Seres Therapeutics Inc (MCRB) Exchange: NASDAQ
Data as of March 28, 2024
$0.77 ($-0.01) -0.78%
Seres Therapeutics Inc - Daily Information
Click for more stock information on Seres Therapeutics Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.79 |
Previous Close | $0.77 |
High | $0.80 |
Low | $0.76 |
Adjusted Open | $0.79 |
Previous Adjusted Close | $0.77 |
Adjusted High | $0.80 |
Adjusted Low | $0.76 |
About Seres Therapeutics Inc (MCRB)
Seres Therapeutics, Inc., is a leading microbiome therapeutics company developing a novel class of multifunctional bacterial consortia that are designed to functionally interact with host cells and tissues to treat disease. Seres’ SER-109 program achieved the first-ever positive pivotal clinical results for a targeted microbiome drug candidate and has obtained Breakthrough Therapy and Orphan Drug designations from the FDA. The SER-109 program is being advanced for the treatment of recurrent C. difficile infection and has potential to become a first-in-class FDA-approved microbiome therapeutic. Seres is evaluating SER-301 in a Phase 1b study in patients with ulcerative colitis and SER-155 in a Phase 1b study to address gastrointestinal infections, bacteremia and graft-versus-host disease.
Invest in Seres Therapeutics Inc (MCRB)
Historical Stock Data for Seres Therapeutics Inc (MCRB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 3,013,621 |
2024-03-27 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 3,349,254 |
2024-03-26 | $0.80 | $0.82 | $0.75 | $0.75 | $0.75 | 2,718,839 |
2024-03-25 | $0.78 | $0.82 | $0.77 | $0.79 | $0.79 | 2,717,375 |
2024-03-22 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 2,566,255 |
2024-03-21 | $0.83 | $0.84 | $0.78 | $0.80 | $0.80 | 2,648,455 |
2024-03-20 | $0.81 | $0.84 | $0.78 | $0.83 | $0.83 | 2,385,470 |
2024-03-19 | $0.76 | $0.85 | $0.76 | $0.81 | $0.81 | 4,319,402 |
2024-03-18 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 3,794,496 |
2024-03-15 | $0.76 | $0.80 | $0.73 | $0.79 | $0.79 | 3,706,807 |
2024-03-14 | $0.79 | $0.83 | $0.76 | $0.76 | $0.76 | 3,258,612 |
2024-03-13 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 3,976,395 |
2024-03-12 | $0.86 | $0.86 | $0.76 | $0.77 | $0.77 | 8,343,444 |
2024-03-11 | $0.98 | $0.99 | $0.85 | $0.86 | $0.86 | 8,573,317 |
2024-03-08 | $0.98 | $1.03 | $0.97 | $0.97 | $0.97 | 4,213,404 |
2024-03-07 | $1.01 | $1.02 | $0.98 | $0.98 | $0.98 | 4,499,640 |
2024-03-06 | $1.05 | $1.07 | $0.97 | $1.01 | $1.01 | 13,075,137 |
2024-03-05 | $1.05 | $1.10 | $1.02 | $1.06 | $1.06 | 6,734,254 |
2024-03-04 | $1.22 | $1.24 | $1.13 | $1.14 | $1.14 | 4,751,317 |
2024-03-01 | $1.15 | $1.24 | $1.13 | $1.23 | $1.23 | 2,685,949 |
2024-02-29 | $1.19 | $1.23 | $1.14 | $1.14 | $1.14 | 4,160,800 |
2024-02-28 | $1.14 | $1.23 | $1.13 | $1.15 | $1.15 | 4,328,009 |
2024-02-27 | $1.07 | $1.16 | $1.07 | $1.14 | $1.14 | 5,062,846 |
2024-02-26 | $1.05 | $1.09 | $1.03 | $1.07 | $1.07 | 3,814,172 |
2024-02-23 | $1.08 | $1.10 | $1.06 | $1.06 | $1.06 | 2,645,819 |
2024-02-22 | $1.11 | $1.12 | $1.06 | $1.10 | $1.10 | 4,379,732 |
2024-02-21 | $1.06 | $1.10 | $1.04 | $1.05 | $1.05 | 3,450,637 |
2024-02-20 | $1.08 | $1.11 | $1.04 | $1.04 | $1.04 | 2,933,436 |
2024-02-16 | $1.08 | $1.14 | $1.03 | $1.05 | $1.05 | 5,009,519 |
2024-02-15 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 2,251,617 |
2024-02-14 | $1.09 | $1.11 | $1.07 | $1.10 | $1.10 | 2,044,329 |
2024-02-13 | $1.11 | $1.12 | $1.06 | $1.06 | $1.06 | 2,535,008 |
2024-02-12 | $1.12 | $1.18 | $1.12 | $1.15 | $1.15 | 3,070,053 |
2024-02-09 | $1.04 | $1.15 | $1.04 | $1.12 | $1.12 | 3,333,955 |
2024-02-08 | $1.03 | $1.08 | $1.01 | $1.04 | $1.04 | 2,822,767 |
2024-02-07 | $1.10 | $1.10 | $1.02 | $1.02 | $1.02 | 3,714,833 |
2024-02-06 | $1.09 | $1.12 | $1.06 | $1.10 | $1.10 | 1,477,726 |
2024-02-05 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 1,860,423 |
2024-02-02 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 2,851,616 |
2024-02-01 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 2,252,418 |
2024-01-31 | $1.17 | $1.22 | $1.12 | $1.13 | $1.13 | 2,737,452 |
2024-01-30 | $1.24 | $1.25 | $1.16 | $1.17 | $1.17 | 3,080,308 |
2024-01-29 | $1.18 | $1.26 | $1.13 | $1.25 | $1.25 | 4,815,472 |
2024-01-26 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 2,707,614 |
2024-01-25 | $1.12 | $1.15 | $1.06 | $1.13 | $1.13 | 2,480,992 |
2024-01-24 | $1.21 | $1.22 | $1.05 | $1.15 | $1.15 | 4,206,840 |
2024-01-23 | $1.25 | $1.28 | $1.21 | $1.21 | $1.21 | 2,517,307 |
2024-01-22 | $1.24 | $1.30 | $1.21 | $1.25 | $1.25 | 4,607,817 |
2024-01-19 | $1.23 | $1.26 | $1.19 | $1.23 | $1.23 | 3,580,922 |
2024-01-18 | $1.32 | $1.33 | $1.18 | $1.23 | $1.23 | 5,905,374 |
2024-01-17 | $1.20 | $1.31 | $1.18 | $1.29 | $1.29 | 4,958,188 |
2024-01-16 | $1.23 | $1.28 | $1.17 | $1.23 | $1.23 | 8,429,527 |
2024-01-12 | $1.18 | $1.21 | $1.15 | $1.20 | $1.20 | 2,919,030 |
2024-01-11 | $1.23 | $1.23 | $1.07 | $1.17 | $1.17 | 6,463,124 |
2024-01-10 | $1.44 | $1.49 | $1.19 | $1.21 | $1.21 | 10,967,045 |
2024-01-09 | $1.98 | $2.05 | $1.42 | $1.43 | $1.43 | 47,980,436 |
2024-01-08 | $1.40 | $1.58 | $1.34 | $1.56 | $1.56 | 2,485,388 |
2024-01-05 | $1.41 | $1.45 | $1.36 | $1.40 | $1.40 | 2,192,931 |
2024-01-04 | $1.35 | $1.43 | $1.32 | $1.40 | $1.40 | 1,796,436 |
2024-01-03 | $1.43 | $1.46 | $1.33 | $1.33 | $1.33 | 2,770,475 |
2024-01-02 | $1.37 | $1.48 | $1.36 | $1.40 | $1.40 | 2,526,254 |
2023-12-29 | $1.44 | $1.47 | $1.38 | $1.40 | $1.40 | 2,787,497 |
2023-12-28 | $1.48 | $1.51 | $1.36 | $1.40 | $1.40 | 4,085,078 |
2023-12-27 | $1.38 | $1.53 | $1.35 | $1.41 | $1.41 | 4,896,064 |
2023-12-26 | $1.33 | $1.38 | $1.27 | $1.34 | $1.34 | 3,433,880 |
2023-12-22 | $1.15 | $1.29 | $1.13 | $1.27 | $1.27 | 4,175,206 |
2023-12-21 | $1.10 | $1.23 | $1.10 | $1.11 | $1.11 | 4,551,576 |
2023-12-20 | $1.13 | $1.16 | $1.06 | $1.07 | $1.07 | 2,651,578 |
2023-12-19 | $1.15 | $1.20 | $1.11 | $1.14 | $1.14 | 3,498,757 |
2023-12-18 | $1.02 | $1.23 | $1.01 | $1.13 | $1.13 | 7,577,026 |
2023-12-15 | $1.04 | $1.09 | $0.97 | $0.99 | $0.99 | 17,949,973 |
2023-12-14 | $1.04 | $1.09 | $1.00 | $1.08 | $1.08 | 4,822,962 |
2023-12-13 | $0.99 | $1.05 | $0.92 | $1.05 | $1.05 | 5,251,439 |
2023-12-12 | $1.03 | $1.05 | $0.94 | $0.96 | $0.96 | 6,303,972 |
2023-12-11 | $1.08 | $1.10 | $0.98 | $1.00 | $1.00 | 4,019,251 |
2023-12-08 | $1.13 | $1.17 | $1.07 | $1.09 | $1.09 | 1,865,287 |
2023-12-07 | $1.11 | $1.14 | $1.07 | $1.10 | $1.10 | 1,696,621 |
2023-12-06 | $1.09 | $1.15 | $1.04 | $1.08 | $1.08 | 2,195,712 |
2023-12-05 | $1.12 | $1.12 | $1.04 | $1.06 | $1.06 | 1,914,431 |
2023-12-04 | $1.09 | $1.15 | $1.04 | $1.14 | $1.14 | 2,658,359 |
2023-12-01 | $1.02 | $1.09 | $0.98 | $1.07 | $1.07 | 2,746,314 |
2023-11-30 | $1.15 | $1.16 | $1.01 | $1.04 | $1.04 | 4,351,580 |
2023-11-29 | $1.13 | $1.20 | $1.11 | $1.12 | $1.12 | 2,337,927 |
2023-11-28 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 1,283,749 |
2023-11-27 | $1.12 | $1.17 | $1.06 | $1.16 | $1.16 | 1,656,326 |
2023-11-24 | $1.08 | $1.19 | $1.08 | $1.15 | $1.15 | 1,179,571 |
2023-11-22 | $1.07 | $1.13 | $1.00 | $1.12 | $1.12 | 3,182,150 |
2023-11-21 | $1.07 | $1.18 | $1.03 | $1.05 | $1.05 | 5,517,635 |
2023-11-20 | $1.40 | $1.42 | $0.97 | $0.97 | $0.97 | 13,488,572 |
2023-11-17 | $1.17 | $1.44 | $1.17 | $1.42 | $1.42 | 2,604,294 |
2023-11-16 | $1.22 | $1.22 | $1.11 | $1.16 | $1.16 | 1,811,215 |
2023-11-15 | $1.22 | $1.36 | $1.20 | $1.20 | $1.20 | 2,417,035 |
2023-11-14 | $1.07 | $1.24 | $1.07 | $1.24 | $1.24 | 2,548,022 |
2023-11-13 | $1.03 | $1.08 | $0.98 | $1.07 | $1.07 | 1,257,082 |
2023-11-10 | $1.01 | $1.02 | $0.96 | $1.02 | $1.02 | 3,266,781 |
2023-11-09 | $1.06 | $1.06 | $0.92 | $1.01 | $1.01 | 4,045,675 |
2023-11-08 | $1.23 | $1.23 | $1.02 | $1.04 | $1.04 | 2,676,982 |
2023-11-07 | $1.16 | $1.23 | $1.07 | $1.22 | $1.22 | 4,262,605 |
2023-11-06 | $1.32 | $1.33 | $1.13 | $1.14 | $1.14 | 4,457,359 |
2023-11-03 | $0.98 | $1.55 | $0.97 | $1.30 | $1.30 | 31,022,235 |
2023-11-02 | $1.63 | $1.63 | $0.91 | $0.93 | $0.93 | 16,759,787 |
2023-11-01 | $1.51 | $1.57 | $1.33 | $1.44 | $1.44 | 3,273,264 |
2023-10-31 | $1.49 | $1.63 | $1.42 | $1.53 | $1.53 | 4,366,755 |
2023-10-30 | $1.36 | $1.49 | $1.27 | $1.45 | $1.45 | 1,793,876 |
2023-10-27 | $1.49 | $1.49 | $1.37 | $1.38 | $1.38 | 2,054,663 |
2023-10-26 | $1.39 | $1.52 | $1.36 | $1.49 | $1.49 | 1,624,928 |
2023-10-25 | $1.55 | $1.55 | $1.37 | $1.38 | $1.38 | 1,061,854 |
2023-10-24 | $1.49 | $1.60 | $1.49 | $1.54 | $1.54 | 2,767,619 |
2023-10-23 | $1.39 | $1.60 | $1.37 | $1.53 | $1.53 | 9,452,288 |
2023-10-20 | $1.32 | $1.47 | $1.28 | $1.42 | $1.42 | 3,095,330 |
2023-10-19 | $1.36 | $1.37 | $1.28 | $1.31 | $1.31 | 2,669,633 |
2023-10-18 | $1.42 | $1.43 | $1.33 | $1.35 | $1.35 | 2,649,097 |
2023-10-17 | $1.45 | $1.62 | $1.39 | $1.45 | $1.45 | 2,957,105 |
2023-10-16 | $1.47 | $1.53 | $1.45 | $1.46 | $1.46 | 1,747,618 |
2023-10-13 | $1.48 | $1.54 | $1.32 | $1.50 | $1.50 | 3,521,517 |
2023-10-12 | $1.67 | $1.68 | $1.46 | $1.48 | $1.48 | 7,088,809 |
2023-10-11 | $1.88 | $1.91 | $1.68 | $1.69 | $1.69 | 1,470,480 |
2023-10-10 | $1.80 | $1.83 | $1.66 | $1.81 | $1.81 | 3,335,361 |
2023-10-09 | $1.92 | $1.92 | $1.84 | $1.85 | $1.85 | 1,122,015 |
2023-10-06 | $2.05 | $2.06 | $1.88 | $1.96 | $1.96 | 1,468,930 |
2023-10-05 | $1.99 | $2.11 | $1.96 | $2.10 | $2.10 | 3,092,737 |
2023-10-04 | $2.06 | $2.07 | $1.97 | $2.00 | $2.00 | 2,209,543 |
2023-10-03 | $2.13 | $2.14 | $2.01 | $2.06 | $2.06 | 3,315,218 |
2023-10-02 | $2.38 | $2.38 | $2.14 | $2.15 | $2.15 | 1,681,770 |
2023-09-29 | $2.39 | $2.46 | $2.30 | $2.38 | $2.38 | 2,238,350 |
2023-09-28 | $2.40 | $2.42 | $2.28 | $2.39 | $2.39 | 2,689,378 |
2023-09-27 | $2.33 | $2.41 | $2.31 | $2.39 | $2.39 | 1,638,220 |
2023-09-26 | $2.41 | $2.56 | $2.32 | $2.33 | $2.33 | 2,955,805 |
2023-09-25 | $2.61 | $2.65 | $2.37 | $2.41 | $2.41 | 4,021,099 |
2023-09-22 | $2.72 | $2.74 | $2.60 | $2.61 | $2.61 | 2,350,649 |
2023-09-21 | $2.65 | $2.78 | $2.60 | $2.72 | $2.72 | 1,758,899 |
2023-09-20 | $2.76 | $2.78 | $2.66 | $2.67 | $2.67 | 1,844,127 |
2023-09-19 | $2.72 | $2.77 | $2.68 | $2.77 | $2.77 | 1,522,332 |
2023-09-18 | $2.82 | $2.85 | $2.73 | $2.75 | $2.75 | 2,319,064 |
2023-09-15 | $2.99 | $2.99 | $2.81 | $2.86 | $2.86 | 4,067,308 |
2023-09-14 | $2.97 | $3.00 | $2.88 | $2.96 | $2.96 | 1,951,610 |
2023-09-13 | $3.05 | $3.19 | $2.94 | $2.96 | $2.96 | 1,966,145 |
2023-09-12 | $3.07 | $3.14 | $2.99 | $3.04 | $3.04 | 2,500,173 |
2023-09-11 | $3.20 | $3.24 | $3.05 | $3.07 | $3.07 | 1,630,285 |
2023-09-08 | $3.21 | $3.28 | $3.13 | $3.23 | $3.23 | 1,232,985 |
2023-09-07 | $3.16 | $3.29 | $3.06 | $3.24 | $3.24 | 1,982,409 |
2023-09-06 | $3.49 | $3.52 | $3.16 | $3.19 | $3.19 | 3,303,380 |
2023-09-05 | $3.67 | $3.67 | $3.47 | $3.52 | $3.52 | 3,202,170 |
2023-09-01 | $3.48 | $3.63 | $3.47 | $3.63 | $3.63 | 1,794,149 |
2023-08-31 | $3.51 | $3.55 | $3.44 | $3.45 | $3.45 | 1,660,850 |
2023-08-30 | $3.56 | $3.57 | $3.45 | $3.53 | $3.53 | 1,841,332 |
2023-08-29 | $3.54 | $3.61 | $3.49 | $3.56 | $3.56 | 1,110,515 |
2023-08-28 | $3.54 | $3.61 | $3.52 | $3.56 | $3.56 | 994,759 |
2023-08-25 | $3.53 | $3.61 | $3.43 | $3.53 | $3.53 | 1,133,501 |
2023-08-24 | $3.56 | $3.57 | $3.46 | $3.53 | $3.53 | 1,713,096 |
2023-08-23 | $3.55 | $3.63 | $3.55 | $3.56 | $3.56 | 1,215,136 |
2023-08-22 | $3.56 | $3.61 | $3.48 | $3.57 | $3.57 | 1,694,850 |
2023-08-21 | $3.52 | $3.65 | $3.48 | $3.57 | $3.57 | 2,301,784 |
2023-08-18 | $3.46 | $3.63 | $3.42 | $3.55 | $3.55 | 1,810,300 |
2023-08-17 | $3.51 | $3.57 | $3.26 | $3.50 | $3.50 | 2,843,711 |
2023-08-16 | $3.72 | $3.74 | $3.45 | $3.45 | $3.45 | 3,341,984 |
2023-08-15 | $3.85 | $3.85 | $3.74 | $3.75 | $3.75 | 1,411,461 |
2023-08-14 | $3.85 | $3.89 | $3.79 | $3.84 | $3.84 | 1,977,926 |
2023-08-11 | $3.89 | $3.98 | $3.85 | $3.87 | $3.87 | 1,959,438 |
2023-08-10 | $4.04 | $4.08 | $3.91 | $3.93 | $3.93 | 2,252,168 |
2023-08-09 | $4.22 | $4.23 | $3.99 | $4.03 | $4.03 | 2,847,718 |
2023-08-08 | $4.81 | $5.22 | $4.17 | $4.29 | $4.29 | 7,341,995 |
2023-08-07 | $5.01 | $5.05 | $4.53 | $4.61 | $4.61 | 2,787,311 |
2023-08-04 | $5.12 | $5.18 | $4.87 | $4.94 | $4.94 | 2,032,487 |
2023-08-03 | $4.81 | $5.29 | $4.77 | $5.07 | $5.07 | 3,924,142 |
2023-08-02 | $4.75 | $4.85 | $4.66 | $4.85 | $4.85 | 1,425,676 |
2023-08-01 | $4.81 | $4.93 | $4.67 | $4.83 | $4.83 | 1,587,549 |
2023-07-31 | $4.72 | $4.81 | $4.66 | $4.81 | $4.81 | 1,867,046 |
2023-07-28 | $4.50 | $4.69 | $4.47 | $4.69 | $4.69 | 1,471,917 |
2023-07-27 | $4.51 | $4.57 | $4.39 | $4.42 | $4.42 | 1,213,251 |
2023-07-26 | $4.38 | $4.50 | $4.33 | $4.47 | $4.47 | 1,186,724 |
2023-07-25 | $4.35 | $4.50 | $4.29 | $4.41 | $4.41 | 1,532,201 |
2023-07-24 | $4.59 | $4.59 | $4.32 | $4.39 | $4.39 | 1,840,420 |
2023-07-21 | $4.57 | $4.71 | $4.48 | $4.61 | $4.61 | 1,353,492 |
2023-07-20 | $4.73 | $4.73 | $4.53 | $4.55 | $4.55 | 1,179,993 |
2023-07-19 | $4.80 | $4.91 | $4.70 | $4.72 | $4.72 | 1,145,351 |
2023-07-18 | $4.74 | $4.95 | $4.72 | $4.81 | $4.81 | 1,671,746 |
2023-07-17 | $4.52 | $4.78 | $4.52 | $4.75 | $4.75 | 1,723,571 |
2023-07-14 | $4.62 | $4.62 | $4.47 | $4.52 | $4.52 | 1,402,149 |
2023-07-13 | $4.62 | $4.72 | $4.56 | $4.61 | $4.61 | 1,942,271 |
2023-07-12 | $4.75 | $4.77 | $4.57 | $4.60 | $4.60 | 1,832,856 |
2023-07-11 | $4.80 | $4.81 | $4.68 | $4.69 | $4.69 | 1,474,663 |
2023-07-10 | $4.78 | $4.95 | $4.74 | $4.81 | $4.81 | 1,943,981 |
2023-07-07 | $4.63 | $4.77 | $4.63 | $4.76 | $4.76 | 1,030,539 |
2023-07-06 | $4.71 | $4.76 | $4.60 | $4.62 | $4.62 | 1,454,772 |
2023-07-05 | $4.95 | $4.95 | $4.72 | $4.76 | $4.76 | 1,583,074 |
2023-07-03 | $4.83 | $5.03 | $4.77 | $4.90 | $4.90 | 1,324,172 |
2023-06-30 | $4.69 | $4.84 | $4.61 | $4.79 | $4.79 | 2,652,470 |
2023-06-29 | $4.88 | $4.88 | $4.65 | $4.69 | $4.69 | 3,105,211 |
2023-06-28 | $5.23 | $5.23 | $4.60 | $4.87 | $4.87 | 5,913,910 |
2023-06-27 | $5.41 | $5.41 | $5.21 | $5.24 | $5.24 | 808,380 |
2023-06-26 | $5.44 | $5.50 | $5.23 | $5.40 | $5.40 | 1,375,957 |
2023-06-23 | $5.40 | $5.43 | $5.19 | $5.30 | $5.30 | 5,239,847 |
2023-06-22 | $5.63 | $5.83 | $5.40 | $5.46 | $5.46 | 2,513,011 |
2023-06-21 | $5.33 | $5.81 | $5.23 | $5.72 | $5.72 | 2,208,775 |
2023-06-20 | $5.33 | $5.46 | $5.21 | $5.37 | $5.37 | 2,573,767 |
2023-06-16 | $5.80 | $5.80 | $5.26 | $5.38 | $5.38 | 15,313,052 |
2023-06-15 | $6.08 | $6.10 | $5.72 | $5.72 | $5.72 | 2,271,570 |
2023-06-14 | $6.18 | $6.26 | $6.03 | $6.12 | $6.12 | 2,935,813 |
2023-06-13 | $5.78 | $6.25 | $5.76 | $6.19 | $6.19 | 4,378,018 |
2023-06-12 | $5.82 | $6.03 | $5.60 | $5.74 | $5.74 | 3,743,644 |
2023-06-09 | $5.61 | $5.91 | $5.52 | $5.79 | $5.79 | 3,222,473 |
2023-06-08 | $5.36 | $5.60 | $5.12 | $5.60 | $5.60 | 2,780,603 |
2023-06-07 | $4.73 | $5.43 | $4.73 | $5.36 | $5.36 | 4,726,896 |
2023-06-06 | $4.73 | $4.88 | $4.65 | $4.76 | $4.76 | 2,005,171 |
2023-06-05 | $4.93 | $4.93 | $4.74 | $4.74 | $4.74 | 1,991,012 |
2023-06-02 | $5.01 | $5.06 | $4.85 | $4.87 | $4.87 | 2,271,457 |
2023-06-01 | $4.97 | $5.14 | $4.82 | $5.01 | $5.01 | 2,926,459 |
2023-05-31 | $4.71 | $4.96 | $4.64 | $4.95 | $4.95 | 2,100,404 |
2023-05-30 | $4.76 | $4.79 | $4.63 | $4.70 | $4.70 | 2,233,935 |
2023-05-26 | $4.66 | $4.75 | $4.58 | $4.73 | $4.73 | 2,044,549 |
2023-05-25 | $4.86 | $4.87 | $4.65 | $4.67 | $4.67 | 1,769,359 |
2023-05-24 | $5.00 | $5.01 | $4.69 | $4.87 | $4.87 | 2,105,649 |
2023-05-23 | $4.91 | $5.11 | $4.88 | $5.05 | $5.05 | 2,280,301 |
2023-05-22 | $4.84 | $5.07 | $4.81 | $4.92 | $4.92 | 2,123,881 |
2023-05-19 | $4.89 | $4.95 | $4.75 | $4.83 | $4.83 | 2,247,111 |
2023-05-18 | $4.96 | $4.96 | $4.65 | $4.82 | $4.82 | 2,814,902 |
2023-05-17 | $5.10 | $5.11 | $4.90 | $4.93 | $4.93 | 2,287,353 |
2023-05-16 | $5.14 | $5.16 | $4.92 | $5.08 | $5.08 | 3,351,808 |
2023-05-15 | $5.13 | $5.44 | $5.11 | $5.33 | $5.33 | 2,005,664 |
2023-05-12 | $5.52 | $5.52 | $5.09 | $5.13 | $5.13 | 2,374,796 |
2023-05-11 | $5.28 | $5.52 | $5.24 | $5.48 | $5.48 | 2,167,645 |
2023-05-10 | $5.55 | $5.55 | $5.01 | $5.31 | $5.31 | 5,174,388 |
2023-05-09 | $5.32 | $5.68 | $5.25 | $5.57 | $5.57 | 3,920,897 |
2023-05-08 | $6.05 | $6.08 | $5.47 | $5.56 | $5.56 | 4,313,128 |
2023-05-05 | $5.60 | $5.94 | $5.49 | $5.91 | $5.91 | 3,804,371 |
2023-05-04 | $5.06 | $5.51 | $4.91 | $5.45 | $5.45 | 3,272,854 |
2023-05-03 | $4.70 | $5.45 | $4.70 | $5.22 | $5.22 | 5,740,038 |
2023-05-02 | $4.86 | $5.13 | $4.55 | $4.67 | $4.67 | 4,706,597 |
2023-05-01 | $4.86 | $4.90 | $4.51 | $4.87 | $4.87 | 6,302,422 |
2023-04-28 | $5.19 | $5.34 | $4.87 | $4.88 | $4.88 | 10,065,606 |
2023-04-27 | $6.60 | $6.65 | $5.27 | $5.32 | $5.32 | 20,755,544 |
2023-04-26 | $6.24 | $6.48 | $5.97 | $6.40 | $6.40 | 5,439,640 |
2023-04-25 | $6.46 | $6.73 | $6.01 | $6.16 | $6.16 | 5,856,996 |
2023-04-24 | $6.54 | $6.64 | $6.17 | $6.50 | $6.50 | 4,821,468 |
2023-04-21 | $6.35 | $6.67 | $5.95 | $6.44 | $6.44 | 6,092,688 |
2023-04-20 | $6.20 | $6.59 | $6.11 | $6.33 | $6.33 | 3,441,682 |
2023-04-19 | $6.00 | $6.38 | $5.92 | $6.26 | $6.26 | 3,120,980 |
2023-04-18 | $6.83 | $6.87 | $6.02 | $6.04 | $6.04 | 4,700,937 |
2023-04-17 | $6.02 | $6.79 | $6.00 | $6.55 | $6.55 | 5,077,501 |
2023-04-14 | $6.05 | $6.20 | $5.82 | $5.86 | $5.86 | 2,496,640 |
2023-04-13 | $5.73 | $6.07 | $5.61 | $6.05 | $6.05 | 2,391,997 |
2023-04-12 | $5.97 | $6.00 | $5.71 | $5.72 | $5.72 | 1,377,273 |
2023-04-11 | $5.76 | $6.00 | $5.76 | $5.85 | $5.85 | 2,187,530 |
2023-04-10 | $5.79 | $5.81 | $5.60 | $5.67 | $5.67 | 1,782,465 |
2023-04-06 | $5.66 | $5.92 | $5.52 | $5.77 | $5.77 | 2,176,525 |
2023-04-05 | $5.84 | $6.12 | $5.52 | $5.61 | $5.61 | 2,440,621 |
2023-04-04 | $6.01 | $6.01 | $5.72 | $5.80 | $5.80 | 1,594,832 |
2023-04-03 | $5.72 | $6.25 | $5.65 | $5.96 | $5.96 | 2,258,404 |
2023-03-31 | $5.40 | $5.75 | $5.34 | $5.67 | $5.67 | 1,055,576 |
2023-03-30 | $5.65 | $5.65 | $5.29 | $5.35 | $5.35 | 1,064,518 |
2023-03-29 | $5.63 | $5.80 | $5.55 | $5.62 | $5.62 | 681,590 |
2023-03-28 | $5.45 | $5.75 | $5.45 | $5.55 | $5.55 | 682,793 |
2023-03-27 | $5.72 | $5.75 | $5.42 | $5.46 | $5.46 | 811,426 |
2023-03-24 | $5.62 | $5.71 | $5.49 | $5.69 | $5.69 | 863,994 |
2023-03-23 | $5.99 | $6.04 | $5.44 | $5.67 | $5.67 | 1,852,814 |
2023-03-22 | $6.10 | $6.17 | $5.85 | $5.86 | $5.86 | 1,672,467 |
