18.05 | $18.11 | $18.11 | 963,574 |
2021-06-28 | $19.29 | $19.30 | $18.69 | $18.75 | $18.75 | 834,663 |
2021-06-25 | $19.87 | $20.02 | $19.31 | $19.39 | $19.39 | 3,954,050 |
2021-06-24 | $19.70 | $20.10 | $19.58 | $19.84 | $19.84 | 1,237,943 |
2021-06-23 | $18.91 | $19.71 | $18.67 | $19.46 | $19.46 | 975,262 |
2021-06-22 | $18.83 | $19.14 | $18.29 | $18.98 | $18.98 | 1,006,206 |
2021-06-21 | $18.86 | $19.44 | $18.12 | $19.00 | $19.00 | 1,627,526 |
2021-06-18 | $17.84 | $18.86 | $17.60 | $18.71 | $18.71 | 2,893,180 |
2021-06-17 | $18.50 | $18.89 | $17.71 | $18.29 | $18.29 | 1,474,374 |
2021-06-16 | $17.57 | $18.41 | $17.33 | $18.38 | $18.38 | 1,914,797 |
2021-06-15 | $16.55 | $17.83 | $16.54 | $17.67 | $17.67 | 1,751,555 |
2021-06-14 | $16.71 | $16.97 | $16.57 | $16.65 | $16.65 | 875,839 |
2021-06-11 | $16.32 | $16.86 | $16.21 | $16.68 | $16.68 | 964,202 |
2021-06-10 | $16.40 | $16.47 | $15.66 | $16.13 | $16.13 | 1,299,643 |
2021-06-09 | $16.96 | $17.15 | $16.23 | $16.34 | $16.34 | 1,029,482 |
2021-06-08 | $16.40 | $17.08 | $16.28 | $16.96 | $16.96 | 1,527,296 |
2021-06-07 | $15.76 | $16.50 | $15.74 | $16.32 | $16.32 | 1,099,474 |
2021-06-04 | $16.01 | $16.23 | $15.42 | $15.63 | $15.63 | 1,330,047 |
2021-06-03 | $16.14 | $16.75 | $15.79 | $16.09 | $16.09 | 1,648,924 |
2021-06-02 | $16.20 | $16.53 | $15.97 | $16.31 | $16.31 | 1,055,045 |
2021-06-01 | $15.45 | $16.12 | $15.40 | $16.09 | $16.09 | 2,746,273 |
2021-05-28 | $15.39 | $15.50 | $15.00 | $15.28 | $15.28 | 1,303,625 |
2021-05-27 | $14.96 | $15.29 | $14.44 | $15.23 | $15.23 | 2,506,318 |
2021-05-26 | $14.31 | $14.81 | $14.19 | $14.78 | $14.78 | 2,770,066 |
2021-05-25 | $14.02 | $14.88 | $14.02 | $14.23 | $14.23 | 1,492,952 |
2021-05-24 | $13.88 | $14.12 | $13.45 | $13.90 | $13.90 | 2,584,760 |
2021-05-21 | $12.81 | $14.16 | $12.62 | $13.81 | $13.81 | 5,412,668 |
2021-05-20 | $12.71 | $12.82 | $12.25 | $12.59 | $12.59 | 2,300,721 |
2021-05-19 | $12.47 | $12.71 | $12.20 | $12.69 | $12.69 | 1,821,053 |
2021-05-18 | $12.94 | $13.44 | $12.77 | $12.93 | $12.93 | 1,365,914 |
2021-05-17 | $12.97 | $13.40 | $12.72 | $12.88 | $12.88 | 1,785,384 |
2021-05-14 | $12.57 | $13.10 | $12.37 | $12.98 | $12.98 | 2,215,736 |
2021-05-13 | $12.37 | $13.05 | $11.99 | $12.35 | $12.35 | 2,044,263 |
2021-05-12 | $12.93 | $13.17 | $11.97 | $12.10 | $12.10 | 2,022,259 |
2021-05-11 | $12.48 | $13.13 | $12.19 | $12.98 | $12.98 | 1,475,788 |
2021-05-10 | $14.49 | $14.51 | $12.76 | $12.89 | $12.89 | 1,867,619 |
2021-05-07 | $14.11 | $14.81 | $14.04 | $14.50 | $14.50 | 951,853 |
2021-05-06 | $14.18 | $14.29 | $13.46 | $14.12 | $14.12 | 1,806,522 |
2021-05-05 | $15.07 | $15.07 | $14.11 | $14.15 | $14.15 | 1,299,019 |
2021-05-04 | $14.89 | $15.19 | $14.15 | $14.96 | $14.96 | 2,644,601 |
2021-05-03 | $15.68 | $15.85 | $15.04 | $15.08 | $15.08 | 1,306,616 |
2021-04-30 | $15.41 | $15.60 | $14.97 | $15.39 | $15.39 | 1,916,646 |
2021-04-29 | $16.26 | $17.38 | $15.33 | $15.99 | $15.99 | 4,040,182 |
2021-04-28 | $14.78 | $15.78 | $14.58 | $15.67 | $15.67 | 3,136,745 |
2021-04-27 | $15.16 | $15.19 | $14.62 | $14.96 | $14.96 | 1,285,335 |
2021-04-26 | $14.53 | $15.25 | $14.38 | $15.05 | $15.05 | 1,354,728 |
2021-04-23 | $14.06 | $14.67 | $14.02 | $14.42 | $14.42 | 892,688 |
2021-04-22 | $14.05 | $14.67 | $13.84 | $14.08 | $14.08 | 2,682,244 |
2021-04-21 | $13.34 | $14.02 | $13.15 | $13.96 | $13.96 | 1,626,847 |
2021-04-20 | $14.00 | $14.00 | $13.16 | $13.52 | $13.52 | 2,319,600 |
2021-04-19 | $14.61 | $14.65 | $13.98 | $14.14 | $14.14 | 2,116,604 |
2021-04-16 | $14.90 | $15.04 | $14.62 | $14.75 | $14.75 | 1,466,048 |
2021-04-15 | $15.13 | $15.32 | $14.41 | $14.78 | $14.78 | 1,646,481 |
2021-04-14 | $14.83 | $15.26 | $14.68 | $14.82 | $14.82 | 2,618,346 |
2021-04-13 | $14.54 | $14.88 | $14.18 | $14.73 | $14.73 | 2,743,812 |
2021-04-12 | $15.70 | $15.70 | $14.76 | $14.96 | $14.96 | 1,700,875 |
2021-04-09 | $16.00 | $16.17 | $15.56 | $15.77 | $15.77 | 1,668,342 |
2021-04-08 | $15.89 | $16.30 | $15.32 | $16.08 | $16.08 | 2,393,855 |
2021-04-07 | $16.16 | $16.46 | $15.47 | $15.70 | $15.70 | 4,780,145 |
2021-04-06 | $15.45 | $16.17 | $15.36 | $15.84 | $15.84 | 3,442,817 |
2021-04-05 | $16.74 | $16.83 | $15.44 | $15.48 | $15.48 | 2,695,047 |
2021-04-01 | $16.65 | $17.15 | $16.35 | $16.40 | $16.40 | 2,483,363 |
2021-03-31 | $16.33 | $16.67 | $15.76 | $16.52 | $16.52 | 3,460,575 |
2021-03-30 | $15.20 | $16.36 | $14.73 | $16.30 | $16.30 | 5,812,700 |
2021-03-29 | $15.82 | $16.75 | $14.63 | $15.35 | $15.35 | 17,146,499 |
2021-03-26 | $19.39 | $19.42 | $12.55 | $16.85 | $16.85 | 11,881,436 |
2021-03-25 | $17.86 | $19.19 | $17.19 | $18.93 | $18.93 | 2,774,795 |
2021-03-24 | $20.40 | $20.54 | $18.36 | $18.36 | $18.36 | 1,963,527 |
2021-03-23 | $20.90 | $21.43 | $18.55 | $19.95 | $19.95 | 3,549,024 |
2021-03-22 | $22.60 | $22.68 | $20.75 | $21.40 | $21.40 | 2,717,069 |
2021-03-19 | $19.66 | $22.00 | $19.01 | $21.72 | $21.72 | 5,699,481 |
2021-03-18 | $19.85 | $21.40 | $18.87 | $19.74 | $19.74 | 4,373,987 |
2021-03-17 | $17.74 | $20.11 | $17.74 | $19.91 | $19.91 | 3,878,169 |
2021-03-16 | $18.16 | $19.10 | $16.98 | $17.92 | $17.92 | 8,601,178 |
2021-03-15 | $15.00 | $17.67 | $14.93 | $17.09 | $17.09 | 6,376,505 |
2021-03-12 | $13.17 | $15.36 | $13.06 | $15.08 | $15.08 | 7,996,378 |
2021-03-11 | $11.95 | $13.11 | $11.46 | $12.78 | $12.78 | 3,907,219 |
2021-03-10 | $11.35 | $12.07 | $11.35 | $11.97 | $11.97 | 2,389,774 |
2021-03-09 | $11.15 | $11.58 | $10.83 | $11.15 | $11.15 | 2,994,934 |
2021-03-08 | $11.17 | $11.33 | $10.76 | $10.91 | $10.91 | 1,841,981 |
2021-03-05 | $11.13 | $11.44 | $9.50 | $11.00 | $11.00 | 2,079,881 |
2021-03-04 | $11.54 | $11.75 | $10.55 | $10.97 | $10.97 | 1,179,971 |
2021-03-03 | $11.81 | $11.98 | $11.49 | $11.65 | $11.65 | 678,264 |
2021-03-02 | $11.72 | $12.25 | $11.67 | $11.81 | $11.81 | 911,768 |
2021-03-01 | $11.24 | $11.83 | $11.16 | $11.81 | $11.81 | 810,610 |
2021-02-26 | $10.95 | $11.14 | $10.46 | $10.77 | $10.77 | 1,697,970 |
2021-02-25 | $11.93 | $11.95 | $10.83 | $10.86 | $10.86 | 1,644,439 |
2021-02-24 | $11.92 | $12.18 | $11.50 | $11.99 | $11.99 | 1,230,926 |
2021-02-23 | $11.95 | $12.53 | $11.12 | $11.77 | $11.77 | 2,323,933 |
2021-02-22 | $11.83 | $12.51 | $11.83 | $12.25 | $12.25 | 1,463,753 |
2021-02-19 | $12.02 | $12.45 | $11.99 | $12.07 | $12.07 | 1,893,317 |
2021-02-18 | $12.08 | $12.33 | $11.22 | $11.94 | $11.94 | 1,239,327 |
2021-02-17 | $12.94 | $13.00 | $12.20 | $12.35 | $12.35 | 989,610 |
2021-02-16 | $12.32 | $13.30 | $12.15 | $12.72 | $12.72 | 2,043,385 |
2021-02-12 | $12.17 | $12.56 | $12.16 | $12.24 | $12.24 | 707,070 |
2021-02-11 | $12.88 | $13.01 | $12.05 | $12.21 | $12.21 | 1,286,311 |
2021-02-10 | $13.50 | $13.78 | $12.62 | $12.83 | $12.83 | 2,551,167 |
2021-02-09 | $13.58 | $13.78 | $13.14 | $13.34 | $13.34 | 1,561,081 |
2021-02-08 | $13.79 | $14.28 | $13.61 | $13.64 | $13.64 | 2,907,327 |
2021-02-05 | $13.36 | $13.88 | $13.10 | $13.51 | $13.51 | 1,503,361 |
2021-02-04 | $12.83 | $13.70 | $12.83 | $13.15 | $13.15 | 2,348,127 |
2021-02-03 | $11.60 | $12.99 | $11.43 | $12.78 | $12.78 | 2,351,857 |
2021-02-02 | $11.45 | $11.72 | $11.27 | $11.51 | $11.51 | 1,328,860 |
2021-02-01 | $10.98 | $11.32 | $10.67 | $11.24 | $11.24 | 1,294,381 |
2021-01-29 | $11.43 | $11.97 | $10.82 | $10.85 | $10.85 | 1,317,406 |
2021-01-28 | $11.16 | $11.47 | $11.07 | $11.40 | $11.40 | 809,574 |
2021-01-27 | $11.02 | $11.53 | $10.85 | $11.04 | $11.04 | 1,380,376 |
2021-01-26 | $11.46 | $11.72 | $11.23 | $11.31 | $11.31 | 1,271,180 |
2021-01-25 | $11.37 | $11.89 | $11.07 | $11.31 | $11.31 | 1,390,611 |
2021-01-22 | $11.40 | $12.20 | $11.38 | $11.61 | $11.61 | 1,067,203 |
2021-01-21 | $12.11 | $12.22 | $11.23 | $11.56 | $11.56 | 1,363,073 |
2021-01-20 | $12.15 | $12.29 | $11.68 | $12.06 | $12.06 | 1,921,958 |
2021-01-19 | $11.57 | $12.31 | $11.20 | $12.19 | $12.19 | 1,670,457 |
2021-01-15 | $11.09 | $11.15 | $10.64 | $10.66 | $10.66 | 988,509 |
2021-01-14 | $11.38 | $11.80 | $11.21 | $11.25 | $11.25 | 1,159,614 |
2021-01-13 | $11.15 | $11.93 | $11.02 | $11.33 | $11.33 | 1,810,355 |
2021-01-12 | $11.05 | $11.27 | $10.91 | $11.02 | $11.02 | 1,165,799 |
2021-01-11 | $11.10 | $11.26 | $10.66 | $10.95 | $10.95 | 1,134,586 |
2021-01-08 | $11.61 | $11.68 | $11.15 | $11.31 | $11.31 | 1,789,892 |
2021-01-07 | $10.35 | $11.59 | $10.21 | $11.52 | $11.52 | 3,751,836 |
2021-01-06 | $9.80 | $10.18 | $9.66 | $10.09 | $10.09 | 2,400,441 |
2021-01-05 | $9.54 | $9.90 | $9.40 | $9.59 | $9.59 | 1,715,041 |
2021-01-04 | $10.27 | $10.42 | $9.26 | $9.50 | $9.50 | 4,204,407 |
2020-12-31 | $8.42 | $11.39 | $8.41 | $10.56 | $10.56 | 19,792,947 |
2020-12-30 | $8.17 | $8.44 | $8.08 | $8.37 | $8.37 | 1,349,647 |
2020-12-29 | $8.63 | $8.63 | $8.15 | $8.16 | $8.16 | 2,658,294 |
2020-12-28 | $8.96 | $9.15 | $8.53 | $8.55 | $8.55 | 1,213,782 |
2020-12-24 | $8.95 | $8.99 | $8.54 | $8.82 | $8.82 | 1,589,176 |
2020-12-23 | $8.55 | $9.09 | $8.52 | $8.96 | $8.96 | 2,573,160 |
2020-12-22 | $8.62 | $8.85 | $8.41 | $8.46 | $8.46 | 2,250,370 |
2020-12-21 | $8.36 | $8.70 | $8.17 | $8.66 | $8.66 | 4,410,559 |
2020-12-18 | $8.64 | $8.95 | $8.47 | $8.49 | $8.49 | 2,735,963 |
2020-12-17 | $9.00 | $9.04 | $8.51 | $8.64 | $8.64 | 2,119,559 |
2020-12-16 | $9.18 | $9.25 | $8.88 | $8.90 | $8.90 | 1,189,935 |
2020-12-15 | $8.97 | $9.19 | $8.91 | $9.09 | $9.09 | 2,282,083 |
2020-12-14 | $9.28 | $9.49 | $8.86 | $8.86 | $8.86 | 2,360,344 |
2020-12-11 | $9.04 | $9.21 | $8.86 | $9.10 | $9.10 | 2,193,543 |
2020-12-10 | $8.80 | $9.27 | $8.79 | $9.17 | $9.17 | 2,654,767 |
2020-12-09 | $9.47 | $9.68 | $8.83 | $9.01 | $9.01 | 2,597,145 |
2020-12-08 | $9.56 | $9.88 | $9.23 | $9.37 | $9.37 | 2,156,876 |
2020-12-07 | $9.18 | $9.87 | $8.81 | $9.66 | $9.66 | 1,968,387 |
2020-12-04 | $8.23 | $9.25 | $8.20 | $8.85 | $8.85 | 2,945,489 |
2020-12-03 | $8.48 | $8.48 | $8.13 | $8.16 | $8.16 | 1,000,652 |
2020-12-02 | $8.17 | $8.45 | $8.06 | $8.40 | $8.40 | 1,560,445 |
2020-12-01 | $8.21 | $8.68 | $8.20 | $8.21 | $8.21 | 2,567,599 |
2020-11-30 | $7.99 | $8.33 | $7.92 | $7.98 | $7.98 | 1,461,737 |
2020-11-27 | $8.12 | $8.17 | $7.62 | $7.97 | $7.97 | 1,373,473 |
2020-11-25 | $7.47 | $8.11 | $7.44 | $8.08 | $8.08 | 1,800,563 |
2020-11-24 | $7.69 | $7.89 | $7.50 | $7.51 | $7.51 | 1,844,779 |
2020-11-23 | $6.97 | $7.60 | $6.84 | $7.48 | $7.48 | 2,039,659 |
2020-11-20 | $6.25 | $7.03 | $6.20 | $6.86 | $6.86 | 1,750,034 |
2020-11-19 | $6.44 | $6.49 | $6.13 | $6.37 | $6.37 | 1,343,395 |
2020-11-18 | $5.73 | $6.78 | $5.71 | $6.53 | $6.53 | 3,052,554 |
2020-11-17 | $5.52 | $5.74 | $5.37 | $5.64 | $5.64 | 1,057,137 |
2020-11-16 | $5.75 | $5.90 | $5.58 | $5.61 | $5.61 | 2,637,103 |
2020-11-13 | $5.57 | $5.66 | $5.43 | $5.52 | $5.52 | 1,547,292 |
2020-11-12 | $5.32 | $5.58 | $5.30 | $5.46 | $5.46 | 1,250,813 |
2020-11-11 | $5.52 | $5.55 | $5.34 | $5.38 | $5.38 | 1,409,887 |
2020-11-10 | $5.55 | $5.70 | $5.32 | $5.46 | $5.46 | 2,852,074 |
2020-11-09 | $5.60 | $5.99 | $5.48 | $5.63 | $5.63 | 2,327,902 |
2020-11-06 | $5.59 | $5.59 | $4.98 | $5.11 | $5.11 | 2,675,603 |
2020-11-05 | $5.50 | $5.75 | $5.22 | $5.56 | $5.56 | 3,561,028 |
2020-11-04 | $5.17 | $5.41 | $5.11 | $5.34 | $5.34 | 2,110,186 |
2020-11-03 | $5.04 | $5.42 | $5.00 | $5.36 | $5.36 | 1,461,911 |
2020-11-02 | $4.73 | $5.02 | $4.66 | $4.96 | $4.96 | 1,097,543 |
2020-10-30 | $4.64 | $4.74 | $4.54 | $4.67 | $4.67 | 1,275,815 |
2020-10-29 | $4.49 | $4.74 | $4.40 | $4.73 | $4.73 | 634,172 |
2020-10-28 | $4.63 | $4.72 | $4.51 | $4.51 | $4.51 | 796,969 |
2020-10-27 | $4.91 | $4.91 | $4.72 | $4.73 | $4.73 | 749,965 |
2020-10-26 | $5.08 | $5.08 | $4.83 | $4.91 | $4.91 | 556,201 |
2020-10-23 | $5.01 | $5.18 | $4.96 | $5.15 | $5.15 | 921,592 |
2020-10-22 | $4.88 | $5.02 | $4.82 | $4.96 | $4.96 | 788,691 |
2020-10-21 | $4.87 | $4.95 | $4.82 | $4.87 | $4.87 | 810,784 |
2020-10-20 | $4.91 | $5.00 | $4.87 | $4.90 | $4.90 | 1,048,825 |
2020-10-19 | $4.96 | $5.05 | $4.90 | $4.91 | $4.91 | 768,327 |
2020-10-16 | $4.95 | $5.05 | $4.94 | $4.98 | $4.98 | 873,450 |
2020-10-15 | $5.07 | $5.09 | $4.94 | $4.98 | $4.98 | 1,164,142 |
2020-10-14 | $5.51 | $5.51 | $5.10 | $5.10 | $5.10 | 1,006,180 |
2020-10-13 | $5.37 | $5.54 | $5.32 | $5.40 | $5.40 | 832,231 |
2020-10-12 | $5.26 | $5.53 | $5.25 | $5.48 | $5.48 | 1,072,824 |
2020-10-09 | $5.49 | $5.54 | $5.25 | $5.28 | $5.28 | 854,236 |
2020-10-08 | $5.21 | $5.47 | $5.18 | $5.38 | $5.38 | 857,758 |