2023-03-21 | $5.60 | $6.36 | $5.60 | $6.09 | $6.09 | 1,861,129 |
2023-03-20 | $5.48 | $5.66 | $5.25 | $5.49 | $5.49 | 1,040,778 |
2023-03-17 | $5.63 | $5.72 | $5.55 | $5.61 | $5.61 | 1,972,595 |
2023-03-16 | $5.68 | $5.80 | $5.56 | $5.60 | $5.60 | 732,019 |
2023-03-15 | $5.48 | $5.83 | $5.39 | $5.80 | $5.80 | 802,784 |
2023-03-14 | $5.51 | $5.69 | $5.41 | $5.57 | $5.57 | 780,530 |
2023-03-13 | $5.21 | $5.46 | $5.21 | $5.38 | $5.38 | 935,685 |
2023-03-10 | $5.31 | $5.37 | $5.19 | $5.26 | $5.26 | 1,728,171 |
2023-03-09 | $5.95 | $6.17 | $5.29 | $5.30 | $5.30 | 1,825,314 |
2023-03-08 | $5.43 | $5.98 | $5.40 | $5.94 | $5.94 | 2,211,268 |
2023-03-07 | $5.28 | $5.43 | $4.87 | $5.40 | $5.40 | 1,732,396 |
2023-03-06 | $5.31 | $5.52 | $5.16 | $5.49 | $5.49 | 936,172 |
2023-03-03 | $5.37 | $5.43 | $5.20 | $5.28 | $5.28 | 1,201,802 |
2023-03-02 | $5.13 | $5.40 | $5.08 | $5.30 | $5.30 | 583,459 |
2023-03-01 | $5.00 | $5.18 | $4.89 | $5.15 | $5.15 | 968,855 |
2023-02-28 | $5.00 | $5.08 | $4.94 | $5.05 | $5.05 | 663,845 |
2023-02-27 | $5.08 | $5.15 | $4.85 | $4.95 | $4.95 | 932,518 |
2023-02-24 | $5.10 | $5.10 | $4.95 | $4.99 | $4.99 | 659,699 |
2023-02-23 | $5.18 | $5.28 | $5.07 | $5.18 | $5.18 | 498,279 |
2023-02-22 | $5.12 | $5.18 | $5.01 | $5.11 | $5.11 | 668,917 |
2023-02-21 | $5.19 | $5.20 | $5.00 | $5.01 | $5.01 | 696,927 |
2023-02-17 | $5.05 | $5.27 | $4.99 | $5.27 | $5.27 | 676,738 |
2023-02-16 | $5.04 | $5.20 | $5.02 | $5.03 | $5.03 | 830,871 |
2023-02-15 | $5.34 | $5.38 | $5.08 | $5.13 | $5.13 | 663,632 |
2023-02-14 | $5.42 | $5.48 | $5.26 | $5.37 | $5.37 | 777,939 |
2023-02-13 | $5.43 | $5.49 | $5.30 | $5.39 | $5.39 | 695,332 |
2023-02-10 | $5.43 | $5.49 | $5.37 | $5.42 | $5.42 | 642,397 |
2023-02-09 | $5.39 | $5.55 | $5.35 | $5.43 | $5.43 | 744,818 |
2023-02-08 | $5.39 | $5.52 | $5.28 | $5.34 | $5.34 | 1,320,403 |
2023-02-07 | $5.56 | $5.56 | $5.36 | $5.44 | $5.44 | 669,889 |
2023-02-06 | $5.45 | $5.57 | $5.40 | $5.49 | $5.49 | 836,117 |
2023-02-03 | $5.56 | $5.62 | $5.42 | $5.50 | $5.50 | 762,439 |
2023-02-02 | $5.55 | $5.71 | $5.51 | $5.67 | $5.67 | 971,503 |
2023-02-01 | $5.48 | $5.57 | $5.36 | $5.49 | $5.49 | 897,291 |
2023-01-31 | $5.50 | $5.58 | $5.45 | $5.47 | $5.47 | 592,027 |
2023-01-30 | $5.45 | $5.64 | $5.42 | $5.46 | $5.46 | 566,680 |
2023-01-27 | $5.50 | $5.64 | $5.45 | $5.53 | $5.53 | 909,150 |
2023-01-26 | $5.51 | $5.65 | $5.37 | $5.51 | $5.51 | 963,481 |
2023-01-25 | $5.40 | $5.45 | $5.24 | $5.43 | $5.43 | 501,799 |
2023-01-24 | $5.27 | $5.60 | $5.20 | $5.50 | $5.50 | 661,321 |
2023-01-23 | $5.23 | $5.32 | $5.17 | $5.29 | $5.29 | 680,126 |
2023-01-20 | $5.20 | $5.31 | $5.04 | $5.21 | $5.21 | 673,563 |
2023-01-19 | $5.24 | $5.32 | $5.02 | $5.11 | $5.11 | 573,410 |
2023-01-18 | $5.40 | $5.57 | $5.18 | $5.26 | $5.26 | 361,397 |
2023-01-17 | $5.46 | $5.54 | $5.26 | $5.36 | $5.36 | 691,187 |
2023-01-13 | $5.46 | $5.64 | $5.30 | $5.48 | $5.48 | 661,996 |
2023-01-12 | $5.24 | $5.56 | $5.10 | $5.51 | $5.51 | 653,180 |
2023-01-11 | $5.33 | $5.34 | $5.16 | $5.26 | $5.26 | 499,709 |
2023-01-10 | $5.18 | $5.41 | $5.08 | $5.34 | $5.34 | 620,143 |
2023-01-09 | $5.47 | $5.47 | $5.18 | $5.20 | $5.20 | 646,327 |
2023-01-06 | $5.40 | $5.66 | $5.29 | $5.40 | $5.40 | 542,297 |
2023-01-05 | $5.49 | $5.49 | $5.28 | $5.35 | $5.35 | 472,838 |
2023-01-04 | $5.56 | $5.56 | $5.32 | $5.47 | $5.47 | 654,678 |
2023-01-03 | $5.78 | $5.80 | $5.34 | $5.40 | $5.40 | 709,971 |
2022-12-30 | $5.54 | $5.63 | $5.42 | $5.60 | $5.60 | 1,248,657 |
2022-12-29 | $5.20 | $5.70 | $5.18 | $5.61 | $5.61 | 931,990 |
2022-12-28 | $5.07 | $5.21 | $4.78 | $5.14 | $5.14 | 773,995 |
2022-12-27 | $5.22 | $5.22 | $5.00 | $5.09 | $5.09 | 790,347 |
2022-12-23 | $5.39 | $5.50 | $5.22 | $5.24 | $5.24 | 699,289 |
2022-12-22 | $5.65 | $5.66 | $5.32 | $5.44 | $5.44 | 862,305 |
2022-12-21 | $5.60 | $5.84 | $5.47 | $5.71 | $5.71 | 628,839 |
2022-12-20 | $5.30 | $5.56 | $5.20 | $5.56 | $5.56 | 714,049 |
2022-12-19 | $5.77 | $5.79 | $5.27 | $5.31 | $5.31 | 627,072 |
2022-12-16 | $5.75 | $5.87 | $5.67 | $5.75 | $5.75 | 1,658,732 |
2022-12-15 | $6.16 | $6.20 | $5.83 | $5.84 | $5.84 | 870,858 |
2022-12-14 | $6.63 | $6.67 | $6.14 | $6.19 | $6.19 | 814,592 |
2022-12-13 | $6.70 | $6.74 | $6.45 | $6.67 | $6.67 | 670,011 |
2022-12-12 | $6.57 | $6.59 | $6.29 | $6.50 | $6.50 | 566,237 |
2022-12-09 | $6.52 | $6.57 | $6.42 | $6.54 | $6.54 | 555,720 |
2022-12-08 | $6.17 | $6.66 | $6.01 | $6.53 | $6.53 | 744,270 |
2022-12-07 | $6.16 | $6.22 | $5.88 | $6.11 | $6.11 | 805,083 |
2022-12-06 | $6.43 | $6.56 | $5.93 | $6.23 | $6.23 | 1,145,483 |
2022-12-05 | $7.06 | $7.17 | $6.32 | $6.53 | $6.53 | 975,497 |
2022-12-02 | $6.58 | $7.16 | $6.44 | $7.13 | $7.13 | 465,926 |
2022-12-01 | $6.60 | $6.78 | $6.29 | $6.67 | $6.67 | 779,868 |
2022-11-30 | $6.75 | $7.10 | $6.29 | $6.50 | $6.50 | 1,056,331 |
2022-11-29 | $7.12 | $7.14 | $6.63 | $6.65 | $6.65 | 720,238 |
2022-11-28 | $7.18 | $7.30 | $6.97 | $7.05 | $7.05 | 625,631 |
2022-11-25 | $7.04 | $7.25 | $7.02 | $7.15 | $7.15 | 312,603 |
2022-11-23 | $6.64 | $7.11 | $6.64 | $7.06 | $7.06 | 476,803 |
2022-11-22 | $6.51 | $6.67 | $6.26 | $6.64 | $6.64 | 455,472 |
2022-11-21 | $6.78 | $6.85 | $6.46 | $6.50 | $6.50 | 385,775 |
2022-11-18 | $6.83 | $6.93 | $6.74 | $6.80 | $6.80 | 453,130 |
2022-11-17 | $6.76 | $6.83 | $6.55 | $6.68 | $6.68 | 544,738 |
2022-11-16 | $7.00 | $7.19 | $6.80 | $6.85 | $6.85 | 654,400 |
2022-11-15 | $7.39 | $7.41 | $6.93 | $7.14 | $7.14 | 669,385 |
2022-11-14 | $7.18 | $7.40 | $7.12 | $7.15 | $7.15 | 895,244 |
2022-11-11 | $7.50 | $7.66 | $7.16 | $7.17 | $7.17 | 780,806 |
2022-11-10 | $7.46 | $7.62 | $7.37 | $7.50 | $7.50 | 1,393,122 |
2022-11-09 | $7.60 | $7.67 | $7.08 | $7.12 | $7.12 | 885,349 |
2022-11-08 | $7.86 | $7.87 | $7.43 | $7.69 | $7.69 | 886,327 |
2022-11-07 | $8.17 | $8.32 | $7.85 | $7.86 | $7.86 | 682,845 |
2022-11-04 | $9.05 | $9.05 | $7.72 | $8.14 | $8.14 | 1,200,304 |
2022-11-03 | $8.07 | $9.13 | $7.96 | $8.99 | $8.99 | 1,208,510 |
2022-11-02 | $8.60 | $8.90 | $7.21 | $8.19 | $8.19 | 1,546,873 |
2022-11-01 | $9.05 | $9.49 | $8.80 | $9.05 | $9.05 | 1,341,196 |
2022-10-31 | $7.93 | $9.11 | $7.84 | $8.86 | $8.86 | 2,029,000 |
2022-10-28 | $6.80 | $8.12 | $6.61 | $8.07 | $8.07 | 1,897,396 |
2022-10-27 | $6.78 | $6.90 | $6.44 | $6.74 | $6.74 | 638,800 |
2022-10-26 | $5.85 | $6.80 | $5.74 | $6.59 | $6.59 | 1,369,207 |
2022-10-25 | $5.74 | $5.88 | $5.67 | $5.77 | $5.77 | 647,478 |
2022-10-24 | $6.55 | $6.59 | $5.67 | $5.71 | $5.71 | 722,136 |
2022-10-21 | $6.56 | $6.75 | $6.40 | $6.53 | $6.53 | 763,968 |
2022-10-20 | $6.15 | $6.54 | $6.00 | $6.51 | $6.51 | 683,236 |
2022-10-19 | $6.75 | $6.86 | $6.10 | $6.17 | $6.17 | 975,547 |
2022-10-18 | $7.14 | $7.17 | $6.77 | $6.81 | $6.81 | 452,409 |
2022-10-17 | $6.94 | $7.17 | $6.94 | $7.00 | $7.00 | 852,392 |
2022-10-14 | $7.22 | $7.33 | $6.86 | $6.87 | $6.87 | 479,375 |
2022-10-13 | $6.70 | $7.11 | $6.54 | $7.10 | $7.10 | 492,461 |
2022-10-12 | $7.20 | $7.20 | $6.67 | $6.94 | $6.94 | 563,129 |
2022-10-11 | $7.06 | $7.28 | $6.67 | $7.19 | $7.19 | 591,268 |
2022-10-10 | $6.87 | $7.13 | $6.72 | $6.98 | $6.98 | 457,253 |
2022-10-07 | $6.93 | $7.20 | $6.87 | $6.93 | $6.93 | 727,679 |
2022-10-06 | $6.53 | $7.16 | $6.53 | $7.06 | $7.06 | 679,205 |
2022-10-05 | $6.37 | $6.59 | $6.13 | $6.53 | $6.53 | 602,976 |
2022-10-04 | $6.32 | $6.50 | $6.29 | $6.49 | $6.49 | 781,900 |
2022-10-03 | $6.46 | $6.55 | $6.11 | $6.19 | $6.19 | 769,291 |
2022-09-30 | $6.23 | $6.67 | $6.22 | $6.42 | $6.42 | 2,081,789 |
2022-09-29 | $6.18 | $6.33 | $6.01 | $6.13 | $6.13 | 851,147 |
2022-09-28 | $6.01 | $6.48 | $6.01 | $6.37 | $6.37 | 898,033 |
2022-09-27 | $5.97 | $6.15 | $5.83 | $5.91 | $5.91 | 915,347 |
2022-09-26 | $5.89 | $6.11 | $5.82 | $5.84 | $5.84 | 673,776 |
2022-09-23 | $5.99 | $6.01 | $5.73 | $5.89 | $5.89 | 878,564 |
2022-09-22 | $6.08 | $6.11 | $5.82 | $6.03 | $6.03 | 830,284 |
2022-09-21 | $6.61 | $6.61 | $6.12 | $6.13 | $6.13 | 848,693 |
2022-09-20 | $6.46 | $6.75 | $6.40 | $6.61 | $6.61 | 1,166,894 |
2022-09-19 | $6.79 | $6.81 | $6.40 | $6.58 | $6.58 | 1,317,996 |
2022-09-16 | $6.95 | $7.05 | $6.43 | $6.97 | $6.97 | 6,962,357 |
2022-09-15 | $7.16 | $7.40 | $6.96 | $7.17 | $7.17 | 1,455,126 |
2022-09-14 | $6.70 | $7.24 | $6.63 | $7.20 | $7.20 | 1,310,777 |
2022-09-13 | $6.69 | $7.04 | $6.67 | $6.74 | $6.74 | 1,237,389 |
2022-09-12 | $6.47 | $7.19 | $6.47 | $6.93 | $6.93 | 1,393,856 |
2022-09-09 | $6.80 | $6.93 | $6.44 | $6.45 | $6.45 | 814,660 |
2022-09-08 | $6.25 | $6.80 | $6.20 | $6.71 | $6.71 | 1,299,772 |
2022-09-07 | $5.49 | $6.37 | $5.44 | $6.32 | $6.32 | 2,085,154 |
2022-09-06 | $5.40 | $5.56 | $5.35 | $5.40 | $5.40 | 792,476 |
2022-09-02 | $5.22 | $5.50 | $5.19 | $5.39 | $5.39 | 670,855 |
2022-09-01 | $5.06 | $5.23 | $4.92 | $5.19 | $5.19 | 502,867 |
2022-08-31 | $5.23 | $5.34 | $5.10 | $5.14 | $5.14 | 843,737 |
2022-08-30 | $5.23 | $5.30 | $5.02 | $5.14 | $5.14 | 675,442 |
2022-08-29 | $5.31 | $5.48 | $5.15 | $5.19 | $5.19 | 651,356 |
2022-08-26 | $5.88 | $5.88 | $5.41 | $5.44 | $5.44 | 738,423 |
2022-08-25 | $5.82 | $5.94 | $5.68 | $5.85 | $5.85 | 633,646 |
2022-08-24 | $5.50 | $5.84 | $5.37 | $5.72 | $5.72 | 661,506 |
2022-08-23 | $5.19 | $5.60 | $5.16 | $5.50 | $5.50 | 638,321 |
2022-08-22 | $5.26 | $5.49 | $5.14 | $5.18 | $5.18 | 819,201 |
2022-08-19 | $5.54 | $5.66 | $5.38 | $5.47 | $5.47 | 809,837 |
2022-08-18 | $5.43 | $5.67 | $5.28 | $5.66 | $5.66 | 609,553 |
2022-08-17 | $5.49 | $5.63 | $5.31 | $5.43 | $5.43 | 787,480 |
2022-08-16 | $5.60 | $5.65 | $5.38 | $5.59 | $5.59 | 667,203 |
2022-08-15 | $5.43 | $5.70 | $5.37 | $5.69 | $5.69 | 558,370 |
2022-08-12 | $5.08 | $5.38 | $5.06 | $5.37 | $5.37 | 553,543 |
2022-08-11 | $5.10 | $5.36 | $4.92 | $5.07 | $5.07 | 748,554 |
2022-08-10 | $4.98 | $5.25 | $4.86 | $5.11 | $5.11 | 913,191 |
2022-08-09 | $4.77 | $4.91 | $4.69 | $4.82 | $4.82 | 633,439 |
2022-08-08 | $5.02 | $5.10 | $4.71 | $4.85 | $4.85 | 1,073,319 |
2022-08-05 | $4.85 | $4.99 | $4.66 | $4.98 | $4.98 | 966,960 |
2022-08-04 | $4.56 | $4.99 | $4.28 | $4.88 | $4.88 | 1,296,595 |
2022-08-03 | $4.22 | $5.04 | $4.16 | $4.45 | $4.45 | 1,543,051 |
2022-08-02 | $4.03 | $4.28 | $3.91 | $4.10 | $4.10 | 876,365 |
2022-08-01 | $4.06 | $4.11 | $3.96 | $4.03 | $4.03 | 913,470 |
2022-07-29 | $4.22 | $4.22 | $4.01 | $4.11 | $4.11 | 1,409,383 |
2022-07-28 | $4.24 | $4.29 | $4.06 | $4.17 | $4.17 | 1,090,843 |
2022-07-27 | $4.20 | $4.31 | $4.01 | $4.30 | $4.30 | 2,103,488 |
2022-07-26 | $3.89 | $4.23 | $3.71 | $4.19 | $4.19 | 1,548,536 |
2022-07-25 | $3.70 | $3.99 | $3.67 | $3.94 | $3.94 | 1,731,632 |
2022-07-22 | $3.70 | $3.75 | $3.37 | $3.65 | $3.65 | 1,924,181 |
2022-07-21 | $3.92 | $3.94 | $3.62 | $3.69 | $3.69 | 779,146 |
2022-07-20 | $3.81 | $4.12 | $3.79 | $3.95 | $3.95 | 832,202 |
2022-07-19 | $3.58 | $3.84 | $3.52 | $3.82 | $3.82 | 839,237 |
2022-07-18 | $3.65 | $3.92 | $3.43 | $3.50 | $3.50 | 964,204 |
2022-07-15 | $3.76 | $3.76 | $3.47 | $3.61 | $3.61 | 526,920 |
2022-07-14 | $3.71 | $3.75 | $3.55 | $3.64 | $3.64 | 879,701 |
2022-07-13 | $3.60 | $3.88 | $3.58 | $3.75 | $3.75 | 611,743 |
2022-07-12 | $3.79 | $3.85 | $3.47 | $3.75 | $3.75 | 832,290 |
2022-07-11 | $4.09 | $4.18 | $3.72 | $3.82 | $3.82 | 1,072,892 |
2022-07-08 | $3.75 | $4.11 | $3.70 | $4.05 | $4.05 | 2,825,093 |
2022-07-07 | $3.76 | $3.80 | $3.48 | $3.54 | $3.54 | 853,802 |
2022-07-06 | $3.82 | $3.94 | $3.69 | $3.75 | $3.75 | 665,942 |
2022-07-05 | $3.60 | $3.83 | $3.52 | $3.83 | $3.83 | 1,622,655 |
2022-07-01 | $3.34 | $3.75 | $3.34 | $3.63 | $3.63 | 1,622,424 |
2022-06-30 | $3.08 | $3.46 | $3.08 | $3.43 | $3.43 | 1,267,725 |
2022-06-29 | $3.24 | $3.26 | $3.11 | $3.15 | $3.15 | 477,894 |
2022-06-28 | $3.42 | $3.43 | $3.11 | $3.19 | $3.19 | 874,438 |
2022-06-27 | $3.36 | $3.49 | $3.28 | $3.42 | $3.42 | 590,332 |
2022-06-24 | $3.46 | $3.52 | $3.36 | $3.38 | $3.38 | 1,119,300 |
2022-06-23 | $3.27 | $3.41 | $3.22 | $3.41 | $3.41 | 682,425 |
2022-06-22 | $3.08 | $3.33 | $3.05 | $3.22 | $3.22 | 783,826 |
2022-06-21 | $2.98 | $3.29 | $2.97 | $3.16 | $3.16 | 1,369,914 |
2022-06-17 | $2.75 | $3.01 | $2.74 | $2.86 | $2.86 | 6,697,307 |
2022-06-16 | $2.71 | $2.78 | $2.50 | $2.75 | $2.75 | 2,074,927 |
2022-06-15 | $2.72 | $2.87 | $2.56 | $2.82 | $2.82 | 1,821,850 |
2022-06-14 | $2.81 | $2.85 | $2.59 | $2.70 | $2.70 | 1,173,607 |
2022-06-13 | $3.05 | $3.10 | $2.75 | $2.77 | $2.77 | 1,541,499 |
2022-06-10 | $3.72 | $3.75 | $3.21 | $3.24 | $3.24 | 1,271,648 |
2022-06-09 | $3.91 | $3.99 | $3.70 | $3.72 | $3.72 | 1,293,097 |
2022-06-08 | $4.15 | $4.29 | $3.85 | $3.86 | $3.86 | 1,884,264 |
2022-06-07 | $3.26 | $4.19 | $3.23 | $4.16 | $4.16 | 3,187,832 |
2022-06-06 | $3.45 | $3.53 | $3.20 | $3.23 | $3.23 | 939,119 |
2022-06-03 | $3.18 | $3.39 | $3.15 | $3.37 | $3.37 | 1,098,703 |
2022-06-02 | $3.09 | $3.25 | $3.07 | $3.19 | $3.19 | 746,614 |
2022-06-01 | $3.16 | $3.21 | $2.98 | $3.09 | $3.09 | 823,441 |
2022-05-31 | $3.21 | $3.25 | $3.08 | $3.10 | $3.10 | 1,040,031 |
2022-05-27 | $3.02 | $3.22 | $2.97 | $3.19 | $3.19 | 854,637 |
2022-05-26 | $3.02 | $3.11 | $2.95 | $3.00 | $3.00 | 510,464 |
2022-05-25 | $3.03 | $3.07 | $2.91 | $3.01 | $3.01 | 812,670 |
2022-05-24 | $3.22 | $3.28 | $2.97 | $3.04 | $3.04 | 819,580 |
2022-05-23 | $3.71 | $3.71 | $3.26 | $3.30 | $3.30 | 1,009,819 |
2022-05-20 | $3.48 | $3.57 | $3.24 | $3.57 | $3.57 | 1,026,440 |
2022-05-19 | $3.34 | $3.46 | $3.26 | $3.41 | $3.41 | 760,178 |
2022-05-18 | $3.58 | $3.61 | $3.22 | $3.34 | $3.34 | 947,506 |
2022-05-17 | $3.69 | $3.76 | $3.53 | $3.62 | $3.62 | 1,060,511 |
2022-05-16 | $3.75 | $3.92 | $3.55 | $3.57 | $3.57 | 796,046 |
2022-05-13 | $3.86 | $3.94 | $3.73 | $3.79 | $3.79 | 951,073 |
2022-05-12 | $3.55 | $3.80 | $3.50 | $3.70 | $3.70 | 811,712 |
2022-05-11 | $4.03 | $4.05 | $3.53 | $3.55 | $3.55 | 895,494 |
2022-05-10 | $4.02 | $4.14 | $3.88 | $3.95 | $3.95 | 1,367,751 |
2022-05-09 | $4.01 | $4.10 | $3.72 | $3.74 | $3.74 | 1,599,684 |
2022-05-06 | $4.30 | $4.35 | $4.04 | $4.05 | $4.05 | 1,022,280 |
2022-05-05 | $4.59 | $4.72 | $4.07 | $4.35 | $4.35 | 934,549 |
2022-05-04 | $4.81 | $4.86 | $4.30 | $4.72 | $4.72 | 791,260 |
2022-05-03 | $4.96 | $4.97 | $4.71 | $4.84 | $4.84 | 538,659 |
2022-05-02 | $4.74 | $4.98 | $4.67 | $4.97 | $4.97 | 601,335 |
2022-04-29 | $4.81 | $4.97 | $4.72 | $4.73 | $4.73 | 624,644 |
2022-04-28 | $4.91 | $4.93 | $4.61 | $4.87 | $4.87 | 669,926 |
2022-04-27 | $4.81 | $5.09 | $4.80 | $4.84 | $4.84 | 610,654 |
2022-04-26 | $5.24 | $5.38 | $4.81 | $4.84 | $4.84 | 808,091 |
2022-04-25 | $5.23 | $5.42 | $5.18 | $5.33 | $5.33 | 378,298 |
2022-04-22 | $5.33 | $5.35 | $5.18 | $5.24 | $5.24 | 760,787 |
2022-04-21 | $5.65 | $5.75 | $5.24 | $5.26 | $5.26 | 806,646 |
2022-04-20 | $5.81 | $5.86 | $5.52 | $5.61 | $5.61 | 547,691 |
2022-04-19 | $5.69 | $5.89 | $5.62 | $5.80 | $5.80 | 767,933 |
2022-04-18 | $6.06 | $6.12 | $5.59 | $5.64 | $5.64 | 951,669 |
2022-04-14 | $6.56 | $6.56 | $6.08 | $6.08 | $6.08 | 553,459 |
2022-04-13 | $6.48 | $6.66 | $6.46 | $6.58 | $6.58 | 650,178 |
2022-04-12 | $6.74 | $6.77 | $6.38 | $6.48 | $6.48 | 404,146 |
2022-04-11 | $6.71 | $6.76 | $6.48 | $6.53 | $6.53 | 553,341 |
2022-04-08 | $7.06 | $7.20 | $6.76 | $6.79 | $6.79 | 472,218 |
2022-04-07 | $7.22 | $7.29 | $7.03 | $7.07 | $7.07 | 424,085 |
2022-04-06 | $7.09 | $7.35 | $6.99 | $7.26 | $7.26 | 575,452 |
2022-04-05 | $7.60 | $7.67 | $7.21 | $7.22 | $7.22 | 578,158 |
2022-04-04 | $7.40 | $7.65 | $7.40 | $7.62 | $7.62 | 493,221 |
2022-04-01 | $7.14 | $7.41 | $7.13 | $7.34 | $7.34 | 669,580 |
2022-03-31 | $7.26 | $7.41 | $7.11 | $7.12 | $7.12 | 450,096 |
2022-03-30 | $7.41 | $7.64 | $7.19 | $7.20 | $7.20 | 518,452 |
2022-03-29 | $7.31 | $7.47 | $7.08 | $7.47 | $7.47 | 763,231 |
2022-03-28 | $7.18 | $7.32 | $6.88 | $7.07 | $7.07 | 593,211 |
2022-03-25 | $7.58 | $7.61 | $7.16 | $7.17 | $7.17 | 463,347 |
2022-03-24 | $7.33 | $7.62 | $7.20 | $7.61 | $7.61 | 493,438 |
2022-03-23 | $7.43 | $7.43 | $7.19 | $7.19 | $7.19 | 678,682 |
2022-03-22 | $7.28 | $7.59 | $7.20 | $7.54 | $7.54 | 596,739 |
2022-03-21 | $7.55 | $7.71 | $7.25 | $7.28 | $7.28 | 609,957 |
2022-03-18 | $7.43 | $7.88 | $7.43 | $7.53 | $7.53 | 2,329,381 |
2022-03-17 | $7.24 | $7.58 | $7.18 | $7.58 | $7.58 | 881,390 |
2022-03-16 | $6.94 | $7.29 | $6.77 | $7.29 | $7.29 | 884,594 |
2022-03-15 | $6.72 | $6.87 | $6.59 | $6.87 | $6.87 | 681,656 |
2022-03-14 | $7.11 | $7.29 | $6.56 | $6.65 | $6.65 | 971,562 |
2022-03-11 | $7.46 | $7.75 | $7.12 | $7.12 | $7.12 | 825,729 |
2022-03-10 | $7.02 | $7.45 | $6.99 | $7.45 | $7.45 | 530,574 |
2022-03-09 | $6.87 | $7.18 | $6.87 | $7.15 | $7.15 | 827,003 |
2022-03-08 | $6.55 | $6.97 | $6.38 | $6.76 | $6.76 | 745,833 |
2022-03-07 | $6.31 | $6.60 | $6.26 | $6.59 | $6.59 | 743,486 |
2022-03-04 | $6.77 | $7.01 | $6.23 | $6.30 | $6.30 | 1,039,283 |
2022-03-03 | $7.53 | $7.54 | $6.87 | $6.96 | $6.96 | 797,282 |
2022-03-02 | $7.41 | $7.52 | $7.00 | $7.42 | $7.42 | 726,782 |
2022-03-01 | $7.78 | $7.95 | $7.04 | $7.40 | $7.40 | 1,044,233 |
2022-02-28 | $8.16 | $8.30 | $7.93 | $8.00 | $8.00 | 540,884 |
2022-02-25 | $8.27 | $8.27 | $7.84 | $8.25 | $8.25 | 521,133 |
2022-02-24 | $7.50 | $8.31 | $7.48 | $8.29 | $8.29 | 840,499 |
2022-02-23 | $8.22 | $8.38 | $7.78 | $7.79 | $7.79 | 757,889 |
2022-02-22 | $7.91 | $8.52 | $7.91 | $8.20 | $8.20 | 731,925 |
2022-02-18 | $8.23 | $8.42 | $7.93 | $8.05 | $8.05 | 666,452 |
2022-02-17 | $8.47 | $8.61 | $8.15 | $8.22 | $8.22 | 897,989 |
2022-02-16 | $8.27 | $8.65 | $8.24 | $8.61 | $8.61 | 744,328 |
2022-02-15 | $8.00 | $8.59 | $8.00 | $8.44 | $8.44 | 759,174 |
2022-02-14 | $8.26 | $8.26 | $7.86 | $7.90 | $7.90 | 605,898 |
2022-02-11 | $7.89 | $8.32 | $7.82 | $8.22 | $8.22 | 694,786 |
2022-02-10 | $7.75 | $8.48 | $7.70 | $7.90 | $7.90 | 1,235,462 |
2022-02-09 | $7.55 | $7.99 | $7.55 | $7.95 | $7.95 | 1,121,425 |
2022-02-08 | $7.49 | $7.64 | $7.26 | $7.42 | $7.42 | 610,390 |
2022-02-07 | $7.35 | $7.73 | $7.35 | $7.60 | $7.60 | 719,168 |
2022-02-04 | $7.48 | $7.59 | $7.29 | $7.38 | $7.38 | 716,324 |
2022-02-03 | $7.66 | $7.89 | $7.41 | $7.44 | $7.44 | 744,978 |
2022-02-02 | $8.27 | $8.34 | $7.71 | $7.73 | $7.73 | 761,780 |
2022-02-01 | $8.34 | $8.47 | $8.19 | $8.30 | $8.30 | 803,833 |
2022-01-31 | $7.89 | $8.36 | $7.73 | $8.34 | $8.34 | 1,212,565 |
2022-01-28 | $7.41 | $7.86 | $7.30 | $7.86 | $7.86 | 921,579 |
2022-01-27 | $8.00 | $8.00 | $7.41 | $7.43 | $7.43 | 785,707 |
2022-01-26 | $7.92 | $8.28 | $7.65 | $7.70 | $7.70 | 948,942 |
2022-01-25 | $7.42 | $7.91 | $7.28 | $7.74 | $7.74 | 866,615 |
2022-01-24 | $7.31 | $7.60 | $6.78 | $7.51 | $7.51 | 1,574,830 |
2022-01-21 | $7.62 | $7.99 | $7.51 | $7.51 | $7.51 | 869,892 |
2022-01-20 | $7.68 | $8.19 | $7.60 | $7.62 | $7.62 | 784,462 |
2022-01-19 | $7.54 | $7.86 | $7.46 | $7.57 | $7.57 | 975,864 |
2022-01-18 | $7.98 | $7.98 | $7.36 | $7.38 | $7.38 | 938,366 |
2022-01-14 | $7.68 | $8.04 | $7.52 | $8.04 | $8.04 | 801,790 |
2022-01-13 | $8.11 | $8.38 | $7.74 | $7.78 | $7.78 | 886,217 |
2022-01-12 | $8.66 | $8.67 | $8.03 | $8.06 | $8.06 | 943,340 |
2022-01-11 | $8.38 | $8.69 | $8.28 | $8.54 | $8.54 | 419,400 |
2022-01-10 | $8.53 | $8.64 | $8.13 | $8.44 | $8.44 | 1,022,066 |
2022-01-07 | $8.67 | $8.90 | $8.53 | $8.55 | $8.55 | 719,563 |
2022-01-06 | $8.19 | $8.82 | $8.11 | $8.67 | $8.67 | 888,445 |
2022-01-05 | $8.81 | $8.93 | $8.14 | $8.17 | $8.17 | 1,331,587 |
2022-01-04 | $8.70 | $9.00 | $8.51 | $8.66 | $8.66 | 877,909 |
2022-01-03 | $8.28 | $8.93 | $8.26 | $8.84 | $8.84 | 795,174 |
2021-12-31 | $8.63 | $8.73 | $8.33 | $8.33 | $8.33 | 593,535 |
2021-12-30 | $8.66 | $9.00 | $8.49 | $8.55 | $8.55 | 654,976 |
2021-12-29 | $8.66 | $8.89 | $8.55 | $8.72 | $8.72 | 678,647 |
2021-12-28 | $8.84 | $9.06 | $8.71 | $8.77 | $8.77 | 639,944 |
2021-12-27 | $9.20 | $9.24 | $8.75 | $8.79 | $8.79 | 963,113 |
2021-12-23 | $8.51 | $9.28 | $8.46 | $9.17 | $9.17 | 1,048,652 |
2021-12-22 | $8.67 | $8.89 | $8.45 | $8.60 | $8.60 | 1,429,963 |
2021-12-21 | $8.53 | $8.73 | $8.21 | $8.60 | $8.60 | 1,309,107 |
2021-12-20 | $8.15 | $8.66 | $8.07 | $8.53 | $8.53 | 1,637,620 |
2021-12-17 | $8.36 | $8.79 | $8.25 | $8.31 | $8.31 | 16,900,467 |
2021-12-16 | $8.76 | $8.82 | $8.02 | $8.22 | $8.22 | 2,247,305 |
2021-12-15 | $8.13 | $8.74 | $7.88 | $8.73 | $8.73 | 2,587,458 |
2021-12-14 | $7.95 | $8.24 | $7.87 | $8.06 | $8.06 | 2,501,879 |
2021-12-13 | $9.49 | $9.49 | $7.98 | $8.11 | $8.11 | 2,943,739 |
2021-12-10 | $10.06 | $10.15 | $9.51 | $9.57 | $9.57 | 1,173,733 |
2021-12-09 | $10.12 | $10.57 | $9.85 | $9.85 | $9.85 | 1,259,067 |
2021-12-08 | $10.54 | $10.67 | $9.91 | $10.11 | $10.11 | 1,903,671 |
2021-12-07 | $10.15 | $10.89 | $10.15 | $10.54 | $10.54 | 1,885,349 |
2021-12-06 | $10.50 | $10.98 | $9.82 | $10.02 | $10.02 | 1,949,184 |
2021-12-03 | $11.40 | $11.69 | $10.54 | $10.68 | $10.68 | 2,526,710 |
2021-12-02 | $10.66 | $11.44 | $10.36 | $11.43 | $11.43 | 2,086,218 |
2021-12-01 | $10.62 | $11.49 | $10.28 | $10.74 | $10.74 | 4,128,730 |
2021-11-30 | $8.63 | $10.78 | $8.62 | $10.76 | $10.76 | 6,201,628 |
2021-11-29 | $9.58 | $9.85 | $8.81 | $8.82 | $8.82 | 1,814,577 |
2021-11-26 | $9.50 | $9.95 | $9.01 | $9.35 | $9.35 | 1,681,924 |
2021-11-24 | $9.59 | $9.84 | $9.31 | $9.67 | $9.67 | 1,386,609 |
2021-11-23 | $9.14 | $9.60 | $8.85 | $9.59 | $9.59 | 2,110,690 |
2021-11-22 | $9.21 | $9.58 | $9.13 | $9.17 | $9.17 | 2,515,075 |
2021-11-19 | $8.51 | $9.20 | $8.51 | $9.16 | $9.16 | 2,065,916 |
2021-11-18 | $8.39 | $8.69 | $8.36 | $8.67 | $8.67 | 1,655,538 |
2021-11-17 | $8.30 | $8.48 | $8.02 | $8.41 | $8.41 | 1,562,207 |
2021-11-16 | $7.82 | $8.19 | $7.73 | $8.18 | $8.18 | 1,440,454 |
2021-11-15 | $7.82 | $8.08 | $7.71 | $7.81 | $7.81 | 1,110,417 |
2021-11-12 | $7.69 | $7.90 | $7.36 | $7.72 | $7.72 | 1,221,126 |
2021-11-11 | $8.19 | $8.24 | $7.37 | $7.58 | $7.58 | 2,755,966 |
2021-11-10 | $7.34 | $9.22 | $7.34 | $8.27 | $8.27 | 11,305,095 |
2021-11-09 | $7.04 | $7.10 | $6.82 | $6.87 | $6.87 | 1,015,533 |
2021-11-08 | $7.06 | $7.28 | $6.83 | $7.07 | $7.07 | 1,049,340 |
2021-11-05 | $7.13 | $7.32 | $6.78 | $6.98 | $6.98 | 1,500,126 |
2021-11-04 | $7.06 | $7.24 | $6.92 | $7.00 | $7.00 | 1,061,423 |
2021-11-03 | $6.70 | $7.03 | $6.45 | $7.03 | $7.03 | 1,205,705 |
2021-11-02 | $6.43 | $6.73 | $6.26 | $6.71 | $6.71 | 1,109,620 |
2021-11-01 | $6.10 | $6.44 | $5.95 | $6.44 | $6.44 | 1,898,172 |
2021-10-29 | $6.41 | $6.49 | $6.08 | $6.08 | $6.08 | 953,540 |
2021-10-28 | $6.19 | $6.49 | $6.14 | $6.45 | $6.45 | 969,087 |
2021-10-27 | $6.21 | $6.36 | $6.14 | $6.19 | $6.19 | 1,021,644 |
2021-10-26 | $6.37 | $6.37 | $6.05 | $6.22 | $6.22 | 773,463 |
2021-10-25 | $6.23 | $6.38 | $6.14 | $6.32 | $6.32 | 828,501 |
2021-10-22 | $6.04 | $6.26 | $5.98 | $6.23 | $6.23 | 1,159,935 |
2021-10-21 | $6.03 | $6.19 | $5.97 | $6.10 | $6.10 | 680,082 |
2021-10-20 | $6.33 | $6.35 | $6.02 | $6.02 | $6.02 | 1,022,174 |
2021-10-19 | $6.39 | $6.57 | $6.33 | $6.35 | $6.35 | 914,092 |
2021-10-18 | $6.26 | $6.47 | $6.20 | $6.35 | $6.35 | 1,665,890 |
2021-10-15 | $6.91 | $6.91 | $6.30 | $6.31 | $6.31 | 1,264,440 |
2021-10-14 | $6.83 | $7.10 | $6.74 | $6.80 | $6.80 | 1,545,228 |
2021-10-13 | $6.44 | $6.78 | $6.42 | $6.75 | $6.75 | 732,470 |
2021-10-12 | $6.43 | $6.58 | $6.38 | $6.46 | $6.46 | 1,104,961 |
2021-10-11 | $6.35 | $6.56 | $6.28 | $6.43 | $6.43 | 546,333 |
2021-10-08 | $6.43 | $6.44 | $6.22 | $6.33 | $6.33 | 546,131 |
2021-10-07 | $6.41 | $6.60 | $6.30 | $6.43 | $6.43 | 1,540,144 |
2021-10-06 | $6.33 | $6.41 | $6.16 | $6.32 | $6.32 | 1,096,239 |
2021-10-05 | $6.91 | $6.94 | $6.42 | $6.46 | $6.46 | 1,203,365 |
2021-10-04 | $7.25 | $7.30 | $6.91 | $6.94 | $6.94 | 1,171,512 |
2021-10-01 | $6.98 | $7.27 | $6.85 | $7.24 | $7.24 | 1,076,282 |
2021-09-30 | $6.72 | $7.03 | $6.68 | $6.96 | $6.96 | 709,634 |
2021-09-29 | $7.00 | $7.18 | $6.79 | $6.81 | $6.81 | 1,275,468 |
2021-09-28 | $7.12 | $7.12 | $6.76 | $6.94 | $6.94 | 1,326,430 |
2021-09-27 | $6.98 | $7.25 | $6.90 | $7.16 | $7.16 | 1,262,671 |
2021-09-24 | $6.94 | $7.20 | $6.88 | $6.94 | $6.94 | 819,977 |
2021-09-23 | $7.06 | $7.09 | $6.61 | $7.09 | $7.09 | 1,146,604 |
2021-09-22 | $6.94 | $7.14 | $6.87 | $7.02 | $7.02 | 1,438,351 |
2021-09-21 | $6.77 | $7.04 | $6.77 | $6.91 | $6.91 | 1,172,389 |
2021-09-20 | $6.80 | $6.96 | $6.63 | $6.74 | $6.74 | 2,290,015 |
2021-09-17 | $6.49 | $7.15 | $6.33 | $7.12 | $7.12 | 8,321,951 |
2021-09-16 | $6.26 | $6.70 | $6.24 | $6.51 | $6.51 | 2,069,886 |
2021-09-15 | $5.55 | $6.50 | $5.50 | $6.35 | $6.35 | 6,538,537 |
2021-09-14 | $5.91 | $5.91 | $5.41 | $5.46 | $5.46 | 2,849,514 |
2021-09-13 | $6.35 | $6.45 | $5.69 | $5.89 | $5.89 | 4,550,882 |
2021-09-10 | $6.10 | $6.37 | $5.95 | $6.27 | $6.27 | 1,572,001 |
2021-09-09 | $6.57 | $6.71 | $5.80 | $6.08 | $6.08 | 2,755,601 |
2021-09-08 | $6.71 | $6.76 | $6.54 | $6.64 | $6.64 | 1,453,468 |
2021-09-07 | $6.70 | $6.85 | $6.65 | $6.71 | $6.71 | 2,250,233 |
2021-09-03 | $6.73 | $6.99 | $6.60 | $6.68 | $6.68 | 2,114,106 |
2021-09-02 | $6.59 | $6.78 | $6.54 | $6.76 | $6.76 | 2,182,317 |
2021-09-01 | $6.46 | $6.61 | $6.34 | $6.56 | $6.56 | 2,233,241 |
2021-08-31 | $6.18 | $6.42 | $6.18 | $6.41 | $6.41 | 2,075,361 |
2021-08-30 | $6.30 | $6.41 | $6.12 | $6.15 | $6.15 | 2,655,855 |
2021-08-27 | $6.09 | $6.59 | $5.85 | $6.25 | $6.25 | 3,452,234 |
2021-08-26 | $6.15 | $6.31 | $5.94 | $6.03 | $6.03 | 1,353,129 |
2021-08-25 | $6.27 | $6.34 | $6.13 | $6.18 | $6.18 | 926,750 |
2021-08-24 | $6.45 | $6.46 | $6.13 | $6.24 | $6.24 | 859,924 |
2021-08-23 | $6.15 | $6.47 | $6.10 | $6.34 | $6.34 | 1,288,748 |
2021-08-20 | $6.04 | $6.24 | $5.92 | $6.08 | $6.08 | 780,270 |
2021-08-19 | $6.20 | $6.28 | $6.03 | $6.03 | $6.03 | 783,794 |
2021-08-18 | $6.44 | $6.54 | $6.27 | $6.30 | $6.30 | 680,923 |
2021-08-17 | $6.45 | $6.57 | $6.15 | $6.39 | $6.39 | 1,355,821 |
2021-08-16 | $6.66 | $6.71 | $6.39 | $6.54 | $6.54 | 1,795,379 |
2021-08-13 | $6.75 | $6.88 | $6.61 | $6.65 | $6.65 | 748,687 |
2021-08-12 | $6.89 | $7.04 | $6.77 | $6.80 | $6.80 | 1,282,165 |
2021-08-11 | $6.73 | $6.98 | $6.60 | $6.95 | $6.95 | 1,446,464 |
2021-08-10 | $6.97 | $7.00 | $6.69 | $6.73 | $6.73 | 846,815 |
2021-08-09 | $7.01 | $7.02 | $6.80 | $6.96 | $6.96 | 1,897,194 |
2021-08-06 | $7.01 | $7.05 | $6.70 | $6.98 | $6.98 | 1,599,221 |
2021-08-05 | $7.01 | $7.19 | $6.89 | $6.98 | $6.98 | 2,250,446 |
2021-08-04 | $6.84 | $7.31 | $6.82 | $7.09 | $7.09 | 2,492,770 |
2021-08-03 | $7.19 | $7.19 | $6.82 | $6.96 | $6.96 | 2,415,128 |
2021-08-02 | $7.13 | $7.20 | $6.86 | $7.03 | $7.03 | 1,676,638 |
2021-07-30 | $6.84 | $7.34 | $6.83 | $7.10 | $7.10 | 2,519,906 |
2021-07-29 | $7.57 | $7.99 | $6.81 | $6.99 | $6.99 | 4,153,465 |
2021-07-28 | $7.29 | $7.64 | $7.18 | $7.50 | $7.50 | 1,274,005 |
2021-07-27 | $7.51 | $7.62 | $7.02 | $7.12 | $7.12 | 2,154,606 |
2021-07-26 | $7.45 | $8.11 | $7.39 | $7.68 | $7.68 | 2,468,587 |
2021-07-23 | $7.94 | $8.06 | $7.25 | $7.39 | $7.39 | 11,057,023 |
2021-07-22 | $8.75 | $10.90 | $7.85 | $7.95 | $7.95 | 13,321,759 |
2021-07-21 | $20.92 | $21.00 | $20.18 | $20.83 | $20.83 | 872,360 |
2021-07-20 | $19.63 | $20.81 | $19.46 | $20.73 | $20.73 | 878,260 |
2021-07-19 | $20.15 | $20.72 | $19.63 | $19.76 | $19.76 | 870,712 |
2021-07-16 | $20.58 | $21.24 | $20.37 | $20.80 | $20.80 | 764,575 |
2021-07-15 | $20.37 | $20.48 | $19.64 | $20.27 | $20.27 | 977,776 |
2021-07-14 | $21.04 | $21.68 | $20.12 | $20.50 | $20.50 | 811,107 |
2021-07-13 | $21.21 | $21.68 | $20.03 | $20.82 | $20.82 | 927,298 |
2021-07-12 | $21.46 | $21.89 | $21.02 | $21.28 | $21.28 | 732,479 |
2021-07-09 | $20.58 | $21.41 | $20.00 | $21.30 | $21.30 | 779,697 |
2021-07-08 | $19.50 | $20.76 | $19.07 | $20.54 | $20.54 | 1,465,512 |
2021-07-07 | $20.21 | $20.53 | $19.50 | $19.99 | $19.99 | 1,091,946 |
2021-07-06 | $22.02 | $22.02 | $20.14 | $20.14 | $20.14 | 1,011,231 |
2021-07-02 | $22.62 | $22.94 | $21.13 | $21.17 | $21.17 | 1,257,655 |
2021-07-01 | $22.88 | $23.89 | $21.91 | $22.60 | $22.60 | 1,705,420 |
2021-06-30 | $23.89 | $25.06 | $23.56 | $23.85 | $23.85 | 840,173 |
2021-06-29 | $24.53 | $25.00 | $23.89 | $23.89 | $23.89 | 560,176 |
2021-06-28 | $23.99 | $24.99 | $23.92 | $24.36 | $24.36 | 804,267 |
2021-06-25 | $23.70 | $24.15 | $23.30 | $23.57 | $23.57 | 2,503,617 |
2021-06-24 | $23.62 | $23.98 | $23.17 | $23.60 | $23.60 | 762,089 |
2021-06-23 | $23.45 | $24.00 | $22.60 | $23.25 | $23.25 | 979,621 |
2021-06-22 | $22.18 | $23.34 | $22.18 | $23.33 | $23.33 | 731,871 |
2021-06-21 | $22.50 | $23.60 | $21.86 | $22.46 | $22.46 | 1,062,319 |
2021-06-18 | $21.32 | $22.43 | $21.00 | $21.83 | $21.83 | 2,036,350 |
2021-06-17 | $19.59 | $21.38 | $19.58 | $20.90 | $20.90 | 882,737 |
2021-06-16 | $20.12 | $20.20 | $18.67 | $19.74 | $19.74 | 506,561 |
2021-06-15 | $20.58 | $20.58 | $19.60 | $20.06 | $20.06 | 458,030 |
2021-06-14 | $20.65 | $21.39 | $20.35 | $20.66 | $20.66 | 574,129 |
2021-06-11 | $20.46 | $21.48 | $20.39 | $20.54 | $20.54 | 576,783 |
2021-06-10 | $20.27 | $20.98 | $19.85 | $20.48 | $20.48 | 780,023 |
2021-06-09 | $20.04 | $20.60 | $19.53 | $20.07 | $20.07 | 746,127 |
2021-06-08 | $19.85 | $20.40 | $19.04 | $19.70 | $19.70 | 671,872 |
2021-06-07 | $18.70 | $20.20 | $18.70 | $19.48 | $19.48 | 984,794 |
2021-06-04 | $18.71 | $19.22 | $18.51 | $18.77 | $18.77 | 591,100 |
2021-06-03 | $19.02 | $19.36 | $18.40 | $18.46 | $18.46 | 901,779 |
2021-06-02 | $20.23 | $20.25 | $19.05 | $19.18 | $19.18 | 1,062,991 |
2021-06-01 | $21.26 | $21.32 | $20.05 | $20.19 | $20.19 | 550,696 |
2021-05-28 | $21.65 | $22.53 | $21.07 | $21.11 | $21.11 | 592,800 |
2021-05-27 | $22.03 | $22.03 | $21.01 | $21.49 | $21.49 | 568,415 |
2021-05-26 | $20.96 | $21.80 | $20.80 | $21.47 | $21.47 | 417,653 |
2021-05-25 | $21.10 | $21.99 | $20.70 | $20.73 | $20.73 | 507,837 |
2021-05-24 | $21.44 | $21.67 | $20.43 | $20.99 | $20.99 | 606,814 |
2021-05-21 | $21.80 | $22.18 | $20.65 | $21.28 | $21.28 | 657,529 |
2021-05-20 | $22.25 | $22.90 | $21.73 | $21.75 | $21.75 | 680,467 |
2021-05-19 | $21.41 | $22.47 | $21.24 | $21.83 | $21.83 | 505,549 |
2021-05-18 | $22.19 | $23.65 | $21.59 | $22.49 | $22.49 | 712,947 |
2021-05-17 | $22.08 | $22.70 | $20.87 | $21.80 | $21.80 | 632,638 |
2021-05-14 | $20.96 | $23.20 | $20.96 | $22.54 | $22.54 | 1,035,019 |
2021-05-13 | $21.38 | $22.70 | $20.38 | $20.66 | $20.66 | 1,068,907 |
2021-05-12 | $21.50 | $22.10 | $20.44 | $20.98 | $20.98 | 668,412 |
2021-05-11 | $19.24 | $22.80 | $18.84 | $22.29 | $22.29 | 1,096,905 |
2021-05-10 | $20.52 | $20.86 | $19.68 | $20.04 | $20.04 | 946,122 |
2021-05-07 | $22.65 | $23.46 | $20.55 | $20.73 | $20.73 | 931,060 |
2021-05-06 | $21.00 | $22.05 | $20.40 | $21.99 | $21.99 | 716,594 |
2021-05-05 | $21.47 | $23.47 | $21.00 | $21.12 | $21.12 | 1,045,043 |
2021-05-04 | $20.09 | $21.99 | $19.83 | $21.48 | $21.48 | 1,269,048 |
2021-05-03 | $21.20 | $21.22 | $20.12 | $20.35 | $20.35 | 423,688 |
2021-04-30 | $20.87 | $21.44 | $20.57 | $20.81 | $20.81 | 475,092 |
2021-04-29 | $22.00 | $22.00 | $20.58 | $21.18 | $21.18 | 403,489 |
2021-04-28 | $21.01 | $22.14 | $20.53 | $21.79 | $21.79 | 413,073 |
2021-04-27 | $21.59 | $22.00 | $20.90 | $21.19 | $21.19 | 446,139 |
2021-04-26 | $20.65 | $21.72 | $20.58 | $21.42 | $21.42 | 565,585 |
2021-04-23 | $20.22 | $20.89 | $20.00 | $20.46 | $20.46 | 362,370 |
2021-04-22 | $20.69 | $22.05 | $20.26 | $20.70 | $20.70 | 666,346 |
2021-04-21 | $19.37 | $20.49 | $18.89 | $20.49 | $20.49 | 378,120 |
2021-04-20 | $19.44 | $20.11 | $18.67 | $19.60 | $19.60 | 1,359,518 |
2021-04-19 | $20.34 | $20.61 | $19.32 | $19.70 | $19.70 | 582,542 |
2021-04-16 | $21.34 | $21.34 | $20.16 | $20.73 | $20.73 | 664,844 |
2021-04-15 | $21.12 | $22.13 | $20.77 | $21.39 | $21.39 | 617,924 |
2021-04-14 | $21.07 | $22.50 | $20.54 | $20.65 | $20.65 | 648,377 |
2021-04-13 | $20.20 | $21.37 | $20.01 | $21.00 | $21.00 | 694,073 |
2021-04-12 | $20.30 | $20.47 | $19.49 | $20.16 | $20.16 | 896,014 |
2021-04-09 | $20.24 | $21.07 | $19.79 | $20.58 | $20.58 | 544,222 |
2021-04-08 | $20.08 | $20.59 | $19.86 | $20.56 | $20.56 | 430,262 |
2021-04-07 | $20.30 | $20.53 | $19.61 | $19.74 | $19.74 | 491,350 |
2021-04-06 | $20.54 | $21.36 | $20.21 | $20.50 | $20.50 | 587,244 |
2021-04-05 | $20.92 | $21.68 | $20.04 | $20.61 | $20.61 | 455,101 |
2021-04-01 | $21.01 | $22.67 | $20.38 | $20.45 | $20.45 | 1,108,655 |
2021-03-31 | $19.74 | $21.28 | $19.65 | $20.59 | $20.59 | 1,254,886 |
2021-03-30 | $17.97 | $20.10 | $17.63 | $19.43 | $19.43 | 1,231,945 |
2021-03-29 | $18.74 | $19.00 | $17.78 | $18.16 | $18.16 | 1,379,438 |
2021-03-26 | $19.67 | $19.67 | $17.91 | $18.87 | $18.87 | 1,115,317 |
2021-03-25 | $18.48 | $19.81 | $17.86 | $19.37 | $19.37 | 1,945,848 |
2021-03-24 | $20.73 | $20.95 | $18.82 | $19.09 | $19.09 | 1,065,644 |
2021-03-23 | $21.94 | $21.94 | $20.35 | $20.46 | $20.46 | 820,172 |
2021-03-22 | $21.34 | $22.48 | $21.16 | $21.94 | $21.94 | 648,805 |
2021-03-19 | $19.91 | $21.53 | $19.51 | $21.45 | $21.45 | 2,054,828 |
2021-03-18 | $20.91 | $21.08 | $19.93 | $20.02 | $20.02 | 851,193 |
2021-03-17 | $20.48 | $21.92 | $19.84 | $21.57 | $21.57 | 637,790 |
2021-03-16 | $22.16 | $22.53 | $20.45 | $21.28 | $21.28 | 993,563 |
2021-03-15 | $21.41 | $22.68 | $21.14 | $22.01 | $22.01 | 606,182 |
2021-03-12 | $21.87 | $22.20 | $20.75 | $21.37 | $21.37 | 1,164,375 |
2021-03-11 | $21.61 | $22.76 | $20.79 | $22.70 | $22.70 | 1,259,391 |
2021-03-10 | $20.82 | $21.84 | $20.00 | $20.48 | $20.48 | 1,302,450 |
2021-03-09 | $18.48 | $20.86 | $18.48 | $20.29 | $20.29 | 1,686,053 |
2021-03-08 | $18.93 | $19.35 | $17.45 | $17.75 | $17.75 | 1,743,143 |
2021-03-05 | $19.23 | $19.27 | $16.58 | $19.06 | $19.06 | 2,956,834 |
2021-03-04 | $17.71 | $18.71 | $16.74 | $18.11 | $18.11 | 1,667,668 |
2021-03-03 | $19.42 | $19.98 | $17.13 | $17.66 | $17.66 | 1,386,921 |
2021-03-02 | $20.59 | $21.60 | $19.06 | $19.62 | $19.62 | 1,048,410 |
2021-03-01 | $19.72 | $21.24 | $19.40 | $20.62 | $20.62 | 1,515,954 |
2021-02-26 | $18.93 | $19.62 | $17.66 | $19.04 | $19.04 | 1,189,320 |
2021-02-25 | $19.66 | $20.50 | $18.32 | $18.79 | $18.79 | 1,031,114 |
2021-02-24 | $20.81 | $21.27 | $19.30 | $19.80 | $19.80 | 1,018,886 |
2021-02-23 | $21.07 | $21.82 | $18.53 | $21.05 | $21.05 | 1,526,372 |
2021-02-22 | $23.97 | $24.45 | $21.92 | $22.08 | $22.08 | 857,178 |
2021-02-19 | $23.61 | $25.50 | $23.61 | $24.45 | $24.45 | 664,524 |
2021-02-18 | $23.48 | $24.39 | $22.60 | $23.48 | $23.48 | 856,420 |
2021-02-17 | $24.51 | $25.09 | $23.01 | $24.08 | $24.08 | 962,990 |
2021-02-16 | $26.55 | $27.52 | $24.66 | $24.91 | $24.91 | 1,142,315 |
2021-02-12 | $25.85 | $26.71 | $25.22 | $25.94 | $25.94 | 560,608 |
2021-02-11 | $26.58 | $26.95 | $25.07 | $26.06 | $26.06 | 822,961 |
2021-02-10 | $28.65 | $29.14 | $25.45 | $25.79 | $25.79 | 909,722 |
2021-02-09 | $29.33 | $29.90 | $28.42 | $28.43 | $28.43 | 975,207 |
2021-02-08 | $27.31 | $29.89 | $27.31 | $28.92 | $28.92 | 1,353,706 |
2021-02-05 | $26.69 | $27.77 | $26.36 | $27.04 | $27.04 | 703,841 |
2021-02-04 | $25.90 | $26.85 | $25.34 | $26.34 | $26.34 | 628,868 |
2021-02-03 | $26.60 | $27.49 | $25.75 | $25.75 | $25.75 | 797,883 |
2021-02-02 | $25.20 | $27.48 | $24.96 | $26.40 | $26.40 | 1,339,793 |
2021-02-01 | $24.00 | $25.20 | $23.38 | $25.00 | $25.00 | 931,108 |
2021-01-29 | $23.68 | $24.59 | $23.09 | $23.75 | $23.75 | 613,422 |
2021-01-28 | $23.04 | $24.70 | $22.67 | $23.91 | $23.91 | 586,434 |
2021-01-27 | $23.43 | $23.95 | $21.77 | $22.83 | $22.83 | 970,604 |
2021-01-26 | $25.01 | $25.35 | $23.84 | $24.05 | $24.05 | 592,868 |
2021-01-25 | $23.88 | $24.94 | $23.38 | $24.84 | $24.84 | 766,904 |
2021-01-22 | $23.89 | $24.28 | $23.29 | $24.05 | $24.05 | 817,893 |
2021-01-21 | $25.63 | $25.91 | $23.77 | $24.17 | $24.17 | 1,488,238 |
2021-01-20 | $25.46 | $26.93 | $25.06 | $25.40 | $25.40 | 1,389,863 |
2021-01-19 | $25.04 | $25.77 | $24.25 | $24.96 | $24.96 | 1,423,363 |
2021-01-15 | $26.45 | $26.70 | $24.37 | $24.48 | $24.48 | 1,265,058 |
2021-01-14 | $26.00 | $27.96 | $25.99 | $26.71 | $26.71 | 924,976 |
2021-01-13 | $26.51 | $26.93 | $25.75 | $25.86 | $25.86 | 760,262 |
2021-01-12 | $26.80 | $27.36 | $25.87 | $26.52 | $26.52 | 834,416 |
2021-01-11 | $26.58 | $27.47 | $26.31 | $26.79 | $26.79 | 990,257 |
2021-01-08 | $28.15 | $29.23 | $25.87 | $27.60 | $27.60 | 1,369,594 |
2021-01-07 | $25.80 | $28.32 | $25.80 | $28.04 | $28.04 | 1,147,606 |
2021-01-06 | $24.02 | $26.79 | $24.02 | $25.71 | $25.71 | 1,041,577 |
2021-01-05 | $24.90 | $25.23 | $24.09 | $24.40 | $24.40 | 776,850 |
2021-01-04 | $24.72 | $25.81 | $24.16 | $25.06 | $25.06 | 1,236,221 |
2020-12-31 | $26.30 | $26.53 | $23.56 | $24.50 | $24.50 | 1,844,773 |
2020-12-30 | $24.85 | $26.39 | $24.75 | $26.25 | $26.25 | 1,481,847 |