2020-10-07 | $5.00 | $5.22 | $4.99 | $5.12 | $5.12 | 974,638 |
2020-10-06 | $5.02 | $5.16 | $4.88 | $4.90 | $4.90 | 995,886 |
2020-10-05 | $4.97 | $5.10 | $4.84 | $4.91 | $4.91 | 813,640 |
2020-10-02 | $4.76 | $5.05 | $4.72 | $4.96 | $4.96 | 944,952 |
2020-10-01 | $4.75 | $4.93 | $4.64 | $4.92 | $4.92 | 829,187 |
2020-09-30 | $4.67 | $4.82 | $4.65 | $4.71 | $4.71 | 582,211 |
2020-09-29 | $4.72 | $4.80 | $4.59 | $4.65 | $4.65 | 559,402 |
2020-09-28 | $4.63 | $4.80 | $4.62 | $4.71 | $4.71 | 707,710 |
2020-09-25 | $4.42 | $4.56 | $4.41 | $4.53 | $4.53 | 811,761 |
2020-09-24 | $4.50 | $4.65 | $4.32 | $4.46 | $4.46 | 1,253,162 |
2020-09-23 | $4.80 | $4.87 | $4.42 | $4.50 | $4.50 | 996,028 |
2020-09-22 | $4.81 | $5.02 | $4.78 | $4.81 | $4.81 | 1,646,675 |
2020-09-21 | $4.89 | $4.89 | $4.48 | $4.79 | $4.79 | 2,283,093 |
2020-09-18 | $5.16 | $5.26 | $4.90 | $4.95 | $4.95 | 2,272,057 |
2020-09-17 | $5.09 | $5.15 | $4.93 | $5.12 | $5.12 | 985,160 |
2020-09-16 | $5.13 | $5.24 | $4.89 | $5.11 | $5.11 | 1,142,435 |
2020-09-15 | $4.96 | $5.14 | $4.91 | $5.04 | $5.04 | 611,860 |
2020-09-14 | $4.74 | $5.02 | $4.66 | $4.93 | $4.93 | 848,852 |
2020-09-11 | $4.88 | $4.88 | $4.70 | $4.71 | $4.71 | 829,009 |
2020-09-10 | $4.99 | $5.04 | $4.85 | $4.85 | $4.85 | 1,052,440 |
2020-09-09 | $5.09 | $5.09 | $4.80 | $4.99 | $4.99 | 1,076,454 |
2020-09-08 | $5.20 | $5.21 | $5.02 | $5.06 | $5.06 | 1,115,523 |
2020-09-04 | $5.61 | $5.69 | $5.03 | $5.29 | $5.29 | 1,284,975 |
2020-09-03 | $5.65 | $5.88 | $5.48 | $5.51 | $5.51 | 1,127,917 |
2020-09-02 | $5.46 | $5.64 | $5.42 | $5.62 | $5.62 | 690,611 |
2020-09-01 | $5.23 | $5.48 | $5.13 | $5.48 | $5.48 | 516,775 |
2020-08-31 | $5.60 | $5.60 | $5.28 | $5.33 | $5.33 | 988,679 |
2020-08-28 | $5.54 | $5.68 | $5.45 | $5.54 | $5.54 | 1,132,747 |
2020-08-27 | $5.21 | $5.52 | $5.20 | $5.46 | $5.46 | 928,711 |
2020-08-26 | $5.58 | $5.58 | $5.05 | $5.21 | $5.21 | 1,639,634 |
2020-08-25 | $5.70 | $5.71 | $5.49 | $5.53 | $5.53 | 1,320,742 |
2020-08-24 | $5.54 | $5.70 | $5.49 | $5.62 | $5.62 | 1,004,473 |
2020-08-21 | $5.57 | $5.62 | $5.46 | $5.51 | $5.51 | 422,616 |
2020-08-20 | $5.59 | $5.68 | $5.46 | $5.62 | $5.62 | 642,164 |
2020-08-19 | $5.65 | $5.77 | $5.56 | $5.66 | $5.66 | 596,692 |
2020-08-18 | $5.81 | $5.81 | $5.56 | $5.63 | $5.63 | 634,907 |
2020-08-17 | $6.02 | $6.07 | $5.67 | $5.81 | $5.81 | 1,135,963 |
2020-08-14 | $5.87 | $6.17 | $5.80 | $6.07 | $6.07 | 815,840 |
2020-08-13 | $5.87 | $6.23 | $5.77 | $5.92 | $5.92 | 795,353 |
2020-08-12 | $6.17 | $6.24 | $5.75 | $5.86 | $5.86 | 1,391,814 |
2020-08-11 | $6.25 | $6.40 | $6.04 | $6.07 | $6.07 | 1,287,279 |
2020-08-10 | $5.70 | $6.12 | $5.70 | $5.95 | $5.95 | 1,504,851 |
2020-08-07 | $5.36 | $5.65 | $5.31 | $5.64 | $5.64 | 1,666,486 |
2020-08-06 | $5.59 | $5.62 | $5.35 | $5.43 | $5.43 | 1,738,869 |
2020-08-05 | $5.08 | $5.50 | $4.78 | $5.50 | $5.50 | 2,470,977 |
2020-08-04 | $5.25 | $5.47 | $5.23 | $5.30 | $5.30 | 2,963,419 |
2020-08-03 | $5.19 | $5.34 | $5.14 | $5.23 | $5.23 | 1,517,853 |
2020-07-31 | $5.51 | $5.61 | $5.13 | $5.22 | $5.22 | 1,001,553 |
2020-07-30 | $5.42 | $5.57 | $5.30 | $5.56 | $5.56 | 1,039,563 |
2020-07-29 | $5.71 | $5.79 | $5.45 | $5.58 | $5.58 | 1,966,855 |
2020-07-28 | $5.10 | $5.45 | $5.10 | $5.38 | $5.38 | 657,171 |
2020-07-27 | $5.39 | $5.43 | $5.03 | $5.09 | $5.09 | 1,012,327 |
2020-07-24 | $5.62 | $5.66 | $5.42 | $5.43 | $5.43 | 756,629 |
2020-07-23 | $5.50 | $5.65 | $5.44 | $5.61 | $5.61 | 526,068 |
2020-07-22 | $5.66 | $5.84 | $5.51 | $5.53 | $5.53 | 527,181 |
2020-07-21 | $5.37 | $5.69 | $5.35 | $5.66 | $5.66 | 1,099,338 |
2020-07-20 | $5.57 | $5.62 | $5.21 | $5.28 | $5.28 | 1,332,246 |
2020-07-17 | $5.88 | $5.89 | $5.56 | $5.62 | $5.62 | 1,083,200 |
2020-07-16 | $5.53 | $6.02 | $5.53 | $5.88 | $5.88 | 1,706,400 |
2020-07-15 | $5.30 | $5.71 | $5.30 | $5.59 | $5.59 | 1,697,400 |
2020-07-14 | $5.14 | $5.38 | $5.02 | $5.17 | $5.17 | 1,359,100 |
2020-07-13 | $5.03 | $5.35 | $4.95 | $5.12 | $5.12 | 1,573,600 |
2020-07-10 | $4.79 | $4.97 | $4.65 | $4.96 | $4.96 | 1,330,100 |
2020-07-09 | $4.78 | $4.98 | $4.64 | $4.83 | $4.83 | 1,119,500 |
2020-07-08 | $4.58 | $4.79 | $4.50 | $4.78 | $4.78 | 1,152,100 |
2020-07-07 | $5.00 | $5.00 | $4.57 | $4.61 | $4.61 | 1,013,100 |
2020-07-06 | $4.77 | $5.13 | $4.67 | $5.07 | $5.07 | 2,363,500 |
2020-07-02 | $4.73 | $4.79 | $4.57 | $4.64 | $4.64 | 1,039,200 |
2020-07-01 | $4.57 | $4.76 | $4.47 | $4.60 | $4.60 | 1,354,100 |
2020-06-30 | $4.56 | $4.59 | $4.41 | $4.55 | $4.55 | 908,100 |
2020-06-29 | $4.46 | $4.66 | $4.36 | $4.58 | $4.58 | 1,031,500 |
2020-06-26 | $4.65 | $4.66 | $4.32 | $4.41 | $4.41 | 1,989,195 |
2020-06-25 | $4.51 | $4.69 | $4.45 | $4.67 | $4.67 | 1,022,151 |
2020-06-24 | $4.84 | $4.85 | $4.53 | $4.54 | $4.54 | 1,022,636 |
2020-06-23 | $5.06 | $5.06 | $4.85 | $4.94 | $4.94 | 3,759,748 |
2020-06-22 | $5.00 | $5.08 | $4.91 | $4.99 | $4.99 | 2,865,148 |
2020-06-19 | $5.14 | $5.20 | $4.91 | $5.02 | $5.02 | 2,758,164 |
2020-06-18 | $5.12 | $5.18 | $4.92 | $5.07 | $5.07 | 1,604,864 |
2020-06-17 | $5.32 | $5.32 | $5.09 | $5.13 | $5.13 | 1,199,845 |
2020-06-16 | $5.68 | $5.70 | $5.23 | $5.33 | $5.33 | 1,004,857 |
2020-06-15 | $5.16 | $5.61 | $4.97 | $5.44 | $5.44 | 2,244,696 |
2020-06-12 | $5.52 | $5.60 | $5.10 | $5.39 | $5.39 | 835,182 |
2020-06-11 | $5.42 | $5.58 | $5.20 | $5.22 | $5.22 | 1,154,213 |
2020-06-10 | $6.40 | $6.40 | $5.81 | $5.82 | $5.82 | 979,474 |
2020-06-09 | $6.63 | $6.63 | $6.21 | $6.41 | $6.41 | 1,119,108 |
2020-06-08 | $6.49 | $6.71 | $6.32 | $6.69 | $6.69 | 1,753,723 |
2020-06-05 | $6.50 | $6.88 | $6.07 | $6.21 | $6.21 | 1,599,450 |
2020-06-04 | $5.70 | $6.16 | $5.66 | $6.16 | $6.16 | 1,661,018 |
2020-06-03 | $5.65 | $5.88 | $5.59 | $5.77 | $5.77 | 1,249,075 |
2020-06-02 | $5.50 | $5.91 | $5.46 | $5.62 | $5.62 | 998,311 |
2020-06-01 | $5.30 | $5.52 | $5.15 | $5.40 | $5.40 | 713,790 |
2020-05-29 | $5.66 | $5.66 | $5.27 | $5.35 | $5.35 | 914,440 |
2020-05-28 | $6.31 | $6.31 | $5.77 | $5.78 | $5.78 | 741,936 |
2020-05-27 | $5.64 | $6.25 | $5.53 | $6.18 | $6.18 | 1,460,541 |
2020-05-26 | $5.50 | $5.83 | $5.05 | $5.52 | $5.52 | 2,216,540 |
2020-05-22 | $5.41 | $5.43 | $5.02 | $5.26 | $5.26 | 638,408 |
2020-05-21 | $5.55 | $5.58 | $5.35 | $5.36 | $5.36 | 659,445 |
2020-05-20 | $5.39 | $5.61 | $5.34 | $5.55 | $5.55 | 724,795 |
2020-05-19 | $5.68 | $5.68 | $5.30 | $5.30 | $5.30 | 650,897 |
2020-05-18 | $5.60 | $5.80 | $5.53 | $5.67 | $5.67 | 1,036,516 |
2020-05-15 | $5.30 | $5.48 | $5.18 | $5.41 | $5.41 | 1,932,364 |
2020-05-14 | $5.05 | $5.33 | $4.89 | $5.33 | $5.33 | 1,280,702 |
2020-05-13 | $5.55 | $5.55 | $5.07 | $5.26 | $5.26 | 1,001,904 |
2020-05-12 | $5.80 | $5.97 | $5.64 | $5.64 | $5.64 | 821,384 |
2020-05-11 | $5.85 | $6.03 | $5.61 | $5.81 | $5.81 | 3,122,592 |
2020-05-08 | $5.92 | $6.10 | $5.88 | $5.95 | $5.95 | 1,021,424 |
2020-05-07 | $5.96 | $6.32 | $5.79 | $5.82 | $5.82 | 1,220,669 |
2020-05-06 | $6.50 | $6.68 | $5.60 | $5.89 | $5.89 | 2,377,570 |
2020-05-05 | $7.26 | $7.44 | $6.65 | $6.69 | $6.69 | 1,609,574 |
2020-05-04 | $7.09 | $7.17 | $6.83 | $7.14 | $7.14 | 956,159 |
2020-05-01 | $7.33 | $7.40 | $6.70 | $7.26 | $7.26 | 1,078,274 |
2020-04-30 | $8.02 | $8.29 | $7.66 | $7.67 | $7.67 | 1,601,333 |
2020-04-29 | $7.47 | $8.35 | $7.42 | $8.22 | $8.22 | 2,014,360 |
2020-04-28 | $7.20 | $7.39 | $6.99 | $7.30 | $7.30 | 1,055,619 |
2020-04-27 | $6.66 | $7.06 | $6.66 | $6.90 | $6.90 | 2,632,926 |
2020-04-24 | $6.59 | $6.79 | $6.49 | $6.64 | $6.64 | 637,127 |
2020-04-23 | $6.70 | $6.79 | $6.45 | $6.56 | $6.56 | 1,065,474 |
2020-04-22 | $7.30 | $7.40 | $6.67 | $6.69 | $6.69 | 877,529 |
2020-04-21 | $7.47 | $7.62 | $7.32 | $7.39 | $7.39 | 831,124 |
2020-04-20 | $7.67 | $8.02 | $7.49 | $7.73 | $7.73 | 470,406 |
2020-04-17 | $7.58 | $8.12 | $7.55 | $7.85 | $7.85 | 861,226 |
2020-04-16 | $7.44 | $7.70 | $7.00 | $7.39 | $7.39 | 1,164,008 |
2020-04-15 | $7.63 | $8.00 | $7.32 | $7.54 | $7.54 | 1,593,056 |
2020-04-14 | $8.57 | $8.82 | $7.97 | $8.10 | $8.10 | 1,187,042 |
2020-04-13 | $8.87 | $9.17 | $8.26 | $8.62 | $8.62 | 745,835 |
2020-04-09 | $8.14 | $9.43 | $8.14 | $9.18 | $9.18 | 2,161,526 |
2020-04-08 | $8.06 | $8.29 | $7.91 | $8.04 | $8.04 | 546,403 |
2020-04-07 | $7.73 | $8.11 | $7.65 | $7.88 | $7.88 | 988,270 |
2020-04-06 | $7.42 | $7.72 | $7.35 | $7.41 | $7.41 | 664,482 |
2020-04-03 | $7.11 | $7.19 | $6.77 | $7.11 | $7.11 | 844,814 |
2020-04-02 | $7.09 | $7.65 | $7.01 | $7.19 | $7.19 | 501,309 |
2020-04-01 | $7.46 | $7.64 | $7.01 | $7.21 | $7.21 | 853,538 |
2020-03-31 | $8.16 | $8.32 | $7.42 | $7.85 | $7.85 | 1,645,635 |
2020-03-30 | $8.30 | $8.60 | $7.91 | $8.21 | $8.21 | 907,110 |
2020-03-27 | $8.79 | $9.00 | $8.25 | $8.40 | $8.40 | 968,887 |
2020-03-26 | $9.06 | $9.79 | $8.77 | $9.22 | $9.22 | 670,809 |
2020-03-25 | $8.87 | $9.54 | $8.61 | $9.06 | $9.06 | 864,616 |
2020-03-24 | $8.21 | $9.10 | $8.20 | $8.72 | $8.72 | 656,526 |
2020-03-23 | $8.63 | $8.96 | $7.50 | $7.90 | $7.90 | 1,260,609 |
2020-03-20 | $9.50 | $9.67 | $8.57 | $8.72 | $8.72 | 862,712 |
2020-03-19 | $8.21 | $9.48 | $7.83 | $9.45 | $9.45 | 810,378 |
2020-03-18 | $8.11 | $9.00 | $7.76 | $8.38 | $8.38 | 1,228,986 |
2020-03-17 | $8.04 | $9.07 | $7.56 | $9.02 | $9.02 | 2,451,755 |
2020-03-16 | $7.88 | $8.32 | $7.10 | $7.96 | $7.96 | 2,050,971 |
2020-03-13 | $9.10 | $9.10 | $7.96 | $9.03 | $9.03 | 1,013,365 |
2020-03-12 | $8.55 | $9.13 | $7.84 | $8.56 | $8.56 | 1,349,458 |
2020-03-11 | $9.94 | $10.04 | $9.30 | $9.41 | $9.41 | 886,020 |
2020-03-10 | $10.21 | $10.68 | $9.83 | $10.26 | $10.26 | 1,609,318 |
2020-03-09 | $9.46 | $9.81 | $9.26 | $9.72 | $9.72 | 1,062,641 |
2020-03-06 | $9.81 | $10.35 | $9.72 | $10.13 | $10.13 | 1,295,480 |
2020-03-05 | $10.40 | $10.51 | $10.03 | $10.25 | $10.25 | 626,569 |
2020-03-04 | $10.84 | $10.84 | $10.29 | $10.81 | $10.81 | 534,860 |
2020-03-03 | $11.30 | $11.38 | $10.48 | $10.63 | $10.63 | 701,673 |
2020-03-02 | $10.96 | $11.24 | $10.40 | $11.22 | $11.22 | 958,759 |
2020-02-28 | $9.95 | $11.01 | $9.95 | $11.01 | $11.01 | 936,401 |
2020-02-27 | $10.10 | $10.88 | $9.86 | $10.33 | $10.33 | 1,406,012 |
2020-02-26 | $11.20 | $11.26 | $10.38 | $10.42 | $10.42 | 1,148,914 |
2020-02-25 | $11.97 | $11.97 | $11.10 | $11.13 | $11.13 | 1,170,775 |
2020-02-24 | $12.25 | $12.35 | $11.73 | $11.87 | $11.87 | 1,102,272 |
2020-02-21 | $13.08 | $13.21 | $12.88 | $13.03 | $13.03 | 595,552 |
2020-02-20 | $12.84 | $13.37 | $12.71 | $13.09 | $13.09 | 951,311 |
2020-02-19 | $13.04 | $13.67 | $11.66 | $12.98 | $12.98 | 1,944,434 |
2020-02-18 | $13.17 | $13.30 | $13.04 | $13.16 | $13.16 | 722,265 |
2020-02-14 | $13.26 | $13.38 | $13.08 | $13.17 | $13.17 | 300,464 |
2020-02-13 | $13.22 | $13.30 | $12.90 | $13.26 | $13.26 | 491,256 |
2020-02-12 | $13.45 | $13.53 | $13.15 | $13.37 | $13.37 | 559,275 |
2020-02-11 | $12.39 | $13.30 | $12.39 | $13.29 | $13.29 | 1,107,785 |
2020-02-10 | $12.00 | $12.35 | $11.98 | $12.27 | $12.27 | 597,161 |
2020-02-07 | $12.20 | $12.24 | $11.94 | $12.04 | $12.04 | 261,692 |
2020-02-06 | $12.32 | $12.40 | $12.11 | $12.30 | $12.30 | 336,606 |
2020-02-05 | $11.64 | $12.24 | $11.58 | $12.22 | $12.22 | 823,085 |
2020-02-04 | $11.55 | $11.56 | $11.10 | $11.48 | $11.48 | 1,241,844 |
2020-02-03 | $11.77 | $11.85 | $11.28 | $11.36 | $11.36 | 676,711 |
2020-01-31 | $11.87 | $11.90 | $11.53 | $11.72 | $11.72 | 427,489 |
2020-01-30 | $11.74 | $11.99 | $11.69 | $11.98 | $11.98 | 338,375 |
2020-01-29 | $11.76 | $12.15 | $11.69 | $11.89 | $11.89 | 664,937 |
2020-01-28 | $11.82 | $11.87 | $11.72 | $11.74 | $11.74 | 159,756 |
2020-01-27 | $11.89 | $11.89 | $11.72 | $11.72 | $11.72 | 254,259 |
2020-01-24 | $12.54 | $12.71 | $12.10 | $12.21 | $12.21 | 308,448 |
2020-01-23 | $12.59 | $12.68 | $12.27 | $12.55 | $12.55 | 386,100 |
2020-01-22 | $12.45 | $12.66 | $12.45 | $12.57 | $12.57 | 299,925 |
2020-01-21 | $12.65 | $12.66 | $12.45 | $12.47 | $12.47 | 387,339 |
2020-01-17 | $12.73 | $12.82 | $12.59 | $12.72 | $12.72 | 321,632 |
2020-01-16 | $12.61 | $12.80 | $12.52 | $12.64 | $12.64 | 669,442 |
2020-01-15 | $12.28 | $12.55 | $12.26 | $12.44 | $12.44 | 716,451 |
2020-01-14 | $12.06 | $12.58 | $12.01 | $12.40 | $12.40 | 418,304 |
2020-01-13 | $11.88 | $12.16 | $11.67 | $12.09 | $12.09 | 836,075 |
2020-01-10 | $12.19 | $12.20 | $11.83 | $11.87 | $11.87 | 365,385 |
2020-01-09 | $12.03 | $12.25 | $11.94 | $12.18 | $12.18 | 562,307 |
2020-01-08 | $11.87 | $11.99 | $11.72 | $11.93 | $11.93 | 555,768 |
2020-01-07 | $11.99 | $12.09 | $11.82 | $11.89 | $11.89 | 566,905 |
2020-01-06 | $12.14 | $12.24 | $11.62 | $12.10 | $12.10 | 644,892 |
2020-01-03 | $12.09 | $12.35 | $12.01 | $12.23 | $12.23 | 421,594 |
2020-01-02 | $12.80 | $12.80 | $12.11 | $12.25 | $12.25 | 548,113 |
2019-12-31 | $12.40 | $12.76 | $12.28 | $12.62 | $12.62 | 680,362 |
2019-12-30 | $12.52 | $12.59 | $12.32 | $12.40 | $12.40 | 626,526 |
2019-12-27 | $13.00 | $13.00 | $12.51 | $12.53 | $12.53 | 372,206 |
2019-12-26 | $12.90 | $13.10 | $12.80 | $12.93 | $12.93 | 621,260 |
2019-12-24 | $12.76 | $12.95 | $12.71 | $12.89 | $12.89 | 173,101 |
2019-12-23 | $12.55 | $12.80 | $12.39 | $12.67 | $12.67 | 531,795 |
2019-12-20 | $12.40 | $12.66 | $12.29 | $12.43 | $12.43 | 537,663 |
2019-12-19 | $12.80 | $12.90 | $12.30 | $12.31 | $12.31 | 425,779 |
2019-12-18 | $12.96 | $13.07 | $12.72 | $12.82 | $12.82 | 364,457 |
2019-12-17 | $13.05 | $13.11 | $12.87 | $12.96 | $12.96 | 268,880 |
2019-12-16 | $13.13 | $13.29 | $13.04 | $13.05 | $13.05 | 358,333 |
2019-12-13 | $13.02 | $13.19 | $12.87 | $13.01 | $13.01 | 320,556 |
2019-12-12 | $12.87 | $13.27 | $12.80 | $13.02 | $13.02 | 320,865 |
2019-12-11 | $12.92 | $13.12 | $12.79 | $12.83 | $12.83 | 204,238 |
2019-12-10 | $12.93 | $13.13 | $12.85 | $12.91 | $12.91 | 649,209 |
2019-12-09 | $13.02 | $13.16 | $12.94 | $13.02 | $13.02 | 280,584 |
2019-12-06 | $12.87 | $13.23 | $12.84 | $13.03 | $13.03 | 342,902 |
2019-12-05 | $12.70 | $12.98 | $12.63 | $12.74 | $12.74 | 1,010,915 |
2019-12-04 | $12.74 | $12.94 | $12.61 | $12.63 | $12.63 | 698,241 |
2019-12-03 | $12.97 | $13.02 | $12.62 | $12.68 | $12.68 | 1,069,287 |
2019-12-02 | $13.88 | $14.02 | $13.18 | $13.22 | $13.22 | 470,453 |
2019-11-29 | $13.50 | $14.08 | $13.48 | $13.81 | $13.81 | 323,419 |
2019-11-27 | $13.68 | $13.75 | $13.50 | $13.54 | $13.54 | 283,721 |
2019-11-26 | $13.59 | $13.71 | $13.47 | $13.55 | $13.55 | 676,525 |
2019-11-25 | $13.08 | $13.67 | $13.08 | $13.59 | $13.59 | 354,281 |
2019-11-22 | $12.86 | $13.16 | $12.73 | $13.08 | $13.08 | 308,499 |
2019-11-21 | $13.01 | $13.19 | $12.83 | $12.86 | $12.86 | 368,450 |
2019-11-20 | $13.01 | $13.37 | $12.93 | $13.04 | $13.04 | 1,155,464 |
2019-11-19 | $13.40 | $13.40 | $12.86 | $13.11 | $13.11 | 1,107,773 |
2019-11-18 | $13.44 | $13.53 | $13.11 | $13.32 | $13.32 | 894,053 |
2019-11-15 | $14.12 | $14.12 | $13.51 | $13.53 | $13.53 | 541,183 |
2019-11-14 | $14.18 | $14.39 | $13.96 | $14.00 | $14.00 | 329,700 |
2019-11-13 | $13.95 | $14.28 | $13.79 | $14.27 | $14.27 | 349,589 |
2019-11-12 | $14.29 | $14.43 | $14.08 | $14.16 | $14.16 | 699,318 |
2019-11-11 | $14.54 | $14.75 | $14.21 | $14.40 | $14.40 | 411,335 |
2019-11-08 | $14.53 | $14.97 | $14.43 | $14.76 | $14.76 | 510,302 |
2019-11-07 | $14.80 | $15.15 | $14.43 | $14.65 | $14.65 | 714,171 |
2019-11-06 | $14.08 | $15.29 | $13.96 | $14.73 | $14.73 | 1,591,468 |
2019-11-05 | $13.84 | $14.01 | $13.17 | $13.20 | $13.20 | 1,231,833 |
2019-11-04 | $13.59 | $13.89 | $13.45 | $13.72 | $13.72 | 429,048 |
2019-11-01 | $12.79 | $13.58 | $12.63 | $13.42 | $13.42 | 435,987 |
2019-10-31 | $12.98 | $12.98 | $12.48 | $12.64 | $12.64 | 289,120 |
2019-10-30 | $13.12 | $13.16 | $12.83 | $13.01 | $13.01 | 539,907 |
2019-10-29 | $13.20 | $13.20 | $12.91 | $13.12 | $13.12 | 536,772 |
2019-10-28 | $12.84 | $13.26 | $12.84 | $13.23 | $13.23 | 407,733 |
2019-10-25 | $12.75 | $13.07 | $12.75 | $12.83 | $12.83 | 319,777 |
2019-10-24 | $12.86 | $12.97 | $12.55 | $12.80 | $12.80 | 355,632 |
2019-10-23 | $12.81 | $12.98 | $12.76 | $12.80 | $12.80 | 230,881 |
2019-10-22 | $12.69 | $13.12 | $12.60 | $12.90 | $12.90 | 396,543 |
2019-10-21 | $12.50 | $12.75 | $12.40 | $12.73 | $12.73 | 359,362 |
2019-10-18 | $12.52 | $12.74 | $12.21 | $12.26 | $12.26 | 335,809 |
2019-10-17 | $12.35 | $12.66 | $12.35 | $12.62 | $12.62 | 250,635 |
2019-10-16 | $12.18 | $12.27 | $12.07 | $12.26 | $12.26 | 227,555 |
2019-10-15 | $11.98 | $12.38 | $11.84 | $12.18 | $12.18 | 616,876 |
2019-10-14 | $11.69 | $11.99 | $11.56 | $11.89 | $11.89 | 294,435 |
2019-10-11 | $11.78 | $12.06 | $11.75 | $11.81 | $11.81 | 375,001 |
2019-10-10 | $11.49 | $11.65 | $11.32 | $11.53 | $11.53 | 467,440 |
2019-10-09 | $11.21 | $11.36 | $11.15 | $11.34 | $11.34 | 432,230 |
2019-10-08 | $11.35 | $11.38 | $10.89 | $11.06 | $11.06 | 952,146 |
2019-10-07 | $11.62 | $11.85 | $11.31 | $11.45 | $11.45 | 615,638 |
2019-10-04 | $11.65 | $11.72 | $11.16 | $11.62 | $11.62 | 1,025,815 |
2019-10-03 | $11.83 | $11.93 | $11.28 | $11.60 | $11.60 | 898,530 |
2019-10-02 | $12.27 | $12.40 | $11.79 | $11.91 | $11.91 | 1,533,446 |
2019-10-01 | $13.21 | $13.44 | $12.44 | $12.48 | $12.48 | 778,932 |
2019-09-30 | $13.60 | $13.67 | $12.88 | $13.08 | $13.08 | 999,580 |
2019-09-27 | $13.89 | $14.13 | $13.46 | $13.73 | $13.73 | 474,091 |
2019-09-26 | $14.16 | $14.23 | $13.77 | $13.84 | $13.84 | 564,656 |
2019-09-25 | $13.91 | $14.35 | $13.69 | $14.21 | $14.21 | 348,615 |
2019-09-24 | $14.76 | $14.76 | $13.96 | $14.00 | $14.00 | 750,862 |
2019-09-23 | $14.23 | $14.84 | $14.23 | $14.77 | $14.77 | 376,046 |
2019-09-20 | $14.47 | $14.67 | $14.35 | $14.41 | $14.41 | 438,071 |
2019-09-19 | $14.64 | $14.88 | $14.43 | $14.49 | $14.49 | 287,092 |
2019-09-18 | $14.78 | $14.98 | $14.53 | $14.70 | $14.70 | 303,100 |
2019-09-17 | $15.00 | $15.00 | $14.65 | $14.90 | $14.90 | 295,891 |
2019-09-16 | $14.89 | $15.22 | $14.87 | $15.09 | $15.09 | 759,967 |
2019-09-13 | $14.77 | $15.07 | $14.74 | $15.04 | $15.04 | 628,639 |
2019-09-12 | $14.78 | $14.96 | $14.46 | $14.72 | $14.72 | 371,203 |
2019-09-11 | $14.68 | $15.00 | $14.45 | $14.90 | $14.90 | 653,848 |
2019-09-10 | $14.25 | $14.77 | $14.20 | $14.75 | $14.75 | 705,437 |
2019-09-09 | $13.80 | $14.37 | $13.80 | $14.28 | $14.28 | 339,865 |
2019-09-06 | $13.61 | $13.83 | $13.42 | $13.73 | $13.73 | 426,332 |
2019-09-05 | $13.40 | $13.74 | $13.22 | $13.61 | $13.61 | 864,541 |
2019-09-04 | $13.05 | $13.32 | $13.00 | $13.26 | $13.26 | 411,499 |
2019-09-03 | $12.99 | $13.03 | $12.80 | $12.98 | $12.98 | 394,107 |
2019-08-30 | $13.31 | $13.39 | $12.94 | $13.09 | $13.09 | 375,231 |
2019-08-29 | $13.10 | $13.25 | $12.87 | $13.25 | $13.25 | 446,650 |
2019-08-28 | $12.75 | $13.11 | $12.66 | $12.98 | $12.98 | 657,248 |
2019-08-27 | $13.25 | $13.25 | $12.65 | $12.79 | $12.79 | 422,757 |
2019-08-26 | $13.20 | $13.25 | $12.91 | $13.17 | $13.17 | 431,429 |
2019-08-23 | $13.43 | $13.57 | $13.01 | $13.06 | $13.06 | 433,701 |
2019-08-22 | $13.54 | $13.67 | $13.43 | $13.51 | $13.51 | 368,736 |
2019-08-21 | $13.46 | $13.68 | $13.40 | $13.49 | $13.49 | 464,592 |
2019-08-20 | $13.60 | $13.60 | $13.22 | $13.32 | $13.32 | 644,431 |
2019-08-19 | $13.98 | $13.98 | $13.66 | $13.70 | $13.70 | 696,982 |
2019-08-16 | $13.86 | $13.94 | $13.33 | $13.75 | $13.75 | 935,738 |
2019-08-15 | $13.90 | $13.90 | $13.17 | $13.30 | $13.30 | 749,885 |
2019-08-14 | $14.13 | $14.21 | $13.69 | $13.89 | $13.89 | 862,826 |
2019-08-13 | $14.81 | $15.13 | $14.42 | $14.45 | $14.45 | 484,618 |
2019-08-12 | $15.04 | $15.17 | $14.71 | $14.89 | $14.89 | 469,081 |
2019-08-09 | $15.38 | $15.60 | $15.09 | $15.24 | $15.24 | 731,073 |
2019-08-08 | $15.01 | $15.54 | $14.93 | $15.50 | $15.50 | 1,153,153 |
2019-08-07 | $14.07 | $15.06 | $14.00 | $14.82 | $14.82 | 1,530,364 |
2019-08-06 | $13.66 | $13.78 | $12.67 | $13.00 | $13.00 | 1,071,675 |
2019-08-05 | $13.81 | $13.87 | $13.15 | $13.55 | $13.55 | 971,075 |
2019-08-02 | $14.25 | $14.30 | $13.82 | $14.14 | $14.14 | 580,027 |
2019-08-01 | $14.75 | $14.93 | $14.13 | $14.38 | $14.38 | 822,342 |
2019-07-31 | $14.75 | $15.13 | $14.59 | $14.78 | $14.78 | 799,249 |
2019-07-30 | $14.44 | $14.69 | $14.27 | $14.69 | $14.69 | 1,109,995 |
2019-07-29 | $14.76 | $14.84 | $14.43 | $14.62 | $14.62 | 950,504 |
2019-07-26 | $14.46 | $14.81 | $14.28 | $14.76 | $14.76 | 537,438 |
2019-07-25 | $14.99 | $14.99 | $14.22 | $14.46 | $14.46 | 1,326,160 |
2019-07-24 | $14.62 | $15.01 | $14.51 | $14.98 | $14.98 | 606,767 |
2019-07-23 | $14.43 | $14.64 | $14.18 | $14.63 | $14.63 | 597,301 |
2019-07-22 | $15.25 | $15.25 | $14.35 | $14.39 | $14.39 | 1,130,592 |
2019-07-19 | $15.62 | $15.75 | $15.19 | $15.23 | $15.23 | 894,976 |
2019-07-18 | $15.67 | $15.77 | $15.46 | $15.68 | $15.68 | 1,097,619 |
2019-07-17 | $15.76 | $15.87 | $15.47 | $15.69 | $15.69 | 860,177 |
2019-07-16 | $16.02 | $16.03 | $15.66 | $15.77 | $15.77 | 438,151 |
2019-07-15 | $16.25 | $16.25 | $15.71 | $16.03 | $16.03 | 723,850 |
2019-07-12 | $16.30 | $16.43 | $16.09 | $16.25 | $16.25 | 526,061 |
2019-07-11 | $16.08 | $16.50 | $15.86 | $16.48 | $16.48 | 809,505 |
2019-07-10 | $16.24 | $16.44 | $15.78 | $16.04 | $16.04 | 839,275 |
2019-07-09 | $14.50 | $16.16 | $14.46 | $16.10 | $16.10 | 1,649,595 |
2019-07-08 | $15.30 | $15.67 | $14.31 | $14.46 | $14.46 | 865,322 |
2019-07-05 | $3.02 | $3.11 | $3.01 | $3.07 | $15.35 | 1,504,497 |
2019-07-03 | $3.09 | $3.11 | $3.03 | $3.05 | $15.25 | 183,755 |
2019-07-02 | $3.11 | $3.11 | $3.03 | $3.07 | $15.35 | 220,648 |
2019-07-01 | $3.11 | $3.19 | $3.04 | $3.10 | $15.50 | 530,610 |
2019-06-28 | $2.98 | $3.29 | $2.98 | $3.28 | $16.40 | 3,303,042 |
2019-06-27 | $2.84 | $2.97 | $2.84 | $2.97 | $14.85 | 318,672 |
2019-06-26 | $2.78 | $2.86 | $2.78 | $2.83 | $14.15 | 453,615 |
2019-06-25 | $2.84 | $2.88 | $2.76 | $2.76 | $13.80 | 641,757 |
2019-06-24 | $2.85 | $2.95 | $2.82 | $2.83 | $14.15 | 401,108 |
2019-06-21 | $2.97 | $2.99 | $2.82 | $2.85 | $14.25 | 515,251 |
2019-06-20 | $3.01 | $3.03 | $2.96 | $2.99 | $14.95 | 227,884 |
2019-06-19 | $3.00 | $3.04 | $2.98 | $2.99 | $14.95 | 711,423 |
2019-06-18 | $2.96 | $3.06 | $2.95 | $3.01 | $15.05 | 468,341 |
2019-06-17 | $2.85 | $2.95 | $2.85 | $2.93 | $14.65 | 699,646 |
2019-06-14 | $2.94 | $2.96 | $2.82 | $2.84 | $14.20 | 474,229 |
2019-06-13 | $2.95 | $3.02 | $2.92 | $2.94 | $14.70 | 387,215 |
2019-06-12 | $2.93 | $3.02 | $2.92 | $2.93 | $14.65 | 336,461 |
2019-06-11 | $3.00 | $3.05 | $2.88 | $2.93 | $14.65 | 591,136 |
2019-06-10 | $2.92 | $3.09 | $2.92 | $2.96 | $14.80 | 1,019,673 |
2019-06-07 | $2.96 | $2.98 | $2.89 | $2.91 | $14.55 | 511,689 |
2019-06-06 | $2.98 | $3.02 | $2.93 | $2.96 | $14.80 | 180,725 |
2019-06-05 | $3.00 | $3.01 | $2.93 | $2.98 | $14.90 | 304,076 |
2019-06-04 | $2.94 | $3.00 | $2.90 | $3.00 | $15.00 | 314,326 |
2019-06-03 | $2.98 | $2.99 | $2.87 | $2.90 | $14.50 | 394,535 |
2019-05-31 | $3.04 | $3.07 | $2.97 | $3.00 | $15.00 | 326,755 |
2019-05-30 | $3.14 | $3.16 | $3.03 | $3.09 | $15.45 | 298,352 |
2019-05-29 | $3.09 | $3.18 | $3.07 | $3.15 | $15.75 | 883,231 |
2019-05-28 | $3.10 | $3.18 | $3.07 | $3.13 | $15.65 | 350,735 |
2019-05-24 | $3.09 | $3.13 | $3.08 | $3.09 | $15.45 | 373,980 |
2019-05-23 | $3.16 | $3.16 | $3.06 | $3.08 | $15.40 | 520,958 |
2019-05-22 | $3.24 | $3.29 | $3.19 | $3.20 | $16.00 | 526,932 |
2019-05-21 | $3.28 | $3.29 | $3.23 | $3.24 | $16.20 | 1,295,924 |
2019-05-20 | $3.27 | $3.33 | $3.21 | $3.24 | $16.20 | 397,766 |
2019-05-17 | $3.32 | $3.37 | $3.26 | $3.29 | $16.45 | 654,028 |
2019-05-16 | $3.38 | $3.42 | $3.33 | $3.34 | $16.70 | 560,108 |
2019-05-15 | $3.35 | $3.40 | $3.27 | $3.38 | $16.90 | 397,000 |
2019-05-14 | $3.39 | $3.44 | $3.37 | $3.39 | $16.95 | 599,374 |
2019-05-13 | $3.49 | $3.52 | $3.32 | $3.38 | $16.90 | 668,352 |
2019-05-10 | $3.54 | $3.58 | $3.47 | $3.57 | $17.85 | 608,016 |
2019-05-09 | $3.50 | $3.62 | $3.38 | $3.58 | $17.90 | 930,498 |
2019-05-08 | $3.42 | $3.77 | $3.39 | $3.62 | $18.10 | 1,550,129 |
2019-05-07 | $3.30 | $3.35 | $3.17 | $3.22 | $16.10 | 454,416 |
2019-05-06 | $3.24 | $3.42 | $3.24 | $3.36 | $16.80 | 344,418 |
2019-05-03 | $3.20 | $3.34 | $3.20 | $3.34 | $16.70 | 189,998 |
2019-05-02 | $3.14 | $3.21 | $3.12 | $3.19 | $15.95 | 179,128 |
2019-05-01 | $3.20 | $3.22 | $3.15 | $3.15 | $15.75 | 258,994 |
2019-04-30 | $3.25 | $3.28 | $3.17 | $3.18 | $15.90 | 375,439 |
2019-04-29 | $3.24 | $3.34 | $3.24 | $3.25 | $16.25 | 431,606 |
2019-04-26 | $3.24 | $3.36 | $3.21 | $3.24 | $16.20 | 505,486 |
2019-04-25 | $3.18 | $3.26 | $3.14 | $3.24 | $16.20 | 350,331 |
2019-04-24 | $3.40 | $3.40 | $3.16 | $3.17 | $15.85 | 939,148 |
2019-04-23 | $3.23 | $3.45 | $3.22 | $3.39 | $16.95 | 329,648 |
2019-04-22 | $3.20 | $3.26 | $3.16 | $3.23 | $16.15 | 331,404 |
2019-04-18 | $3.26 | $3.29 | $3.19 | $3.20 | $16.00 | 254,729 |
2019-04-17 | $3.34 | $3.36 | $3.27 | $3.28 | $16.40 | 167,088 |
2019-04-16 | $3.25 | $3.35 | $3.21 | $3.33 | $16.65 | 589,960 |