2020-12-29 | $23.37 | $24.76 | $22.87 | $24.48 | $24.48 | 1,139,833 |
2020-12-28 | $24.00 | $25.14 | $23.16 | $23.25 | $23.25 | 950,151 |
2020-12-24 | $25.75 | $25.87 | $23.95 | $24.28 | $24.28 | 580,920 |
2020-12-23 | $25.77 | $27.37 | $24.55 | $25.53 | $25.53 | 1,460,135 |
2020-12-22 | $25.14 | $26.94 | $24.77 | $24.78 | $24.78 | 1,449,060 |
2020-12-21 | $23.79 | $25.90 | $23.79 | $24.69 | $24.69 | 1,426,745 |
2020-12-18 | $24.89 | $25.76 | $24.07 | $24.12 | $24.12 | 5,065,930 |
2020-12-17 | $24.00 | $25.00 | $23.55 | $24.78 | $24.78 | 606,889 |
2020-12-16 | $25.75 | $25.83 | $24.19 | $24.22 | $24.22 | 775,519 |
2020-12-15 | $25.74 | $25.98 | $24.42 | $25.72 | $25.72 | 823,574 |
2020-12-14 | $24.44 | $26.10 | $24.43 | $24.81 | $24.81 | 1,093,671 |
2020-12-11 | $25.13 | $25.66 | $24.21 | $24.34 | $24.34 | 969,400 |
2020-12-10 | $23.66 | $25.29 | $22.78 | $25.04 | $25.04 | 861,701 |
2020-12-09 | $26.63 | $26.66 | $23.87 | $23.88 | $23.88 | 960,621 |
2020-12-08 | $25.21 | $25.90 | $24.61 | $25.36 | $25.36 | 886,140 |
2020-12-07 | $25.35 | $26.72 | $25.11 | $25.25 | $25.25 | 968,295 |
2020-12-04 | $25.05 | $26.00 | $24.57 | $25.42 | $25.42 | 880,049 |
2020-12-03 | $25.20 | $26.10 | $25.18 | $25.27 | $25.27 | 622,298 |
2020-12-02 | $26.01 | $26.55 | $24.74 | $25.13 | $25.13 | 1,393,042 |
2020-12-01 | $27.54 | $28.58 | $26.00 | $26.35 | $26.35 | 1,709,727 |
2020-11-30 | $28.39 | $29.44 | $26.80 | $27.61 | $27.61 | 2,294,539 |
2020-11-27 | $29.25 | $29.93 | $28.50 | $29.01 | $29.01 | 695,473 |
2020-11-25 | $30.68 | $31.06 | $29.22 | $29.39 | $29.39 | 641,512 |
2020-11-24 | $33.35 | $33.91 | $30.01 | $30.68 | $30.68 | 1,148,425 |
2020-11-23 | $34.69 | $35.71 | $34.00 | $34.08 | $34.08 | 1,041,683 |
2020-11-20 | $31.43 | $34.80 | $31.43 | $34.49 | $34.49 | 1,018,212 |
2020-11-19 | $34.61 | $35.08 | $31.72 | $32.05 | $32.05 | 856,631 |
2020-11-18 | $37.80 | $38.50 | $34.40 | $34.53 | $34.53 | 799,172 |
2020-11-17 | $35.31 | $38.00 | $35.10 | $37.73 | $37.73 | 1,136,334 |
2020-11-16 | $34.04 | $35.25 | $33.96 | $34.56 | $34.56 | 338,914 |
2020-11-13 | $34.98 | $35.65 | $33.64 | $34.46 | $34.46 | 691,618 |
2020-11-12 | $33.78 | $35.29 | $33.59 | $34.41 | $34.41 | 737,098 |
2020-11-11 | $33.24 | $34.73 | $33.22 | $33.97 | $33.97 | 757,144 |
2020-11-10 | $33.56 | $33.97 | $31.93 | $33.24 | $33.24 | 532,447 |
2020-11-09 | $34.59 | $35.89 | $32.33 | $33.24 | $33.24 | 714,696 |
2020-11-06 | $35.75 | $36.00 | $33.76 | $34.59 | $34.59 | 773,841 |
2020-11-05 | $34.06 | $35.77 | $33.93 | $35.22 | $35.22 | 879,142 |
2020-11-04 | $30.71 | $33.42 | $30.71 | $33.20 | $33.20 | 1,165,833 |
2020-11-03 | $29.71 | $30.99 | $29.13 | $30.35 | $30.35 | 472,223 |
2020-11-02 | $28.12 | $29.70 | $27.80 | $29.51 | $29.51 | 520,580 |
2020-10-30 | $29.70 | $29.70 | $27.19 | $27.89 | $27.89 | 441,886 |
2020-10-29 | $29.05 | $30.11 | $28.37 | $29.86 | $29.86 | 499,504 |
2020-10-28 | $29.34 | $29.67 | $28.43 | $29.11 | $29.11 | 335,964 |
2020-10-27 | $30.54 | $30.59 | $29.66 | $30.21 | $30.21 | 286,610 |
2020-10-26 | $29.76 | $30.98 | $29.32 | $29.84 | $29.84 | 259,438 |
2020-10-23 | $28.53 | $30.46 | $27.94 | $30.16 | $30.16 | 606,024 |
2020-10-22 | $28.08 | $29.25 | $27.34 | $28.45 | $28.45 | 328,198 |
2020-10-21 | $31.64 | $31.87 | $28.11 | $28.20 | $28.20 | 635,652 |
2020-10-20 | $32.63 | $33.37 | $31.60 | $31.60 | $31.60 | 389,788 |
2020-10-19 | $34.47 | $34.92 | $32.09 | $32.60 | $32.60 | 406,380 |
2020-10-16 | $32.59 | $34.22 | $32.59 | $34.05 | $34.05 | 410,751 |
2020-10-15 | $31.83 | $32.78 | $31.06 | $32.62 | $32.62 | 288,035 |
2020-10-14 | $34.33 | $35.02 | $32.35 | $32.43 | $32.43 | 723,198 |
2020-10-13 | $31.26 | $34.34 | $31.05 | $34.25 | $34.25 | 784,970 |
2020-10-12 | $32.00 | $32.92 | $31.48 | $31.85 | $31.85 | 831,244 |
2020-10-09 | $32.20 | $32.25 | $31.32 | $31.80 | $31.80 | 665,573 |
2020-10-08 | $31.15 | $32.44 | $30.43 | $31.62 | $31.62 | 901,148 |
2020-10-07 | $28.52 | $30.60 | $28.36 | $30.38 | $30.38 | 686,722 |
2020-10-06 | $30.00 | $30.88 | $27.90 | $28.22 | $28.22 | 662,601 |
2020-10-05 | $27.68 | $29.69 | $27.68 | $29.65 | $29.65 | 772,411 |
2020-10-02 | $27.13 | $28.58 | $26.91 | $27.69 | $27.69 | 425,922 |
2020-10-01 | $28.29 | $28.40 | $26.64 | $27.70 | $27.70 | 649,348 |
2020-09-30 | $28.98 | $29.24 | $27.94 | $28.31 | $28.31 | 679,875 |
2020-09-29 | $26.90 | $29.46 | $26.50 | $28.74 | $28.74 | 1,021,422 |
2020-09-28 | $26.46 | $27.10 | $25.74 | $26.79 | $26.79 | 519,282 |
2020-09-25 | $25.25 | $26.49 | $25.03 | $26.36 | $26.36 | 586,717 |
2020-09-24 | $25.09 | $25.96 | $24.62 | $25.25 | $25.25 | 624,810 |
2020-09-23 | $26.35 | $26.49 | $25.08 | $25.47 | $25.47 | 506,621 |
2020-09-22 | $26.62 | $26.81 | $25.26 | $26.49 | $26.49 | 479,485 |
2020-09-21 | $25.37 | $26.57 | $24.49 | $26.27 | $26.27 | 694,164 |
2020-09-18 | $26.16 | $26.24 | $24.26 | $25.65 | $25.65 | 2,265,886 |
2020-09-17 | $27.04 | $27.38 | $26.41 | $26.86 | $26.86 | 358,965 |
2020-09-16 | $27.58 | $27.84 | $27.00 | $27.33 | $27.33 | 509,844 |
2020-09-15 | $27.05 | $28.31 | $26.77 | $27.32 | $27.32 | 831,477 |
2020-09-14 | $25.57 | $27.79 | $25.24 | $27.00 | $27.00 | 676,155 |
2020-09-11 | $24.40 | $25.51 | $24.16 | $25.50 | $25.50 | 992,270 |
2020-09-10 | $24.49 | $25.43 | $24.48 | $25.31 | $25.31 | 906,448 |
2020-09-09 | $23.85 | $24.98 | $23.85 | $24.42 | $24.42 | 1,038,202 |
2020-09-08 | $23.04 | $24.45 | $22.91 | $23.40 | $23.40 | 751,739 |
2020-09-04 | $24.22 | $24.55 | $22.03 | $23.92 | $23.92 | 848,823 |
2020-09-03 | $25.21 | $26.14 | $24.26 | $24.39 | $24.39 | 625,407 |
2020-09-02 | $25.70 | $26.09 | $24.19 | $25.64 | $25.64 | 801,080 |
2020-09-01 | $26.47 | $27.18 | $25.72 | $25.89 | $25.89 | 1,441,555 |
2020-08-31 | $25.24 | $27.23 | $25.17 | $26.49 | $26.49 | 1,553,405 |
2020-08-28 | $24.67 | $25.18 | $24.13 | $24.48 | $24.48 | 490,357 |
2020-08-27 | $24.60 | $25.37 | $24.05 | $24.70 | $24.70 | 659,003 |
2020-08-26 | $24.59 | $24.88 | $23.71 | $24.58 | $24.58 | 958,011 |
2020-08-25 | $22.70 | $25.36 | $22.66 | $24.52 | $24.52 | 1,549,204 |
2020-08-24 | $24.59 | $24.89 | $22.26 | $23.01 | $23.01 | 1,964,011 |
2020-08-21 | $25.24 | $26.41 | $24.15 | $24.58 | $24.58 | 1,378,805 |
2020-08-20 | $24.89 | $25.82 | $24.60 | $25.19 | $25.19 | 1,150,250 |
2020-08-19 | $24.05 | $27.78 | $23.84 | $25.00 | $25.00 | 1,767,399 |
2020-08-18 | $27.01 | $27.43 | $24.23 | $24.26 | $24.26 | 1,857,281 |
2020-08-17 | $26.29 | $27.00 | $25.50 | $26.16 | $26.16 | 1,901,571 |
2020-08-14 | $27.50 | $29.55 | $26.56 | $27.26 | $27.26 | 3,158,992 |
2020-08-13 | $24.25 | $31.18 | $24.25 | $28.58 | $28.58 | 17,855,688 |
2020-08-12 | $19.35 | $24.01 | $19.21 | $23.56 | $23.56 | 6,423,937 |
2020-08-11 | $22.39 | $23.72 | $19.60 | $20.04 | $20.04 | 9,822,264 |
2020-08-10 | $20.13 | $33.00 | $18.00 | $22.70 | $22.70 | 95,111,161 |
2020-08-07 | $4.40 | $4.75 | $4.31 | $4.64 | $4.64 | 689,646 |
2020-08-06 | $4.30 | $4.49 | $4.30 | $4.43 | $4.43 | 649,950 |
2020-08-05 | $4.25 | $4.38 | $4.19 | $4.31 | $4.31 | 932,742 |
2020-08-04 | $4.09 | $4.30 | $4.09 | $4.20 | $4.20 | 890,760 |
2020-08-03 | $3.84 | $4.28 | $3.84 | $4.09 | $4.09 | 1,210,737 |
2020-07-31 | $3.79 | $3.86 | $3.67 | $3.74 | $3.74 | 708,221 |
2020-07-30 | $3.97 | $4.07 | $3.72 | $3.78 | $3.78 | 906,546 |
2020-07-29 | $3.98 | $4.20 | $3.90 | $4.07 | $4.07 | 1,036,748 |
2020-07-28 | $4.20 | $4.34 | $3.75 | $3.99 | $3.99 | 912,716 |
2020-07-27 | $4.17 | $4.31 | $4.03 | $4.20 | $4.20 | 636,682 |
2020-07-24 | $4.36 | $4.36 | $4.02 | $4.10 | $4.10 | 727,767 |
2020-07-23 | $4.64 | $4.78 | $4.40 | $4.42 | $4.42 | 524,333 |
2020-07-22 | $4.74 | $4.82 | $4.56 | $4.70 | $4.70 | 481,275 |
2020-07-21 | $4.88 | $4.92 | $4.68 | $4.75 | $4.75 | 542,672 |
2020-07-20 | $4.55 | $4.95 | $4.44 | $4.83 | $4.83 | 985,153 |
2020-07-17 | $4.54 | $4.83 | $4.50 | $4.54 | $4.54 | 1,009,500 |
2020-07-16 | $4.52 | $4.70 | $4.39 | $4.61 | $4.61 | 1,135,000 |
2020-07-15 | $4.23 | $4.61 | $4.13 | $4.59 | $4.59 | 848,400 |
2020-07-14 | $4.19 | $4.25 | $3.96 | $4.13 | $4.13 | 1,140,500 |
2020-07-13 | $4.78 | $4.85 | $4.17 | $4.19 | $4.19 | 1,055,600 |
2020-07-10 | $5.50 | $5.54 | $4.48 | $4.51 | $4.51 | 1,314,300 |
2020-07-09 | $5.94 | $6.19 | $5.45 | $5.50 | $5.50 | 879,400 |
2020-07-08 | $5.75 | $6.75 | $5.61 | $5.90 | $5.90 | 1,448,000 |
2020-07-07 | $5.08 | $5.72 | $5.06 | $5.64 | $5.64 | 1,819,600 |
2020-07-06 | $5.13 | $5.52 | $5.01 | $5.09 | $5.09 | 1,168,800 |
2020-07-02 | $4.92 | $5.23 | $4.77 | $4.99 | $4.99 | 753,000 |
2020-07-01 | $4.80 | $4.90 | $4.66 | $4.80 | $4.80 | 555,700 |
2020-06-30 | $4.80 | $5.28 | $4.62 | $4.76 | $4.76 | 840,000 |
2020-06-29 | $4.72 | $4.95 | $4.58 | $4.67 | $4.67 | 472,600 |
2020-06-26 | $4.92 | $5.00 | $4.63 | $4.75 | $4.75 | 1,680,508 |
2020-06-25 | $4.76 | $5.09 | $4.69 | $4.92 | $4.92 | 363,031 |
2020-06-24 | $4.94 | $5.14 | $4.58 | $4.73 | $4.73 | 444,481 |
2020-06-23 | $4.94 | $5.12 | $4.92 | $4.99 | $4.99 | 444,068 |
2020-06-22 | $4.81 | $5.02 | $4.62 | $4.86 | $4.86 | 559,975 |
2020-06-19 | $4.47 | $5.35 | $4.43 | $4.80 | $4.80 | 2,230,702 |
2020-06-18 | $4.69 | $4.88 | $4.28 | $4.40 | $4.40 | 1,048,148 |
2020-06-17 | $4.70 | $4.89 | $4.61 | $4.72 | $4.72 | 210,281 |
2020-06-16 | $4.65 | $4.95 | $4.55 | $4.70 | $4.70 | 438,972 |
2020-06-15 | $4.35 | $4.67 | $4.12 | $4.57 | $4.57 | 350,555 |
2020-06-12 | $4.57 | $4.68 | $4.16 | $4.38 | $4.38 | 374,557 |
2020-06-11 | $4.47 | $4.56 | $4.37 | $4.44 | $4.44 | 404,874 |
2020-06-10 | $4.66 | $4.78 | $4.50 | $4.66 | $4.66 | 261,884 |
2020-06-09 | $4.80 | $4.90 | $4.61 | $4.65 | $4.65 | 349,625 |
2020-06-08 | $4.63 | $4.92 | $4.60 | $4.80 | $4.80 | 298,177 |
2020-06-05 | $4.92 | $4.92 | $4.10 | $4.68 | $4.68 | 529,043 |
2020-06-04 | $4.83 | $5.03 | $4.65 | $4.75 | $4.75 | 378,199 |
2020-06-03 | $5.42 | $5.44 | $4.99 | $5.03 | $5.03 | 474,997 |
2020-06-02 | $5.14 | $5.46 | $4.62 | $5.41 | $5.41 | 607,492 |
2020-06-01 | $5.54 | $5.66 | $5.10 | $5.13 | $5.13 | 527,520 |
2020-05-29 | $5.57 | $5.69 | $5.38 | $5.49 | $5.49 | 342,550 |
2020-05-28 | $5.78 | $6.16 | $5.54 | $5.54 | $5.54 | 459,777 |
2020-05-27 | $6.29 | $6.31 | $5.62 | $5.75 | $5.75 | 618,500 |
2020-05-26 | $5.70 | $6.59 | $5.70 | $6.20 | $6.20 | 846,738 |
2020-05-22 | $5.27 | $5.56 | $5.13 | $5.53 | $5.53 | 245,081 |
2020-05-21 | $5.43 | $5.59 | $5.25 | $5.29 | $5.29 | 441,769 |
2020-05-20 | $5.20 | $5.57 | $5.16 | $5.43 | $5.43 | 454,604 |
2020-05-19 | $4.92 | $5.51 | $4.86 | $5.05 | $5.05 | 448,746 |
2020-05-18 | $4.81 | $5.07 | $4.80 | $4.95 | $4.95 | 412,215 |
2020-05-15 | $4.42 | $4.71 | $4.32 | $4.60 | $4.60 | 269,866 |
2020-05-14 | $4.58 | $4.72 | $4.34 | $4.41 | $4.41 | 379,495 |
2020-05-13 | $4.93 | $5.12 | $4.58 | $4.71 | $4.71 | 367,050 |
2020-05-12 | $5.27 | $5.53 | $4.91 | $4.92 | $4.92 | 701,606 |
2020-05-11 | $4.65 | $5.59 | $4.65 | $5.19 | $5.19 | 991,740 |
2020-05-08 | $4.37 | $4.90 | $4.25 | $4.60 | $4.60 | 1,136,804 |
2020-05-07 | $3.76 | $4.40 | $3.76 | $4.27 | $4.27 | 734,055 |
2020-05-06 | $3.70 | $3.89 | $3.65 | $3.80 | $3.80 | 315,811 |
2020-05-05 | $3.72 | $3.97 | $3.53 | $3.71 | $3.71 | 380,602 |
2020-05-04 | $3.46 | $3.74 | $3.41 | $3.67 | $3.67 | 212,331 |
2020-05-01 | $3.56 | $3.70 | $3.45 | $3.50 | $3.50 | 345,245 |
2020-04-30 | $3.86 | $3.99 | $3.67 | $3.68 | $3.68 | 297,761 |
2020-04-29 | $3.95 | $4.20 | $3.81 | $3.91 | $3.91 | 432,306 |
2020-04-28 | $4.01 | $4.08 | $3.67 | $3.78 | $3.78 | 404,931 |
2020-04-27 | $3.73 | $4.29 | $3.60 | $3.88 | $3.88 | 770,951 |
2020-04-24 | $3.55 | $3.72 | $3.48 | $3.63 | $3.63 | 213,570 |
2020-04-23 | $3.84 | $3.94 | $3.56 | $3.56 | $3.56 | 258,219 |
2020-04-22 | $3.73 | $3.91 | $3.69 | $3.74 | $3.74 | 167,327 |
2020-04-21 | $3.82 | $3.93 | $3.50 | $3.68 | $3.68 | 205,202 |
2020-04-20 | $3.80 | $4.31 | $3.70 | $3.91 | $3.91 | 457,187 |
2020-04-17 | $3.92 | $3.98 | $3.74 | $3.90 | $3.90 | 332,834 |
2020-04-16 | $3.72 | $3.88 | $3.67 | $3.79 | $3.79 | 229,619 |
2020-04-15 | $3.47 | $3.92 | $3.47 | $3.70 | $3.70 | 209,562 |
2020-04-14 | $3.57 | $3.99 | $3.36 | $3.55 | $3.55 | 654,625 |
2020-04-13 | $3.38 | $3.77 | $3.36 | $3.55 | $3.55 | 340,757 |
2020-04-09 | $3.47 | $3.57 | $3.35 | $3.39 | $3.39 | 246,265 |
2020-04-08 | $3.15 | $3.51 | $3.08 | $3.34 | $3.34 | 163,470 |
2020-04-07 | $3.41 | $3.55 | $3.10 | $3.16 | $3.16 | 189,406 |
2020-04-06 | $3.14 | $3.47 | $3.14 | $3.32 | $3.32 | 247,856 |
2020-04-03 | $3.10 | $3.24 | $3.01 | $3.04 | $3.04 | 126,650 |
2020-04-02 | $3.22 | $3.28 | $3.04 | $3.16 | $3.16 | 279,272 |
2020-04-01 | $3.58 | $3.58 | $3.27 | $3.29 | $3.29 | 145,373 |
2020-03-31 | $3.69 | $3.71 | $3.27 | $3.57 | $3.57 | 187,029 |
2020-03-30 | $3.44 | $3.84 | $3.44 | $3.70 | $3.70 | 327,765 |
2020-03-27 | $3.47 | $3.85 | $3.30 | $3.43 | $3.43 | 253,434 |
2020-03-26 | $3.50 | $3.79 | $3.43 | $3.50 | $3.50 | 259,747 |
2020-03-25 | $3.52 | $3.98 | $3.31 | $3.43 | $3.43 | 453,116 |
2020-03-24 | $3.47 | $3.99 | $3.16 | $3.53 | $3.53 | 624,898 |
2020-03-23 | $3.14 | $3.60 | $3.04 | $3.40 | $3.40 | 530,604 |
2020-03-20 | $3.31 | $3.35 | $3.06 | $3.10 | $3.10 | 275,382 |
2020-03-19 | $2.86 | $3.22 | $2.70 | $3.22 | $3.22 | 297,289 |
2020-03-18 | $2.90 | $3.01 | $2.76 | $2.82 | $2.82 | 282,068 |
2020-03-17 | $2.77 | $3.20 | $2.68 | $3.12 | $3.12 | 294,348 |
2020-03-16 | $3.05 | $3.15 | $2.69 | $2.72 | $2.72 | 183,834 |
2020-03-13 | $2.93 | $3.31 | $2.80 | $3.22 | $3.22 | 768,443 |
2020-03-12 | $2.55 | $3.28 | $2.52 | $2.99 | $2.99 | 414,467 |
2020-03-11 | $3.01 | $3.07 | $2.59 | $2.64 | $2.64 | 721,894 |
2020-03-10 | $3.26 | $3.28 | $2.83 | $3.02 | $3.02 | 269,278 |
2020-03-09 | $3.27 | $3.40 | $3.11 | $3.17 | $3.17 | 192,087 |
2020-03-06 | $3.39 | $3.56 | $3.39 | $3.52 | $3.52 | 98,152 |
2020-03-05 | $3.56 | $3.90 | $3.46 | $3.54 | $3.54 | 253,103 |
2020-03-04 | $3.43 | $3.79 | $3.34 | $3.66 | $3.66 | 258,719 |
2020-03-03 | $3.17 | $3.40 | $3.08 | $3.37 | $3.37 | 237,320 |
2020-03-02 | $3.01 | $3.38 | $3.01 | $3.23 | $3.23 | 243,632 |
2020-02-28 | $3.25 | $3.41 | $3.14 | $3.14 | $3.14 | 270,652 |
2020-02-27 | $3.50 | $3.54 | $3.26 | $3.42 | $3.42 | 262,334 |
2020-02-26 | $3.37 | $3.57 | $3.36 | $3.57 | $3.57 | 144,221 |
2020-02-25 | $3.53 | $3.62 | $3.26 | $3.36 | $3.36 | 156,140 |
2020-02-24 | $3.70 | $3.71 | $3.50 | $3.52 | $3.52 | 126,256 |
2020-02-21 | $3.82 | $3.90 | $3.70 | $3.82 | $3.82 | 204,078 |
2020-02-20 | $3.61 | $3.90 | $3.61 | $3.81 | $3.81 | 196,874 |
2020-02-19 | $3.66 | $3.95 | $3.57 | $3.61 | $3.61 | 282,626 |
2020-02-18 | $3.51 | $3.84 | $3.42 | $3.62 | $3.62 | 157,390 |
2020-02-14 | $3.55 | $3.74 | $3.49 | $3.51 | $3.51 | 186,296 |
2020-02-13 | $3.60 | $3.65 | $3.44 | $3.56 | $3.56 | 172,399 |
2020-02-12 | $3.69 | $3.76 | $3.57 | $3.60 | $3.60 | 177,080 |
2020-02-11 | $3.65 | $3.80 | $3.61 | $3.64 | $3.64 | 143,053 |
2020-02-10 | $3.49 | $3.73 | $3.49 | $3.68 | $3.68 | 133,969 |
2020-02-07 | $3.66 | $3.76 | $3.51 | $3.52 | $3.52 | 317,732 |
2020-02-06 | $3.71 | $3.76 | $3.55 | $3.68 | $3.68 | 246,714 |
2020-02-05 | $3.58 | $3.77 | $3.55 | $3.65 | $3.65 | 274,649 |
2020-02-04 | $3.46 | $3.55 | $3.43 | $3.53 | $3.53 | 235,263 |
2020-02-03 | $3.30 | $3.47 | $3.26 | $3.44 | $3.44 | 129,786 |
2020-01-31 | $3.32 | $3.32 | $3.07 | $3.26 | $3.26 | 244,678 |
2020-01-30 | $3.25 | $3.36 | $3.20 | $3.34 | $3.34 | 223,118 |
2020-01-29 | $3.24 | $3.36 | $3.21 | $3.30 | $3.30 | 90,800 |
2020-01-28 | $3.26 | $3.32 | $3.19 | $3.22 | $3.22 | 94,091 |
2020-01-27 | $2.93 | $3.25 | $2.93 | $3.22 | $3.22 | 170,062 |
2020-01-24 | $3.51 | $3.55 | $3.08 | $3.13 | $3.13 | 278,328 |
2020-01-23 | $3.45 | $3.62 | $3.35 | $3.52 | $3.52 | 377,532 |
2020-01-22 | $3.44 | $3.51 | $3.34 | $3.45 | $3.45 | 79,000 |
2020-01-21 | $3.40 | $3.51 | $3.36 | $3.42 | $3.42 | 338,093 |
2020-01-17 | $3.51 | $3.54 | $3.30 | $3.43 | $3.43 | 265,155 |
2020-01-16 | $3.30 | $3.53 | $3.24 | $3.48 | $3.48 | 225,784 |
2020-01-15 | $3.05 | $3.30 | $3.03 | $3.27 | $3.27 | 221,485 |
2020-01-14 | $3.02 | $3.14 | $2.95 | $3.09 | $3.09 | 258,223 |
2020-01-13 | $2.96 | $3.01 | $2.86 | $2.99 | $2.99 | 235,239 |
2020-01-10 | $3.12 | $3.14 | $2.85 | $2.87 | $2.87 | 362,164 |
2020-01-09 | $3.14 | $3.18 | $3.10 | $3.11 | $3.11 | 163,867 |
2020-01-08 | $3.16 | $3.28 | $3.12 | $3.12 | $3.12 | 235,376 |
2020-01-07 | $3.27 | $3.33 | $3.13 | $3.19 | $3.19 | 277,214 |
2020-01-06 | $3.27 | $3.39 | $3.11 | $3.28 | $3.28 | 178,060 |
2020-01-03 | $3.29 | $3.44 | $3.25 | $3.27 | $3.27 | 281,808 |
2020-01-02 | $3.47 | $3.48 | $3.24 | $3.35 | $3.35 | 310,314 |
2019-12-31 | $3.64 | $3.66 | $3.42 | $3.45 | $3.45 | 259,866 |
2019-12-30 | $3.96 | $4.00 | $3.67 | $3.67 | $3.67 | 247,512 |
2019-12-27 | $4.05 | $4.10 | $3.93 | $4.00 | $4.00 | 161,298 |
2019-12-26 | $4.36 | $4.46 | $4.06 | $4.08 | $4.08 | 210,385 |
2019-12-24 | $4.24 | $4.42 | $4.18 | $4.40 | $4.40 | 61,492 |
2019-12-23 | $4.11 | $4.28 | $3.90 | $4.23 | $4.23 | 212,048 |
2019-12-20 | $4.31 | $4.35 | $4.07 | $4.10 | $4.10 | 473,214 |
2019-12-19 | $4.31 | $4.44 | $4.25 | $4.30 | $4.30 | 103,084 |
2019-12-18 | $4.44 | $4.45 | $4.24 | $4.30 | $4.30 | 173,566 |
2019-12-17 | $4.42 | $4.54 | $4.23 | $4.43 | $4.43 | 201,684 |
2019-12-16 | $4.23 | $4.41 | $4.00 | $4.38 | $4.38 | 152,539 |
2019-12-13 | $4.36 | $4.48 | $4.10 | $4.20 | $4.20 | 229,887 |
2019-12-12 | $4.10 | $4.53 | $4.04 | $4.36 | $4.36 | 420,457 |
2019-12-11 | $4.04 | $4.15 | $3.96 | $4.09 | $4.09 | 263,258 |
2019-12-10 | $3.81 | $4.10 | $3.81 | $4.01 | $4.01 | 198,304 |
2019-12-09 | $3.65 | $3.84 | $3.65 | $3.80 | $3.80 | 109,653 |
2019-12-06 | $3.69 | $3.73 | $3.42 | $3.67 | $3.67 | 264,889 |
2019-12-05 | $3.72 | $3.79 | $3.68 | $3.68 | $3.68 | 78,632 |
2019-12-04 | $3.75 | $3.87 | $3.62 | $3.71 | $3.71 | 211,334 |
2019-12-03 | $3.70 | $3.82 | $3.69 | $3.75 | $3.75 | 114,778 |
2019-12-02 | $3.95 | $3.97 | $3.74 | $3.77 | $3.77 | 158,311 |
2019-11-29 | $3.90 | $4.05 | $3.85 | $3.95 | $3.95 | 179,125 |
2019-11-27 | $4.16 | $4.20 | $3.85 | $3.90 | $3.90 | 159,801 |
2019-11-26 | $4.14 | $4.47 | $4.05 | $4.25 | $4.25 | 263,410 |
2019-11-25 | $3.95 | $4.17 | $3.93 | $4.14 | $4.14 | 326,721 |
2019-11-22 | $3.77 | $3.95 | $3.73 | $3.93 | $3.93 | 170,891 |
2019-11-21 | $3.91 | $3.91 | $3.64 | $3.78 | $3.78 | 115,930 |
2019-11-20 | $3.71 | $3.92 | $3.68 | $3.87 | $3.87 | 270,068 |