2019-04-15 | $3.30 | $3.32 | $3.22 | $3.25 | $16.25 | 231,595 |
2019-04-12 | $3.29 | $3.37 | $3.27 | $3.32 | $16.60 | 287,081 |
2019-04-11 | $3.30 | $3.32 | $3.24 | $3.25 | $16.25 | 328,963 |
2019-04-10 | $3.29 | $3.31 | $3.25 | $3.30 | $16.50 | 206,034 |
2019-04-09 | $3.28 | $3.33 | $3.24 | $3.29 | $16.45 | 288,824 |
2019-04-08 | $3.19 | $3.31 | $3.18 | $3.29 | $16.45 | 416,612 |
2019-04-05 | $3.14 | $3.21 | $3.11 | $3.19 | $15.95 | 228,658 |
2019-04-04 | $3.15 | $3.20 | $3.11 | $3.12 | $15.60 | 166,435 |
2019-04-03 | $3.15 | $3.25 | $3.15 | $3.18 | $15.90 | 401,371 |
2019-04-02 | $3.11 | $3.13 | $3.07 | $3.12 | $15.60 | 427,693 |
2019-04-01 | $3.05 | $3.11 | $3.00 | $3.11 | $15.55 | 271,090 |
2019-03-29 | $3.03 | $3.11 | $3.02 | $3.09 | $15.45 | 318,951 |
2019-03-28 | $2.99 | $3.04 | $2.98 | $3.02 | $15.10 | 363,316 |
2019-03-27 | $2.92 | $2.99 | $2.89 | $2.98 | $14.90 | 307,169 |
2019-03-26 | $2.88 | $2.96 | $2.85 | $2.93 | $14.65 | 191,574 |
2019-03-25 | $2.86 | $2.91 | $2.81 | $2.85 | $14.25 | 579,604 |
2019-03-22 | $2.98 | $2.99 | $2.84 | $2.87 | $14.35 | 425,222 |
2019-03-21 | $2.92 | $3.02 | $2.92 | $3.00 | $15.00 | 568,423 |
2019-03-20 | $3.02 | $3.02 | $2.91 | $2.93 | $14.65 | 268,724 |
2019-03-19 | $3.05 | $3.10 | $2.98 | $3.02 | $15.10 | 599,572 |
2019-03-18 | $2.99 | $3.10 | $2.98 | $3.04 | $15.20 | 225,069 |
2019-03-15 | $3.07 | $3.07 | $2.98 | $2.98 | $14.90 | 409,586 |
2019-03-14 | $3.02 | $3.08 | $3.02 | $3.04 | $15.20 | 219,641 |
2019-03-13 | $2.99 | $3.05 | $2.97 | $3.03 | $15.15 | 651,809 |
2019-03-12 | $2.91 | $3.05 | $2.91 | $2.97 | $14.85 | 307,533 |
2019-03-11 | $2.87 | $2.96 | $2.86 | $2.93 | $14.65 | 331,415 |
2019-03-08 | $2.88 | $2.90 | $2.84 | $2.85 | $14.25 | 271,525 |
2019-03-07 | $2.89 | $2.95 | $2.84 | $2.88 | $14.40 | 318,464 |
2019-03-06 | $3.03 | $3.06 | $2.89 | $2.89 | $14.45 | 429,186 |
2019-03-05 | $3.00 | $3.10 | $2.99 | $3.04 | $15.20 | 380,375 |
2019-03-04 | $2.99 | $3.04 | $2.90 | $2.97 | $14.85 | 684,988 |
2019-03-01 | $3.00 | $3.03 | $2.94 | $2.98 | $14.90 | 262,452 |
2019-02-28 | $3.03 | $3.03 | $2.94 | $2.97 | $14.85 | 623,130 |
2019-02-27 | $3.07 | $3.09 | $2.97 | $3.03 | $15.15 | 571,443 |
2019-02-26 | $3.10 | $3.15 | $3.06 | $3.07 | $15.35 | 433,447 |
2019-02-25 | $3.13 | $3.25 | $3.09 | $3.10 | $15.50 | 847,551 |
2019-02-22 | $3.14 | $3.16 | $3.06 | $3.13 | $15.65 | 1,082,916 |
2019-02-21 | $3.32 | $3.34 | $3.11 | $3.12 | $15.60 | 680,678 |
2019-02-20 | $3.27 | $3.49 | $3.17 | $3.37 | $16.85 | 1,177,523 |
2019-02-19 | $3.53 | $3.66 | $3.53 | $3.61 | $18.05 | 649,877 |
2019-02-15 | $3.55 | $3.59 | $3.53 | $3.56 | $17.80 | 249,165 |
2019-02-14 | $3.53 | $3.58 | $3.50 | $3.52 | $17.60 | 172,549 |
2019-02-13 | $3.54 | $3.60 | $3.51 | $3.55 | $17.75 | 291,896 |
2019-02-12 | $3.50 | $3.57 | $3.48 | $3.54 | $17.70 | 537,669 |
2019-02-11 | $3.40 | $3.49 | $3.40 | $3.43 | $17.15 | 554,209 |
2019-02-08 | $3.27 | $3.44 | $3.27 | $3.38 | $16.90 | 259,047 |
2019-02-07 | $3.41 | $3.44 | $3.22 | $3.29 | $16.45 | 530,214 |
2019-02-06 | $3.41 | $3.44 | $3.37 | $3.43 | $17.15 | 870,773 |
2019-02-05 | $3.43 | $3.53 | $3.35 | $3.40 | $17.00 | 553,214 |
2019-02-04 | $3.23 | $3.43 | $3.20 | $3.43 | $17.15 | 543,491 |
2019-02-01 | $3.21 | $3.27 | $3.16 | $3.24 | $16.20 | 268,196 |
2019-01-31 | $3.07 | $3.21 | $3.07 | $3.19 | $15.95 | 309,497 |
2019-01-30 | $3.03 | $3.11 | $3.00 | $3.10 | $15.50 | 337,367 |
2019-01-29 | $3.09 | $3.09 | $2.96 | $3.04 | $15.20 | 205,624 |
2019-01-28 | $3.04 | $3.11 | $3.00 | $3.07 | $15.35 | 297,678 |
2019-01-25 | $3.02 | $3.14 | $2.99 | $3.10 | $15.50 | 300,835 |
2019-01-24 | $3.00 | $3.05 | $2.97 | $2.99 | $14.95 | 279,890 |
2019-01-23 | $2.98 | $3.09 | $2.96 | $2.99 | $14.95 | 389,682 |
2019-01-22 | $3.08 | $3.10 | $2.93 | $2.96 | $14.80 | 422,519 |
2019-01-18 | $3.11 | $3.18 | $3.09 | $3.13 | $15.65 | 475,928 |
2019-01-17 | $3.06 | $3.17 | $3.06 | $3.11 | $15.55 | 221,462 |
2019-01-16 | $3.04 | $3.15 | $3.01 | $3.07 | $15.35 | 327,434 |
2019-01-15 | $2.98 | $3.04 | $2.96 | $3.02 | $15.10 | 226,524 |
2019-01-14 | $2.99 | $3.10 | $2.98 | $3.00 | $15.00 | 335,592 |
2019-01-11 | $2.95 | $3.07 | $2.94 | $3.02 | $15.10 | 261,238 |
2019-01-10 | $2.96 | $3.03 | $2.93 | $2.97 | $14.85 | 247,994 |
2019-01-09 | $2.94 | $3.04 | $2.91 | $3.00 | $15.00 | 688,392 |
2019-01-08 | $2.92 | $2.96 | $2.85 | $2.91 | $14.55 | 189,404 |
2019-01-07 | $2.82 | $2.94 | $2.77 | $2.88 | $14.40 | 434,053 |
2019-01-04 | $2.72 | $2.89 | $2.72 | $2.83 | $14.15 | 375,954 |
2019-01-03 | $2.70 | $2.77 | $2.63 | $2.71 | $13.55 | 494,182 |
2019-01-02 | $2.60 | $2.75 | $2.55 | $2.71 | $13.55 | 468,757 |
2018-12-31 | $2.67 | $2.68 | $2.51 | $2.63 | $13.15 | 959,110 |
2018-12-28 | $2.71 | $2.75 | $2.61 | $2.64 | $13.20 | 384,835 |
2018-12-27 | $2.65 | $2.73 | $2.60 | $2.72 | $13.60 | 529,299 |
2018-12-26 | $2.57 | $2.70 | $2.46 | $2.69 | $13.45 | 510,918 |
2018-12-24 | $2.52 | $2.62 | $2.50 | $2.56 | $12.80 | 198,251 |
2018-12-21 | $2.71 | $2.72 | $2.54 | $2.54 | $12.70 | 697,390 |
2018-12-20 | $2.64 | $2.77 | $2.61 | $2.72 | $13.60 | 603,921 |
2018-12-19 | $2.79 | $2.83 | $2.63 | $2.65 | $13.25 | 298,170 |
2018-12-18 | $2.74 | $2.85 | $2.74 | $2.79 | $13.95 | 480,858 |
2018-12-17 | $2.84 | $2.88 | $2.67 | $2.71 | $13.55 | 714,911 |
2018-12-14 | $2.85 | $2.89 | $2.80 | $2.82 | $14.10 | 394,787 |
2018-12-13 | $2.94 | $2.99 | $2.85 | $2.85 | $14.25 | 349,730 |
2018-12-12 | $2.96 | $3.02 | $2.93 | $2.93 | $14.65 | 299,415 |
2018-12-11 | $2.99 | $3.02 | $2.87 | $2.90 | $14.50 | 605,794 |
2018-12-10 | $2.98 | $3.02 | $2.87 | $2.94 | $14.70 | 524,759 |
2018-12-07 | $3.14 | $3.23 | $2.94 | $2.98 | $14.90 | 810,001 |
2018-12-06 | $3.13 | $3.18 | $3.03 | $3.16 | $15.80 | 530,775 |
2018-12-04 | $3.36 | $3.39 | $3.15 | $3.17 | $15.85 | 771,294 |
2018-12-03 | $3.49 | $3.49 | $3.35 | $3.36 | $16.80 | 584,989 |
2018-11-30 | $3.41 | $3.45 | $3.35 | $3.43 | $17.15 | 654,498 |
2018-11-29 | $3.36 | $3.50 | $3.36 | $3.45 | $17.25 | 1,728,600 |
2018-11-28 | $3.26 | $3.42 | $3.26 | $3.40 | $17.00 | 1,170,950 |
2018-11-27 | $3.33 | $3.39 | $3.22 | $3.25 | $16.25 | 932,315 |
2018-11-26 | $3.50 | $3.52 | $3.35 | $3.36 | $16.80 | 1,084,083 |
2018-11-23 | $3.35 | $3.49 | $3.35 | $3.47 | $17.35 | 532,316 |
2018-11-21 | $3.31 | $3.40 | $3.26 | $3.37 | $16.85 | 589,166 |
2018-11-20 | $3.38 | $3.41 | $3.27 | $3.29 | $16.45 | 509,486 |
2018-11-19 | $3.51 | $3.53 | $3.35 | $3.41 | $17.05 | 745,010 |
2018-11-16 | $3.52 | $3.56 | $3.43 | $3.54 | $17.70 | 532,942 |
2018-11-15 | $3.40 | $3.57 | $3.39 | $3.56 | $17.80 | 397,549 |
2018-11-14 | $3.50 | $3.58 | $3.43 | $3.44 | $17.20 | 554,057 |
2018-11-13 | $3.42 | $3.61 | $3.42 | $3.46 | $17.30 | 497,323 |
2018-11-12 | $3.48 | $3.53 | $3.40 | $3.41 | $17.05 | 386,464 |
2018-11-09 | $3.61 | $3.63 | $3.43 | $3.46 | $17.30 | 460,047 |
2018-11-08 | $3.67 | $3.73 | $3.62 | $3.64 | $18.20 | 490,359 |
2018-11-07 | $3.78 | $3.84 | $3.53 | $3.68 | $18.40 | 629,579 |
2018-11-06 | $3.47 | $3.68 | $3.41 | $3.64 | $18.20 | 927,076 |
2018-11-05 | $3.54 | $3.57 | $3.39 | $3.48 | $17.40 | 550,683 |
2018-11-02 | $3.45 | $3.55 | $3.43 | $3.53 | $17.65 | 352,862 |
2018-11-01 | $3.26 | $3.45 | $3.21 | $3.42 | $17.10 | 401,980 |
2018-10-31 | $3.18 | $3.25 | $3.16 | $3.23 | $16.15 | 523,316 |
2018-10-30 | $3.05 | $3.14 | $2.97 | $3.13 | $15.65 | 823,239 |
2018-10-29 | $3.18 | $3.23 | $2.98 | $3.02 | $15.10 | 805,905 |
2018-10-26 | $3.21 | $3.22 | $3.02 | $3.13 | $15.65 | 576,899 |
2018-10-25 | $3.21 | $3.27 | $3.17 | $3.24 | $16.20 | 486,900 |
2018-10-24 | $3.42 | $3.42 | $3.18 | $3.19 | $15.95 | 514,666 |
2018-10-23 | $3.43 | $3.48 | $3.36 | $3.44 | $17.20 | 348,749 |
2018-10-22 | $3.63 | $3.67 | $3.43 | $3.48 | $17.40 | 374,705 |
2018-10-19 | $3.56 | $3.68 | $3.51 | $3.63 | $18.15 | 324,121 |
2018-10-18 | $3.60 | $3.62 | $3.54 | $3.58 | $17.90 | 432,222 |
2018-10-17 | $3.57 | $3.62 | $3.47 | $3.60 | $18.00 | 300,366 |
2018-10-16 | $3.45 | $3.61 | $3.41 | $3.60 | $18.00 | 413,673 |
2018-10-15 | $3.37 | $3.46 | $3.28 | $3.41 | $17.05 | 684,972 |
2018-10-12 | $3.49 | $3.49 | $3.33 | $3.39 | $16.95 | 505,873 |
2018-10-11 | $3.68 | $3.68 | $3.35 | $3.40 | $17.00 | 790,011 |
2018-10-10 | $3.81 | $3.84 | $3.51 | $3.70 | $18.50 | 796,590 |
2018-10-09 | $3.77 | $3.88 | $3.77 | $3.81 | $19.05 | 541,566 |
2018-10-08 | $3.88 | $3.88 | $3.72 | $3.79 | $18.95 | 570,959 |
2018-10-05 | $3.91 | $3.92 | $3.83 | $3.87 | $19.35 | 376,140 |
2018-10-04 | $3.98 | $4.00 | $3.90 | $3.91 | $19.55 | 530,716 |
2018-10-03 | $3.91 | $4.03 | $3.87 | $3.97 | $19.85 | 441,755 |
2018-10-02 | $3.94 | $3.99 | $3.87 | $3.89 | $19.45 | 777,874 |
2018-10-01 | $3.87 | $4.02 | $3.77 | $3.93 | $19.65 | 618,100 |
2018-09-28 | $3.87 | $3.93 | $3.77 | $3.88 | $19.40 | 741,138 |
2018-09-27 | $3.65 | $3.84 | $3.63 | $3.84 | $19.20 | 685,504 |
2018-09-26 | $3.67 | $3.70 | $3.62 | $3.63 | $18.15 | 563,943 |
2018-09-25 | $3.64 | $3.71 | $3.58 | $3.67 | $18.35 | 617,144 |
2018-09-24 | $3.57 | $3.68 | $3.57 | $3.63 | $18.15 | 429,554 |
2018-09-21 | $3.60 | $3.64 | $3.54 | $3.57 | $17.85 | 1,633,801 |
2018-09-20 | $3.61 | $3.65 | $3.48 | $3.61 | $18.05 | 542,433 |
2018-09-19 | $3.43 | $3.62 | $3.43 | $3.61 | $18.05 | 568,057 |
2018-09-18 | $3.38 | $3.47 | $3.38 | $3.41 | $17.05 | 226,045 |
2018-09-17 | $3.39 | $3.45 | $3.36 | $3.38 | $16.90 | 984,529 |
2018-09-14 | $3.39 | $3.47 | $3.32 | $3.38 | $16.90 | 477,094 |
2018-09-13 | $3.38 | $3.48 | $3.36 | $3.39 | $16.95 | 253,883 |
2018-09-12 | $3.40 | $3.44 | $3.26 | $3.38 | $16.90 | 674,433 |
2018-09-11 | $3.46 | $3.51 | $3.38 | $3.39 | $16.95 | 697,549 |
2018-09-10 | $3.61 | $3.66 | $3.46 | $3.47 | $17.35 | 396,463 |
2018-09-07 | $3.65 | $3.70 | $3.60 | $3.60 | $18.00 | 381,085 |
2018-09-06 | $3.71 | $3.76 | $3.61 | $3.64 | $18.20 | 284,624 |
2018-09-05 | $3.72 | $3.79 | $3.65 | $3.73 | $18.65 | 283,582 |
2018-09-04 | $3.61 | $3.73 | $3.54 | $3.72 | $18.60 | 732,305 |
2018-08-31 | $3.61 | $3.65 | $3.53 | $3.61 | $18.05 | 333,216 |
2018-08-30 | $3.64 | $3.69 | $3.57 | $3.63 | $18.15 | 376,765 |
2018-08-29 | $3.83 | $3.83 | $3.65 | $3.67 | $18.35 | 1,029,426 |
2018-08-28 | $3.93 | $3.93 | $3.79 | $3.83 | $19.15 | 329,539 |
2018-08-27 | $3.84 | $3.93 | $3.84 | $3.91 | $19.55 | 434,784 |
2018-08-24 | $3.90 | $3.93 | $3.83 | $3.84 | $19.20 | 526,322 |
2018-08-23 | $3.88 | $3.98 | $3.87 | $3.90 | $19.50 | 674,053 |
2018-08-22 | $3.91 | $3.93 | $3.86 | $3.91 | $19.55 | 239,458 |
2018-08-21 | $3.88 | $3.94 | $3.87 | $3.90 | $19.50 | 541,107 |
2018-08-20 | $3.80 | $3.90 | $3.79 | $3.86 | $19.30 | 474,799 |
2018-08-17 | $3.79 | $3.85 | $3.71 | $3.79 | $18.95 | 363,317 |
2018-08-16 | $3.85 | $3.90 | $3.80 | $3.83 | $19.15 | 837,194 |
2018-08-15 | $3.80 | $3.87 | $3.72 | $3.81 | $19.05 | 818,058 |
2018-08-14 | $3.75 | $3.84 | $3.71 | $3.81 | $19.05 | 377,275 |
2018-08-13 | $3.70 | $3.77 | $3.66 | $3.76 | $18.80 | 798,168 |
2018-08-10 | $3.67 | $3.70 | $3.58 | $3.69 | $18.45 | 627,330 |
2018-08-09 | $3.66 | $3.69 | $3.46 | $3.68 | $18.40 | 911,195 |
2018-08-08 | $4.07 | $4.10 | $3.66 | $3.68 | $18.40 | 1,007,639 |
2018-08-07 | $3.99 | $4.13 | $3.94 | $4.09 | $20.45 | 1,512,632 |
2018-08-06 | $3.94 | $4.03 | $3.87 | $3.96 | $19.80 | 1,882,784 |
2018-08-03 | $3.94 | $4.08 | $3.84 | $3.93 | $19.65 | 835,823 |
2018-08-02 | $3.88 | $4.01 | $3.86 | $3.92 | $19.60 | 849,392 |
2018-08-01 | $4.13 | $4.13 | $3.88 | $3.93 | $19.65 | 1,547,128 |
2018-07-31 | $3.97 | $4.15 | $3.93 | $4.12 | $20.60 | 1,796,003 |
2018-07-30 | $4.03 | $4.13 | $3.93 | $3.94 | $19.70 | 1,099,553 |
2018-07-27 | $4.28 | $4.32 | $4.01 | $4.04 | $20.20 | 1,018,082 |
2018-07-26 | $4.28 | $4.41 | $4.25 | $4.27 | $21.35 | 664,031 |
2018-07-25 | $4.35 | $4.39 | $4.20 | $4.27 | $21.35 | 578,345 |
2018-07-24 | $4.50 | $4.55 | $4.34 | $4.36 | $21.80 | 1,000,277 |
2018-07-23 | $4.30 | $4.50 | $4.26 | $4.48 | $22.40 | 822,553 |
2018-07-20 | $4.35 | $4.38 | $4.28 | $4.30 | $21.50 | 733,509 |
2018-07-19 | $4.13 | $4.36 | $4.09 | $4.34 | $21.70 | 841,682 |
2018-07-18 | $4.37 | $4.44 | $4.29 | $4.40 | $22.00 | 799,804 |
2018-07-17 | $4.47 | $4.49 | $4.34 | $4.36 | $21.80 | 553,805 |
2018-07-16 | $4.45 | $4.55 | $4.39 | $4.45 | $22.25 | 996,696 |
2018-07-13 | $4.45 | $4.49 | $4.20 | $4.46 | $22.30 | 694,807 |
2018-07-12 | $4.48 | $4.50 | $4.41 | $4.46 | $22.30 | 790,883 |
2018-07-11 | $4.43 | $4.48 | $4.38 | $4.46 | $22.30 | 430,709 |
2018-07-10 | $4.43 | $4.49 | $4.32 | $4.46 | $22.30 | 871,541 |
2018-07-09 | $4.16 | $4.50 | $4.14 | $4.44 | $22.20 | 2,085,796 |
2018-07-06 | $3.96 | $4.16 | $3.93 | $4.12 | $20.60 | 780,701 |
2018-07-05 | $3.80 | $3.98 | $3.74 | $3.97 | $19.85 | 979,425 |
2018-07-03 | $3.75 | $3.83 | $3.74 | $3.74 | $18.70 | 207,004 |
2018-07-02 | $3.74 | $3.87 | $3.67 | $3.75 | $18.75 | 768,373 |
2018-06-29 | $3.80 | $3.82 | $3.72 | $3.79 | $18.95 | 654,742 |
2018-06-28 | $3.78 | $3.79 | $3.70 | $3.76 | $18.80 | 521,137 |
2018-06-27 | $3.93 | $3.93 | $3.76 | $3.78 | $18.90 | 447,445 |
2018-06-26 | $3.86 | $3.91 | $3.74 | $3.91 | $19.55 | 391,412 |
2018-06-25 | $3.88 | $3.90 | $3.75 | $3.85 | $19.25 | 434,366 |
2018-06-22 | $3.97 | $4.04 | $3.91 | $3.92 | $19.60 | 1,512,744 |
2018-06-21 | $3.99 | $4.12 | $3.93 | $3.97 | $19.85 | 908,536 |
2018-06-20 | $4.00 | $4.03 | $3.94 | $3.99 | $19.95 | 663,077 |
2018-06-19 | $3.93 | $4.00 | $3.73 | $4.00 | $20.00 | 993,032 |
2018-06-18 | $3.90 | $3.98 | $3.82 | $3.98 | $19.90 | 712,935 |
2018-06-15 | $3.83 | $3.91 | $3.78 | $3.91 | $19.55 | 768,383 |
2018-06-14 | $3.76 | $3.82 | $3.73 | $3.82 | $19.10 | 631,664 |
2018-06-13 | $3.73 | $3.81 | $3.68 | $3.79 | $18.95 | 585,525 |
2018-06-12 | $3.72 | $3.82 | $3.67 | $3.74 | $18.70 | 356,222 |
2018-06-11 | $3.68 | $3.84 | $3.64 | $3.72 | $18.60 | 672,835 |
2018-06-08 | $3.50 | $3.71 | $3.48 | $3.67 | $18.35 | 535,123 |
2018-06-07 | $3.54 | $3.56 | $3.47 | $3.51 | $17.55 | 358,789 |
2018-06-06 | $3.53 | $3.57 | $3.47 | $3.53 | $17.65 | 467,558 |
2018-06-05 | $3.43 | $3.53 | $3.41 | $3.52 | $17.60 | 564,544 |
2018-06-04 | $3.31 | $3.45 | $3.30 | $3.42 | $17.10 | 467,498 |
2018-06-01 | $3.33 | $3.35 | $3.27 | $3.30 | $16.50 | 526,037 |
2018-05-31 | $3.32 | $3.37 | $3.28 | $3.29 | $16.45 | 492,743 |
2018-05-30 | $3.31 | $3.38 | $3.28 | $3.33 | $16.65 | 580,924 |
2018-05-29 | $3.32 | $3.42 | $3.30 | $3.32 | $16.60 | 835,165 |
2018-05-25 | $3.26 | $3.38 | $3.23 | $3.37 | $16.85 | 399,065 |
2018-05-24 | $3.27 | $3.33 | $3.25 | $3.26 | $16.30 | 465,393 |
2018-05-23 | $3.38 | $3.38 | $3.27 | $3.28 | $16.40 | 593,845 |
2018-05-22 | $3.44 | $3.45 | $3.39 | $3.39 | $16.95 | 417,738 |
2018-05-21 | $3.40 | $3.48 | $3.39 | $3.45 | $17.25 | 1,244,334 |
2018-05-18 | $3.43 | $3.44 | $3.36 | $3.41 | $17.05 | 537,721 |
2018-05-17 | $3.42 | $3.45 | $3.38 | $3.41 | $17.05 | 470,514 |
2018-05-16 | $3.33 | $3.42 | $3.31 | $3.42 | $17.10 | 796,532 |
2018-05-15 | $3.29 | $3.34 | $3.24 | $3.32 | $16.60 | 619,483 |
2018-05-14 | $3.30 | $3.34 | $3.23 | $3.32 | $16.60 | 731,057 |
2018-05-11 | $3.48 | $3.54 | $3.27 | $3.32 | $16.60 | 1,331,701 |
2018-05-10 | $3.44 | $3.54 | $3.37 | $3.48 | $17.40 | 1,423,822 |
2018-05-09 | $3.00 | $3.64 | $2.99 | $3.40 | $17.00 | 5,623,865 |
2018-05-08 | $2.75 | $2.85 | $2.72 | $2.82 | $14.10 | 928,190 |
2018-05-07 | $2.66 | $2.75 | $2.63 | $2.73 | $13.65 | 645,293 |
2018-05-04 | $2.70 | $2.71 | $2.63 | $2.65 | $13.25 | 526,226 |
2018-05-03 | $2.66 | $2.74 | $2.62 | $2.71 | $13.55 | 622,961 |
2018-05-02 | $2.64 | $2.73 | $2.62 | $2.65 | $13.25 | 821,723 |
2018-05-01 | $2.67 | $2.71 | $2.57 | $2.67 | $13.35 | 980,015 |
2018-04-30 | $2.76 | $2.76 | $2.63 | $2.69 | $13.45 | 1,125,591 |
2018-04-27 | $2.86 | $2.93 | $2.68 | $2.70 | $13.50 | 1,662,603 |
2018-04-26 | $2.78 | $3.00 | $2.70 | $2.86 | $14.30 | 1,617,700 |
2018-04-25 | $3.27 | $3.29 | $2.69 | $2.77 | $13.85 | 3,780,912 |
2018-04-24 | $3.27 | $3.37 | $3.22 | $3.26 | $16.30 | 796,001 |
2018-04-23 | $3.32 | $3.34 | $3.23 | $3.27 | $16.35 | 463,171 |
2018-04-20 | $3.38 | $3.41 | $3.30 | $3.31 | $16.55 | 441,540 |
2018-04-19 | $3.42 | $3.50 | $3.36 | $3.40 | $17.00 | 538,248 |
2018-04-18 | $3.40 | $3.49 | $3.38 | $3.43 | $17.15 | 586,894 |
2018-04-17 | $3.36 | $3.48 | $3.36 | $3.39 | $16.95 | 786,305 |
2018-04-16 | $3.31 | $3.46 | $3.26 | $3.35 | $16.75 | 1,362,951 |
2018-04-13 | $3.31 | $3.38 | $3.26 | $3.31 | $16.55 | 794,189 |
2018-04-12 | $3.24 | $3.34 | $3.24 | $3.31 | $16.55 | 576,450 |
2018-04-11 | $3.27 | $3.36 | $3.22 | $3.24 | $16.20 | 1,182,819 |
2018-04-10 | $3.37 | $3.40 | $3.29 | $3.30 | $16.50 | 552,488 |
2018-04-09 | $3.41 | $3.45 | $3.31 | $3.34 | $16.70 | 2,107,995 |
2018-04-06 | $3.41 | $3.45 | $3.35 | $3.41 | $17.05 | 471,063 |
2018-04-05 | $3.49 | $3.49 | $3.40 | $3.45 | $17.25 | 573,416 |
2018-04-04 | $3.29 | $3.49 | $3.28 | $3.47 | $17.35 | 1,032,983 |
2018-04-03 | $3.36 | $3.41 | $3.28 | $3.36 | $16.80 | 603,301 |
2018-04-02 | $3.50 | $3.50 | $3.32 | $3.35 | $16.75 | 761,694 |
2018-03-29 | $3.51 | $3.55 | $3.43 | $3.50 | $17.50 | 527,217 |
2018-03-28 | $3.60 | $3.60 | $3.45 | $3.51 | $17.55 | 759,261 |
2018-03-27 | $3.64 | $3.78 | $3.57 | $3.61 | $18.05 | 1,258,935 |
2018-03-26 | $3.63 | $3.67 | $3.55 | $3.65 | $18.25 | 779,836 |
2018-03-23 | $3.63 | $3.67 | $3.52 | $3.56 | $17.80 | 808,286 |
2018-03-22 | $3.65 | $3.70 | $3.61 | $3.62 | $18.10 | 689,060 |
2018-03-21 | $3.76 | $3.78 | $3.65 | $3.68 | $18.40 | 1,207,663 |
2018-03-20 | $3.92 | $3.92 | $3.75 | $3.77 | $18.85 | 693,014 |
2018-03-19 | $3.90 | $3.94 | $3.78 | $3.90 | $19.50 | 1,171,185 |
2018-03-16 | $3.79 | $3.91 | $3.75 | $3.90 | $19.50 | 655,802 |
2018-03-15 | $3.81 | $3.88 | $3.72 | $3.78 | $18.90 | 1,188,040 |
2018-03-14 | $3.81 | $3.89 | $3.78 | $3.78 | $18.90 | 489,784 |
2018-03-13 | $4.02 | $4.04 | $3.77 | $3.80 | $19.00 | 1,160,942 |
2018-03-12 | $3.95 | $4.04 | $3.93 | $3.99 | $19.95 | 467,389 |
2018-03-09 | $3.94 | $4.01 | $3.89 | $3.95 | $19.75 | 550,050 |
2018-03-08 | $3.88 | $3.93 | $3.83 | $3.90 | $19.50 | 505,179 |
2018-03-07 | $3.86 | $3.97 | $3.81 | $3.87 | $19.35 | 727,631 |
2018-03-06 | $3.87 | $3.95 | $3.83 | $3.91 | $19.55 | 1,136,819 |
2018-03-05 | $3.83 | $3.88 | $3.78 | $3.83 | $19.15 | 1,377,333 |
2018-03-02 | $3.60 | $3.84 | $3.52 | $3.79 | $18.95 | 3,470,470 |
2018-03-01 | $3.14 | $3.85 | $3.14 | $3.65 | $18.25 | 6,153,519 |
2018-02-28 | $3.20 | $3.25 | $3.09 | $3.15 | $15.75 | 1,968,856 |
2018-02-27 | $3.27 | $3.34 | $3.20 | $3.20 | $16.00 | 1,392,802 |
2018-02-26 | $3.39 | $3.44 | $3.25 | $3.27 | $16.35 | 2,151,258 |
2018-02-23 | $3.72 | $3.72 | $3.34 | $3.35 | $16.75 | 2,949,785 |
2018-02-22 | $3.92 | $3.92 | $3.74 | $3.75 | $18.75 | 1,366,379 |
2018-02-21 | $3.62 | $4.00 | $3.60 | $3.90 | $19.50 | 2,497,251 |
2018-02-20 | $3.97 | $4.14 | $3.95 | $4.13 | $20.65 | 1,875,970 |
2018-02-16 | $3.90 | $4.00 | $3.90 | $3.95 | $19.75 | 409,255 |
2018-02-15 | $3.96 | $3.98 | $3.86 | $3.94 | $19.70 | 1,133,302 |
2018-02-14 | $3.73 | $3.96 | $3.70 | $3.94 | $19.70 | 1,245,233 |
2018-02-13 | $3.73 | $3.86 | $3.69 | $3.75 | $18.75 | 1,787,581 |
2018-02-12 | $3.69 | $3.82 | $3.57 | $3.75 | $18.75 | 1,794,578 |
2018-02-09 | $3.74 | $3.74 | $3.57 | $3.70 | $18.50 | 1,375,102 |
2018-02-08 | $3.83 | $3.84 | $3.67 | $3.70 | $18.50 | 2,051,456 |
2018-02-07 | $3.64 | $3.83 | $3.64 | $3.80 | $19.00 | 1,109,334 |
2018-02-06 | $3.52 | $3.68 | $3.51 | $3.67 | $18.35 | 1,514,224 |
2018-02-05 | $3.64 | $3.75 | $3.58 | $3.62 | $18.10 | 2,070,702 |
2018-02-02 | $3.77 | $3.83 | $3.64 | $3.66 | $18.30 | 1,056,645 |
2018-02-01 | $3.66 | $3.86 | $3.60 | $3.82 | $19.10 | 2,097,534 |
2018-01-31 | $3.90 | $3.97 | $3.65 | $3.66 | $18.30 | 2,089,401 |
2018-01-30 | $4.01 | $4.02 | $3.83 | $3.84 | $19.20 | 1,978,868 |
2018-01-29 | $4.07 | $4.08 | $4.00 | $4.01 | $20.05 | 2,120,001 |
2018-01-26 | $4.11 | $4.14 | $4.02 | $4.08 | $20.40 | 3,457,467 |
2018-01-25 | $4.08 | $4.10 | $4.01 | $4.08 | $20.40 | 535,794 |
2018-01-24 | $4.21 | $4.22 | $4.07 | $4.10 | $20.50 | 790,160 |
2018-01-23 | $4.05 | $4.22 | $4.03 | $4.21 | $21.05 | 776,244 |
2018-01-22 | $4.00 | $4.08 | $4.00 | $4.06 | $20.30 | 1,416,153 |
2018-01-19 | $4.10 | $4.13 | $4.01 | $4.02 | $20.10 | 1,706,774 |
2018-01-18 | $4.14 | $4.15 | $4.07 | $4.15 | $20.75 | 728,816 |
2018-01-17 | $4.14 | $4.16 | $4.08 | $4.14 | $20.70 | 647,485 |
2018-01-16 | $4.30 | $4.33 | $4.07 | $4.12 | $20.60 | 1,489,443 |
2018-01-12 | $4.34 | $4.36 | $4.21 | $4.27 | $21.35 | 1,212,818 |
2018-01-11 | $4.27 | $4.36 | $4.17 | $4.33 | $21.65 | 1,690,417 |
2018-01-10 | $3.96 | $4.32 | $3.89 | $4.18 | $20.90 | 3,731,189 |
2018-01-09 | $4.07 | $4.10 | $3.91 | $3.99 | $19.95 | 1,192,994 |
2018-01-08 | $4.11 | $4.17 | $4.03 | $4.10 | $20.50 | 1,154,243 |
2018-01-05 | $4.11 | $4.16 | $4.05 | $4.07 | $20.35 | 1,316,401 |
2018-01-04 | $4.25 | $4.28 | $4.07 | $4.10 | $20.50 | 2,390,231 |
2018-01-03 | $4.28 | $4.37 | $4.18 | $4.19 | $20.95 | 1,737,458 |
2018-01-02 | $4.14 | $4.33 | $4.14 | $4.29 | $21.45 | 1,969,338 |
2017-12-29 | $4.19 | $4.20 | $4.10 | $4.13 | $20.65 | 589,533 |
2017-12-28 | $4.15 | $4.19 | $4.08 | $4.18 | $20.90 | 882,175 |
2017-12-27 | $4.21 | $4.28 | $4.10 | $4.12 | $20.60 | 1,484,052 |
2017-12-26 | $4.11 | $4.28 | $4.09 | $4.21 | $21.05 | 788,450 |
2017-12-22 | $4.09 | $4.15 | $4.04 | $4.11 | $20.55 | 610,088 |
2017-12-21 | $4.09 | $4.17 | $4.08 | $4.11 | $20.55 | 899,488 |
2017-12-20 | $4.09 | $4.14 | $4.01 | $4.09 | $20.45 | 1,472,067 |
2017-12-19 | $4.11 | $4.19 | $4.03 | $4.05 | $20.25 | 2,034,925 |
2017-12-18 | $4.10 | $4.20 | $4.06 | $4.14 | $20.70 | 2,084,645 |
2017-12-15 | $4.00 | $4.10 | $3.90 | $4.03 | $20.15 | 2,226,680 |
2017-12-14 | $3.96 | $4.14 | $3.93 | $3.99 | $19.95 | 1,281,304 |
2017-12-13 | $4.22 | $4.25 | $3.77 | $4.02 | $20.10 | 2,983,490 |
2017-12-12 | $3.93 | $4.42 | $3.93 | $4.21 | $21.05 | 5,742,207 |
2017-12-11 | $3.54 | $3.97 | $3.40 | $3.89 | $19.45 | 10,947,050 |
2017-12-08 | $3.74 | $3.74 | $3.46 | $3.51 | $17.55 | 4,030,729 |
2017-12-07 | $3.55 | $3.94 | $3.29 | $3.59 | $17.95 | 9,590,915 |
2017-12-06 | $4.23 | $4.28 | $4.16 | $4.25 | $21.25 | 1,079,150 |
2017-12-05 | $4.37 | $4.39 | $4.25 | $4.25 | $21.25 | 1,117,296 |
2017-12-04 | $4.39 | $4.46 | $4.27 | $4.37 | $21.85 | 1,400,225 |
2017-12-01 | $4.35 | $4.38 | $4.18 | $4.30 | $21.50 | 1,792,813 |
2017-11-30 | $4.57 | $4.58 | $4.35 | $4.37 | $21.85 | 2,128,522 |
2017-11-29 | $4.34 | $4.66 | $4.33 | $4.51 | $22.55 | 3,182,457 |
2017-11-28 | $4.24 | $4.36 | $4.13 | $4.36 | $21.80 | 1,959,089 |
2017-11-27 | $4.26 | $4.26 | $4.15 | $4.22 | $21.10 | 2,586,758 |
2017-11-24 | $4.33 | $4.35 | $4.24 | $4.26 | $21.30 | 255,845 |
2017-11-22 | $4.30 | $4.37 | $4.26 | $4.28 | $21.40 | 655,472 |
2017-11-21 | $4.24 | $4.36 | $4.20 | $4.31 | $21.55 | 832,625 |
2017-11-20 | $4.31 | $4.38 | $4.23 | $4.26 | $21.30 | 2,078,985 |
2017-11-17 | $4.30 | $4.36 | $4.24 | $4.30 | $21.50 | 892,979 |
2017-11-16 | $4.29 | $4.43 | $4.20 | $4.27 | $21.35 | 1,562,145 |
2017-11-15 | $4.15 | $4.17 | $4.05 | $4.12 | $20.60 | 988,701 |
2017-11-14 | $4.24 | $4.26 | $4.14 | $4.17 | $20.85 | 999,190 |
2017-11-13 | $4.30 | $4.35 | $4.16 | $4.25 | $21.25 | 2,368,352 |
2017-11-10 | $4.37 | $4.59 | $4.26 | $4.30 | $21.50 | 3,645,304 |
2017-11-09 | $4.60 | $4.60 | $4.20 | $4.29 | $21.45 | 3,467,304 |
2017-11-08 | $4.20 | $4.68 | $4.20 | $4.59 | $22.95 | 6,182,156 |
2017-11-07 | $5.95 | $5.95 | $5.44 | $5.46 | $27.30 | 3,371,468 |
2017-11-06 | $5.63 | $5.86 | $5.60 | $5.85 | $29.25 | 1,165,760 |
2017-11-03 | $5.59 | $5.69 | $5.55 | $5.63 | $28.15 | 551,467 |
2017-11-02 | $5.62 | $5.67 | $5.51 | $5.62 | $28.10 | 872,824 |
2017-11-01 | $5.78 | $5.85 | $5.57 | $5.64 | $28.20 | 874,444 |
2017-10-31 | $5.68 | $5.75 | $5.67 | $5.69 | $28.45 | 804,374 |
2017-10-30 | $5.78 | $5.89 | $5.66 | $5.69 | $28.45 | 655,440 |
2017-10-27 | $5.75 | $5.85 | $5.61 | $5.81 | $29.05 | 1,050,249 |
2017-10-26 | $5.75 | $5.85 | $5.62 | $5.75 | $28.75 | 919,113 |
2017-10-25 | $5.60 | $5.81 | $5.55 | $5.74 | $28.70 | 1,638,105 |
2017-10-24 | $5.71 | $5.82 | $5.49 | $5.58 | $27.90 | 2,698,903 |
2017-10-23 | $6.01 | $6.11 | $5.68 | $5.69 | $28.45 | 1,317,600 |
2017-10-20 | $6.11 | $6.15 | $5.93 | $6.00 | $30.00 | 1,323,648 |
2017-10-19 | $6.05 | $6.12 | $5.91 | $5.98 | $29.90 | 2,722,501 |
2017-10-18 | $6.25 | $6.36 | $6.09 | $6.11 | $30.55 | 1,067,210 |
2017-10-17 | $6.34 | $6.38 | $6.23 | $6.24 | $31.20 | 1,436,612 |
2017-10-16 | $6.52 | $6.53 | $6.30 | $6.32 | $31.60 | 2,169,243 |
2017-10-13 | $6.37 | $6.52 | $6.35 | $6.46 | $32.30 | 2,251,966 |
2017-10-12 | $6.39 | $6.40 | $6.23 | $6.35 | $31.75 | 746,986 |
2017-10-11 | $6.39 | $6.42 | $6.33 | $6.40 | $32.00 | 1,033,573 |
2017-10-10 | $6.40 | $6.54 | $6.30 | $6.39 | $31.95 | 2,943,319 |
2017-10-09 | $6.39 | $6.47 | $6.32 | $6.40 | $32.00 | 842,750 |
2017-10-06 | $6.45 | $6.48 | $6.36 | $6.39 | $31.95 | 516,700 |
2017-10-05 | $6.47 | $6.56 | $6.30 | $6.42 | $32.10 | 1,657,115 |