2019-11-19 | $3.65 | $3.81 | $3.61 | $3.75 | $3.75 | 117,286 |
2019-11-18 | $3.91 | $4.06 | $3.60 | $3.66 | $3.66 | 222,985 |
2019-11-15 | $3.76 | $4.00 | $3.73 | $3.87 | $3.87 | 192,968 |
2019-11-14 | $3.67 | $3.74 | $3.52 | $3.72 | $3.72 | 172,182 |
2019-11-13 | $3.66 | $3.69 | $3.41 | $3.69 | $3.69 | 189,098 |
2019-11-12 | $3.64 | $3.85 | $3.60 | $3.67 | $3.67 | 135,716 |
2019-11-11 | $3.63 | $3.76 | $3.55 | $3.64 | $3.64 | 134,350 |
2019-11-08 | $3.65 | $3.75 | $3.62 | $3.69 | $3.69 | 125,325 |
2019-11-07 | $3.71 | $3.83 | $3.60 | $3.67 | $3.67 | 137,677 |
2019-11-06 | $4.03 | $4.05 | $3.66 | $3.72 | $3.72 | 260,011 |
2019-11-05 | $3.89 | $4.09 | $3.55 | $4.06 | $4.06 | 277,665 |
2019-11-04 | $3.69 | $3.92 | $3.68 | $3.80 | $3.80 | 200,756 |
2019-11-01 | $3.55 | $3.73 | $3.55 | $3.69 | $3.69 | 200,918 |
2019-10-31 | $3.57 | $3.59 | $3.46 | $3.50 | $3.50 | 119,243 |
2019-10-30 | $3.46 | $3.57 | $3.35 | $3.55 | $3.55 | 108,689 |
2019-10-29 | $3.32 | $3.66 | $3.29 | $3.46 | $3.46 | 329,442 |
2019-10-28 | $3.49 | $3.55 | $3.24 | $3.33 | $3.33 | 266,221 |
2019-10-25 | $3.30 | $3.47 | $3.23 | $3.46 | $3.46 | 152,808 |
2019-10-24 | $3.30 | $3.38 | $3.23 | $3.29 | $3.29 | 115,066 |
2019-10-23 | $3.18 | $3.32 | $3.15 | $3.32 | $3.32 | 219,873 |
2019-10-22 | $3.48 | $3.49 | $3.22 | $3.23 | $3.23 | 268,924 |
2019-10-21 | $3.53 | $3.58 | $3.44 | $3.46 | $3.46 | 144,528 |
2019-10-18 | $3.46 | $3.62 | $3.38 | $3.46 | $3.46 | 208,801 |
2019-10-17 | $3.45 | $3.56 | $3.41 | $3.48 | $3.48 | 172,608 |
2019-10-16 | $3.21 | $3.47 | $3.15 | $3.40 | $3.40 | 181,201 |
2019-10-15 | $3.04 | $3.34 | $3.04 | $3.21 | $3.21 | 151,907 |
2019-10-14 | $3.05 | $3.12 | $2.93 | $3.06 | $3.06 | 154,826 |
2019-10-11 | $3.09 | $3.21 | $3.06 | $3.08 | $3.08 | 268,403 |
2019-10-10 | $3.02 | $3.14 | $3.02 | $3.05 | $3.05 | 95,161 |
2019-10-09 | $3.04 | $3.09 | $2.87 | $3.03 | $3.03 | 277,838 |
2019-10-08 | $3.16 | $3.18 | $2.97 | $2.99 | $2.99 | 240,958 |
2019-10-07 | $3.20 | $3.28 | $3.10 | $3.18 | $3.18 | 141,013 |
2019-10-04 | $3.30 | $3.34 | $3.19 | $3.20 | $3.20 | 238,476 |
2019-10-03 | $3.58 | $3.58 | $3.23 | $3.28 | $3.28 | 242,049 |
2019-10-02 | $3.85 | $3.87 | $3.57 | $3.57 | $3.57 | 316,764 |
2019-10-01 | $4.00 | $4.15 | $3.72 | $3.90 | $3.90 | 454,452 |
2019-09-30 | $3.91 | $4.06 | $3.89 | $4.01 | $4.01 | 379,130 |
2019-09-27 | $3.92 | $4.09 | $3.80 | $3.93 | $3.93 | 344,433 |
2019-09-26 | $3.88 | $3.98 | $3.80 | $3.92 | $3.92 | 370,707 |
2019-09-25 | $3.88 | $4.00 | $3.82 | $3.90 | $3.90 | 481,094 |
2019-09-24 | $4.00 | $4.00 | $3.73 | $3.88 | $3.88 | 593,214 |
2019-09-23 | $3.95 | $4.14 | $3.92 | $3.97 | $3.97 | 335,603 |
2019-09-20 | $3.86 | $4.08 | $3.83 | $4.01 | $4.01 | 1,945,973 |
2019-09-19 | $3.78 | $3.95 | $3.75 | $3.86 | $3.86 | 376,333 |
2019-09-18 | $3.70 | $3.88 | $3.67 | $3.82 | $3.82 | 211,032 |
2019-09-17 | $3.66 | $3.72 | $3.48 | $3.68 | $3.68 | 319,097 |
2019-09-16 | $3.78 | $3.83 | $3.65 | $3.68 | $3.68 | 314,911 |
2019-09-13 | $3.88 | $3.93 | $3.78 | $3.79 | $3.79 | 219,752 |
2019-09-12 | $3.88 | $3.95 | $3.80 | $3.86 | $3.86 | 224,890 |
2019-09-11 | $3.78 | $3.90 | $3.67 | $3.86 | $3.86 | 385,866 |
2019-09-10 | $3.63 | $3.84 | $3.54 | $3.74 | $3.74 | 343,085 |
2019-09-09 | $3.69 | $3.95 | $3.62 | $3.66 | $3.66 | 415,004 |
2019-09-06 | $3.48 | $3.82 | $3.48 | $3.67 | $3.67 | 242,753 |
2019-09-05 | $3.78 | $3.88 | $3.33 | $3.47 | $3.47 | 519,214 |
2019-09-04 | $4.11 | $4.11 | $3.69 | $3.71 | $3.71 | 547,775 |
2019-09-03 | $4.03 | $4.16 | $3.91 | $4.04 | $4.04 | 451,322 |
2019-08-30 | $3.90 | $4.05 | $3.85 | $4.03 | $4.03 | 360,628 |
2019-08-29 | $3.89 | $3.96 | $3.46 | $3.88 | $3.88 | 594,294 |
2019-08-28 | $4.20 | $4.20 | $3.81 | $3.87 | $3.87 | 447,588 |
2019-08-27 | $3.90 | $4.20 | $3.76 | $4.16 | $4.16 | 493,448 |
2019-08-26 | $3.68 | $3.89 | $3.60 | $3.89 | $3.89 | 553,563 |
2019-08-23 | $3.71 | $3.78 | $3.45 | $3.65 | $3.65 | 353,864 |
2019-08-22 | $3.71 | $3.95 | $3.55 | $3.76 | $3.76 | 503,498 |
2019-08-21 | $3.45 | $3.71 | $3.39 | $3.70 | $3.70 | 252,243 |
2019-08-20 | $3.30 | $3.48 | $3.19 | $3.42 | $3.42 | 337,711 |
2019-08-19 | $2.94 | $3.35 | $2.94 | $3.31 | $3.31 | 279,939 |
2019-08-16 | $2.84 | $3.01 | $2.77 | $2.97 | $2.97 | 265,762 |
2019-08-15 | $2.85 | $2.98 | $2.81 | $2.85 | $2.85 | 160,697 |
2019-08-14 | $2.82 | $2.87 | $2.77 | $2.86 | $2.86 | 217,198 |
2019-08-13 | $2.80 | $2.90 | $2.71 | $2.87 | $2.87 | 317,251 |
2019-08-12 | $2.71 | $2.87 | $2.61 | $2.82 | $2.82 | 270,696 |
2019-08-09 | $2.58 | $2.70 | $2.52 | $2.69 | $2.69 | 354,800 |
2019-08-08 | $2.59 | $2.71 | $2.50 | $2.63 | $2.63 | 238,977 |
2019-08-07 | $2.24 | $2.57 | $2.23 | $2.57 | $2.57 | 306,784 |
2019-08-06 | $2.57 | $2.61 | $2.15 | $2.29 | $2.29 | 340,743 |
2019-08-05 | $2.44 | $2.44 | $2.17 | $2.44 | $2.44 | 359,695 |
2019-08-02 | $2.74 | $2.74 | $2.36 | $2.42 | $2.42 | 309,932 |
2019-08-01 | $2.75 | $2.82 | $2.57 | $2.78 | $2.78 | 288,794 |
2019-07-31 | $2.69 | $2.79 | $2.63 | $2.73 | $2.73 | 284,075 |
2019-07-30 | $2.70 | $2.77 | $2.63 | $2.69 | $2.69 | 237,335 |
2019-07-29 | $2.86 | $2.87 | $2.61 | $2.71 | $2.71 | 304,460 |
2019-07-26 | $2.80 | $2.88 | $2.75 | $2.85 | $2.85 | 258,446 |
2019-07-25 | $2.99 | $2.99 | $2.78 | $2.79 | $2.79 | 281,407 |
2019-07-24 | $2.97 | $3.03 | $2.88 | $3.00 | $3.00 | 219,988 |
2019-07-23 | $3.06 | $3.07 | $2.91 | $2.97 | $2.97 | 231,088 |
2019-07-22 | $3.09 | $3.12 | $2.93 | $3.01 | $3.01 | 432,826 |
2019-07-19 | $3.13 | $3.15 | $3.01 | $3.10 | $3.10 | 224,330 |
2019-07-18 | $3.13 | $3.18 | $2.96 | $3.14 | $3.14 | 323,116 |
2019-07-17 | $3.00 | $3.11 | $2.81 | $3.11 | $3.11 | 951,012 |
2019-07-16 | $2.80 | $3.07 | $2.74 | $3.03 | $3.03 | 891,126 |
2019-07-15 | $2.90 | $2.93 | $2.75 | $2.79 | $2.79 | 202,006 |
2019-07-12 | $2.98 | $3.05 | $2.77 | $2.89 | $2.89 | 466,690 |
2019-07-11 | $3.06 | $3.09 | $2.94 | $2.99 | $2.99 | 222,788 |
2019-07-10 | $3.09 | $3.10 | $2.94 | $3.08 | $3.08 | 287,552 |
2019-07-09 | $2.93 | $3.08 | $2.89 | $3.08 | $3.08 | 627,292 |
2019-07-08 | $3.10 | $3.10 | $2.92 | $2.97 | $2.97 | 372,923 |
2019-07-05 | $3.03 | $3.18 | $3.00 | $3.10 | $3.10 | 280,041 |
2019-07-03 | $3.11 | $3.13 | $2.90 | $3.05 | $3.05 | 168,035 |
2019-07-02 | $2.95 | $3.19 | $2.95 | $3.11 | $3.11 | 568,754 |
2019-07-01 | $3.21 | $3.40 | $2.88 | $2.95 | $2.95 | 853,783 |
2019-06-28 | $2.84 | $3.43 | $2.84 | $3.22 | $3.22 | 7,010,710 |
2019-06-27 | $2.92 | $3.04 | $2.83 | $2.88 | $2.88 | 651,604 |
2019-06-26 | $2.84 | $2.91 | $2.65 | $2.90 | $2.90 | 600,942 |
2019-06-25 | $2.96 | $3.13 | $2.64 | $2.79 | $2.79 | 1,028,894 |
2019-06-24 | $2.71 | $3.06 | $2.63 | $3.00 | $3.00 | 977,987 |
2019-06-21 | $2.69 | $2.75 | $2.50 | $2.68 | $2.68 | 703,511 |
2019-06-20 | $2.67 | $2.75 | $2.47 | $2.67 | $2.67 | 475,486 |
2019-06-19 | $2.65 | $2.72 | $2.34 | $2.64 | $2.64 | 619,053 |
2019-06-18 | $2.46 | $2.73 | $2.46 | $2.61 | $2.61 | 1,353,599 |
2019-06-17 | $2.28 | $2.47 | $2.23 | $2.45 | $2.45 | 943,570 |
2019-06-14 | $2.11 | $2.28 | $2.02 | $2.28 | $2.28 | 7,072,907 |
2019-06-13 | $2.97 | $3.14 | $2.82 | $2.83 | $2.83 | 671,590 |
2019-06-12 | $3.03 | $3.33 | $3.03 | $3.28 | $3.28 | 138,363 |
2019-06-11 | $3.22 | $3.25 | $3.00 | $3.07 | $3.07 | 120,579 |
2019-06-10 | $3.28 | $3.30 | $3.11 | $3.17 | $3.17 | 117,241 |
2019-06-07 | $3.20 | $3.29 | $3.00 | $3.25 | $3.25 | 210,136 |
2019-06-06 | $3.33 | $3.38 | $3.15 | $3.18 | $3.18 | 181,954 |
2019-06-05 | $4.00 | $4.01 | $3.30 | $3.30 | $3.30 | 286,780 |
2019-06-04 | $3.67 | $4.02 | $3.56 | $4.00 | $4.00 | 212,754 |
2019-06-03 | $3.45 | $3.63 | $3.40 | $3.62 | $3.62 | 241,893 |
2019-05-31 | $3.43 | $3.51 | $3.36 | $3.41 | $3.41 | 171,587 |
2019-05-30 | $3.67 | $3.82 | $3.49 | $3.52 | $3.52 | 213,392 |
2019-05-29 | $3.84 | $3.84 | $3.62 | $3.67 | $3.67 | 148,738 |
2019-05-28 | $4.00 | $4.03 | $3.76 | $3.83 | $3.83 | 178,235 |
2019-05-24 | $4.13 | $4.41 | $3.95 | $3.97 | $3.97 | 102,299 |
2019-05-23 | $4.42 | $4.42 | $4.00 | $4.10 | $4.10 | 187,630 |
2019-05-22 | $4.37 | $4.60 | $4.30 | $4.49 | $4.49 | 153,167 |
2019-05-21 | $4.24 | $4.48 | $4.23 | $4.41 | $4.41 | 87,091 |
2019-05-20 | $4.11 | $4.25 | $3.94 | $4.22 | $4.22 | 134,227 |
2019-05-17 | $4.27 | $4.33 | $4.06 | $4.13 | $4.13 | 142,876 |
2019-05-16 | $4.07 | $4.33 | $4.04 | $4.31 | $4.31 | 200,603 |
2019-05-15 | $4.16 | $4.39 | $4.16 | $4.23 | $4.23 | 175,864 |
2019-05-14 | $4.31 | $4.33 | $4.13 | $4.25 | $4.25 | 132,535 |
2019-05-13 | $4.52 | $4.60 | $4.24 | $4.26 | $4.26 | 213,341 |
2019-05-10 | $4.80 | $4.85 | $4.51 | $4.60 | $4.60 | 346,273 |
2019-05-09 | $4.69 | $4.82 | $4.53 | $4.78 | $4.78 | 134,167 |
2019-05-08 | $4.81 | $4.84 | $4.69 | $4.76 | $4.76 | 228,413 |
2019-05-07 | $4.87 | $4.99 | $4.75 | $4.88 | $4.88 | 356,940 |
2019-05-06 | $4.97 | $5.09 | $4.74 | $5.07 | $5.07 | 355,542 |
2019-05-03 | $5.36 | $5.39 | $4.79 | $5.04 | $5.04 | 562,392 |
2019-05-02 | $5.99 | $5.99 | $5.10 | $5.35 | $5.35 | 460,530 |
2019-05-01 | $6.52 | $6.62 | $6.03 | $6.11 | $6.11 | 231,940 |
2019-04-30 | $6.86 | $7.03 | $6.48 | $6.54 | $6.54 | 170,112 |
2019-04-29 | $7.37 | $7.37 | $6.77 | $6.95 | $6.95 | 163,678 |
2019-04-26 | $7.01 | $7.39 | $6.92 | $7.35 | $7.35 | 138,293 |
2019-04-25 | $6.84 | $6.95 | $6.66 | $6.93 | $6.93 | 63,892 |
2019-04-24 | $7.00 | $7.00 | $6.77 | $6.85 | $6.85 | 76,582 |
2019-04-23 | $6.93 | $7.13 | $6.84 | $7.00 | $7.00 | 154,616 |
2019-04-22 | $6.87 | $6.95 | $6.64 | $6.92 | $6.92 | 61,714 |
2019-04-18 | $6.82 | $6.98 | $6.69 | $6.90 | $6.90 | 97,912 |
2019-04-17 | $7.02 | $7.02 | $6.55 | $6.84 | $6.84 | 96,033 |
2019-04-16 | $6.84 | $6.99 | $6.80 | $6.97 | $6.97 | 89,532 |
2019-04-15 | $6.78 | $7.04 | $6.58 | $6.82 | $6.82 | 145,083 |
2019-04-12 | $6.73 | $6.88 | $6.67 | $6.79 | $6.79 | 126,520 |
2019-04-11 | $6.60 | $6.81 | $6.49 | $6.70 | $6.70 | 149,726 |
2019-04-10 | $6.58 | $6.70 | $6.51 | $6.60 | $6.60 | 127,794 |
2019-04-09 | $6.77 | $6.83 | $6.48 | $6.55 | $6.55 | 176,349 |
2019-04-08 | $6.42 | $6.88 | $6.31 | $6.78 | $6.78 | 205,679 |
2019-04-05 | $6.25 | $6.56 | $6.25 | $6.43 | $6.43 | 312,106 |
2019-04-04 | $6.40 | $6.71 | $6.12 | $6.21 | $6.21 | 432,200 |
2019-04-03 | $6.75 | $6.79 | $6.32 | $6.40 | $6.40 | 313,098 |
2019-04-02 | $6.62 | $6.78 | $6.47 | $6.60 | $6.60 | 306,516 |
2019-04-01 | $6.67 | $6.94 | $6.22 | $6.62 | $6.62 | 197,973 |
2019-03-29 | $7.02 | $7.02 | $6.78 | $6.87 | $6.87 | 201,738 |
2019-03-28 | $6.65 | $6.98 | $6.43 | $6.96 | $6.96 | 194,934 |
2019-03-27 | $6.35 | $6.77 | $6.33 | $6.71 | $6.71 | 224,974 |
2019-03-26 | $6.35 | $6.40 | $6.02 | $6.35 | $6.35 | 196,139 |
2019-03-25 | $6.21 | $6.58 | $6.15 | $6.33 | $6.33 | 202,149 |
2019-03-22 | $6.68 | $6.68 | $6.03 | $6.22 | $6.22 | 214,024 |
2019-03-21 | $6.76 | $6.92 | $6.67 | $6.70 | $6.70 | 156,703 |
2019-03-20 | $6.63 | $6.86 | $6.51 | $6.76 | $6.76 | 202,869 |
2019-03-19 | $6.66 | $6.79 | $6.52 | $6.65 | $6.65 | 267,689 |
2019-03-18 | $6.63 | $6.80 | $6.29 | $6.57 | $6.57 | 396,375 |
2019-03-15 | $6.66 | $6.82 | $6.55 | $6.58 | $6.58 | 280,170 |
2019-03-14 | $7.18 | $7.21 | $6.57 | $6.66 | $6.66 | 449,154 |
2019-03-13 | $6.81 | $7.45 | $6.66 | $7.21 | $7.21 | 815,009 |
2019-03-12 | $6.35 | $6.84 | $5.94 | $6.81 | $6.81 | 1,489,047 |
2019-03-11 | $5.37 | $8.39 | $5.37 | $6.38 | $6.38 | 10,330,942 |
2019-03-08 | $5.29 | $5.29 | $5.00 | $5.11 | $5.11 | 350,616 |
2019-03-07 | $6.14 | $6.14 | $5.11 | $5.23 | $5.23 | 282,472 |
2019-03-06 | $6.42 | $6.95 | $6.05 | $6.12 | $6.12 | 205,552 |
2019-03-05 | $6.23 | $6.75 | $6.19 | $6.35 | $6.35 | 214,784 |
2019-03-04 | $6.22 | $6.57 | $6.21 | $6.28 | $6.28 | 138,891 |
2019-03-01 | $6.17 | $6.20 | $5.93 | $6.15 | $6.15 | 96,303 |
2019-02-28 | $5.94 | $6.22 | $5.85 | $6.13 | $6.13 | 145,254 |
2019-02-27 | $6.13 | $6.21 | $5.89 | $5.96 | $5.96 | 80,691 |
2019-02-26 | $5.98 | $6.25 | $5.97 | $6.16 | $6.16 | 82,676 |
2019-02-25 | $5.90 | $6.02 | $5.87 | $5.94 | $5.94 | 127,471 |
2019-02-22 | $5.89 | $6.00 | $5.76 | $5.90 | $5.90 | 66,776 |
2019-02-21 | $5.94 | $5.94 | $5.75 | $5.83 | $5.83 | 66,569 |
2019-02-20 | $6.00 | $6.08 | $5.84 | $5.89 | $5.89 | 68,738 |
2019-02-19 | $6.10 | $6.24 | $5.80 | $6.00 | $6.00 | 114,855 |
2019-02-15 | $5.89 | $6.28 | $5.89 | $6.11 | $6.11 | 169,555 |
2019-02-14 | $5.92 | $6.05 | $5.85 | $5.85 | $5.85 | 137,277 |
2019-02-13 | $6.00 | $6.05 | $5.88 | $5.99 | $5.99 | 209,697 |
2019-02-12 | $5.98 | $6.10 | $5.94 | $6.00 | $6.00 | 160,087 |
2019-02-11 | $6.00 | $6.04 | $5.88 | $5.98 | $5.98 | 52,995 |
2019-02-08 | $6.00 | $6.14 | $5.84 | $5.99 | $5.99 | 65,476 |
2019-02-07 | $6.13 | $6.23 | $5.86 | $6.01 | $6.01 | 110,554 |
2019-02-06 | $6.44 | $6.50 | $6.12 | $6.15 | $6.15 | 122,297 |
2019-02-05 | $6.62 | $6.79 | $6.42 | $6.47 | $6.47 | 105,351 |
2019-02-04 | $6.38 | $6.90 | $6.38 | $6.60 | $6.60 | 132,159 |
2019-02-01 | $6.22 | $6.63 | $6.22 | $6.38 | $6.38 | 107,269 |
2019-01-31 | $6.13 | $6.30 | $6.07 | $6.16 | $6.16 | 137,211 |
2019-01-30 | $6.03 | $6.19 | $5.93 | $6.13 | $6.13 | 58,564 |
2019-01-29 | $5.99 | $6.22 | $5.93 | $6.04 | $6.04 | 122,550 |
2019-01-28 | $5.75 | $6.10 | $5.64 | $6.01 | $6.01 | 128,100 |
2019-01-25 | $5.45 | $6.15 | $5.45 | $6.01 | $6.01 | 301,935 |
2019-01-24 | $5.42 | $5.62 | $5.29 | $5.41 | $5.41 | 65,388 |
2019-01-23 | $5.65 | $5.98 | $5.30 | $5.42 | $5.42 | 189,951 |
2019-01-22 | $5.74 | $5.80 | $5.52 | $5.65 | $5.65 | 124,843 |
2019-01-18 | $5.68 | $5.84 | $5.53 | $5.71 | $5.71 | 57,348 |
2019-01-17 | $5.96 | $6.00 | $5.58 | $5.65 | $5.65 | 61,049 |
2019-01-16 | $6.21 | $6.34 | $5.94 | $5.95 | $5.95 | 138,024 |
2019-01-15 | $6.01 | $6.22 | $5.99 | $6.20 | $6.20 | 46,276 |
2019-01-14 | $6.32 | $6.33 | $5.94 | $6.07 | $6.07 | 67,864 |
2019-01-11 | $6.15 | $6.44 | $6.12 | $6.38 | $6.38 | 73,266 |
2019-01-10 | $5.91 | $6.24 | $5.73 | $6.21 | $6.21 | 87,031 |
2019-01-09 | $5.53 | $6.01 | $5.53 | $5.98 | $5.98 | 125,622 |
2019-01-08 | $5.64 | $5.79 | $5.45 | $5.50 | $5.50 | 141,664 |
2019-01-07 | $5.52 | $5.70 | $5.34 | $5.58 | $5.58 | 101,287 |
2019-01-04 | $5.23 | $5.65 | $5.23 | $5.52 | $5.52 | 61,006 |
2019-01-03 | $4.79 | $5.34 | $4.77 | $5.13 | $5.13 | 105,785 |
2019-01-02 | $4.50 | $5.00 | $4.42 | $4.83 | $4.83 | 90,182 |
2018-12-31 | $4.78 | $4.89 | $4.52 | $4.52 | $4.52 | 118,782 |
2018-12-28 | $4.59 | $4.81 | $4.53 | $4.78 | $4.78 | 120,593 |
2018-12-27 | $4.84 | $4.92 | $4.52 | $4.61 | $4.61 | 106,397 |
2018-12-26 | $4.67 | $5.04 | $4.67 | $4.95 | $4.95 | 114,649 |
2018-12-24 | $4.79 | $4.79 | $4.53 | $4.68 | $4.68 | 81,690 |
2018-12-21 | $5.20 | $5.20 | $4.84 | $4.84 | $4.84 | 208,012 |
2018-12-20 | $5.87 | $5.87 | $5.21 | $5.23 | $5.23 | 130,840 |
2018-12-19 | $5.54 | $6.30 | $5.54 | $5.85 | $5.85 | 149,727 |
2018-12-18 | $6.33 | $6.33 | $5.46 | $5.58 | $5.58 | 142,631 |
2018-12-17 | $6.40 | $6.61 | $6.21 | $6.24 | $6.24 | 115,216 |
2018-12-14 | $6.66 | $7.04 | $6.38 | $6.39 | $6.39 | 77,803 |
2018-12-13 | $7.24 | $7.25 | $6.62 | $6.69 | $6.69 | 87,795 |
2018-12-12 | $6.96 | $7.33 | $6.96 | $7.21 | $7.21 | 72,640 |
2018-12-11 | $7.39 | $7.40 | $6.84 | $6.92 | $6.92 | 117,382 |
2018-12-10 | $7.48 | $7.71 | $7.34 | $7.39 | $7.39 | 81,559 |
2018-12-07 | $7.95 | $8.05 | $7.45 | $7.65 | $7.65 | 54,532 |
2018-12-06 | $7.86 | $8.09 | $7.73 | $7.91 | $7.91 | 73,640 |
2018-12-04 | $8.15 | $8.30 | $7.96 | $8.01 | $8.01 | 87,491 |
2018-12-03 | $8.48 | $8.51 | $7.98 | $8.15 | $8.15 | 87,459 |
2018-11-30 | $8.81 | $8.81 | $8.00 | $8.35 | $8.35 | 111,393 |
2018-11-29 | $8.24 | $8.82 | $8.24 | $8.79 | $8.79 | 97,133 |
2018-11-28 | $7.98 | $8.41 | $7.98 | $8.38 | $8.38 | 110,618 |
2018-11-27 | $7.99 | $8.10 | $7.80 | $7.96 | $7.96 | 62,664 |
2018-11-26 | $8.10 | $8.36 | $7.87 | $8.07 | $8.07 | 70,625 |
2018-11-23 | $8.16 | $8.26 | $7.98 | $8.02 | $8.02 | 22,211 |
2018-11-21 | $8.17 | $8.38 | $8.07 | $8.28 | $8.28 | 54,278 |
2018-11-20 | $7.87 | $8.25 | $7.64 | $8.17 | $8.17 | 80,683 |
2018-11-19 | $8.18 | $8.18 | $7.83 | $8.01 | $8.01 | 60,674 |
2018-11-16 | $8.12 | $8.34 | $7.75 | $8.21 | $8.21 | 90,930 |
2018-11-15 | $8.19 | $8.55 | $8.10 | $8.21 | $8.21 | 137,327 |
2018-11-14 | $8.16 | $8.42 | $7.83 | $8.28 | $8.28 | 130,681 |
2018-11-13 | $8.05 | $8.19 | $7.92 | $8.09 | $8.09 | 116,635 |
2018-11-12 | $8.38 | $8.39 | $7.98 | $8.00 | $8.00 | 105,106 |
2018-11-09 | $8.82 | $8.88 | $8.03 | $8.40 | $8.40 | 155,488 |
2018-11-08 | $7.64 | $9.00 | $7.64 | $8.88 | $8.88 | 197,242 |
2018-11-07 | $7.71 | $8.15 | $7.59 | $8.09 | $8.09 | 97,467 |
2018-11-06 | $7.46 | $7.68 | $7.05 | $7.63 | $7.63 | 73,622 |
2018-11-05 | $7.34 | $7.60 | $7.11 | $7.52 | $7.52 | 82,532 |
2018-11-02 | $7.09 | $7.34 | $7.00 | $7.28 | $7.28 | 86,988 |
2018-11-01 | $6.88 | $7.14 | $6.77 | $7.09 | $7.09 | 140,890 |
2018-10-31 | $6.80 | $6.93 | $6.62 | $6.87 | $6.87 | 117,920 |
2018-10-30 | $6.07 | $6.73 | $6.07 | $6.69 | $6.69 | 127,398 |
2018-10-29 | $6.20 | $6.26 | $5.81 | $6.06 | $6.06 | 256,316 |
2018-10-26 | $6.24 | $6.38 | $6.17 | $6.18 | $6.18 | 115,441 |
2018-10-25 | $6.41 | $6.68 | $6.22 | $6.28 | $6.28 | 164,374 |
2018-10-24 | $6.50 | $6.69 | $6.30 | $6.38 | $6.38 | 65,458 |
2018-10-23 | $6.46 | $6.75 | $6.22 | $6.58 | $6.58 | 82,054 |
2018-10-22 | $6.98 | $6.98 | $6.59 | $6.60 | $6.60 | 66,597 |
2018-10-19 | $6.65 | $6.76 | $6.47 | $6.53 | $6.53 | 45,764 |
2018-10-18 | $6.78 | $6.86 | $6.55 | $6.62 | $6.62 | 42,742 |
2018-10-17 | $6.69 | $6.84 | $6.42 | $6.82 | $6.82 | 84,042 |
2018-10-16 | $6.19 | $6.78 | $6.15 | $6.71 | $6.71 | 73,107 |
2018-10-15 | $6.33 | $6.33 | $5.64 | $6.15 | $6.15 | 134,630 |
2018-10-12 | $6.46 | $6.57 | $6.26 | $6.34 | $6.34 | 69,721 |
2018-10-11 | $6.49 | $6.66 | $6.34 | $6.34 | $6.34 | 78,912 |
2018-10-10 | $6.60 | $6.79 | $6.53 | $6.56 | $6.56 | 101,047 |
2018-10-09 | $6.77 | $6.84 | $6.52 | $6.59 | $6.59 | 73,396 |
2018-10-08 | $6.98 | $7.08 | $6.71 | $6.75 | $6.75 | 78,906 |
2018-10-05 | $7.32 | $7.41 | $6.91 | $7.01 | $7.01 | 100,499 |
2018-10-04 | $7.35 | $7.45 | $6.86 | $7.30 | $7.30 | 335,495 |
2018-10-03 | $7.29 | $7.59 | $7.29 | $7.38 | $7.38 | 138,527 |
2018-10-02 | $7.28 | $7.66 | $7.20 | $7.52 | $7.52 | 253,003 |
2018-10-01 | $7.63 | $7.70 | $7.20 | $7.25 | $7.25 | 113,843 |
2018-09-28 | $7.53 | $7.79 | $7.50 | $7.59 | $7.59 | 42,912 |
2018-09-27 | $7.41 | $7.66 | $7.30 | $7.58 | $7.58 | 101,067 |
2018-09-26 | $7.74 | $7.86 | $7.40 | $7.43 | $7.43 | 62,235 |
2018-09-25 | $7.92 | $8.14 | $7.65 | $7.70 | $7.70 | 184,171 |
2018-09-24 | $7.46 | $8.01 | $7.33 | $7.92 | $7.92 | 189,285 |
2018-09-21 | $7.46 | $7.60 | $7.25 | $7.48 | $7.48 | 256,564 |
2018-09-20 | $7.63 | $7.72 | $7.41 | $7.44 | $7.44 | 178,065 |
2018-09-19 | $7.40 | $7.68 | $7.40 | $7.53 | $7.53 | 172,017 |
2018-09-18 | $7.41 | $7.61 | $7.31 | $7.41 | $7.41 | 89,638 |
2018-09-17 | $7.80 | $7.80 | $7.07 | $7.44 | $7.44 | 198,594 |
2018-09-14 | $7.80 | $8.13 | $7.60 | $7.81 | $7.81 | 85,701 |
2018-09-13 | $7.71 | $7.94 | $7.49 | $7.80 | $7.80 | 156,675 |
2018-09-12 | $8.00 | $8.08 | $7.51 | $7.61 | $7.61 | 117,499 |
2018-09-11 | $8.40 | $8.48 | $8.00 | $8.01 | $8.01 | 92,312 |
2018-09-10 | $8.90 | $8.90 | $8.00 | $8.46 | $8.46 | 141,570 |
2018-09-07 | $8.73 | $9.02 | $8.73 | $8.94 | $8.94 | 56,679 |
2018-09-06 | $9.17 | $9.21 | $8.59 | $8.75 | $8.75 | 101,022 |
2018-09-05 | $8.70 | $9.26 | $8.60 | $9.20 | $9.20 | 149,180 |
2018-09-04 | $8.74 | $8.74 | $8.29 | $8.66 | $8.66 | 101,581 |
2018-08-31 | $8.43 | $8.90 | $8.43 | $8.78 | $8.78 | 58,886 |
2018-08-30 | $8.61 | $8.80 | $8.40 | $8.47 | $8.47 | 86,540 |
2018-08-29 | $8.08 | $8.70 | $7.99 | $8.61 | $8.61 | 150,278 |
2018-08-28 | $8.21 | $8.21 | $7.92 | $8.11 | $8.11 | 86,068 |
2018-08-27 | $8.24 | $8.37 | $8.10 | $8.12 | $8.12 | 59,016 |
2018-08-24 | $8.17 | $8.38 | $7.78 | $8.23 | $8.23 | 81,467 |
2018-08-23 | $8.43 | $8.67 | $8.13 | $8.18 | $8.18 | 69,800 |
2018-08-22 | $8.20 | $8.44 | $8.04 | $8.40 | $8.40 | 98,701 |
2018-08-21 | $7.84 | $8.29 | $7.83 | $8.18 | $8.18 | 81,583 |
2018-08-20 | $8.10 | $8.10 | $7.69 | $7.81 | $7.81 | 66,057 |
2018-08-17 | $8.06 | $8.14 | $7.89 | $8.06 | $8.06 | 49,608 |
2018-08-16 | $7.75 | $8.19 | $7.62 | $8.04 | $8.04 | 113,816 |
2018-08-15 | $7.80 | $7.80 | $7.25 | $7.73 | $7.73 | 154,765 |
2018-08-14 | $8.00 | $8.17 | $7.90 | $8.12 | $8.12 | 76,310 |
2018-08-13 | $7.88 | $8.04 | $7.80 | $8.00 | $8.00 | 74,355 |
2018-08-10 | $8.07 | $8.08 | $7.73 | $7.93 | $7.93 | 62,121 |
2018-08-09 | $8.10 | $8.24 | $8.00 | $8.09 | $8.09 | 63,034 |
2018-08-08 | $7.61 | $8.11 | $7.60 | $8.10 | $8.10 | 88,227 |
2018-08-07 | $7.45 | $7.69 | $7.45 | $7.64 | $7.64 | 50,072 |
2018-08-06 | $7.57 | $7.67 | $7.26 | $7.43 | $7.43 | 92,960 |
2018-08-03 | $6.88 | $7.90 | $6.88 | $7.55 | $7.55 | 155,848 |
2018-08-02 | $7.28 | $7.77 | $7.21 | $7.41 | $7.41 | 92,590 |
2018-08-01 | $7.54 | $7.65 | $7.25 | $7.43 | $7.43 | 69,472 |
2018-07-31 | $7.34 | $7.64 | $7.30 | $7.57 | $7.57 | 41,856 |
2018-07-30 | $7.41 | $7.60 | $7.28 | $7.33 | $7.33 | 75,310 |
2018-07-27 | $8.13 | $8.13 | $7.33 | $7.39 | $7.39 | 120,001 |
2018-07-26 | $7.94 | $8.13 | $7.82 | $8.10 | $8.10 | 46,846 |
2018-07-25 | $7.78 | $7.98 | $7.70 | $7.94 | $7.94 | 81,908 |
2018-07-24 | $8.11 | $8.11 | $7.61 | $7.79 | $7.79 | 67,486 |
2018-07-23 | $8.08 | $8.17 | $7.91 | $8.01 | $8.01 | 66,936 |
2018-07-20 | $8.21 | $8.35 | $8.08 | $8.12 | $8.12 | 49,233 |
2018-07-19 | $7.95 | $8.44 | $7.86 | $8.27 | $8.27 | 107,966 |
2018-07-18 | $7.99 | $8.24 | $7.59 | $7.96 | $7.96 | 97,914 |
2018-07-17 | $8.00 | $8.17 | $7.86 | $8.00 | $8.00 | 60,950 |
2018-07-16 | $8.82 | $8.82 | $7.82 | $8.03 | $8.03 | 235,350 |
2018-07-13 | $8.81 | $8.83 | $8.65 | $8.75 | $8.75 | 68,828 |
2018-07-12 | $8.79 | $8.89 | $8.59 | $8.81 | $8.81 | 83,344 |
2018-07-11 | $8.93 | $9.07 | $8.60 | $8.69 | $8.69 | 96,571 |
2018-07-10 | $9.23 | $9.33 | $8.92 | $8.96 | $8.96 | 89,933 |
2018-07-09 | $9.25 | $9.35 | $8.86 | $9.23 | $9.23 | 81,602 |
2018-07-06 | $8.96 | $9.23 | $8.89 | $9.21 | $9.21 | 204,790 |
2018-07-05 | $9.00 | $9.00 | $8.58 | $8.92 | $8.92 | 66,166 |
2018-07-03 | $8.53 | $8.88 | $8.39 | $8.83 | $8.83 | 58,806 |
2018-07-02 | $8.60 | $8.60 | $8.15 | $8.54 | $8.54 | 184,429 |
2018-06-29 | $9.24 | $9.24 | $8.56 | $8.60 | $8.60 | 122,367 |
2018-06-28 | $9.12 | $9.32 | $8.90 | $9.20 | $9.20 | 165,972 |
2018-06-27 | $9.08 | $9.17 | $8.88 | $9.01 | $9.01 | 147,381 |
2018-06-26 | $9.30 | $9.37 | $8.90 | $9.09 | $9.09 | 161,886 |
2018-06-25 | $9.50 | $9.56 | $9.08 | $9.25 | $9.25 | 191,002 |
2018-06-22 | $9.11 | $9.75 | $8.98 | $9.51 | $9.51 | 597,401 |
2018-06-21 | $9.55 | $9.56 | $8.90 | $9.04 | $9.04 | 220,691 |
2018-06-20 | $8.96 | $9.62 | $8.85 | $9.55 | $9.55 | 319,260 |
2018-06-19 | $8.70 | $8.94 | $8.65 | $8.88 | $8.88 | 159,273 |
2018-06-18 | $8.47 | $8.76 | $8.27 | $8.74 | $8.74 | 157,313 |
2018-06-15 | $8.60 | $8.92 | $8.38 | $8.50 | $8.50 | 399,172 |
2018-06-14 | $8.58 | $8.70 | $8.41 | $8.61 | $8.61 | 161,227 |
2018-06-13 | $8.77 | $8.77 | $8.44 | $8.51 | $8.51 | 158,362 |
2018-06-12 | $8.61 | $8.88 | $8.50 | $8.77 | $8.77 | 115,140 |
2018-06-11 | $8.30 | $8.66 | $8.09 | $8.58 | $8.58 | 145,293 |
2018-06-08 | $8.44 | $8.53 | $8.28 | $8.30 | $8.30 | 85,422 |
2018-06-07 | $8.65 | $8.65 | $8.33 | $8.46 | $8.46 | 108,066 |
2018-06-06 | $8.42 | $8.73 | $8.15 | $8.67 | $8.67 | 246,089 |
2018-06-05 | $7.59 | $8.45 | $7.59 | $8.42 | $8.42 | 426,947 |
2018-06-04 | $8.00 | $8.14 | $7.50 | $7.59 | $7.59 | 208,755 |
2018-06-01 | $8.12 | $8.22 | $7.95 | $7.96 | $7.96 | 130,677 |
2018-05-31 | $8.25 | $8.36 | $7.96 | $8.05 | $8.05 | 90,940 |
2018-05-30 | $8.24 | $8.46 | $8.14 | $8.20 | $8.20 | 138,580 |
2018-05-29 | $8.34 | $8.41 | $7.97 | $8.16 | $8.16 | 109,934 |
2018-05-25 | $8.09 | $8.50 | $8.02 | $8.35 | $8.35 | 169,196 |
2018-05-24 | $8.13 | $8.22 | $8.00 | $8.05 | $8.05 | 72,319 |
2018-05-23 | $7.97 | $8.24 | $7.97 | $8.11 | $8.11 | 163,363 |
2018-05-22 | $7.54 | $8.16 | $7.54 | $7.98 | $7.98 | 125,887 |
2018-05-21 | $7.95 | $7.96 | $7.50 | $7.52 | $7.52 | 150,080 |
2018-05-18 | $8.39 | $8.40 | $7.76 | $7.77 | $7.77 | 159,970 |
2018-05-17 | $8.83 | $8.90 | $8.34 | $8.35 | $8.35 | 503,763 |
2018-05-16 | $8.16 | $8.96 | $8.15 | $8.81 | $8.81 | 369,580 |
2018-05-15 | $8.25 | $8.25 | $7.86 | $8.15 | $8.15 | 135,329 |
2018-05-14 | $8.37 | $8.69 | $8.21 | $8.27 | $8.27 | 141,943 |
2018-05-11 | $8.20 | $8.36 | $8.01 | $8.32 | $8.32 | 130,734 |
2018-05-10 | $8.24 | $8.57 | $8.13 | $8.21 | $8.21 | 95,480 |
2018-05-09 | $9.00 | $9.01 | $8.13 | $8.18 | $8.18 | 138,911 |
2018-05-08 | $8.19 | $8.31 | $8.04 | $8.27 | $8.27 | 76,334 |
2018-05-07 | $8.06 | $8.33 | $7.99 | $8.18 | $8.18 | 57,675 |
2018-05-04 | $8.00 | $8.10 | $7.92 | $8.02 | $8.02 | 49,854 |
2018-05-03 | $7.92 | $8.14 | $7.77 | $8.01 | $8.01 | 72,190 |
2018-05-02 | $7.78 | $8.06 | $7.77 | $7.93 | $7.93 | 49,490 |
2018-05-01 | $7.69 | $7.84 | $7.50 | $7.80 | $7.80 | 65,425 |
2018-04-30 | $8.06 | $8.09 | $7.63 | $7.67 | $7.67 | 59,891 |
2018-04-27 | $7.75 | $8.14 | $7.75 | $7.97 | $7.97 | 123,327 |
2018-04-26 | $7.57 | $7.88 | $7.54 | $7.70 | $7.70 | 130,305 |
2018-04-25 | $7.90 | $7.98 | $7.47 | $7.55 | $7.55 | 98,928 |
2018-04-24 | $7.64 | $7.80 | $7.47 | $7.70 | $7.70 | 80,415 |
2018-04-23 | $7.75 | $7.96 | $7.47 | $7.61 | $7.61 | 80,841 |
2018-04-20 | $7.90 | $8.05 | $7.65 | $7.73 | $7.73 | 74,799 |
2018-04-19 | $8.35 | $8.40 | $7.78 | $7.90 | $7.90 | 94,722 |
2018-04-18 | $8.47 | $8.62 | $8.33 | $8.40 | $8.40 | 126,146 |
2018-04-17 | $7.72 | $8.47 | $7.51 | $8.43 | $8.43 | 294,277 |
2018-04-16 | $7.71 | $7.95 | $7.56 | $7.67 | $7.67 | 105,560 |
2018-04-13 | $7.92 | $7.92 | $7.40 | $7.64 | $7.64 | 168,951 |
2018-04-12 | $7.76 | $7.96 | $7.72 | $7.90 | $7.90 | 125,531 |
2018-04-11 | $7.38 | $7.71 | $7.36 | $7.71 | $7.71 | 124,614 |
2018-04-10 | $7.23 | $7.59 | $7.20 | $7.40 | $7.40 | 148,712 |
2018-04-09 | $7.15 | $7.36 | $6.96 | $7.11 | $7.11 | 207,782 |
2018-04-06 | $7.46 | $7.60 | $7.15 | $7.16 | $7.16 | 129,877 |
2018-04-05 | $7.77 | $7.93 | $7.33 | $7.56 | $7.56 | 125,247 |
2018-04-04 | $7.25 | $7.78 | $7.14 | $7.73 | $7.73 | 88,817 |
2018-04-03 | $7.02 | $7.44 | $6.92 | $7.40 | $7.40 | 116,994 |
2018-04-02 | $7.35 | $7.40 | $6.65 | $6.91 | $6.91 | 183,285 |
2018-03-29 | $7.45 | $7.58 | $7.31 | $7.34 | $7.34 | 148,346 |
2018-03-28 | $7.88 | $8.13 | $7.40 | $7.42 | $7.42 | 166,398 |
2018-03-27 | $8.13 | $8.32 | $7.78 | $7.84 | $7.84 | 403,631 |
2018-03-26 | $8.37 | $8.42 | $7.91 | $8.17 | $8.17 | 126,894 |
2018-03-23 | $8.62 | $8.72 | $8.20 | $8.20 | $8.20 | 105,912 |
2018-03-22 | $8.83 | $9.03 | $8.53 | $8.60 | $8.60 | 140,861 |
2018-03-21 | $8.76 | $8.97 | $8.68 | $8.86 | $8.86 | 79,635 |
2018-03-20 | $8.94 | $9.04 | $8.67 | $8.73 | $8.73 | 85,615 |
2018-03-19 | $9.03 | $9.12 | $8.84 | $8.91 | $8.91 | 137,142 |
2018-03-16 | $8.94 | $9.14 | $8.84 | $8.98 | $8.98 | 201,418 |
2018-03-15 | $9.09 | $9.20 | $8.73 | $8.96 | $8.96 | 152,225 |
2018-03-14 | $9.15 | $9.17 | $8.90 | $9.02 | $9.02 | 205,202 |
2018-03-13 | $9.30 | $9.34 | $9.07 | $9.14 | $9.14 | 215,897 |
2018-03-12 | $9.41 | $9.44 | $9.06 | $9.21 | $9.21 | 213,855 |
2018-03-09 | $9.72 | $9.74 | $9.04 | $9.35 | $9.35 | 268,926 |
2018-03-08 | $9.69 | $10.02 | $9.40 | $9.74 | $9.74 | 206,018 |
2018-03-07 | $9.49 | $9.90 | $9.49 | $9.74 | $9.74 | 164,418 |
2018-03-06 | $9.84 | $9.92 | $9.42 | $9.55 | $9.55 | 181,381 |
2018-03-05 | $9.88 | $10.05 | $9.65 | $9.85 | $9.85 | 112,434 |
2018-03-02 | $9.43 | $10.32 | $9.43 | $9.90 | $9.90 | 159,538 |
2018-03-01 | $9.50 | $9.68 | $9.31 | $9.54 | $9.54 | 79,633 |
2018-02-28 | $9.85 | $9.97 | $9.50 | $9.50 | $9.50 | 75,930 |
2018-02-27 | $10.05 | $10.22 | $9.84 | $9.86 | $9.86 | 55,364 |
2018-02-26 | $9.94 | $10.23 | $9.59 | $10.08 | $10.08 | 312,005 |
2018-02-23 | $9.74 | $9.94 | $9.51 | $9.81 | $9.81 | 94,000 |
2018-02-22 | $9.57 | $9.85 | $9.55 | $9.66 | $9.66 | 226,119 |
2018-02-21 | $9.70 | $9.88 | $9.39 | $9.51 | $9.51 | 152,605 |
2018-02-20 | $9.34 | $9.64 | $9.22 | $9.43 | $9.43 | 87,286 |
2018-02-16 | $9.28 | $9.45 | $9.21 | $9.42 | $9.42 | 101,361 |
2018-02-15 | $8.91 | $9.27 | $8.78 | $9.24 | $9.24 | 110,269 |
2018-02-14 | $8.56 | $9.00 | $8.52 | $8.87 | $8.87 | 89,953 |
2018-02-13 | $8.59 | $8.66 | $8.33 | $8.63 | $8.63 | 142,068 |
2018-02-12 | $8.83 | $8.83 | $8.40 | $8.68 | $8.68 | 260,129 |
2018-02-09 | $8.75 | $8.75 | $7.90 | $8.45 | $8.45 | 306,044 |
2018-02-08 | $9.08 | $9.39 | $8.54 | $8.58 | $8.58 | 169,945 |
2018-02-07 | $8.71 | $9.22 | $8.60 | $9.08 | $9.08 | 151,838 |
2018-02-06 | $8.75 | $9.06 | $8.60 | $8.70 | $8.70 | 207,743 |
2018-02-05 | $9.42 | $9.51 | $8.92 | $8.94 | $8.94 | 168,256 |
2018-02-02 | $9.91 | $9.96 | $9.45 | $9.46 | $9.46 | 159,894 |
2018-02-01 | $10.10 | $10.20 | $9.92 | $9.97 | $9.97 | 126,177 |
2018-01-31 | $10.57 | $10.57 | $9.90 | $10.10 | $10.10 | 193,131 |
2018-01-30 | $10.82 | $10.93 | $10.37 | $10.42 | $10.42 | 102,702 |
2018-01-29 | $10.97 | $11.05 | $10.72 | $10.95 | $10.95 | 109,110 |
2018-01-26 | $11.15 | $11.22 | $10.95 | $11.02 | $11.02 | 59,394 |
2018-01-25 | $11.03 | $11.19 | $10.87 | $11.05 | $11.05 | 89,998 |
2018-01-24 | $11.21 | $11.35 | $10.81 | $10.96 | $10.96 | 98,784 |
2018-01-23 | $10.86 | $11.20 | $10.77 | $11.16 | $11.16 | 143,716 |
2018-01-22 | $10.59 | $10.89 | $10.52 | $10.81 | $10.81 | 162,469 |
2018-01-19 | $10.22 | $10.57 | $10.11 | $10.57 | $10.57 | 78,204 |
2018-01-18 | $10.23 | $10.28 | $9.91 | $10.25 | $10.25 | 48,236 |
2018-01-17 | $10.20 | $10.24 | $9.83 | $10.20 | $10.20 | 116,783 |
2018-01-16 | $10.64 | $10.77 | $10.02 | $10.09 | $10.09 | 145,405 |
2018-01-12 | $10.66 | $10.77 | $10.41 | $10.52 | $10.52 | 77,912 |
2018-01-11 | $10.46 | $10.72 | $10.45 | $10.63 | $10.63 | 102,599 |
2018-01-10 | $10.05 | $10.54 | $9.94 | $10.48 | $10.48 | 164,672 |
2018-01-09 | $10.22 | $10.28 | $9.95 | $10.02 | $10.02 | 142,121 |
2018-01-08 | $10.60 | $10.60 | $10.20 | $10.24 | $10.24 | 127,735 |
2018-01-05 | $10.67 | $10.96 | $10.55 | $10.61 | $10.61 | 136,326 |
2018-01-04 | $10.89 | $10.99 | $10.42 | $10.60 | $10.60 | 200,782 |
2018-01-03 | $10.58 | $10.95 | $10.43 | $10.79 | $10.79 | 156,155 |
2018-01-02 | $10.22 | $10.57 | $10.02 | $10.55 | $10.55 | 327,280 |
2017-12-29 | $10.31 | $10.48 | $10.02 | $10.14 | $10.14 | 133,513 |
2017-12-28 | $10.21 | $10.36 | $10.15 | $10.31 | $10.31 | 61,083 |
2017-12-27 | $10.22 | $10.45 | $10.13 | $10.21 | $10.21 | 115,004 |
2017-12-26 | $10.14 | $10.49 | $10.08 | $10.25 | $10.25 | 149,112 |
2017-12-22 | $10.22 | $10.22 | $10.05 | $10.15 | $10.15 | 97,169 |
2017-12-21 | $10.46 | $10.48 | $10.11 | $10.13 | $10.13 | 132,434 |
2017-12-20 | $10.14 | $10.57 | $10.14 | $10.47 | $10.47 | 269,793 |
2017-12-19 | $10.24 | $10.38 | $10.08 | $10.14 | $10.14 | 251,824 |
2017-12-18 | $10.03 | $10.30 | $9.87 | $10.20 | $10.20 | 288,360 |
2017-12-15 | $9.90 | $10.20 | $9.72 | $9.95 | $9.95 | 361,665 |
2017-12-14 | $10.13 | $10.13 | $9.67 | $9.84 | $9.84 | 394,282 |
2017-12-13 | $9.90 | $10.17 | $9.90 | $10.08 | $10.08 | 191,206 |
2017-12-12 | $10.20 | $10.27 | $9.84 | $9.85 | $9.85 | 186,931 |
2017-12-11 | $10.23 | $10.30 | $10.03 | $10.19 | $10.19 | 111,169 |
2017-12-08 | $10.01 | $10.32 | $10.01 | $10.20 | $10.20 | 143,307 |
2017-12-07 | $9.84 | $10.11 | $9.61 | $10.06 | $10.06 | 113,050 |
2017-12-06 | $9.92 | $9.92 | $9.52 | $9.79 | $9.79 | 101,424 |
2017-12-05 | $9.94 | $10.26 | $9.85 | $9.87 | $9.87 | 111,289 |
2017-12-04 | $10.60 | $10.76 | $9.80 | $9.90 | $9.90 | 224,849 |
2017-12-01 | $10.56 | $10.66 | $10.17 | $10.55 | $10.55 | 127,114 |
2017-11-30 | $10.30 | $10.70 | $10.28 | $10.50 | $10.50 | 409,454 |
2017-11-29 | $10.34 | $10.42 | $10.14 | $10.24 | $10.24 | 117,069 |
2017-11-28 | $10.47 | $10.47 | $10.02 | $10.36 | $10.36 | 196,845 |
2017-11-27 | $9.58 | $10.53 | $9.58 | $10.38 | $10.38 | 220,376 |
2017-11-24 | $9.40 | $9.62 | $9.40 | $9.54 | $9.54 | 42,958 |
2017-11-22 | $9.40 | $9.59 | $9.32 | $9.41 | $9.41 | 128,120 |
2017-11-21 | $9.49 | $9.56 | $9.29 | $9.40 | $9.40 | 122,549 |
2017-11-20 | $9.36 | $9.60 | $9.21 | $9.38 | $9.38 | 99,110 |
2017-11-17 | $9.40 | $9.62 | $9.10 | $9.41 | $9.41 | 185,507 |
2017-11-16 | $9.23 | $9.65 | $9.15 | $9.32 | $9.32 | 188,670 |
2017-11-15 | $9.58 | $9.58 | $9.15 | $9.15 | $9.15 | 182,686 |
2017-11-14 | $9.70 | $9.88 | $9.29 | $9.52 | $9.52 | 246,969 |
2017-11-13 | $10.35 | $10.35 | $9.60 | $9.66 | $9.66 | 197,703 |
2017-11-10 | $10.00 | $10.49 | $9.83 | $10.34 | $10.34 | 191,415 |
2017-11-09 | $10.52 | $10.52 | $9.89 | $9.97 | $9.97 | 357,929 |
2017-11-08 | $10.20 | $10.75 | $9.80 | $9.98 | $9.98 | 458,679 |
2017-11-07 | $9.97 | $10.01 | $9.53 | $9.58 | $9.58 | 147,641 |
2017-11-06 | $9.96 | $10.08 | $9.85 | $9.98 | $9.98 | 80,378 |
2017-11-03 | $9.69 | $9.98 | $9.61 | $9.97 | $9.97 | 132,787 |
2017-11-02 | $9.63 | $9.74 | $9.40 | $9.64 | $9.64 | 208,488 |
2017-11-01 | $10.07 | $10.27 | $9.64 | $9.68 | $9.68 | 164,036 |
2017-10-31 | $9.96 | $10.11 | $9.80 | $10.04 | $10.04 | 150,622 |
2017-10-30 | $9.78 | $10.17 | $9.76 | $9.98 | $9.98 | 159,473 |
2017-10-27 | $9.80 | $9.94 | $9.61 | $9.75 | $9.75 | 152,681 |
2017-10-26 | $9.97 | $10.38 | $9.64 | $9.79 | $9.79 | 398,479 |
2017-10-25 | $10.32 | $10.46 | $9.85 | $10.01 | $10.01 | 328,192 |
2017-10-24 | $9.90 | $10.55 | $9.88 | $10.37 | $10.37 | 286,566 |
2017-10-23 | $10.00 | $10.09 | $9.76 | $9.95 | $9.95 | 341,184 |
2017-10-20 | $10.38 | $10.53 | $9.88 | $9.98 | $9.98 | 283,506 |
2017-10-19 | $10.45 | $10.61 | $10.12 | $10.30 | $10.30 | 237,661 |
2017-10-18 | $10.89 | $11.01 | $10.42 | $10.45 | $10.45 | 121,871 |
2017-10-17 | $10.72 | $11.13 | $10.72 | $10.93 | $10.93 | 183,330 |
2017-10-16 | $10.88 | $11.36 | $10.72 | $10.81 | $10.81 | 160,389 |
2017-10-13 | $11.30 | $11.43 | $10.80 | $10.99 | $10.99 | 361,110 |
2017-10-12 | $11.01 | $11.19 | $10.61 | $10.87 | $10.87 | 170,455 |
2017-10-11 | $11.43 | $11.64 | $10.93 | $10.97 | $10.97 | 249,491 |
2017-10-10 | $11.45 | $11.81 | $11.42 | $11.50 | $11.50 | 179,835 |
2017-10-09 | $11.83 | $12.16 | $11.50 | $11.53 | $11.53 | 235,326 |
2017-10-06 | $12.28 | $12.49 | $11.82 | $11.92 | $11.92 | 245,145 |
2017-10-05 | $12.35 | $12.73 | $11.88 | $12.00 | $12.00 | 278,859 |
2017-10-04 | $12.78 | $12.82 | $12.33 | $12.41 | $12.41 | 321,073 |
2017-10-03 | $12.37 | $13.04 | $12.11 | $12.64 | $12.64 | 651,350 |
2017-10-02 | $14.22 | $15.40 | $12.18 | $12.30 | $12.30 | 1,710,050 |
2017-09-29 | $16.59 | $16.60 | $16.01 | $16.04 | $16.04 | 245,752 |
2017-09-28 | $16.63 | $16.91 | $16.43 | $16.50 | $16.50 | 285,390 |
2017-09-27 | $16.79 | $17.08 | $16.45 | $16.60 | $16.60 | 150,212 |
2017-09-26 | $16.97 | $17.40 | $16.52 | $16.60 | $16.60 | 121,992 |
2017-09-25 | $16.82 | $17.36 | $16.66 | $16.85 | $16.85 | 287,626 |
2017-09-22 | $16.77 | $17.42 | $16.60 | $16.75 | $16.75 | 178,614 |
2017-09-21 | $15.99 | $17.17 | $15.96 | $16.77 | $16.77 | 263,439 |
2017-09-20 | $15.03 | $16.60 | $15.03 | $16.09 | $16.09 | 289,706 |
2017-09-19 | $15.16 | $15.33 | $14.85 | $15.02 | $15.02 | 102,138 |
2017-09-18 | $14.66 | $15.19 | $14.55 | $15.16 | $15.16 | 134,971 |
2017-09-15 | $14.37 | $14.69 | $14.11 | $14.67 | $14.67 | 212,052 |
2017-09-14 | $13.71 | $14.45 | $13.32 | $14.34 | $14.34 | 168,612 |
2017-09-13 | $14.49 | $14.83 | $13.94 | $14.00 | $14.00 | 119,965 |
2017-09-12 | $14.87 | $15.41 | $14.25 | $14.50 | $14.50 | 178,822 |
2017-09-11 | $14.49 | $14.83 | $14.35 | $14.80 | $14.80 | 147,782 |
2017-09-08 | $14.24 | $14.44 | $14.08 | $14.36 | $14.36 | 112,652 |
2017-09-07 | $14.24 | $14.60 | $14.08 | $14.23 | $14.23 | 131,907 |
2017-09-06 | $14.03 | $14.73 | $13.56 | $14.31 | $14.31 | 283,811 |
2017-09-05 | $13.86 | $14.07 | $13.58 | $13.97 | $13.97 | 133,251 |
2017-09-01 | $14.04 | $14.20 | $13.67 | $13.86 | $13.86 | 69,094 |
2017-08-31 | $13.51 | $14.19 | $13.50 | $14.03 | $14.03 | 120,395 |
2017-08-30 | $13.53 | $13.70 | $13.34 | $13.49 | $13.49 | 121,186 |
2017-08-29 | $13.39 | $13.81 | $13.38 | $13.49 | $13.49 | 105,415 |
2017-08-28 | $13.41 | $13.63 | $13.05 | $13.57 | $13.57 | 65,540 |
2017-08-25 | $13.29 | $13.40 | $13.07 | $13.35 | $13.35 | 77,781 |
2017-08-24 | $13.02 | $13.33 | $12.90 | $13.25 | $13.25 | 153,897 |
2017-08-23 | $13.07 | $13.17 | $12.82 | $12.89 | $12.89 | 95,404 |
2017-08-22 | $12.99 | $13.17 | $12.58 | $13.08 | $13.08 | 133,184 |
2017-08-21 | $12.85 | $12.95 | $12.53 | $12.81 | $12.81 | 171,657 |
2017-08-18 | $13.18 | $13.33 | $12.94 | $12.94 | $12.94 | 160,677 |
2017-08-17 | $13.36 | $13.95 | $13.24 | $13.33 | $13.33 | 164,111 |
2017-08-16 | $13.36 | $13.85 | $13.30 | $13.50 | $13.50 | 84,813 |
2017-08-15 | $13.75 | $13.82 | $13.35 | $13.35 | $13.35 | 64,820 |