2017-10-04 | $6.42 | $6.55 | $6.34 | $6.41 | $32.05 | 1,730,446 |
2017-10-03 | $6.26 | $6.45 | $6.25 | $6.42 | $32.10 | 896,193 |
2017-10-02 | $6.10 | $6.27 | $6.10 | $6.27 | $31.35 | 647,996 |
2017-09-29 | $6.23 | $6.33 | $6.06 | $6.09 | $30.45 | 572,153 |
2017-09-28 | $6.18 | $6.30 | $6.12 | $6.24 | $31.20 | 561,605 |
2017-09-27 | $6.01 | $6.21 | $5.98 | $6.19 | $30.95 | 675,370 |
2017-09-26 | $5.97 | $6.11 | $5.96 | $5.97 | $29.85 | 1,640,499 |
2017-09-25 | $6.08 | $6.17 | $5.95 | $5.97 | $29.85 | 533,873 |
2017-09-22 | $6.07 | $6.14 | $6.05 | $6.06 | $30.30 | 572,442 |
2017-09-21 | $6.06 | $6.18 | $6.04 | $6.10 | $30.50 | 503,713 |
2017-09-20 | $5.99 | $6.08 | $5.96 | $6.06 | $30.30 | 533,891 |
2017-09-19 | $6.15 | $6.17 | $5.97 | $5.99 | $29.95 | 501,298 |
2017-09-18 | $6.18 | $6.27 | $6.08 | $6.14 | $30.70 | 2,298,334 |
2017-09-15 | $6.11 | $6.20 | $6.03 | $6.18 | $30.90 | 1,228,943 |
2017-09-14 | $6.30 | $6.31 | $6.05 | $6.07 | $30.35 | 646,849 |
2017-09-13 | $6.31 | $6.47 | $6.18 | $6.28 | $31.40 | 1,425,031 |
2017-09-12 | $6.23 | $6.36 | $6.14 | $6.29 | $31.45 | 1,303,259 |
2017-09-11 | $5.90 | $6.24 | $5.90 | $6.20 | $31.00 | 1,273,958 |
2017-09-08 | $6.01 | $6.07 | $5.81 | $5.86 | $29.30 | 1,066,959 |
2017-09-07 | $6.12 | $6.16 | $5.99 | $5.99 | $29.95 | 711,559 |
2017-09-06 | $6.19 | $6.27 | $6.12 | $6.14 | $30.70 | 656,076 |
2017-09-05 | $6.29 | $6.34 | $6.12 | $6.17 | $30.85 | 1,691,173 |
2017-09-01 | $6.18 | $6.31 | $6.16 | $6.31 | $31.55 | 507,400 |
2017-08-31 | $6.15 | $6.23 | $6.12 | $6.19 | $30.95 | 486,103 |
2017-08-30 | $6.13 | $6.24 | $6.10 | $6.14 | $30.70 | 861,123 |
2017-08-29 | $6.02 | $6.15 | $5.99 | $6.13 | $30.65 | 437,756 |
2017-08-28 | $6.15 | $6.21 | $6.03 | $6.10 | $30.50 | 1,866,668 |
2017-08-25 | $6.21 | $6.29 | $6.10 | $6.15 | $30.75 | 569,164 |
2017-08-24 | $6.08 | $6.40 | $6.08 | $6.20 | $31.00 | 1,487,919 |
2017-08-23 | $5.96 | $6.11 | $5.88 | $6.04 | $30.20 | 863,372 |
2017-08-22 | $6.05 | $6.12 | $5.97 | $6.00 | $30.00 | 665,416 |
2017-08-21 | $6.00 | $6.22 | $5.97 | $6.05 | $30.25 | 1,683,365 |
2017-08-18 | $5.78 | $5.99 | $5.76 | $5.96 | $29.80 | 2,539,609 |
2017-08-17 | $5.95 | $5.97 | $5.81 | $5.83 | $29.15 | 744,679 |
2017-08-16 | $5.91 | $6.01 | $5.89 | $5.93 | $29.65 | 1,055,850 |
2017-08-15 | $5.84 | $5.91 | $5.78 | $5.83 | $29.15 | 801,732 |
2017-08-14 | $5.88 | $5.91 | $5.74 | $5.81 | $29.05 | 1,074,471 |
2017-08-11 | $5.90 | $6.01 | $5.72 | $5.80 | $29.00 | 1,369,857 |
2017-08-10 | $6.08 | $6.12 | $5.86 | $5.90 | $29.50 | 2,097,412 |
2017-08-09 | $6.19 | $6.27 | $5.96 | $6.08 | $30.40 | 3,536,485 |
2017-08-08 | $5.85 | $6.47 | $5.78 | $6.45 | $32.25 | 6,707,836 |
2017-08-07 | $5.21 | $5.64 | $5.13 | $5.46 | $27.30 | 2,497,564 |
2017-08-04 | $5.13 | $5.25 | $5.10 | $5.21 | $26.05 | 870,221 |
2017-08-03 | $5.12 | $5.29 | $5.05 | $5.09 | $25.45 | 1,195,907 |
2017-08-02 | $5.09 | $5.09 | $4.92 | $4.96 | $24.80 | 1,138,273 |
2017-08-01 | $5.10 | $5.13 | $5.02 | $5.09 | $25.45 | 1,127,728 |
2017-07-31 | $5.23 | $5.28 | $5.07 | $5.07 | $25.35 | 532,273 |
2017-07-28 | $5.19 | $5.30 | $5.15 | $5.22 | $26.10 | 1,434,889 |
2017-07-27 | $5.23 | $5.23 | $5.02 | $5.19 | $25.95 | 1,970,386 |
2017-07-26 | $5.14 | $5.27 | $5.05 | $5.21 | $26.05 | 1,016,230 |
2017-07-25 | $5.12 | $5.20 | $5.10 | $5.14 | $25.70 | 533,507 |
2017-07-24 | $5.19 | $5.20 | $5.06 | $5.08 | $25.40 | 944,500 |
2017-07-21 | $5.22 | $5.27 | $5.12 | $5.19 | $25.95 | 739,572 |
2017-07-20 | $5.20 | $5.24 | $5.15 | $5.20 | $26.00 | 496,502 |
2017-07-19 | $5.29 | $5.29 | $5.14 | $5.20 | $26.00 | 880,284 |
2017-07-18 | $5.30 | $5.39 | $5.19 | $5.29 | $26.45 | 1,067,511 |
2017-07-17 | $5.38 | $5.44 | $5.17 | $5.30 | $26.50 | 1,337,666 |
2017-07-14 | $5.34 | $5.49 | $5.32 | $5.39 | $26.95 | 776,081 |
2017-07-13 | $5.36 | $5.46 | $5.31 | $5.41 | $27.05 | 1,222,181 |
2017-07-12 | $5.41 | $5.46 | $5.37 | $5.39 | $26.95 | 572,110 |
2017-07-11 | $5.37 | $5.44 | $5.33 | $5.37 | $26.85 | 745,948 |
2017-07-10 | $5.42 | $5.44 | $5.27 | $5.34 | $26.70 | 1,105,363 |
2017-07-07 | $5.37 | $5.43 | $5.33 | $5.43 | $27.15 | 492,476 |
2017-07-06 | $5.48 | $5.53 | $5.27 | $5.37 | $26.85 | 907,191 |
2017-07-05 | $5.60 | $5.69 | $5.52 | $5.57 | $27.85 | 445,377 |
2017-07-03 | $5.51 | $5.66 | $5.51 | $5.60 | $28.00 | 283,558 |
2017-06-30 | $5.62 | $5.64 | $5.51 | $5.51 | $27.55 | 671,189 |
2017-06-29 | $5.68 | $5.70 | $5.52 | $5.60 | $28.00 | 608,688 |
2017-06-28 | $5.58 | $5.69 | $5.54 | $5.62 | $28.10 | 1,665,760 |
2017-06-27 | $5.74 | $5.82 | $5.54 | $5.56 | $27.80 | 1,123,471 |
2017-06-26 | $5.64 | $5.74 | $5.61 | $5.72 | $28.60 | 1,098,369 |
2017-06-23 | $5.71 | $5.75 | $5.63 | $5.67 | $28.35 | 1,723,942 |
2017-06-22 | $5.52 | $5.70 | $5.52 | $5.70 | $28.50 | 646,137 |
2017-06-21 | $5.69 | $5.70 | $5.49 | $5.53 | $27.65 | 837,322 |
2017-06-20 | $5.82 | $5.82 | $5.64 | $5.65 | $28.25 | 480,444 |
2017-06-19 | $5.63 | $5.84 | $5.63 | $5.78 | $28.90 | 1,766,580 |
2017-06-16 | $5.58 | $5.75 | $5.57 | $5.61 | $28.05 | 881,747 |
2017-06-15 | $5.58 | $5.70 | $5.57 | $5.65 | $28.25 | 789,995 |
2017-06-14 | $5.79 | $5.81 | $5.67 | $5.70 | $28.50 | 744,043 |
2017-06-13 | $5.62 | $5.87 | $5.59 | $5.80 | $29.00 | 1,629,990 |
2017-06-12 | $5.76 | $5.81 | $5.58 | $5.62 | $28.10 | 768,617 |
2017-06-09 | $5.78 | $5.84 | $5.67 | $5.78 | $28.90 | 738,728 |
2017-06-08 | $5.69 | $5.86 | $5.69 | $5.77 | $28.85 | 1,037,603 |
2017-06-07 | $5.66 | $5.74 | $5.63 | $5.69 | $28.45 | 549,023 |
2017-06-06 | $5.62 | $5.72 | $5.56 | $5.66 | $28.30 | 733,828 |
2017-06-05 | $5.60 | $5.75 | $5.57 | $5.71 | $28.55 | 642,261 |
2017-06-02 | $5.69 | $5.74 | $5.53 | $5.60 | $28.00 | 917,365 |
2017-06-01 | $5.47 | $5.80 | $5.47 | $5.70 | $28.50 | 1,379,692 |
2017-05-31 | $5.51 | $5.55 | $5.32 | $5.50 | $27.50 | 1,669,661 |
2017-05-30 | $5.56 | $5.68 | $5.47 | $5.48 | $27.40 | 870,487 |
2017-05-26 | $5.71 | $5.78 | $5.42 | $5.59 | $27.95 | 1,437,470 |
2017-05-25 | $5.89 | $5.90 | $5.72 | $5.72 | $28.60 | 482,565 |
2017-05-24 | $5.90 | $5.95 | $5.81 | $5.85 | $29.25 | 498,825 |
2017-05-23 | $5.91 | $5.94 | $5.86 | $5.89 | $29.45 | 353,246 |
2017-05-22 | $5.70 | $6.00 | $5.70 | $5.90 | $29.50 | 981,860 |
2017-05-19 | $5.55 | $5.75 | $5.55 | $5.66 | $28.30 | 786,122 |
2017-05-18 | $5.60 | $5.68 | $5.52 | $5.55 | $27.75 | 774,949 |
2017-05-17 | $5.75 | $5.81 | $5.53 | $5.60 | $28.00 | 1,761,280 |
2017-05-16 | $5.87 | $5.99 | $5.82 | $5.85 | $29.25 | 829,535 |
2017-05-15 | $5.83 | $5.94 | $5.80 | $5.84 | $29.20 | 567,075 |
2017-05-12 | $5.89 | $5.95 | $5.81 | $5.83 | $29.15 | 555,134 |
2017-05-11 | $5.93 | $5.96 | $5.77 | $5.91 | $29.55 | 802,316 |
2017-05-10 | $5.85 | $6.03 | $5.81 | $5.94 | $29.70 | 1,397,527 |
2017-05-09 | $5.50 | $5.93 | $5.50 | $5.89 | $29.45 | 1,207,775 |
2017-05-08 | $5.75 | $5.75 | $5.49 | $5.60 | $28.00 | 1,738,752 |
2017-05-05 | $5.87 | $5.95 | $5.61 | $5.75 | $28.75 | 1,771,534 |
2017-05-04 | $6.03 | $6.17 | $6.00 | $6.09 | $30.45 | 2,313,200 |
2017-05-03 | $5.83 | $6.08 | $5.70 | $6.04 | $30.20 | 1,829,002 |
2017-05-02 | $6.00 | $6.00 | $5.82 | $5.85 | $29.25 | 1,194,311 |
2017-05-01 | $6.01 | $6.05 | $5.88 | $5.99 | $29.95 | 1,465,253 |
2017-04-28 | $5.96 | $5.98 | $5.85 | $5.85 | $29.25 | 609,506 |
2017-04-27 | $6.03 | $6.05 | $5.94 | $5.99 | $29.95 | 718,004 |
2017-04-26 | $5.90 | $6.06 | $5.88 | $6.03 | $30.15 | 1,221,251 |
2017-04-25 | $5.91 | $5.97 | $5.81 | $5.90 | $29.50 | 856,188 |
2017-04-24 | $5.90 | $5.96 | $5.81 | $5.85 | $29.25 | 1,301,102 |
2017-04-21 | $5.77 | $5.82 | $5.69 | $5.72 | $28.60 | 875,549 |
2017-04-20 | $5.75 | $5.84 | $5.72 | $5.80 | $29.00 | 1,783,611 |
2017-04-19 | $5.65 | $5.78 | $5.65 | $5.72 | $28.60 | 2,014,218 |
2017-04-18 | $5.44 | $5.69 | $5.42 | $5.65 | $28.25 | 1,826,713 |
2017-04-17 | $5.42 | $5.47 | $5.36 | $5.46 | $27.30 | 642,153 |
2017-04-13 | $5.51 | $5.53 | $5.43 | $5.46 | $27.30 | 786,290 |
2017-04-12 | $5.64 | $5.65 | $5.50 | $5.52 | $27.60 | 1,294,230 |
2017-04-11 | $5.34 | $5.59 | $5.34 | $5.55 | $27.75 | 1,367,119 |
2017-04-10 | $5.35 | $5.45 | $5.30 | $5.37 | $26.85 | 770,008 |
2017-04-07 | $5.34 | $5.40 | $5.25 | $5.35 | $26.75 | 811,365 |
2017-04-06 | $5.25 | $5.35 | $5.23 | $5.34 | $26.70 | 613,318 |
2017-04-05 | $5.26 | $5.39 | $5.17 | $5.24 | $26.20 | 895,324 |
2017-04-04 | $5.29 | $5.31 | $5.18 | $5.23 | $26.15 | 747,301 |
2017-04-03 | $5.47 | $5.48 | $5.26 | $5.29 | $26.45 | 952,779 |
2017-03-31 | $5.47 | $5.51 | $5.34 | $5.49 | $27.45 | 1,117,458 |
2017-03-30 | $5.44 | $5.50 | $5.31 | $5.47 | $27.35 | 1,511,214 |
2017-03-29 | $5.45 | $5.50 | $5.37 | $5.45 | $27.25 | 652,105 |
2017-03-28 | $5.23 | $5.46 | $5.23 | $5.45 | $27.25 | 807,752 |
2017-03-27 | $5.12 | $5.28 | $5.08 | $5.26 | $26.30 | 769,086 |
2017-03-24 | $5.21 | $5.34 | $5.20 | $5.20 | $26.00 | 561,844 |
2017-03-23 | $5.22 | $5.33 | $5.18 | $5.20 | $26.00 | 626,734 |
2017-03-22 | $5.34 | $5.34 | $5.12 | $5.21 | $26.05 | 1,030,730 |
2017-03-21 | $5.39 | $5.43 | $5.07 | $5.22 | $26.10 | 1,934,616 |
2017-03-20 | $5.37 | $5.47 | $5.33 | $5.39 | $26.95 | 658,188 |
2017-03-17 | $5.49 | $5.54 | $5.36 | $5.36 | $26.80 | 748,790 |
2017-03-16 | $5.50 | $5.62 | $5.45 | $5.49 | $27.45 | 1,073,447 |
2017-03-15 | $5.30 | $5.38 | $5.18 | $5.35 | $26.75 | 705,663 |
2017-03-14 | $5.27 | $5.27 | $5.15 | $5.26 | $26.30 | 762,600 |
2017-03-13 | $5.37 | $5.41 | $5.24 | $5.26 | $26.30 | 848,039 |
2017-03-10 | $5.33 | $5.40 | $5.27 | $5.31 | $26.55 | 774,601 |
2017-03-09 | $5.35 | $5.44 | $5.26 | $5.37 | $26.85 | 1,491,529 |
2017-03-08 | $5.08 | $5.45 | $5.08 | $5.31 | $26.55 | 2,259,439 |
2017-03-07 | $5.08 | $5.25 | $5.03 | $5.06 | $25.30 | 1,418,837 |
2017-03-06 | $5.13 | $5.13 | $4.99 | $5.05 | $25.25 | 1,214,997 |
2017-03-03 | $5.23 | $5.26 | $5.03 | $5.13 | $25.65 | 1,322,502 |
2017-03-02 | $5.26 | $5.47 | $5.24 | $5.25 | $26.25 | 1,707,938 |
2017-03-01 | $5.45 | $5.51 | $5.17 | $5.29 | $26.45 | 1,528,720 |
2017-02-28 | $5.54 | $5.61 | $5.33 | $5.34 | $26.70 | 1,453,560 |
2017-02-27 | $5.45 | $5.72 | $5.42 | $5.58 | $27.90 | 1,418,511 |
2017-02-24 | $5.47 | $5.51 | $5.36 | $5.45 | $27.25 | 1,388,060 |
2017-02-23 | $5.66 | $5.69 | $5.41 | $5.56 | $27.80 | 1,081,117 |
2017-02-22 | $5.68 | $5.74 | $5.61 | $5.64 | $28.20 | 816,973 |
2017-02-21 | $5.62 | $5.81 | $5.62 | $5.68 | $28.40 | 1,703,297 |
2017-02-17 | $5.82 | $5.88 | $5.60 | $5.63 | $28.15 | 1,912,866 |
2017-02-16 | $6.14 | $6.23 | $5.74 | $5.78 | $28.90 | 3,650,825 |
2017-02-15 | $6.11 | $6.34 | $6.01 | $6.29 | $31.45 | 3,904,127 |
2017-02-14 | $6.69 | $6.69 | $6.49 | $6.60 | $33.00 | 2,206,262 |
2017-02-13 | $6.69 | $6.79 | $6.57 | $6.68 | $33.40 | 1,334,075 |
2017-02-10 | $6.46 | $6.72 | $6.40 | $6.68 | $33.40 | 1,716,583 |
2017-02-09 | $6.23 | $6.49 | $6.20 | $6.45 | $32.25 | 1,154,023 |
2017-02-08 | $6.32 | $6.32 | $6.15 | $6.20 | $31.00 | 725,652 |
2017-02-07 | $6.27 | $6.34 | $6.19 | $6.31 | $31.55 | 823,330 |
2017-02-06 | $6.28 | $6.42 | $6.20 | $6.24 | $31.20 | 1,502,484 |
2017-02-03 | $6.22 | $6.35 | $6.22 | $6.34 | $31.70 | 872,672 |
2017-02-02 | $6.24 | $6.38 | $6.20 | $6.23 | $31.15 | 920,987 |
2017-02-01 | $6.23 | $6.37 | $6.17 | $6.32 | $31.60 | 1,104,876 |
2017-01-31 | $6.05 | $6.23 | $5.96 | $6.17 | $30.85 | 1,033,784 |
2017-01-30 | $6.09 | $6.14 | $5.87 | $6.05 | $30.25 | 917,915 |
2017-01-27 | $6.12 | $6.18 | $6.01 | $6.14 | $30.70 | 970,922 |
2017-01-26 | $6.10 | $6.21 | $5.93 | $6.12 | $30.60 | 2,207,004 |
2017-01-25 | $6.06 | $6.29 | $5.98 | $6.10 | $30.50 | 2,164,532 |
2017-01-24 | $5.89 | $5.96 | $5.61 | $5.90 | $29.50 | 2,096,387 |
2017-01-23 | $5.70 | $6.04 | $5.67 | $5.89 | $29.45 | 2,254,418 |
2017-01-20 | $5.77 | $5.92 | $5.67 | $5.75 | $28.75 | 1,776,701 |
2017-01-19 | $5.49 | $5.83 | $5.49 | $5.78 | $28.90 | 1,598,358 |
2017-01-18 | $5.49 | $5.55 | $5.41 | $5.49 | $27.45 | 721,040 |
2017-01-17 | $5.60 | $5.60 | $5.43 | $5.49 | $27.45 | 469,631 |
2017-01-13 | $5.64 | $5.80 | $5.59 | $5.61 | $28.05 | 488,483 |
2017-01-12 | $5.63 | $5.68 | $5.43 | $5.60 | $28.00 | 624,827 |
2017-01-11 | $5.67 | $5.74 | $5.58 | $5.68 | $28.40 | 551,135 |
2017-01-10 | $5.67 | $5.82 | $5.63 | $5.75 | $28.75 | 875,289 |
2017-01-09 | $5.58 | $5.73 | $5.53 | $5.66 | $28.30 | 513,732 |
2017-01-06 | $5.67 | $5.82 | $5.61 | $5.63 | $28.15 | 666,090 |
2017-01-05 | $5.68 | $5.71 | $5.54 | $5.65 | $28.25 | 578,479 |
2017-01-04 | $5.47 | $5.78 | $5.40 | $5.74 | $28.70 | 1,353,167 |
2017-01-03 | $5.27 | $5.55 | $5.25 | $5.42 | $27.10 | 841,610 |
2016-12-30 | $5.17 | $5.29 | $5.14 | $5.25 | $26.25 | 708,194 |
2016-12-29 | $5.20 | $5.27 | $5.15 | $5.17 | $25.85 | 478,128 |
2016-12-28 | $5.47 | $5.51 | $5.19 | $5.21 | $26.05 | 486,302 |
2016-12-27 | $5.32 | $5.53 | $5.19 | $5.47 | $27.35 | 876,849 |
2016-12-23 | $5.24 | $5.37 | $5.21 | $5.21 | $26.05 | 612,115 |
2016-12-22 | $5.20 | $5.30 | $5.17 | $5.26 | $26.30 | 727,988 |
2016-12-21 | $5.19 | $5.26 | $5.16 | $5.20 | $26.00 | 529,499 |
2016-12-20 | $5.19 | $5.30 | $5.18 | $5.21 | $26.05 | 620,316 |
2016-12-19 | $5.33 | $5.35 | $5.12 | $5.17 | $25.85 | 1,540,538 |
2016-12-16 | $5.33 | $5.41 | $5.16 | $5.33 | $26.65 | 1,992,745 |
2016-12-15 | $5.25 | $5.36 | $5.03 | $5.12 | $25.60 | 2,806,278 |
2016-12-14 | $5.40 | $5.46 | $5.19 | $5.20 | $26.00 | 1,975,273 |
2016-12-13 | $5.39 | $5.46 | $5.31 | $5.41 | $27.05 | 1,906,007 |
2016-12-12 | $5.50 | $5.58 | $5.34 | $5.34 | $26.70 | 1,904,262 |
2016-12-09 | $5.66 | $5.75 | $5.49 | $5.53 | $27.65 | 1,646,766 |
2016-12-08 | $5.87 | $5.95 | $5.60 | $5.63 | $28.15 | 1,634,707 |
2016-12-07 | $5.61 | $5.88 | $5.52 | $5.86 | $29.30 | 1,174,828 |
2016-12-06 | $5.34 | $5.69 | $5.26 | $5.68 | $28.40 | 1,731,612 |
2016-12-05 | $5.21 | $5.40 | $5.21 | $5.28 | $26.40 | 2,113,752 |
2016-12-02 | $5.29 | $5.39 | $5.13 | $5.15 | $25.75 | 2,104,630 |
2016-12-01 | $5.65 | $5.74 | $5.28 | $5.33 | $26.65 | 3,940,480 |
2016-11-30 | $5.60 | $5.71 | $5.50 | $5.66 | $28.30 | 2,627,961 |
2016-11-29 | $5.78 | $5.79 | $5.54 | $5.62 | $28.10 | 2,301,257 |
2016-11-28 | $5.94 | $5.94 | $5.75 | $5.79 | $28.95 | 1,876,106 |
2016-11-25 | $5.92 | $5.97 | $5.70 | $5.94 | $29.70 | 531,046 |
2016-11-23 | $5.89 | $5.96 | $5.71 | $5.94 | $29.70 | 1,779,339 |
2016-11-22 | $6.28 | $6.29 | $5.84 | $5.96 | $29.80 | 2,018,541 |
2016-11-21 | $6.02 | $6.22 | $5.93 | $6.14 | $30.70 | 3,012,886 |
2016-11-18 | $6.10 | $6.19 | $5.95 | $5.98 | $29.90 | 2,204,142 |
2016-11-17 | $6.27 | $6.28 | $5.92 | $6.06 | $30.30 | 2,942,655 |
2016-11-16 | $6.48 | $6.51 | $6.27 | $6.38 | $31.90 | 2,357,813 |
2016-11-15 | $6.36 | $6.56 | $6.14 | $6.52 | $32.60 | 2,598,343 |
2016-11-14 | $6.18 | $6.46 | $6.12 | $6.31 | $31.55 | 2,470,513 |
2016-11-11 | $5.89 | $6.18 | $5.71 | $6.14 | $30.70 | 2,384,481 |
2016-11-10 | $5.60 | $5.98 | $5.54 | $5.89 | $29.45 | 2,481,531 |
2016-11-09 | $5.54 | $5.76 | $5.30 | $5.61 | $28.05 | 3,498,297 |
2016-11-08 | $5.85 | $5.87 | $5.67 | $5.76 | $28.80 | 2,908,526 |
2016-11-07 | $5.98 | $6.18 | $5.67 | $5.91 | $29.55 | 5,641,529 |
2016-11-04 | $5.09 | $5.21 | $4.99 | $5.13 | $25.65 | 2,058,727 |
2016-11-03 | $5.07 | $5.17 | $4.91 | $5.09 | $25.45 | 2,231,174 |
2016-11-02 | $4.83 | $4.89 | $4.72 | $4.81 | $24.05 | 1,484,203 |
2016-11-01 | $4.92 | $4.95 | $4.75 | $4.86 | $24.30 | 2,344,718 |
2016-10-31 | $4.74 | $4.95 | $4.64 | $4.93 | $24.65 | 2,081,337 |
2016-10-28 | $4.90 | $4.93 | $4.69 | $4.70 | $23.50 | 1,550,013 |
2016-10-27 | $4.80 | $4.88 | $4.68 | $4.75 | $23.75 | 699,692 |
2016-10-26 | $4.87 | $4.99 | $4.74 | $4.76 | $23.80 | 1,289,718 |
2016-10-25 | $4.85 | $4.99 | $4.82 | $4.90 | $24.50 | 1,245,204 |
2016-10-24 | $4.92 | $5.05 | $4.81 | $4.87 | $24.35 | 1,308,064 |
2016-10-21 | $4.81 | $4.97 | $4.78 | $4.85 | $24.25 | 1,289,253 |
2016-10-20 | $5.05 | $5.05 | $4.85 | $4.86 | $24.30 | 870,856 |
2016-10-19 | $4.91 | $5.14 | $4.82 | $5.07 | $25.35 | 1,729,319 |
2016-10-18 | $4.96 | $5.00 | $4.81 | $4.91 | $24.55 | 1,483,921 |
2016-10-17 | $5.38 | $5.39 | $4.84 | $4.99 | $24.95 | 3,638,036 |
2016-10-14 | $5.57 | $5.74 | $5.36 | $5.38 | $26.90 | 1,686,319 |
2016-10-13 | $5.48 | $5.61 | $5.37 | $5.50 | $27.50 | 1,107,943 |
2016-10-12 | $5.77 | $5.77 | $5.49 | $5.54 | $27.70 | 2,310,680 |
2016-10-11 | $5.82 | $5.90 | $5.72 | $5.79 | $28.95 | 1,657,660 |
2016-10-10 | $5.98 | $6.07 | $5.97 | $6.04 | $30.20 | 832,090 |
2016-10-07 | $6.03 | $6.12 | $5.87 | $5.95 | $29.75 | 1,240,942 |
2016-10-06 | $6.14 | $6.16 | $6.03 | $6.05 | $30.25 | 1,388,380 |
2016-10-05 | $6.18 | $6.25 | $6.14 | $6.17 | $30.85 | 591,169 |
2016-10-04 | $6.16 | $6.25 | $6.07 | $6.16 | $30.80 | 821,366 |
2016-10-03 | $6.12 | $6.22 | $6.08 | $6.16 | $30.80 | 613,483 |
2016-09-30 | $6.13 | $6.26 | $6.03 | $6.18 | $30.90 | 995,504 |
2016-09-29 | $6.24 | $6.28 | $6.03 | $6.08 | $30.40 | 901,342 |
2016-09-28 | $6.21 | $6.28 | $6.00 | $6.24 | $31.20 | 1,048,587 |
2016-09-27 | $6.15 | $6.27 | $6.11 | $6.23 | $31.15 | 825,295 |
2016-09-26 | $6.28 | $6.37 | $6.07 | $6.11 | $30.55 | 1,009,009 |
2016-09-23 | $6.11 | $6.41 | $6.09 | $6.28 | $31.40 | 1,542,773 |
2016-09-22 | $6.10 | $6.19 | $6.06 | $6.11 | $30.55 | 912,779 |
2016-09-21 | $6.06 | $6.20 | $6.02 | $6.11 | $30.55 | 743,443 |
2016-09-20 | $6.21 | $6.23 | $5.93 | $6.10 | $30.50 | 1,214,447 |
2016-09-19 | $6.50 | $6.58 | $6.08 | $6.19 | $30.95 | 3,040,192 |
2016-09-16 | $6.17 | $6.45 | $6.17 | $6.43 | $32.15 | 2,906,291 |
2016-09-15 | $5.75 | $6.25 | $5.74 | $6.17 | $30.85 | 3,373,313 |
2016-09-14 | $5.82 | $5.93 | $5.65 | $5.75 | $28.75 | 1,543,394 |
2016-09-13 | $5.52 | $5.85 | $5.48 | $5.75 | $28.75 | 2,022,510 |
2016-09-12 | $5.31 | $5.59 | $5.31 | $5.59 | $27.95 | 1,180,521 |
2016-09-09 | $5.39 | $5.53 | $5.36 | $5.36 | $26.80 | 1,222,309 |
2016-09-08 | $5.33 | $5.48 | $5.30 | $5.47 | $27.35 | 1,041,038 |
2016-09-07 | $5.33 | $5.44 | $5.29 | $5.41 | $27.05 | 998,475 |
2016-09-06 | $5.43 | $5.54 | $5.35 | $5.35 | $26.75 | 1,106,690 |
2016-09-02 | $5.38 | $5.45 | $5.29 | $5.40 | $27.00 | 785,029 |
2016-09-01 | $5.43 | $5.51 | $5.25 | $5.30 | $26.50 | 928,225 |
2016-08-31 | $5.48 | $5.55 | $5.35 | $5.41 | $27.05 | 800,160 |
2016-08-30 | $5.60 | $5.63 | $5.46 | $5.50 | $27.50 | 1,092,488 |
2016-08-29 | $5.40 | $5.59 | $5.39 | $5.56 | $27.80 | 853,361 |
2016-08-26 | $5.53 | $5.65 | $5.35 | $5.40 | $27.00 | 1,353,726 |
2016-08-25 | $5.45 | $5.64 | $5.41 | $5.52 | $27.60 | 1,820,882 |
2016-08-24 | $5.24 | $5.63 | $5.24 | $5.44 | $27.20 | 1,801,820 |
2016-08-23 | $5.33 | $5.41 | $5.15 | $5.24 | $26.20 | 1,636,423 |
2016-08-22 | $5.45 | $5.55 | $5.31 | $5.39 | $26.95 | 1,427,414 |
2016-08-19 | $5.58 | $5.60 | $5.43 | $5.49 | $27.45 | 1,730,666 |
2016-08-18 | $5.50 | $5.67 | $5.40 | $5.59 | $27.95 | 1,543,758 |
2016-08-17 | $5.61 | $5.74 | $5.33 | $5.53 | $27.65 | 1,862,952 |
2016-08-16 | $5.75 | $5.84 | $5.54 | $5.63 | $28.15 | 2,603,109 |
2016-08-15 | $5.41 | $5.91 | $5.41 | $5.82 | $29.10 | 2,705,897 |
2016-08-12 | $5.41 | $5.49 | $5.30 | $5.40 | $27.00 | 2,111,064 |
2016-08-11 | $4.90 | $5.60 | $4.82 | $5.46 | $27.30 | 5,271,473 |
2016-08-10 | $4.84 | $4.94 | $4.65 | $4.91 | $24.55 | 3,095,066 |
2016-08-09 | $4.58 | $4.99 | $4.30 | $4.79 | $23.95 | 5,006,340 |
2016-08-08 | $4.78 | $4.93 | $4.71 | $4.79 | $23.95 | 3,041,031 |
2016-08-05 | $4.63 | $4.79 | $4.60 | $4.75 | $23.75 | 1,457,748 |
2016-08-04 | $4.65 | $4.78 | $4.53 | $4.60 | $23.00 | 1,425,126 |
2016-08-03 | $4.46 | $4.65 | $4.43 | $4.64 | $23.20 | 866,499 |
2016-08-02 | $4.56 | $4.59 | $4.40 | $4.47 | $22.35 | 1,072,374 |
2016-08-01 | $4.60 | $4.64 | $4.56 | $4.59 | $22.95 | 767,587 |
2016-07-29 | $4.58 | $4.62 | $4.53 | $4.62 | $23.10 | 904,809 |
2016-07-28 | $4.62 | $4.78 | $4.59 | $4.60 | $23.00 | 759,880 |
2016-07-27 | $4.58 | $4.70 | $4.51 | $4.65 | $23.25 | 971,333 |
2016-07-26 | $4.37 | $4.65 | $4.31 | $4.64 | $23.20 | 1,343,113 |
2016-07-25 | $4.39 | $4.41 | $4.30 | $4.34 | $21.70 | 1,386,514 |
2016-07-22 | $4.55 | $4.59 | $4.40 | $4.41 | $22.05 | 1,814,220 |
2016-07-21 | $4.61 | $4.65 | $4.55 | $4.59 | $22.95 | 2,347,121 |
2016-07-20 | $4.62 | $4.68 | $4.49 | $4.61 | $23.05 | 1,309,573 |
2016-07-19 | $4.60 | $4.62 | $4.46 | $4.60 | $23.00 | 1,451,124 |
2016-07-18 | $4.56 | $4.67 | $4.47 | $4.60 | $23.00 | 2,288,360 |
2016-07-15 | $4.50 | $4.57 | $4.43 | $4.49 | $22.45 | 1,437,499 |
2016-07-14 | $4.30 | $4.52 | $4.21 | $4.51 | $22.55 | 2,284,693 |
2016-07-13 | $4.16 | $4.28 | $4.15 | $4.25 | $21.25 | 1,412,923 |
2016-07-12 | $4.38 | $4.41 | $4.09 | $4.10 | $20.50 | 3,140,315 |
2016-07-11 | $4.40 | $4.44 | $4.27 | $4.37 | $21.85 | 1,131,166 |
2016-07-08 | $4.29 | $4.38 | $4.26 | $4.32 | $21.60 | 1,718,558 |
2016-07-07 | $4.28 | $4.35 | $4.15 | $4.25 | $21.25 | 2,066,617 |
2016-07-06 | $4.07 | $4.24 | $4.03 | $4.20 | $21.00 | 2,275,429 |
2016-07-05 | $4.38 | $4.39 | $4.05 | $4.17 | $20.85 | 3,460,807 |
2016-07-01 | $4.37 | $4.49 | $4.32 | $4.38 | $21.90 | 1,557,252 |
2016-06-30 | $4.55 | $4.58 | $4.26 | $4.30 | $21.50 | 2,497,516 |
2016-06-29 | $4.71 | $4.71 | $4.50 | $4.54 | $22.70 | 2,553,773 |
2016-06-28 | $4.46 | $4.63 | $4.39 | $4.61 | $23.05 | 3,350,501 |
2016-06-27 | $4.59 | $4.60 | $4.26 | $4.30 | $21.50 | 2,450,796 |
2016-06-24 | $4.70 | $4.88 | $4.58 | $4.69 | $23.45 | 8,670,682 |
2016-06-23 | $4.90 | $4.98 | $4.85 | $4.98 | $24.90 | 1,939,812 |
2016-06-22 | $5.00 | $5.00 | $4.82 | $4.84 | $24.20 | 1,485,913 |
2016-06-21 | $4.95 | $5.03 | $4.82 | $4.92 | $24.60 | 2,038,877 |
2016-06-20 | $4.99 | $5.14 | $4.88 | $5.00 | $25.00 | 3,767,392 |
2016-06-17 | $4.90 | $4.93 | $4.78 | $4.87 | $24.35 | 2,591,502 |
2016-06-16 | $4.63 | $5.03 | $4.61 | $4.96 | $24.80 | 4,541,041 |
2016-06-15 | $4.45 | $4.72 | $4.42 | $4.65 | $23.25 | 2,494,830 |
2016-06-14 | $4.37 | $4.58 | $4.18 | $4.42 | $22.10 | 3,767,198 |
2016-06-13 | $4.26 | $4.48 | $4.13 | $4.44 | $22.20 | 2,371,330 |
2016-06-10 | $4.44 | $4.49 | $4.20 | $4.26 | $21.30 | 2,326,599 |
2016-06-09 | $4.64 | $4.64 | $4.28 | $4.47 | $22.35 | 3,663,506 |
2016-06-08 | $4.67 | $4.69 | $4.20 | $4.42 | $22.10 | 4,511,060 |
2016-06-07 | $4.72 | $4.77 | $4.34 | $4.39 | $21.95 | 4,757,860 |
2016-06-06 | $4.81 | $4.85 | $4.68 | $4.74 | $23.70 | 2,255,260 |
2016-06-03 | $5.02 | $5.02 | $4.60 | $4.62 | $23.10 | 3,771,127 |
2016-06-02 | $4.95 | $5.07 | $4.85 | $5.06 | $25.30 | 2,062,508 |
2016-06-01 | $4.72 | $5.05 | $4.65 | $4.98 | $24.90 | 3,731,620 |
2016-05-31 | $4.78 | $4.87 | $4.61 | $4.76 | $23.80 | 3,127,480 |
2016-05-27 | $4.68 | $5.10 | $4.64 | $4.81 | $24.05 | 6,471,932 |
2016-05-26 | $4.37 | $4.40 | $4.25 | $4.37 | $21.85 | 2,098,173 |
2016-05-25 | $4.44 | $4.50 | $4.26 | $4.45 | $22.25 | 2,502,883 |
2016-05-24 | $4.45 | $4.58 | $4.35 | $4.43 | $22.15 | 3,632,605 |
2016-05-23 | $4.30 | $4.58 | $4.19 | $4.32 | $21.60 | 7,542,068 |
2016-05-20 | $3.71 | $4.02 | $3.71 | $3.99 | $19.95 | 5,675,083 |
2016-05-19 | $3.93 | $4.19 | $3.63 | $3.70 | $18.50 | 7,342,708 |
2016-05-18 | $3.69 | $4.11 | $3.61 | $3.99 | $19.95 | 8,070,899 |
2016-05-17 | $3.48 | $3.73 | $3.44 | $3.60 | $18.00 | 10,212,986 |
2016-05-16 | $3.65 | $4.02 | $3.59 | $3.94 | $19.70 | 11,341,652 |
2016-05-13 | $3.67 | $3.74 | $3.50 | $3.51 | $17.55 | 8,989,078 |
2016-05-12 | $4.12 | $4.29 | $3.67 | $3.76 | $18.80 | 9,880,281 |
2016-05-11 | $4.08 | $4.24 | $3.95 | $4.08 | $20.40 | 10,554,918 |
2016-05-10 | $4.52 | $4.58 | $3.98 | $4.10 | $20.50 | 18,610,037 |
2016-05-09 | $5.42 | $5.63 | $4.54 | $4.62 | $23.10 | 19,202,368 |
2016-05-06 | $6.77 | $7.14 | $6.71 | $7.10 | $35.50 | 2,759,229 |
2016-05-05 | $6.85 | $6.92 | $6.52 | $6.85 | $34.25 | 2,597,289 |
2016-05-04 | $7.05 | $7.09 | $6.80 | $6.92 | $34.60 | 1,730,328 |
2016-05-03 | $7.38 | $7.40 | $7.03 | $7.11 | $35.55 | 3,183,933 |
2016-05-02 | $7.95 | $8.01 | $7.71 | $7.93 | $39.65 | 889,061 |
2016-04-29 | $8.08 | $8.19 | $7.83 | $7.90 | $39.50 | 797,450 |
2016-04-28 | $8.10 | $8.41 | $8.01 | $8.09 | $40.45 | 773,946 |
2016-04-27 | $7.65 | $8.23 | $7.44 | $8.12 | $40.60 | 1,369,297 |
2016-04-26 | $7.44 | $7.57 | $7.34 | $7.52 | $37.60 | 682,973 |
2016-04-25 | $7.63 | $7.70 | $7.34 | $7.39 | $36.95 | 953,098 |
2016-04-22 | $7.73 | $7.96 | $7.55 | $7.64 | $38.20 | 864,858 |
2016-04-21 | $7.92 | $7.98 | $7.41 | $7.74 | $38.70 | 1,471,720 |
2016-04-20 | $8.06 | $8.41 | $8.05 | $8.28 | $41.40 | 1,424,111 |
2016-04-19 | $7.57 | $8.25 | $7.55 | $8.03 | $40.15 | 1,905,036 |
2016-04-18 | $7.30 | $7.61 | $7.22 | $7.53 | $37.65 | 864,872 |
2016-04-15 | $7.36 | $7.40 | $7.19 | $7.31 | $36.55 | 909,782 |
2016-04-14 | $7.57 | $7.63 | $7.12 | $7.44 | $37.20 | 2,483,572 |
2016-04-13 | $7.62 | $7.69 | $7.41 | $7.56 | $37.80 | 1,008,246 |
2016-04-12 | $7.74 | $7.74 | $7.13 | $7.61 | $38.05 | 2,158,270 |
2016-04-11 | $7.97 | $8.09 | $7.64 | $7.69 | $38.45 | 881,654 |
2016-04-08 | $7.96 | $7.97 | $7.75 | $7.94 | $39.70 | 667,251 |
2016-04-07 | $8.18 | $8.25 | $7.74 | $7.86 | $39.30 | 1,037,701 |