2017-08-14 | $14.00 | $14.17 | $13.50 | $13.70 | $13.70 | 129,820 |
2017-08-11 | $13.63 | $13.84 | $13.30 | $13.77 | $13.77 | 97,984 |
2017-08-10 | $13.41 | $13.62 | $13.05 | $13.46 | $13.46 | 176,709 |
2017-08-09 | $13.42 | $13.89 | $13.42 | $13.53 | $13.53 | 94,606 |
2017-08-08 | $13.61 | $13.98 | $13.37 | $13.56 | $13.56 | 147,083 |
2017-08-07 | $13.75 | $13.98 | $13.56 | $13.69 | $13.69 | 173,881 |
2017-08-04 | $13.06 | $14.27 | $12.92 | $13.69 | $13.69 | 328,137 |
2017-08-03 | $12.65 | $13.55 | $12.15 | $12.91 | $12.91 | 242,438 |
2017-08-02 | $13.45 | $13.67 | $12.91 | $13.32 | $13.32 | 131,072 |
2017-08-01 | $13.55 | $13.59 | $13.04 | $13.47 | $13.47 | 101,327 |
2017-07-31 | $13.62 | $13.77 | $13.26 | $13.53 | $13.53 | 116,630 |
2017-07-28 | $13.65 | $14.00 | $13.45 | $13.65 | $13.65 | 176,177 |
2017-07-27 | $14.63 | $14.68 | $13.67 | $13.73 | $13.73 | 202,172 |
2017-07-26 | $14.05 | $14.77 | $14.02 | $14.56 | $14.56 | 180,585 |
2017-07-25 | $14.59 | $14.80 | $13.04 | $14.04 | $14.04 | 385,572 |
2017-07-24 | $13.72 | $14.57 | $13.63 | $14.50 | $14.50 | 372,485 |
2017-07-21 | $14.30 | $14.30 | $13.60 | $13.74 | $13.74 | 272,772 |
2017-07-20 | $12.53 | $14.29 | $12.50 | $13.60 | $13.60 | 624,568 |
2017-07-19 | $12.34 | $12.48 | $11.98 | $12.46 | $12.46 | 280,218 |
2017-07-18 | $11.32 | $12.35 | $11.27 | $12.24 | $12.24 | 222,463 |
2017-07-17 | $11.19 | $11.59 | $11.19 | $11.46 | $11.46 | 170,366 |
2017-07-14 | $10.99 | $11.42 | $10.99 | $11.26 | $11.26 | 187,013 |
2017-07-13 | $11.05 | $11.14 | $10.86 | $11.02 | $11.02 | 117,712 |
2017-07-12 | $11.02 | $11.15 | $10.91 | $11.07 | $11.07 | 107,272 |
2017-07-11 | $10.81 | $11.13 | $10.66 | $10.97 | $10.97 | 142,685 |
2017-07-10 | $11.16 | $11.22 | $10.51 | $10.73 | $10.73 | 177,851 |
2017-07-07 | $11.06 | $11.19 | $10.88 | $11.14 | $11.14 | 151,000 |
2017-07-06 | $11.12 | $11.39 | $11.00 | $11.03 | $11.03 | 126,719 |
2017-07-05 | $11.50 | $11.50 | $10.94 | $11.13 | $11.13 | 229,028 |
2017-07-03 | $11.34 | $11.62 | $11.07 | $11.53 | $11.53 | 152,107 |
2017-06-30 | $11.65 | $11.70 | $11.30 | $11.30 | $11.30 | 136,352 |
2017-06-29 | $11.94 | $12.00 | $11.30 | $11.65 | $11.65 | 228,571 |
2017-06-28 | $12.00 | $12.20 | $11.74 | $11.90 | $11.90 | 169,954 |
2017-06-27 | $12.07 | $12.29 | $11.81 | $11.93 | $11.93 | 185,657 |
2017-06-26 | $11.74 | $12.34 | $11.52 | $12.10 | $12.10 | 256,517 |
2017-06-23 | $11.56 | $11.80 | $11.24 | $11.68 | $11.68 | 546,118 |
2017-06-22 | $11.74 | $12.07 | $11.49 | $11.56 | $11.56 | 219,135 |
2017-06-21 | $11.29 | $11.71 | $11.26 | $11.67 | $11.67 | 168,156 |
2017-06-20 | $10.87 | $11.83 | $10.87 | $11.21 | $11.21 | 369,529 |
2017-06-19 | $10.54 | $10.85 | $10.30 | $10.84 | $10.84 | 189,485 |
2017-06-16 | $9.92 | $10.50 | $9.92 | $10.49 | $10.49 | 284,927 |
2017-06-15 | $10.15 | $10.34 | $9.95 | $10.00 | $10.00 | 157,137 |
2017-06-14 | $10.41 | $10.45 | $10.00 | $10.22 | $10.22 | 101,569 |
2017-06-13 | $10.54 | $10.54 | $10.09 | $10.35 | $10.35 | 134,128 |
2017-06-12 | $9.91 | $10.60 | $9.89 | $10.49 | $10.49 | 278,549 |
2017-06-09 | $9.73 | $10.05 | $9.61 | $9.92 | $9.92 | 169,903 |
2017-06-08 | $9.75 | $10.05 | $9.64 | $9.72 | $9.72 | 102,350 |
2017-06-07 | $9.81 | $10.05 | $9.52 | $9.67 | $9.67 | 120,290 |
2017-06-06 | $9.71 | $10.08 | $9.70 | $9.79 | $9.79 | 132,009 |
2017-06-05 | $9.57 | $9.80 | $9.21 | $9.72 | $9.72 | 169,406 |
2017-06-02 | $9.45 | $9.66 | $9.30 | $9.52 | $9.52 | 88,192 |
2017-06-01 | $9.13 | $9.45 | $9.00 | $9.42 | $9.42 | 114,975 |
2017-05-31 | $9.11 | $9.20 | $8.85 | $9.12 | $9.12 | 178,444 |
2017-05-30 | $9.32 | $9.41 | $8.91 | $9.08 | $9.08 | 224,237 |
2017-05-26 | $9.57 | $9.68 | $9.22 | $9.38 | $9.38 | 153,847 |
2017-05-25 | $9.96 | $9.96 | $9.56 | $9.57 | $9.57 | 98,158 |
2017-05-24 | $9.82 | $10.06 | $9.74 | $9.89 | $9.89 | 87,811 |
2017-05-23 | $9.74 | $9.91 | $9.61 | $9.81 | $9.81 | 130,276 |
2017-05-22 | $9.81 | $9.94 | $9.65 | $9.72 | $9.72 | 112,220 |
2017-05-19 | $9.88 | $10.03 | $9.75 | $9.75 | $9.75 | 134,517 |
2017-05-18 | $9.84 | $10.02 | $9.71 | $9.85 | $9.85 | 109,081 |
2017-05-17 | $9.98 | $10.34 | $9.81 | $9.83 | $9.83 | 154,257 |
2017-05-16 | $10.18 | $10.40 | $10.11 | $10.18 | $10.18 | 142,132 |
2017-05-15 | $10.04 | $10.39 | $10.02 | $10.13 | $10.13 | 66,893 |
2017-05-12 | $9.85 | $10.11 | $9.72 | $9.98 | $9.98 | 109,751 |
2017-05-11 | $9.91 | $10.11 | $9.58 | $9.86 | $9.86 | 158,874 |
2017-05-10 | $9.89 | $10.06 | $9.78 | $9.97 | $9.97 | 108,102 |
2017-05-09 | $9.65 | $10.04 | $9.59 | $9.93 | $9.93 | 112,539 |
2017-05-08 | $9.94 | $10.00 | $9.50 | $9.60 | $9.60 | 198,976 |
2017-05-05 | $10.55 | $10.59 | $9.84 | $9.99 | $9.99 | 198,832 |
2017-05-04 | $10.74 | $10.75 | $9.64 | $10.56 | $10.56 | 329,546 |
2017-05-03 | $9.77 | $9.83 | $9.43 | $9.77 | $9.77 | 207,550 |
2017-05-02 | $9.91 | $10.04 | $9.69 | $9.79 | $9.79 | 89,648 |
2017-05-01 | $9.89 | $10.03 | $9.72 | $9.87 | $9.87 | 110,363 |
2017-04-28 | $10.02 | $10.08 | $9.70 | $9.83 | $9.83 | 115,105 |
2017-04-27 | $10.12 | $10.21 | $9.90 | $10.00 | $10.00 | 74,210 |
2017-04-26 | $10.15 | $10.23 | $10.03 | $10.11 | $10.11 | 119,604 |
2017-04-25 | $9.80 | $10.22 | $9.72 | $10.18 | $10.18 | 164,814 |
2017-04-24 | $9.61 | $9.79 | $9.41 | $9.76 | $9.76 | 120,790 |
2017-04-21 | $9.63 | $9.72 | $9.43 | $9.46 | $9.46 | 152,632 |
2017-04-20 | $9.46 | $9.69 | $9.46 | $9.64 | $9.64 | 213,815 |
2017-04-19 | $9.72 | $9.89 | $9.40 | $9.43 | $9.43 | 198,374 |
2017-04-18 | $9.93 | $10.00 | $9.50 | $9.66 | $9.66 | 301,225 |
2017-04-17 | $10.65 | $10.73 | $9.85 | $9.98 | $9.98 | 217,847 |
2017-04-13 | $10.66 | $10.87 | $10.43 | $10.62 | $10.62 | 176,008 |
2017-04-12 | $10.86 | $10.90 | $10.64 | $10.65 | $10.65 | 190,763 |
2017-04-11 | $11.09 | $11.28 | $10.64 | $10.84 | $10.84 | 192,178 |
2017-04-10 | $10.90 | $11.43 | $10.75 | $11.16 | $11.16 | 217,505 |
2017-04-07 | $11.05 | $11.11 | $10.77 | $10.85 | $10.85 | 139,115 |
2017-04-06 | $10.53 | $11.14 | $10.45 | $11.11 | $11.11 | 276,860 |
2017-04-05 | $11.05 | $11.40 | $10.40 | $10.44 | $10.44 | 238,937 |
2017-04-04 | $11.29 | $11.48 | $10.95 | $11.02 | $11.02 | 209,064 |
2017-04-03 | $11.28 | $11.87 | $11.23 | $11.33 | $11.33 | 210,658 |
2017-03-31 | $11.15 | $11.54 | $11.07 | $11.27 | $11.27 | 132,235 |
2017-03-30 | $11.22 | $11.43 | $11.06 | $11.16 | $11.16 | 142,136 |
2017-03-29 | $11.03 | $11.45 | $10.78 | $11.25 | $11.25 | 116,096 |
2017-03-28 | $11.37 | $11.70 | $10.92 | $11.00 | $11.00 | 160,377 |
2017-03-27 | $10.62 | $11.41 | $10.62 | $11.37 | $11.37 | 185,936 |
2017-03-24 | $10.81 | $11.00 | $10.63 | $10.83 | $10.83 | 118,969 |
2017-03-23 | $10.72 | $11.12 | $10.60 | $10.71 | $10.71 | 257,404 |
2017-03-22 | $11.07 | $11.07 | $10.27 | $10.76 | $10.76 | 418,326 |
2017-03-21 | $11.98 | $11.98 | $11.06 | $11.10 | $11.10 | 323,327 |
2017-03-20 | $12.81 | $12.81 | $11.64 | $11.99 | $11.99 | 458,376 |
2017-03-17 | $12.30 | $12.85 | $12.00 | $12.04 | $12.04 | 863,364 |
2017-03-16 | $10.00 | $13.32 | $9.87 | $12.71 | $12.71 | 4,364,616 |
2017-03-15 | $9.15 | $9.38 | $9.06 | $9.27 | $9.27 | 91,139 |
2017-03-14 | $9.27 | $9.27 | $9.01 | $9.13 | $9.13 | 100,783 |
2017-03-13 | $9.33 | $9.51 | $9.22 | $9.33 | $9.33 | 77,182 |
2017-03-10 | $9.45 | $9.52 | $9.09 | $9.33 | $9.33 | 182,900 |
2017-03-09 | $9.40 | $9.50 | $9.20 | $9.38 | $9.38 | 72,537 |
2017-03-08 | $9.44 | $9.59 | $9.27 | $9.38 | $9.38 | 118,457 |
2017-03-07 | $9.57 | $9.66 | $9.22 | $9.29 | $9.29 | 121,709 |
2017-03-06 | $9.58 | $9.70 | $9.45 | $9.53 | $9.53 | 73,876 |
2017-03-03 | $9.80 | $9.95 | $9.51 | $9.60 | $9.60 | 84,007 |
2017-03-02 | $9.91 | $10.25 | $9.54 | $9.76 | $9.76 | 193,798 |
2017-03-01 | $9.89 | $9.95 | $9.60 | $9.91 | $9.91 | 123,867 |
2017-02-28 | $9.67 | $9.89 | $9.40 | $9.68 | $9.68 | 145,666 |
2017-02-27 | $9.07 | $9.75 | $9.07 | $9.71 | $9.71 | 220,392 |
2017-02-24 | $9.19 | $9.24 | $9.01 | $9.09 | $9.09 | 91,444 |
2017-02-23 | $9.25 | $9.41 | $9.09 | $9.19 | $9.19 | 113,301 |
2017-02-22 | $9.54 | $9.54 | $9.26 | $9.36 | $9.36 | 147,966 |
2017-02-21 | $9.66 | $9.66 | $9.42 | $9.55 | $9.55 | 110,932 |
2017-02-17 | $9.62 | $9.80 | $9.50 | $9.56 | $9.56 | 104,006 |
2017-02-16 | $9.96 | $10.00 | $9.47 | $9.64 | $9.64 | 104,803 |
2017-02-15 | $9.75 | $9.96 | $9.66 | $9.95 | $9.95 | 98,561 |
2017-02-14 | $9.62 | $9.89 | $9.51 | $9.78 | $9.78 | 192,795 |
2017-02-13 | $9.53 | $9.73 | $9.42 | $9.60 | $9.60 | 113,277 |
2017-02-10 | $9.53 | $9.75 | $9.43 | $9.48 | $9.48 | 171,111 |
2017-02-09 | $9.33 | $9.74 | $9.33 | $9.52 | $9.52 | 230,501 |
2017-02-08 | $9.44 | $9.60 | $9.22 | $9.29 | $9.29 | 102,398 |
2017-02-07 | $9.81 | $9.89 | $9.42 | $9.50 | $9.50 | 118,120 |
2017-02-06 | $9.75 | $9.88 | $9.67 | $9.81 | $9.81 | 82,993 |
2017-02-03 | $9.54 | $9.82 | $9.50 | $9.77 | $9.77 | 153,453 |
2017-02-02 | $9.46 | $9.59 | $9.25 | $9.44 | $9.44 | 132,864 |
2017-02-01 | $9.95 | $10.15 | $9.29 | $9.45 | $9.45 | 284,930 |
2017-01-31 | $10.31 | $10.35 | $9.64 | $9.89 | $9.89 | 492,307 |
2017-01-30 | $9.85 | $9.88 | $9.35 | $9.41 | $9.41 | 122,722 |
2017-01-27 | $9.89 | $9.99 | $9.75 | $9.92 | $9.92 | 94,743 |
2017-01-26 | $10.09 | $10.16 | $9.85 | $9.89 | $9.89 | 71,544 |
2017-01-25 | $9.92 | $10.28 | $9.81 | $10.09 | $10.09 | 92,603 |
2017-01-24 | $9.87 | $9.91 | $9.52 | $9.82 | $9.82 | 151,831 |
2017-01-23 | $10.11 | $10.16 | $9.81 | $9.85 | $9.85 | 143,846 |
2017-01-20 | $10.26 | $10.33 | $10.13 | $10.15 | $10.15 | 70,272 |
2017-01-19 | $10.44 | $10.48 | $10.16 | $10.26 | $10.26 | 112,203 |
2017-01-18 | $10.54 | $10.69 | $10.40 | $10.48 | $10.48 | 109,148 |
2017-01-17 | $10.86 | $10.86 | $10.45 | $10.51 | $10.51 | 110,915 |
2017-01-13 | $10.80 | $11.16 | $10.80 | $10.94 | $10.94 | 111,113 |
2017-01-12 | $10.73 | $11.02 | $10.56 | $10.79 | $10.79 | 157,991 |
2017-01-11 | $10.99 | $11.02 | $10.63 | $10.81 | $10.81 | 169,837 |
2017-01-10 | $10.94 | $11.00 | $10.76 | $10.95 | $10.95 | 141,874 |
2017-01-09 | $11.07 | $11.11 | $10.89 | $11.00 | $11.00 | 130,930 |
2017-01-06 | $10.82 | $11.18 | $10.82 | $11.11 | $11.11 | 199,958 |
2017-01-05 | $10.87 | $10.92 | $10.43 | $10.79 | $10.79 | 230,787 |
2017-01-04 | $10.01 | $11.12 | $10.01 | $10.99 | $10.99 | 466,654 |
2017-01-03 | $10.10 | $10.16 | $9.89 | $10.01 | $10.01 | 204,154 |
2016-12-30 | $10.00 | $10.08 | $9.79 | $9.90 | $9.90 | 166,314 |
2016-12-29 | $9.85 | $10.10 | $9.85 | $9.98 | $9.98 | 141,901 |
2016-12-28 | $9.97 | $10.14 | $9.78 | $9.85 | $9.85 | 175,171 |
2016-12-27 | $10.13 | $10.24 | $9.93 | $9.96 | $9.96 | 183,963 |
2016-12-23 | $9.74 | $10.20 | $9.65 | $10.17 | $10.17 | 176,154 |
2016-12-22 | $9.88 | $9.99 | $9.65 | $9.75 | $9.75 | 151,998 |
2016-12-21 | $10.00 | $10.06 | $9.78 | $9.86 | $9.86 | 200,465 |
2016-12-20 | $10.00 | $10.26 | $9.95 | $10.09 | $10.09 | 183,817 |
2016-12-19 | $9.75 | $10.39 | $9.75 | $10.00 | $10.00 | 343,931 |
2016-12-16 | $9.44 | $10.45 | $9.40 | $9.76 | $9.76 | 872,523 |
2016-12-15 | $9.01 | $9.24 | $8.86 | $9.20 | $9.20 | 402,699 |
2016-12-14 | $9.20 | $9.38 | $8.92 | $8.99 | $8.99 | 279,646 |
2016-12-13 | $9.52 | $9.71 | $9.18 | $9.22 | $9.22 | 212,846 |
2016-12-12 | $9.82 | $9.89 | $9.40 | $9.44 | $9.44 | 187,094 |
2016-12-09 | $9.78 | $10.13 | $9.74 | $9.79 | $9.79 | 251,257 |
2016-12-08 | $9.75 | $9.80 | $9.41 | $9.69 | $9.69 | 279,075 |
2016-12-07 | $10.27 | $10.45 | $9.66 | $9.78 | $9.78 | 427,575 |
2016-12-06 | $10.47 | $10.51 | $10.20 | $10.42 | $10.42 | 233,113 |
2016-12-05 | $10.44 | $10.77 | $10.39 | $10.45 | $10.45 | 199,704 |
2016-12-02 | $9.93 | $10.45 | $9.93 | $10.32 | $10.32 | 173,949 |
2016-12-01 | $10.08 | $10.20 | $9.72 | $9.94 | $9.94 | 216,591 |
2016-11-30 | $10.44 | $10.45 | $9.99 | $9.99 | $9.99 | 229,474 |
2016-11-29 | $10.50 | $10.64 | $10.26 | $10.29 | $10.29 | 162,180 |
2016-11-28 | $11.04 | $11.04 | $10.41 | $10.45 | $10.45 | 203,111 |
2016-11-25 | $11.13 | $11.23 | $10.67 | $10.90 | $10.90 | 92,498 |
2016-11-23 | $10.71 | $11.09 | $10.30 | $11.06 | $11.06 | 319,993 |
2016-11-22 | $11.54 | $11.56 | $10.72 | $10.87 | $10.87 | 333,778 |
2016-11-21 | $11.52 | $11.69 | $11.39 | $11.49 | $11.49 | 135,818 |
2016-11-18 | $11.81 | $11.87 | $11.42 | $11.63 | $11.63 | 298,039 |
2016-11-17 | $11.85 | $11.90 | $11.62 | $11.78 | $11.78 | 201,713 |
2016-11-16 | $12.34 | $12.46 | $11.76 | $11.82 | $11.82 | 183,075 |
2016-11-15 | $12.30 | $12.52 | $12.01 | $12.41 | $12.41 | 228,201 |
2016-11-14 | $12.43 | $12.54 | $12.14 | $12.36 | $12.36 | 274,445 |
2016-11-11 | $12.75 | $13.02 | $11.85 | $12.33 | $12.33 | 673,935 |
2016-11-10 | $11.80 | $13.77 | $11.56 | $12.99 | $12.99 | 971,550 |
2016-11-09 | $10.78 | $11.50 | $10.71 | $11.40 | $11.40 | 461,340 |
2016-11-08 | $10.76 | $10.97 | $10.50 | $10.59 | $10.59 | 224,426 |
2016-11-07 | $10.72 | $10.95 | $10.60 | $10.80 | $10.80 | 340,323 |
2016-11-04 | $10.19 | $10.58 | $10.19 | $10.42 | $10.42 | 219,113 |
2016-11-03 | $10.45 | $10.68 | $10.14 | $10.19 | $10.19 | 240,416 |
2016-11-02 | $11.00 | $11.01 | $10.41 | $10.56 | $10.56 | 307,406 |
2016-11-01 | $10.79 | $11.20 | $10.63 | $11.10 | $11.10 | 284,882 |
2016-10-31 | $11.41 | $11.41 | $10.60 | $10.79 | $10.79 | 337,725 |
2016-10-28 | $11.55 | $11.55 | $11.08 | $11.18 | $11.18 | 354,291 |
2016-10-27 | $12.04 | $12.10 | $11.55 | $11.58 | $11.58 | 118,551 |
2016-10-26 | $12.12 | $12.38 | $11.76 | $11.87 | $11.87 | 151,695 |
2016-10-25 | $12.14 | $12.36 | $12.00 | $12.15 | $12.15 | 158,998 |
2016-10-24 | $12.33 | $12.43 | $12.03 | $12.22 | $12.22 | 145,371 |
2016-10-21 | $12.20 | $12.50 | $12.05 | $12.32 | $12.32 | 154,666 |
2016-10-20 | $11.60 | $12.39 | $11.60 | $12.36 | $12.36 | 220,731 |
2016-10-19 | $11.90 | $11.90 | $11.57 | $11.71 | $11.71 | 176,620 |
2016-10-18 | $11.48 | $11.76 | $11.43 | $11.67 | $11.67 | 226,384 |
2016-10-17 | $11.49 | $11.49 | $11.14 | $11.35 | $11.35 | 268,294 |
2016-10-14 | $11.57 | $11.65 | $11.22 | $11.45 | $11.45 | 287,412 |
2016-10-13 | $10.84 | $11.55 | $10.71 | $11.44 | $11.44 | 299,915 |
2016-10-12 | $11.46 | $11.50 | $10.84 | $11.01 | $11.01 | 306,203 |
2016-10-11 | $11.71 | $11.85 | $11.25 | $11.43 | $11.43 | 312,310 |
2016-10-10 | $11.64 | $11.96 | $11.54 | $11.82 | $11.82 | 239,627 |
2016-10-07 | $11.45 | $11.56 | $11.02 | $11.53 | $11.53 | 431,208 |
2016-10-06 | $11.91 | $11.99 | $11.30 | $11.41 | $11.41 | 280,649 |
2016-10-05 | $11.80 | $12.19 | $11.66 | $12.07 | $12.07 | 410,700 |
2016-10-04 | $11.89 | $12.01 | $11.66 | $11.72 | $11.72 | 301,553 |
2016-10-03 | $12.17 | $12.28 | $11.69 | $11.92 | $11.92 | 435,103 |
2016-09-30 | $12.75 | $12.78 | $12.00 | $12.29 | $12.29 | 557,294 |
2016-09-29 | $13.25 | $13.47 | $12.64 | $12.68 | $12.68 | 743,688 |
2016-09-28 | $13.33 | $13.52 | $13.06 | $13.20 | $13.20 | 259,923 |
2016-09-27 | $12.92 | $13.33 | $12.87 | $13.29 | $13.29 | 325,991 |
2016-09-26 | $13.54 | $13.54 | $12.97 | $13.02 | $13.02 | 618,820 |
2016-09-23 | $13.51 | $13.80 | $13.30 | $13.40 | $13.40 | 626,044 |
2016-09-22 | $14.40 | $14.53 | $13.22 | $13.54 | $13.54 | 931,056 |
2016-09-21 | $14.60 | $15.09 | $13.63 | $14.36 | $14.36 | 1,774,150 |
2016-09-20 | $13.68 | $14.81 | $13.39 | $14.22 | $14.22 | 2,460,468 |
2016-09-19 | $12.58 | $12.95 | $12.49 | $12.55 | $12.55 | 436,697 |
2016-09-16 | $12.45 | $12.70 | $11.76 | $12.59 | $12.59 | 941,184 |
2016-09-15 | $11.90 | $12.61 | $11.88 | $12.48 | $12.48 | 548,013 |
2016-09-14 | $11.38 | $12.12 | $11.38 | $11.80 | $11.80 | 500,626 |
2016-09-13 | $11.24 | $11.50 | $10.98 | $11.39 | $11.39 | 443,753 |
2016-09-12 | $10.30 | $11.29 | $10.20 | $11.28 | $11.28 | 551,802 |
2016-09-09 | $11.00 | $11.08 | $10.45 | $10.45 | $10.45 | 348,085 |
2016-09-08 | $10.71 | $11.30 | $10.71 | $11.16 | $11.16 | 592,526 |
2016-09-07 | $10.71 | $10.98 | $10.58 | $10.70 | $10.70 | 421,862 |
2016-09-06 | $10.14 | $10.79 | $10.11 | $10.68 | $10.68 | 485,027 |
2016-09-02 | $10.22 | $10.32 | $10.02 | $10.13 | $10.13 | 261,505 |
2016-09-01 | $10.44 | $10.72 | $9.80 | $10.15 | $10.15 | 523,414 |
2016-08-31 | $10.75 | $10.81 | $10.40 | $10.47 | $10.47 | 484,947 |
2016-08-30 | $10.98 | $11.14 | $10.76 | $10.81 | $10.81 | 337,508 |
2016-08-29 | $10.94 | $11.10 | $10.76 | $10.93 | $10.93 | 289,806 |
2016-08-26 | $10.69 | $11.02 | $10.67 | $10.88 | $10.88 | 408,909 |
2016-08-25 | $11.06 | $11.28 | $10.29 | $10.66 | $10.66 | 668,128 |
2016-08-24 | $11.60 | $11.86 | $10.80 | $10.96 | $10.96 | 731,263 |
2016-08-23 | $11.45 | $11.67 | $11.38 | $11.55 | $11.55 | 408,447 |
2016-08-22 | $11.35 | $11.58 | $11.08 | $11.40 | $11.40 | 645,776 |
2016-08-19 | $11.79 | $11.93 | $10.95 | $11.04 | $11.04 | 1,022,188 |
2016-08-18 | $11.49 | $11.89 | $11.40 | $11.82 | $11.82 | 719,419 |
2016-08-17 | $11.08 | $11.89 | $11.08 | $11.42 | $11.42 | 1,196,745 |
2016-08-16 | $10.74 | $11.30 | $10.65 | $11.14 | $11.14 | 944,419 |
2016-08-15 | $10.69 | $10.86 | $10.38 | $10.70 | $10.70 | 948,278 |
2016-08-12 | $9.86 | $11.20 | $9.75 | $10.53 | $10.53 | 2,876,916 |
2016-08-11 | $9.00 | $9.82 | $8.92 | $9.73 | $9.73 | 1,237,586 |
2016-08-10 | $9.56 | $9.60 | $9.14 | $9.21 | $9.21 | 1,059,770 |
2016-08-09 | $9.68 | $9.88 | $9.47 | $9.53 | $9.53 | 605,095 |
2016-08-08 | $9.63 | $10.08 | $9.53 | $9.69 | $9.69 | 1,042,125 |
2016-08-05 | $9.31 | $9.73 | $9.13 | $9.60 | $9.60 | 1,385,925 |
2016-08-04 | $9.60 | $9.74 | $9.20 | $9.31 | $9.31 | 1,339,879 |
2016-08-03 | $9.43 | $9.76 | $9.28 | $9.62 | $9.62 | 1,066,272 |
2016-08-02 | $9.80 | $10.20 | $9.26 | $9.58 | $9.58 | 2,450,778 |
2016-08-01 | $10.33 | $11.18 | $9.64 | $9.73 | $9.73 | 5,655,522 |
2016-07-29 | $8.52 | $12.35 | $8.05 | $10.94 | $10.94 | 38,289,953 |
2016-07-28 | $35.23 | $35.98 | $35.07 | $35.77 | $35.77 | 190,130 |
2016-07-27 | $35.00 | $35.25 | $34.75 | $35.09 | $35.09 | 276,355 |
2016-07-26 | $33.69 | $34.98 | $33.69 | $34.88 | $34.88 | 215,119 |
2016-07-25 | $34.17 | $34.38 | $33.33 | $34.01 | $34.01 | 216,387 |
2016-07-22 | $33.90 | $34.94 | $33.53 | $34.47 | $34.47 | 191,790 |
2016-07-21 | $33.60 | $34.36 | $33.26 | $33.66 | $33.66 | 567,009 |
2016-07-20 | $33.29 | $33.79 | $33.27 | $33.70 | $33.70 | 268,776 |
2016-07-19 | $33.40 | $33.79 | $32.73 | $32.95 | $32.95 | 188,017 |
2016-07-18 | $33.00 | $34.17 | $33.00 | $33.37 | $33.37 | 327,102 |
2016-07-15 | $32.38 | $33.23 | $32.16 | $32.73 | $32.73 | 274,248 |
2016-07-14 | $31.99 | $32.72 | $31.00 | $32.04 | $32.04 | 247,783 |