2016-04-06 | $8.01 | $8.36 | $7.91 | $8.24 | $41.20 | 687,753 |
2016-04-05 | $8.09 | $8.09 | $7.76 | $8.00 | $40.00 | 769,607 |
2016-04-04 | $8.03 | $8.40 | $8.02 | $8.17 | $40.85 | 831,526 |
2016-04-01 | $8.20 | $8.25 | $7.91 | $8.04 | $40.20 | 1,167,469 |
2016-03-31 | $8.13 | $8.39 | $8.03 | $8.30 | $41.50 | 723,341 |
2016-03-30 | $8.14 | $8.33 | $8.00 | $8.11 | $40.55 | 949,931 |
2016-03-29 | $7.68 | $8.08 | $7.50 | $8.07 | $40.35 | 803,999 |
2016-03-28 | $8.32 | $8.35 | $7.50 | $7.73 | $38.65 | 1,562,253 |
2016-03-24 | $8.07 | $8.34 | $8.01 | $8.32 | $41.60 | 703,811 |
2016-03-23 | $8.41 | $8.48 | $7.99 | $8.23 | $41.15 | 1,585,373 |
2016-03-22 | $8.70 | $8.76 | $8.42 | $8.45 | $42.25 | 491,722 |
2016-03-21 | $8.67 | $9.00 | $8.44 | $8.80 | $44.00 | 626,792 |
2016-03-18 | $8.49 | $9.01 | $8.47 | $8.70 | $43.50 | 1,073,447 |
2016-03-17 | $8.45 | $8.48 | $8.12 | $8.40 | $42.00 | 752,944 |
2016-03-16 | $8.45 | $8.47 | $8.00 | $8.41 | $42.05 | 1,362,691 |
2016-03-15 | $8.98 | $9.02 | $8.49 | $8.53 | $42.65 | 830,454 |
2016-03-14 | $9.11 | $9.36 | $8.99 | $9.05 | $45.25 | 549,624 |
2016-03-11 | $9.07 | $9.21 | $8.91 | $9.17 | $45.85 | 772,796 |
2016-03-10 | $9.24 | $9.34 | $8.74 | $9.01 | $45.05 | 1,191,788 |
2016-03-09 | $9.00 | $9.11 | $8.65 | $8.91 | $44.55 | 912,537 |
2016-03-08 | $9.36 | $9.38 | $8.87 | $9.00 | $45.00 | 929,898 |
2016-03-07 | $8.98 | $9.45 | $8.94 | $9.40 | $47.00 | 1,082,717 |
2016-03-04 | $9.65 | $9.80 | $8.91 | $8.98 | $44.90 | 1,769,977 |
2016-03-03 | $9.26 | $9.68 | $9.04 | $9.56 | $47.80 | 1,372,400 |
2016-03-02 | $8.75 | $9.16 | $8.68 | $9.16 | $45.80 | 1,174,707 |
2016-03-01 | $8.77 | $8.93 | $8.46 | $8.75 | $43.75 | 941,246 |
2016-02-29 | $8.42 | $8.94 | $8.36 | $8.73 | $43.65 | 837,238 |
2016-02-26 | $8.57 | $8.77 | $8.24 | $8.41 | $42.05 | 1,248,815 |
2016-02-25 | $8.07 | $8.66 | $8.02 | $8.45 | $42.25 | 1,100,799 |
2016-02-24 | $8.60 | $8.66 | $8.11 | $8.46 | $42.30 | 1,789,466 |
2016-02-23 | $9.28 | $9.30 | $8.56 | $8.84 | $44.20 | 2,092,177 |
2016-02-22 | $9.00 | $9.31 | $8.94 | $9.28 | $46.40 | 1,382,731 |
2016-02-19 | $8.64 | $8.95 | $8.58 | $8.88 | $44.40 | 1,903,486 |
2016-02-18 | $8.26 | $8.74 | $8.05 | $8.70 | $43.50 | 1,565,299 |
2016-02-17 | $7.93 | $8.46 | $7.90 | $8.25 | $41.25 | 2,134,337 |
2016-02-16 | $7.18 | $8.07 | $7.10 | $7.87 | $39.35 | 2,588,723 |
2016-02-12 | $7.00 | $7.30 | $6.61 | $7.04 | $35.20 | 3,008,731 |
2016-02-11 | $7.19 | $7.56 | $6.42 | $6.88 | $34.40 | 3,489,032 |
2016-02-10 | $6.60 | $6.80 | $6.44 | $6.51 | $32.55 | 1,426,096 |
2016-02-09 | $6.43 | $6.70 | $6.34 | $6.57 | $32.85 | 1,296,747 |
2016-02-08 | $6.80 | $6.90 | $6.58 | $6.61 | $33.05 | 1,996,493 |
2016-02-05 | $7.47 | $7.50 | $6.83 | $7.00 | $35.00 | 1,404,806 |
2016-02-04 | $7.69 | $7.98 | $7.39 | $7.59 | $37.95 | 1,007,012 |
2016-02-03 | $7.07 | $7.69 | $6.79 | $7.68 | $38.40 | 1,093,215 |
2016-02-02 | $7.53 | $7.53 | $6.76 | $7.04 | $35.20 | 1,066,930 |
2016-02-01 | $7.34 | $7.69 | $6.99 | $7.61 | $38.05 | 1,617,109 |
2016-01-29 | $7.37 | $7.49 | $7.11 | $7.38 | $36.90 | 1,185,707 |
2016-01-28 | $7.90 | $8.03 | $7.27 | $7.39 | $36.95 | 609,138 |
2016-01-27 | $7.86 | $8.03 | $7.46 | $7.71 | $38.55 | 1,449,897 |
2016-01-26 | $8.04 | $8.28 | $7.76 | $8.07 | $40.35 | 450,986 |
2016-01-25 | $8.45 | $8.46 | $7.95 | $7.99 | $39.95 | 834,420 |
2016-01-22 | $8.34 | $8.62 | $8.24 | $8.46 | $42.30 | 890,585 |
2016-01-21 | $8.00 | $8.38 | $7.66 | $8.22 | $41.10 | 1,105,917 |
2016-01-20 | $7.20 | $8.11 | $6.68 | $7.92 | $39.60 | 2,169,100 |
2016-01-19 | $7.80 | $7.94 | $7.05 | $7.34 | $36.70 | 1,579,564 |
2016-01-15 | $7.81 | $8.02 | $7.46 | $7.73 | $38.65 | 1,822,993 |
2016-01-14 | $8.85 | $8.88 | $7.76 | $8.02 | $40.10 | 7,018,367 |
2016-01-13 | $9.49 | $9.68 | $8.77 | $8.86 | $44.30 | 1,313,420 |
2016-01-12 | $9.32 | $9.51 | $9.21 | $9.47 | $47.35 | 910,243 |
2016-01-11 | $9.53 | $9.58 | $9.12 | $9.24 | $46.20 | 860,450 |
2016-01-08 | $9.56 | $9.91 | $9.41 | $9.49 | $47.45 | 686,153 |
2016-01-07 | $9.96 | $9.99 | $9.30 | $9.51 | $47.55 | 1,046,193 |
2016-01-06 | $10.55 | $10.57 | $10.11 | $10.12 | $50.60 | 1,143,399 |
2016-01-05 | $11.12 | $11.25 | $10.70 | $10.72 | $53.60 | 591,868 |
2016-01-04 | $10.77 | $11.09 | $10.60 | $11.08 | $55.40 | 649,696 |
2015-12-31 | $10.84 | $11.15 | $10.83 | $11.05 | $55.25 | 629,983 |
2015-12-30 | $10.98 | $11.15 | $10.77 | $10.83 | $54.15 | 457,066 |
2015-12-29 | $11.08 | $11.13 | $10.87 | $11.00 | $55.00 | 641,573 |
2015-12-28 | $11.40 | $11.40 | $10.83 | $11.02 | $55.10 | 672,963 |
2015-12-24 | $11.39 | $11.48 | $11.30 | $11.40 | $57.00 | 296,537 |
2015-12-23 | $11.48 | $11.51 | $11.25 | $11.50 | $57.50 | 749,131 |
2015-12-22 | $11.47 | $11.55 | $11.25 | $11.36 | $56.80 | 506,824 |
2015-12-21 | $11.47 | $11.57 | $11.20 | $11.45 | $57.25 | 1,094,791 |
2015-12-18 | $12.00 | $12.06 | $11.22 | $11.48 | $57.40 | 2,547,655 |
2015-12-17 | $12.46 | $12.59 | $12.03 | $12.16 | $60.80 | 1,260,539 |
2015-12-16 | $12.50 | $12.57 | $12.14 | $12.41 | $62.05 | 1,219,737 |
2015-12-15 | $12.87 | $12.94 | $12.24 | $12.46 | $62.30 | 1,512,595 |
2015-12-14 | $13.73 | $13.84 | $12.74 | $12.84 | $64.20 | 1,615,764 |
2015-12-11 | $14.00 | $14.02 | $13.55 | $13.65 | $68.25 | 1,407,980 |
2015-12-10 | $14.00 | $14.40 | $13.96 | $14.16 | $70.80 | 1,052,100 |
2015-12-09 | $13.79 | $14.15 | $13.78 | $14.04 | $70.20 | 2,524,450 |
2015-12-08 | $13.34 | $13.84 | $13.02 | $13.73 | $68.65 | 3,155,316 |
2015-12-07 | $12.84 | $13.52 | $12.75 | $13.45 | $67.25 | 2,382,980 |
2015-12-04 | $12.80 | $12.96 | $12.23 | $12.87 | $64.35 | 1,273,148 |
2015-12-03 | $12.59 | $12.85 | $12.32 | $12.82 | $64.10 | 1,181,901 |
2015-12-02 | $12.40 | $12.69 | $12.25 | $12.56 | $62.80 | 1,844,400 |
2015-12-01 | $12.22 | $12.73 | $11.98 | $12.09 | $60.45 | 1,646,421 |
2015-11-30 | $12.44 | $12.50 | $11.98 | $12.02 | $60.10 | 1,017,471 |
2015-11-27 | $12.64 | $12.65 | $12.29 | $12.47 | $62.35 | 288,726 |
2015-11-25 | $12.20 | $12.63 | $12.16 | $12.58 | $62.90 | 633,953 |
2015-11-24 | $12.10 | $12.31 | $11.78 | $12.20 | $61.00 | 979,779 |
2015-11-23 | $12.63 | $13.05 | $12.26 | $12.36 | $61.80 | 584,185 |
2015-11-20 | $12.87 | $12.90 | $12.52 | $12.63 | $63.15 | 340,302 |
2015-11-19 | $12.75 | $12.92 | $12.62 | $12.84 | $64.20 | 292,835 |
2015-11-18 | $13.02 | $13.19 | $12.50 | $12.79 | $63.95 | 894,806 |
2015-11-17 | $12.80 | $13.09 | $12.72 | $12.81 | $64.05 | 846,732 |
2015-11-16 | $12.68 | $12.77 | $12.42 | $12.61 | $63.05 | 718,871 |
2015-11-13 | $13.22 | $13.40 | $12.70 | $12.72 | $63.60 | 1,089,506 |
2015-11-12 | $13.60 | $13.65 | $13.21 | $13.32 | $66.60 | 590,522 |
2015-11-11 | $14.01 | $14.15 | $13.62 | $13.64 | $68.20 | 552,735 |
2015-11-10 | $14.49 | $14.49 | $13.97 | $14.19 | $70.95 | 400,639 |
2015-11-09 | $14.70 | $14.90 | $14.22 | $14.57 | $72.85 | 455,037 |
2015-11-06 | $14.25 | $14.78 | $14.18 | $14.70 | $73.50 | 489,623 |
2015-11-05 | $14.50 | $14.61 | $13.95 | $14.19 | $70.95 | 773,914 |
2015-11-04 | $14.55 | $14.85 | $14.50 | $14.62 | $73.10 | 637,046 |
2015-11-03 | $14.53 | $15.00 | $14.26 | $14.79 | $73.95 | 974,613 |
2015-11-02 | $14.20 | $14.89 | $14.11 | $14.61 | $73.05 | 1,247,028 |
2015-10-30 | $14.89 | $14.97 | $13.62 | $14.18 | $70.90 | 2,769,720 |
2015-10-29 | $13.75 | $13.80 | $13.01 | $13.62 | $68.10 | 1,080,361 |
2015-10-28 | $13.53 | $14.19 | $13.40 | $14.00 | $70.00 | 657,390 |
2015-10-27 | $14.15 | $14.15 | $13.21 | $13.47 | $67.35 | 839,210 |
2015-10-26 | $14.38 | $14.47 | $14.16 | $14.28 | $71.40 | 330,066 |
2015-10-23 | $14.44 | $14.48 | $14.25 | $14.37 | $71.85 | 311,615 |
2015-10-22 | $14.45 | $14.51 | $14.15 | $14.38 | $71.90 | 304,108 |
2015-10-21 | $14.38 | $14.46 | $14.14 | $14.39 | $71.95 | 336,880 |
2015-10-20 | $14.34 | $14.46 | $14.10 | $14.33 | $71.65 | 407,291 |
2015-10-19 | $14.37 | $14.52 | $14.21 | $14.35 | $71.75 | 271,634 |
2015-10-16 | $14.86 | $14.86 | $14.09 | $14.36 | $71.80 | 1,146,281 |
2015-10-15 | $14.46 | $14.95 | $14.45 | $14.95 | $74.75 | 343,384 |
2015-10-14 | $14.33 | $14.50 | $14.08 | $14.46 | $72.30 | 328,181 |
2015-10-13 | $14.23 | $14.53 | $14.11 | $14.28 | $71.40 | 286,217 |
2015-10-12 | $14.72 | $14.74 | $14.25 | $14.30 | $71.50 | 253,835 |
2015-10-09 | $14.79 | $14.86 | $14.52 | $14.70 | $73.50 | 315,492 |
2015-10-08 | $14.39 | $14.99 | $14.29 | $14.86 | $74.30 | 726,984 |
2015-10-07 | $14.15 | $14.45 | $14.06 | $14.38 | $71.90 | 611,935 |
2015-10-06 | $13.89 | $14.20 | $13.48 | $14.10 | $70.50 | 898,326 |
2015-10-05 | $13.32 | $14.04 | $13.15 | $13.82 | $69.10 | 1,245,127 |
2015-10-02 | $12.94 | $13.26 | $12.46 | $13.25 | $66.25 | 956,708 |
2015-10-01 | $13.26 | $13.31 | $13.05 | $13.16 | $65.80 | 743,329 |
2015-09-30 | $13.58 | $13.62 | $13.10 | $13.23 | $66.15 | 1,013,050 |
2015-09-29 | $13.04 | $13.49 | $12.90 | $13.46 | $67.30 | 786,506 |
2015-09-28 | $13.00 | $13.21 | $12.94 | $13.06 | $65.30 | 921,125 |
2015-09-25 | $13.46 | $13.49 | $13.00 | $13.26 | $66.30 | 766,469 |
2015-09-24 | $13.13 | $13.41 | $12.94 | $13.37 | $66.85 | 406,834 |
2015-09-23 | $13.68 | $13.70 | $13.12 | $13.19 | $65.95 | 599,392 |
2015-09-22 | $13.53 | $13.71 | $13.36 | $13.68 | $68.40 | 474,502 |
2015-09-21 | $13.80 | $13.87 | $13.52 | $13.76 | $68.80 | 629,698 |
2015-09-18 | $13.48 | $13.98 | $13.28 | $13.70 | $68.50 | 3,976,409 |
2015-09-17 | $13.02 | $13.80 | $12.94 | $13.60 | $68.00 | 991,976 |
2015-09-16 | $13.10 | $13.19 | $12.93 | $13.05 | $65.25 | 667,777 |
2015-09-15 | $12.90 | $13.30 | $12.87 | $13.14 | $65.70 | 686,128 |
2015-09-14 | $12.51 | $12.98 | $12.45 | $12.90 | $64.50 | 513,996 |
2015-09-11 | $12.40 | $12.60 | $12.33 | $12.58 | $62.90 | 459,318 |
2015-09-10 | $12.29 | $12.55 | $12.24 | $12.47 | $62.35 | 497,039 |
2015-09-09 | $12.43 | $12.51 | $12.30 | $12.35 | $61.75 | 561,745 |
2015-09-08 | $12.10 | $12.54 | $12.04 | $12.40 | $62.00 | 909,535 |
2015-09-04 | $12.19 | $12.51 | $11.85 | $12.01 | $60.05 | 821,324 |
2015-09-03 | $12.25 | $12.41 | $12.15 | $12.39 | $61.95 | 1,464,365 |
2015-09-02 | $12.48 | $12.54 | $12.05 | $12.21 | $61.05 | 1,981,600 |
2015-09-01 | $12.26 | $12.29 | $11.95 | $12.14 | $60.70 | 1,106,053 |
2015-08-31 | $12.78 | $12.83 | $12.42 | $12.55 | $62.75 | 378,053 |
2015-08-28 | $12.40 | $12.92 | $12.28 | $12.77 | $63.85 | 871,877 |
2015-08-27 | $12.17 | $12.49 | $12.14 | $12.38 | $61.90 | 580,209 |
2015-08-26 | $12.19 | $12.23 | $11.74 | $12.17 | $60.85 | 1,013,367 |
2015-08-25 | $12.00 | $12.16 | $11.81 | $12.00 | $60.00 | 942,244 |
2015-08-24 | $10.53 | $12.08 | $10.28 | $11.67 | $58.35 | 990,983 |
2015-08-21 | $12.21 | $12.45 | $12.03 | $12.14 | $60.70 | 1,367,508 |
2015-08-20 | $12.55 | $12.65 | $12.19 | $12.29 | $61.45 | 1,467,011 |
2015-08-19 | $13.19 | $13.19 | $12.70 | $12.74 | $63.70 | 1,566,743 |
2015-08-18 | $13.56 | $13.57 | $13.15 | $13.30 | $66.50 | 1,019,880 |
2015-08-17 | $13.62 | $13.70 | $13.50 | $13.65 | $68.25 | 821,581 |
2015-08-14 | $13.91 | $13.93 | $13.51 | $13.70 | $68.50 | 579,727 |
2015-08-13 | $14.06 | $14.07 | $13.82 | $13.96 | $69.80 | 576,057 |
2015-08-12 | $13.55 | $14.06 | $13.43 | $14.03 | $70.15 | 990,989 |
2015-08-11 | $14.11 | $14.25 | $13.91 | $14.01 | $70.05 | 835,136 |
2015-08-10 | $14.00 | $14.44 | $13.87 | $14.37 | $71.85 | 1,613,429 |
2015-08-07 | $14.02 | $14.13 | $13.76 | $13.92 | $69.60 | 590,593 |
2015-08-06 | $14.04 | $14.15 | $13.39 | $14.03 | $70.15 | 2,265,731 |
2015-08-05 | $14.66 | $14.95 | $13.83 | $14.40 | $72.00 | 2,420,807 |
2015-08-04 | $13.91 | $14.00 | $13.18 | $13.83 | $69.15 | 2,337,267 |
2015-08-03 | $14.52 | $14.79 | $14.18 | $14.34 | $71.70 | 742,306 |
2015-07-31 | $14.86 | $14.90 | $14.49 | $14.51 | $72.55 | 562,684 |
2015-07-30 | $14.50 | $14.64 | $14.41 | $14.53 | $72.65 | 265,376 |
2015-07-29 | $14.79 | $14.79 | $14.45 | $14.58 | $72.90 | 358,677 |
2015-07-28 | $14.33 | $14.87 | $14.18 | $14.81 | $74.05 | 844,173 |
LendingClub Corp (LC) News Headlines
The 10 worst states for text scams
SMS marketing platform Textla has released the list of the states with the most complaints about text and phone scams.
cnbc.com April 7, 2025Recent LendingClub Corp (LC) News
Similar Companies to LendingClub Corp (LC) in the Credit Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
American Express Company | AXP | Credit Services | Financial Services | 54,900 |
Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
Western Union Company | WU | Credit Services | Financial Services | 17,800 |