2016-07-13 | $32.55 | $32.76 | $31.06 | $31.66 | $31.66 | 300,187 |
2016-07-12 | $31.05 | $32.78 | $30.86 | $32.31 | $32.31 | 302,977 |
2016-07-11 | $30.00 | $30.78 | $29.64 | $30.51 | $30.51 | 386,692 |
2016-07-08 | $29.97 | $30.07 | $29.22 | $29.99 | $29.99 | 202,876 |
2016-07-07 | $30.08 | $30.62 | $29.70 | $29.99 | $29.99 | 115,669 |
2016-07-06 | $28.85 | $30.06 | $28.51 | $30.02 | $30.02 | 262,352 |
2016-07-05 | $29.71 | $30.11 | $28.79 | $29.09 | $29.09 | 402,227 |
2016-07-01 | $28.80 | $30.02 | $28.58 | $29.93 | $29.93 | 244,425 |
2016-06-30 | $29.54 | $29.70 | $28.66 | $29.05 | $29.05 | 167,393 |
2016-06-29 | $29.55 | $29.96 | $29.15 | $29.84 | $29.84 | 278,139 |
2016-06-28 | $27.61 | $29.60 | $27.13 | $29.43 | $29.43 | 197,086 |
2016-06-27 | $28.00 | $28.00 | $25.87 | $27.06 | $27.06 | 316,184 |
2016-06-24 | $28.50 | $29.60 | $27.98 | $28.29 | $28.29 | 1,445,362 |
2016-06-23 | $29.90 | $30.52 | $29.64 | $30.37 | $30.37 | 159,945 |
2016-06-22 | $29.13 | $30.22 | $28.53 | $29.38 | $29.38 | 226,305 |
2016-06-21 | $30.46 | $30.46 | $28.83 | $29.28 | $29.28 | 240,073 |
2016-06-20 | $29.86 | $31.04 | $29.26 | $30.26 | $30.26 | 167,332 |
2016-06-17 | $29.56 | $30.29 | $29.05 | $29.39 | $29.39 | 414,535 |
2016-06-16 | $30.10 | $30.39 | $28.15 | $29.49 | $29.49 | 259,819 |
2016-06-15 | $31.10 | $31.78 | $30.07 | $30.24 | $30.24 | 333,870 |
2016-06-14 | $34.37 | $34.75 | $30.10 | $30.51 | $30.51 | 731,891 |
2016-06-13 | $33.34 | $34.99 | $33.34 | $34.50 | $34.50 | 334,286 |
2016-06-10 | $31.90 | $33.75 | $31.26 | $33.53 | $33.53 | 261,438 |
2016-06-09 | $34.03 | $34.46 | $32.48 | $32.67 | $32.67 | 203,660 |
2016-06-08 | $32.82 | $34.76 | $32.60 | $34.30 | $34.30 | 353,414 |
2016-06-07 | $31.82 | $33.05 | $31.05 | $32.79 | $32.79 | 289,693 |
2016-06-06 | $30.58 | $32.60 | $29.75 | $32.10 | $32.10 | 345,744 |
2016-06-03 | $31.97 | $31.97 | $29.50 | $29.92 | $29.92 | 259,307 |
2016-06-02 | $30.92 | $33.78 | $30.88 | $32.10 | $32.10 | 636,160 |
2016-06-01 | $29.43 | $30.96 | $29.41 | $30.90 | $30.90 | 357,177 |
2016-05-31 | $29.66 | $30.72 | $29.36 | $30.43 | $30.43 | 267,571 |
2016-05-27 | $29.18 | $29.65 | $28.31 | $29.46 | $29.46 | 182,069 |
2016-05-26 | $28.69 | $29.61 | $27.88 | $29.28 | $29.28 | 189,198 |
2016-05-25 | $30.00 | $30.00 | $28.13 | $28.98 | $28.98 | 263,517 |
2016-05-24 | $29.03 | $30.20 | $28.52 | $30.01 | $30.01 | 294,627 |
2016-05-23 | $29.04 | $29.84 | $28.47 | $28.77 | $28.77 | 188,555 |
2016-05-20 | $27.69 | $28.98 | $27.69 | $28.90 | $28.90 | 249,658 |
2016-05-19 | $27.00 | $27.89 | $26.73 | $27.53 | $27.53 | 197,264 |
2016-05-18 | $25.09 | $27.41 | $25.04 | $27.10 | $27.10 | 380,308 |
2016-05-17 | $24.82 | $25.83 | $24.26 | $25.43 | $25.43 | 246,511 |
2016-05-16 | $23.99 | $25.00 | $23.55 | $24.95 | $24.95 | 223,843 |
2016-05-13 | $23.19 | $24.00 | $23.00 | $23.87 | $23.87 | 146,405 |
2016-05-12 | $25.50 | $25.61 | $22.88 | $23.37 | $23.37 | 314,475 |
2016-05-11 | $26.10 | $26.20 | $25.18 | $25.33 | $25.33 | 268,701 |
2016-05-10 | $25.78 | $26.57 | $24.45 | $26.15 | $26.15 | 171,238 |
2016-05-09 | $24.22 | $25.98 | $24.00 | $25.79 | $25.79 | 202,131 |
2016-05-06 | $25.11 | $25.17 | $23.89 | $24.07 | $24.07 | 219,988 |
2016-05-05 | $26.64 | $26.64 | $25.05 | $25.10 | $25.10 | 213,409 |
2016-05-04 | $27.49 | $27.49 | $26.13 | $26.53 | $26.53 | 205,063 |
2016-05-03 | $29.32 | $29.32 | $27.19 | $27.73 | $27.73 | 174,752 |
2016-05-02 | $30.00 | $30.00 | $28.40 | $29.70 | $29.70 | 214,736 |
2016-04-29 | $29.50 | $29.81 | $28.31 | $29.52 | $29.52 | 191,974 |
2016-04-28 | $29.94 | $30.79 | $29.28 | $29.50 | $29.50 | 150,692 |
2016-04-27 | $31.00 | $32.99 | $29.65 | $30.00 | $30.00 | 102,497 |
2016-04-26 | $32.60 | $32.67 | $30.75 | $31.18 | $31.18 | 192,498 |
2016-04-25 | $31.79 | $32.96 | $31.48 | $32.60 | $32.60 | 159,633 |
2016-04-22 | $31.25 | $32.27 | $31.05 | $31.79 | $31.79 | 103,646 |
2016-04-21 | $30.62 | $31.54 | $30.14 | $31.32 | $31.32 | 76,404 |
2016-04-20 | $29.97 | $30.75 | $29.80 | $30.59 | $30.59 | 105,563 |
2016-04-19 | $30.48 | $30.72 | $29.26 | $29.89 | $29.89 | 153,812 |
2016-04-18 | $30.02 | $30.55 | $29.83 | $30.14 | $30.14 | 258,570 |
2016-04-15 | $29.92 | $30.21 | $29.12 | $29.96 | $29.96 | 173,427 |
2016-04-14 | $29.95 | $30.44 | $29.52 | $29.91 | $29.91 | 81,516 |
2016-04-13 | $30.91 | $31.41 | $29.99 | $30.21 | $30.21 | 164,756 |
2016-04-12 | $30.23 | $30.83 | $29.33 | $30.49 | $30.49 | 145,256 |
2016-04-11 | $30.84 | $30.95 | $29.75 | $30.25 | $30.25 | 167,016 |
2016-04-08 | $32.13 | $32.51 | $30.54 | $30.98 | $30.98 | 227,167 |
2016-04-07 | $29.67 | $32.98 | $29.00 | $31.50 | $31.50 | 877,986 |
2016-04-06 | $28.07 | $29.95 | $28.07 | $29.85 | $29.85 | 357,949 |
2016-04-05 | $28.05 | $29.25 | $27.55 | $27.98 | $27.98 | 305,598 |
2016-04-04 | $27.87 | $30.00 | $27.52 | $28.32 | $28.32 | 460,235 |
2016-04-01 | $27.02 | $27.82 | $25.21 | $27.55 | $27.55 | 556,599 |
2016-03-31 | $25.13 | $26.78 | $24.97 | $26.56 | $26.56 | 369,368 |
2016-03-30 | $25.50 | $25.86 | $24.82 | $25.13 | $25.13 | 158,846 |
2016-03-29 | $24.34 | $25.76 | $24.00 | $25.51 | $25.51 | 175,303 |
2016-03-28 | $24.78 | $25.11 | $23.70 | $24.45 | $24.45 | 159,022 |
2016-03-24 | $24.39 | $25.49 | $24.05 | $24.70 | $24.70 | 98,876 |
2016-03-23 | $25.00 | $26.00 | $24.50 | $24.64 | $24.64 | 193,082 |
2016-03-22 | $24.54 | $25.13 | $24.46 | $25.01 | $25.01 | 184,926 |
2016-03-21 | $24.77 | $25.22 | $24.50 | $24.84 | $24.84 | 170,264 |
2016-03-18 | $26.20 | $26.34 | $24.21 | $24.77 | $24.77 | 774,181 |
2016-03-17 | $24.65 | $26.15 | $24.30 | $25.94 | $25.94 | 293,945 |
2016-03-16 | $24.46 | $25.48 | $24.02 | $24.69 | $24.69 | 150,810 |
2016-03-15 | $25.49 | $25.90 | $24.29 | $24.59 | $24.59 | 223,318 |
2016-03-14 | $25.09 | $26.97 | $25.05 | $25.88 | $25.88 | 199,134 |
2016-03-11 | $25.20 | $25.34 | $24.20 | $25.30 | $25.30 | 127,945 |
2016-03-10 | $25.64 | $26.19 | $24.80 | $24.93 | $24.93 | 213,853 |
2016-03-09 | $25.19 | $26.41 | $24.60 | $25.17 | $25.17 | 270,924 |
2016-03-08 | $29.27 | $30.00 | $25.00 | $25.12 | $25.12 | 397,111 |
2016-03-07 | $27.93 | $30.54 | $27.61 | $29.60 | $29.60 | 294,283 |
2016-03-04 | $27.02 | $27.89 | $26.50 | $27.79 | $27.79 | 220,646 |
2016-03-03 | $27.00 | $27.33 | $25.92 | $26.86 | $26.86 | 193,425 |
2016-03-02 | $23.51 | $26.98 | $23.11 | $26.73 | $26.73 | 366,239 |
2016-03-01 | $23.25 | $23.80 | $22.95 | $23.72 | $23.72 | 223,178 |
2016-02-29 | $24.99 | $24.99 | $23.01 | $23.11 | $23.11 | 195,539 |
2016-02-26 | $24.51 | $25.04 | $24.34 | $24.73 | $24.73 | 145,193 |
2016-02-25 | $24.99 | $25.75 | $24.11 | $24.53 | $24.53 | 152,131 |
2016-02-24 | $23.53 | $24.58 | $23.30 | $24.50 | $24.50 | 178,681 |
2016-02-23 | $24.27 | $24.88 | $23.87 | $24.04 | $24.04 | 147,568 |
2016-02-22 | $24.23 | $24.35 | $23.26 | $24.07 | $24.07 | 118,277 |
2016-02-19 | $24.25 | $24.70 | $23.09 | $23.65 | $23.65 | 208,453 |
2016-02-18 | $26.00 | $26.08 | $24.05 | $24.37 | $24.37 | 192,032 |
2016-02-17 | $25.17 | $26.71 | $24.43 | $25.43 | $25.43 | 176,178 |
2016-02-16 | $26.22 | $28.00 | $24.51 | $25.00 | $25.00 | 152,149 |
2016-02-12 | $25.49 | $26.67 | $24.10 | $25.89 | $25.89 | 160,191 |
2016-02-11 | $22.51 | $25.12 | $22.51 | $24.79 | $24.79 | 180,553 |
2016-02-10 | $22.86 | $24.09 | $22.31 | $23.21 | $23.21 | 144,668 |
2016-02-09 | $23.47 | $23.58 | $21.12 | $22.31 | $22.31 | 162,269 |
2016-02-08 | $24.93 | $25.09 | $22.76 | $23.27 | $23.27 | 111,586 |
2016-02-05 | $25.68 | $26.67 | $24.82 | $25.08 | $25.08 | 157,674 |
2016-02-04 | $24.89 | $26.52 | $24.56 | $26.30 | $26.30 | 120,014 |
2016-02-03 | $25.87 | $25.97 | $23.83 | $24.78 | $24.78 | 132,523 |
2016-02-02 | $25.68 | $25.95 | $24.37 | $25.72 | $25.72 | 160,998 |
2016-02-01 | $27.02 | $27.17 | $25.68 | $26.20 | $26.20 | 210,002 |
2016-01-29 | $24.60 | $27.73 | $24.36 | $26.93 | $26.93 | 307,847 |
2016-01-28 | $25.42 | $25.91 | $24.16 | $24.58 | $24.58 | 232,202 |
2016-01-27 | $25.00 | $25.96 | $24.28 | $24.92 | $24.92 | 153,567 |
2016-01-26 | $24.84 | $25.47 | $23.07 | $24.77 | $24.77 | 320,194 |
2016-01-25 | $25.39 | $26.55 | $24.13 | $24.58 | $24.58 | 315,767 |
2016-01-22 | $25.29 | $25.67 | $24.02 | $24.88 | $24.88 | 141,446 |
2016-01-21 | $26.66 | $26.86 | $22.76 | $24.34 | $24.34 | 253,858 |
2016-01-20 | $25.40 | $26.95 | $23.54 | $25.48 | $25.48 | 471,636 |
2016-01-19 | $29.03 | $30.35 | $25.11 | $25.73 | $25.73 | 480,915 |
2016-01-15 | $30.18 | $31.29 | $28.01 | $29.33 | $29.33 | 406,457 |
2016-01-14 | $28.50 | $32.59 | $27.30 | $31.60 | $31.60 | 555,944 |
2016-01-13 | $31.30 | $31.56 | $28.02 | $28.22 | $28.22 | 307,042 |
2016-01-12 | $30.83 | $31.79 | $29.62 | $31.33 | $31.33 | 191,270 |
2016-01-11 | $31.40 | $33.81 | $29.18 | $30.28 | $30.28 | 685,861 |
2016-01-08 | $30.71 | $31.11 | $29.59 | $30.04 | $30.04 | 165,516 |
2016-01-07 | $32.20 | $32.63 | $30.20 | $30.55 | $30.55 | 166,821 |
2016-01-06 | $33.87 | $34.07 | $32.55 | $32.77 | $32.77 | 116,947 |
2016-01-05 | $34.28 | $34.70 | $33.25 | $34.47 | $34.47 | 147,769 |
2016-01-04 | $33.70 | $34.18 | $32.60 | $34.10 | $34.10 | 213,003 |
2015-12-31 | $35.11 | $35.42 | $34.02 | $35.09 | $35.09 | 147,060 |
2015-12-30 | $36.94 | $36.98 | $35.26 | $35.62 | $35.62 | 128,113 |
2015-12-29 | $35.27 | $36.64 | $34.88 | $36.58 | $36.58 | 279,120 |
2015-12-28 | $35.16 | $35.50 | $33.42 | $35.00 | $35.00 | 282,562 |
2015-12-24 | $35.55 | $35.76 | $35.02 | $35.41 | $35.41 | 186,936 |
2015-12-23 | $36.85 | $36.95 | $35.12 | $35.77 | $35.77 | 495,100 |
2015-12-22 | $38.00 | $39.14 | $37.52 | $37.60 | $37.60 | 179,947 |
2015-12-21 | $41.47 | $41.52 | $38.03 | $38.16 | $38.16 | 364,038 |
2015-12-18 | $42.53 | $44.00 | $40.78 | $41.09 | $41.09 | 1,324,551 |
2015-12-17 | $44.50 | $44.51 | $40.52 | $42.50 | $42.50 | 311,617 |
2015-12-16 | $41.45 | $43.97 | $40.75 | $43.85 | $43.85 | 385,219 |
2015-12-15 | $38.67 | $43.57 | $37.91 | $40.90 | $40.90 | 492,032 |
2015-12-14 | $36.73 | $38.24 | $35.66 | $37.91 | $37.91 | 242,922 |
2015-12-11 | $36.36 | $37.67 | $36.02 | $36.78 | $36.78 | 182,586 |
2015-12-10 | $36.76 | $37.24 | $36.52 | $37.05 | $37.05 | 63,641 |
2015-12-09 | $36.52 | $37.40 | $36.02 | $36.65 | $36.65 | 96,416 |
2015-12-08 | $34.48 | $37.51 | $34.22 | $37.02 | $37.02 | 130,966 |
2015-12-07 | $35.86 | $35.86 | $34.31 | $34.82 | $34.82 | 115,950 |
2015-12-04 | $33.85 | $36.08 | $33.85 | $35.74 | $35.74 | 73,712 |
2015-12-03 | $34.55 | $35.07 | $32.68 | $34.17 | $34.17 | 109,042 |
2015-12-02 | $34.83 | $36.31 | $33.98 | $34.33 | $34.33 | 110,275 |
2015-12-01 | $35.93 | $36.01 | $33.39 | $35.17 | $35.17 | 126,240 |
2015-11-30 | $34.53 | $35.94 | $34.00 | $35.83 | $35.83 | 214,061 |
2015-11-27 | $35.00 | $35.84 | $34.25 | $34.56 | $34.56 | 56,617 |
2015-11-25 | $33.07 | $34.98 | $32.47 | $34.89 | $34.89 | 114,747 |
2015-11-24 | $31.99 | $33.35 | $31.99 | $33.01 | $33.01 | 116,816 |
2015-11-23 | $33.00 | $34.00 | $29.94 | $32.38 | $32.38 | 101,477 |
2015-11-20 | $31.99 | $33.28 | $31.31 | $33.27 | $33.27 | 117,509 |
2015-11-19 | $30.36 | $32.24 | $29.89 | $31.81 | $31.81 | 153,337 |
2015-11-18 | $28.49 | $30.64 | $28.00 | $30.36 | $30.36 | 133,589 |
2015-11-17 | $29.37 | $30.07 | $27.00 | $28.34 | $28.34 | 277,578 |
2015-11-16 | $30.17 | $30.53 | $29.06 | $29.16 | $29.16 | 177,364 |
2015-11-13 | $30.52 | $30.83 | $29.79 | $30.22 | $30.22 | 162,453 |
2015-11-12 | $30.63 | $31.47 | $30.10 | $30.65 | $30.65 | 147,303 |
2015-11-11 | $31.46 | $31.84 | $30.41 | $30.87 | $30.87 | 110,275 |
2015-11-10 | $32.53 | $32.73 | $29.06 | $31.43 | $31.43 | 280,236 |
2015-11-09 | $31.67 | $33.44 | $31.28 | $32.76 | $32.76 | 267,264 |
2015-11-06 | $32.53 | $33.83 | $30.01 | $31.57 | $31.57 | 177,126 |
2015-11-05 | $34.32 | $34.98 | $31.41 | $32.67 | $32.67 | 148,007 |
2015-11-04 | $31.19 | $34.42 | $30.77 | $34.12 | $34.12 | 210,663 |
2015-11-03 | $30.90 | $31.95 | $29.35 | $31.20 | $31.20 | 130,651 |
2015-11-02 | $29.95 | $31.10 | $29.49 | $30.79 | $30.79 | 165,156 |
2015-10-30 | $31.27 | $31.91 | $29.11 | $29.64 | $29.64 | 121,604 |
2015-10-29 | $31.69 | $32.69 | $30.00 | $31.33 | $31.33 | 165,875 |
2015-10-28 | $30.78 | $32.28 | $29.81 | $31.90 | $31.90 | 80,704 |
2015-10-27 | $30.71 | $31.65 | $29.26 | $30.58 | $30.58 | 155,626 |
2015-10-26 | $28.68 | $31.33 | $28.05 | $31.01 | $31.01 | 160,650 |
2015-10-23 | $28.78 | $29.33 | $28.11 | $28.82 | $28.82 | 103,376 |
2015-10-22 | $29.87 | $30.02 | $27.63 | $28.73 | $28.73 | 164,796 |
2015-10-21 | $29.61 | $31.12 | $27.10 | $28.05 | $28.05 | 186,242 |
2015-10-20 | $31.30 | $31.83 | $29.26 | $29.59 | $29.59 | 130,982 |
2015-10-19 | $30.87 | $32.01 | $30.44 | $31.49 | $31.49 | 107,640 |
2015-10-16 | $30.58 | $31.42 | $30.34 | $30.93 | $30.93 | 173,426 |
2015-10-15 | $29.32 | $30.59 | $28.73 | $30.41 | $30.41 | 73,042 |
2015-10-14 | $28.98 | $29.68 | $28.32 | $29.08 | $29.08 | 99,249 |
2015-10-13 | $29.10 | $30.16 | $28.75 | $29.05 | $29.05 | 166,387 |
2015-10-12 | $29.87 | $30.80 | $29.00 | $29.34 | $29.34 | 262,001 |
2015-10-09 | $29.17 | $30.69 | $29.06 | $29.80 | $29.80 | 136,286 |
2015-10-08 | $29.15 | $29.46 | $28.45 | $29.22 | $29.22 | 274,439 |
2015-10-07 | $28.18 | $30.46 | $27.70 | $29.30 | $29.30 | 270,170 |
2015-10-06 | $27.27 | $28.70 | $27.27 | $28.17 | $28.17 | 408,586 |
2015-10-05 | $26.84 | $27.84 | $26.63 | $27.74 | $27.74 | 337,031 |
2015-10-02 | $25.50 | $27.44 | $25.00 | $26.15 | $26.15 | 409,527 |
2015-10-01 | $29.65 | $30.02 | $25.02 | $25.83 | $25.83 | 633,413 |
2015-09-30 | $27.89 | $29.83 | $26.95 | $29.64 | $29.64 | 1,665,039 |
2015-09-29 | $34.56 | $34.56 | $27.00 | $27.00 | $27.00 | 872,511 |
2015-09-28 | $38.35 | $38.52 | $33.66 | $34.65 | $34.65 | 859,592 |
2015-09-25 | $39.59 | $39.64 | $38.00 | $38.35 | $38.35 | 296,174 |
2015-09-24 | $39.23 | $39.83 | $38.57 | $39.15 | $39.15 | 127,520 |
2015-09-23 | $38.51 | $40.38 | $38.00 | $39.67 | $39.67 | 319,040 |
2015-09-22 | $42.62 | $42.62 | $38.02 | $38.60 | $38.60 | 437,917 |
2015-09-21 | $45.91 | $46.72 | $42.78 | $43.32 | $43.32 | 198,207 |
2015-09-18 | $48.48 | $49.47 | $45.00 | $45.72 | $45.72 | 652,693 |
2015-09-17 | $48.43 | $49.54 | $47.16 | $48.44 | $48.44 | 199,183 |
2015-09-16 | $47.00 | $48.99 | $46.92 | $48.68 | $48.68 | 156,010 |
2015-09-15 | $47.11 | $47.43 | $46.08 | $46.73 | $46.73 | 70,870 |
2015-09-14 | $48.97 | $49.72 | $46.04 | $46.88 | $46.88 | 166,226 |
2015-09-11 | $47.35 | $49.30 | $47.31 | $48.66 | $48.66 | 110,073 |
2015-09-10 | $49.40 | $49.49 | $46.02 | $47.71 | $47.71 | 204,313 |
2015-09-09 | $49.22 | $52.00 | $47.79 | $49.49 | $49.49 | 266,262 |
2015-09-08 | $44.50 | $48.98 | $44.21 | $48.23 | $48.23 | 297,499 |
2015-09-04 | $43.09 | $44.50 | $42.94 | $44.26 | $44.26 | 91,475 |
2015-09-03 | $42.31 | $43.99 | $42.01 | $43.44 | $43.44 | 206,005 |
2015-09-02 | $41.82 | $42.24 | $40.75 | $42.00 | $42.00 | 111,457 |
2015-09-01 | $40.37 | $41.98 | $39.88 | $40.97 | $40.97 | 115,790 |
2015-08-31 | $40.96 | $42.56 | $40.94 | $41.33 | $41.33 | 126,366 |
2015-08-28 | $40.15 | $41.48 | $40.08 | $41.02 | $41.02 | 58,407 |
2015-08-27 | $39.47 | $41.24 | $39.22 | $40.49 | $40.49 | 138,477 |
2015-08-26 | $39.62 | $39.73 | $37.03 | $39.16 | $39.16 | 187,239 |
2015-08-25 | $39.39 | $39.75 | $38.01 | $38.50 | $38.50 | 106,318 |
2015-08-24 | $39.48 | $40.58 | $37.28 | $38.01 | $38.01 | 196,295 |
2015-08-21 | $39.09 | $40.94 | $38.10 | $40.56 | $40.56 | 217,999 |
2015-08-20 | $42.00 | $44.00 | $39.00 | $39.29 | $39.29 | 581,112 |
2015-08-19 | $38.13 | $40.98 | $38.00 | $40.40 | $40.40 | 165,142 |
2015-08-18 | $38.86 | $39.26 | $37.61 | $38.03 | $38.03 | 154,975 |
2015-08-17 | $38.72 | $39.39 | $38.20 | $38.86 | $38.86 | 47,898 |
2015-08-14 | $40.12 | $40.65 | $37.97 | $38.97 | $38.97 | 151,285 |
2015-08-13 | $39.44 | $40.29 | $38.68 | $40.15 | $40.15 | 101,100 |
2015-08-12 | $39.27 | $39.93 | $36.53 | $39.36 | $39.36 | 113,159 |
2015-08-11 | $39.18 | $41.55 | $39.18 | $40.02 | $40.02 | 143,912 |
2015-08-10 | $40.00 | $40.12 | $38.83 | $40.07 | $40.07 | 133,610 |
2015-08-07 | $39.68 | $40.50 | $38.00 | $40.05 | $40.05 | 78,736 |
2015-08-06 | $40.52 | $41.19 | $39.54 | $40.05 | $40.05 | 121,187 |
2015-08-05 | $39.30 | $41.00 | $38.51 | $40.51 | $40.51 | 72,995 |
2015-08-04 | $38.91 | $41.50 | $38.36 | $39.11 | $39.11 | 49,474 |
2015-08-03 | $37.73 | $40.72 | $36.82 | $38.91 | $38.91 | 130,168 |
2015-07-31 | $38.02 | $38.57 | $37.59 | $37.85 | $37.85 | 161,626 |
2015-07-30 | $38.00 | $39.45 | $36.95 | $38.03 | $38.03 | 128,808 |
2015-07-29 | $36.49 | $38.00 | $36.00 | $37.62 | $37.62 | 96,995 |
2015-07-28 | $35.25 | $37.05 | $34.80 | $36.42 | $36.42 | 232,065 |
2015-07-27 | $37.87 | $38.00 | $34.50 | $35.05 | $35.05 | 218,084 |
2015-07-24 | $41.01 | $41.01 | $37.51 | $38.20 | $38.20 | 113,264 |
2015-07-23 | $41.56 | $43.00 | $41.07 | $41.12 | $41.12 | 60,779 |
2015-07-22 | $39.45 | $41.70 | $39.30 | $41.07 | $41.07 | 79,502 |
2015-07-21 | $41.68 | $41.71 | $37.26 | $39.16 | $39.16 | 263,713 |
2015-07-20 | $44.48 | $45.28 | $41.10 | $42.38 | $42.38 | 113,726 |
2015-07-17 | $46.80 | $51.00 | $43.00 | $43.99 | $43.99 | 375,544 |
2015-07-16 | $44.00 | $47.18 | $43.18 | $46.50 | $46.50 | 192,590 |
2015-07-15 | $42.25 | $45.20 | $42.25 | $43.74 | $43.74 | 103,411 |
2015-07-14 | $42.00 | $43.42 | $42.00 | $42.17 | $42.17 | 117,048 |
2015-07-13 | $40.80 | $44.43 | $40.80 | $42.29 | $42.29 | 163,322 |
2015-07-10 | $40.00 | $41.69 | $40.00 | $40.90 | $40.90 | 87,291 |
2015-07-09 | $40.04 | $40.97 | $39.52 | $39.84 | $39.84 | 60,755 |
2015-07-08 | $39.40 | $40.91 | $38.77 | $39.97 | $39.97 | 173,121 |
2015-07-07 | $40.00 | $40.90 | $38.60 | $39.80 | $39.80 | 279,150 |
2015-07-06 | $40.00 | $40.50 | $37.15 | $40.11 | $40.11 | 319,180 |
2015-07-02 | $39.80 | $41.15 | $39.51 | $40.11 | $40.11 | 111,244 |
2015-07-01 | $42.40 | $42.80 | $39.80 | $39.80 | $39.80 | 292,964 |
2015-06-30 | $39.60 | $42.00 | $39.50 | $41.50 | $41.50 | 482,593 |
2015-06-29 | $41.95 | $43.85 | $35.90 | $38.00 | $38.00 | 2,083,617 |
2015-06-26 | $28.50 | $51.40 | $28.11 | $51.40 | $51.40 | 9,079,590 |
Seres Therapeutics Inc (MCRB) News Headlines
Recent Seres Therapeutics Inc (MCRB) News
Similar Companies to Seres Therapeutics Inc (MCRB) in the Biotechnology Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |