Mimedx Group Inc (MDXG) Exchange: NASDAQ
Data as of May 2, 2025
$6.32 ($0.00) 0.00%
Mimedx Group Inc - Daily Information
Click for more stock information on Mimedx Group Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $6.33 |
Previous Close | $6.32 |
High | $6.39 |
Low | $6.21 |
Adjusted Open | $6.33 |
Previous Adjusted Close | $6.32 |
Adjusted High | $6.39 |
Adjusted Low | $6.21 |
About Mimedx Group Inc (MDXG)
Mimedx Group, Inc. (MDXG) is a biopharmaceutical company based out of Marietta, Georgia. Founded in 2007 by Dr. Bill Taylor, a three-time recipient of the Medical Design Excellence Award, MDXG develops, manufactures and markets regenerative biologics to healthcare providers and researchers across the world. MDXG has grown over the years, developing numerous patented and or license-protected products for use in general and specialty surgery settings, including a range of products in the area of amniotic tissue. MDXGâs products can be found in more than 20 countries and the company has over 500 employees. Through strategic acquisitions and partnerships with leading companies, MDXG has created a suite of products that account for around half of its current revenue. In recent years, the company has also seen a significant increase in its product sales, with US intravenous therapy revenue increasing by 70% year-over-year in 2019. The company has also seen sustained growth in its product portfolio, launching 19 new and expanded products in the first six months of 2020. By leveraging its ability to quickly develop and deploy an innovative product pipeline, MDXG hopes to continue its upward trajectory and expand its presence both domestically and internationally. In addition to its focus on regenerative medicine, MDXG is currently working to develop breakthrough technologies for other areas of medicine, including cardiopulmonary and wound healing. Ultimately, MDXG seeks to bridge the gap between cutting-edge research, cardiovascular science and industry expertise to advance treatments for patients around the world.
Invest in Mimedx Group Inc (MDXG)
Historical Stock Data for Mimedx Group Inc (MDXG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $6.33 | $6.39 | $6.21 | $6.32 | $6.32 | 900,624 |
2025-05-01 | $6.60 | $6.68 | $6.18 | $6.32 | $6.32 | 1,510,254 |
2025-04-30 | $6.89 | $7.00 | $6.74 | $6.88 | $6.88 | 704,396 |
2025-04-29 | $6.77 | $7.07 | $6.76 | $6.92 | $6.92 | 592,485 |
2025-04-28 | $6.93 | $6.97 | $6.70 | $6.83 | $6.83 | 340,573 |
2025-04-25 | $6.75 | $6.99 | $6.69 | $6.91 | $6.91 | 458,532 |
2025-04-24 | $6.79 | $6.84 | $6.74 | $6.80 | $6.80 | 406,938 |
2025-04-23 | $6.80 | $6.95 | $6.75 | $6.76 | $6.76 | 506,871 |
2025-04-22 | $6.63 | $6.74 | $6.60 | $6.68 | $6.68 | 419,279 |
2025-04-21 | $6.59 | $6.63 | $6.50 | $6.55 | $6.55 | 382,073 |
2025-04-17 | $6.60 | $6.73 | $6.60 | $6.68 | $6.68 | 373,721 |
2025-04-16 | $6.72 | $6.82 | $6.55 | $6.63 | $6.63 | 489,764 |
2025-04-15 | $6.73 | $6.87 | $6.67 | $6.80 | $6.80 | 485,159 |
2025-04-14 | $6.97 | $6.97 | $6.68 | $6.77 | $6.77 | 499,673 |
2025-04-11 | $6.80 | $7.05 | $6.48 | $6.84 | $6.84 | 1,143,100 |
2025-04-10 | $7.23 | $7.23 | $6.74 | $6.86 | $6.86 | 506,378 |
2025-04-09 | $6.74 | $7.34 | $6.70 | $7.16 | $7.16 | 864,454 |
2025-04-08 | $7.23 | $7.28 | $6.78 | $6.86 | $6.86 | 552,539 |
2025-04-07 | $6.84 | $7.31 | $6.71 | $7.09 | $7.09 | 791,047 |
2025-04-04 | $7.10 | $7.28 | $6.93 | $7.06 | $7.06 | 572,202 |
2025-04-03 | $7.43 | $7.44 | $7.26 | $7.31 | $7.31 | 388,827 |
2025-04-02 | $7.41 | $7.75 | $7.35 | $7.69 | $7.69 | 572,872 |
2025-04-01 | $7.59 | $7.64 | $7.46 | $7.50 | $7.50 | 443,086 |
2025-03-31 | $7.45 | $7.65 | $7.41 | $7.60 | $7.60 | 526,775 |
2025-03-28 | $7.75 | $7.75 | $7.49 | $7.54 | $7.54 | 472,215 |
2025-03-27 | $7.67 | $7.75 | $7.56 | $7.74 | $7.74 | 488,765 |
2025-03-26 | $7.89 | $7.89 | $7.57 | $7.64 | $7.64 | 511,926 |
2025-03-25 | $8.05 | $8.08 | $7.85 | $7.90 | $7.90 | 372,198 |
2025-03-24 | $8.01 | $8.12 | $7.88 | $8.10 | $8.10 | 465,574 |
2025-03-21 | $7.92 | $8.00 | $7.84 | $7.94 | $7.94 | 1,166,285 |
2025-03-20 | $8.00 | $8.13 | $7.96 | $7.97 | $7.97 | 334,244 |
2025-03-19 | $7.92 | $8.10 | $7.85 | $8.09 | $8.09 | 440,961 |
2025-03-18 | $7.98 | $8.03 | $7.85 | $7.92 | $7.92 | 366,929 |
2025-03-17 | $7.87 | $8.08 | $7.74 | $8.04 | $8.04 | 461,090 |
2025-03-14 | $7.97 | $8.06 | $7.82 | $7.92 | $7.92 | 414,949 |
2025-03-13 | $8.05 | $8.07 | $7.82 | $7.89 | $7.89 | 421,287 |
2025-03-12 | $8.19 | $8.20 | $7.88 | $8.10 | $8.10 | 670,389 |
2025-03-11 | $7.81 | $8.19 | $7.72 | $8.12 | $8.12 | 937,533 |
2025-03-10 | $7.85 | $7.97 | $7.73 | $7.79 | $7.79 | 730,886 |
2025-03-07 | $8.00 | $8.15 | $7.86 | $7.89 | $7.89 | 504,880 |
2025-03-06 | $8.03 | $8.08 | $7.91 | $8.00 | $8.00 | 527,445 |
2025-03-05 | $8.07 | $8.21 | $8.01 | $8.09 | $8.09 | 562,648 |
2025-03-04 | $8.19 | $8.30 | $7.93 | $8.10 | $8.10 | 605,405 |
2025-03-03 | $8.34 | $8.43 | $8.21 | $8.30 | $8.30 | 1,090,265 |
2025-02-28 | $8.08 | $8.46 | $8.01 | $8.41 | $8.41 | 832,417 |
2025-02-27 | $7.60 | $8.39 | $7.38 | $8.14 | $8.14 | 1,006,548 |
2025-02-26 | $7.88 | $8.06 | $7.85 | $8.01 | $8.01 | 562,194 |
2025-02-25 | $7.98 | $8.05 | $7.82 | $7.96 | $7.96 | 553,400 |
2025-02-24 | $7.98 | $8.10 | $7.93 | $7.95 | $7.95 | 500,029 |
2025-02-21 | $7.95 | $8.05 | $7.84 | $7.98 | $7.98 | 607,700 |
2025-02-20 | $8.06 | $8.10 | $7.81 | $7.85 | $7.85 | 449,991 |
2025-02-19 | $8.15 | $8.25 | $8.01 | $8.06 | $8.06 | 488,107 |
2025-02-18 | $8.36 | $8.50 | $8.14 | $8.22 | $8.22 | 513,405 |
2025-02-14 | $8.35 | $8.54 | $8.35 | $8.40 | $8.40 | 379,098 |
2025-02-13 | $8.27 | $8.42 | $8.27 | $8.28 | $8.28 | 411,041 |
2025-02-12 | $8.00 | $8.21 | $7.91 | $8.20 | $8.20 | 616,662 |
2025-02-11 | $8.32 | $8.38 | $8.10 | $8.15 | $8.15 | 479,974 |
2025-02-10 | $8.31 | $8.45 | $8.30 | $8.35 | $8.35 | 407,307 |
2025-02-07 | $8.46 | $8.52 | $8.28 | $8.31 | $8.31 | 426,322 |
2025-02-06 | $8.54 | $8.65 | $8.44 | $8.50 | $8.50 | 446,188 |
2025-02-05 | $8.59 | $8.64 | $8.42 | $8.54 | $8.54 | 441,810 |
2025-02-04 | $8.47 | $8.65 | $8.47 | $8.55 | $8.55 | 379,224 |
2025-02-03 | $8.55 | $8.75 | $8.54 | $8.54 | $8.54 | 586,631 |
2025-01-31 | $8.92 | $8.98 | $8.65 | $8.70 | $8.70 | 463,569 |
2025-01-30 | $9.12 | $9.15 | $8.88 | $8.91 | $8.91 | 341,085 |
2025-01-29 | $9.25 | $9.30 | $8.88 | $9.05 | $9.05 | 521,361 |
2025-01-28 | $8.75 | $9.24 | $8.75 | $9.06 | $9.06 | 531,992 |
2025-01-27 | $8.50 | $8.76 | $8.29 | $8.71 | $8.71 | 1,379,930 |
2025-01-24 | $8.93 | $8.98 | $8.76 | $8.79 | $8.79 | 501,619 |
2025-01-23 | $9.00 | $9.06 | $8.88 | $9.03 | $9.03 | 464,107 |
2025-01-22 | $9.11 | $9.23 | $8.94 | $8.99 | $8.99 | 493,531 |
2025-01-21 | $9.22 | $9.36 | $9.09 | $9.14 | $9.14 | 455,476 |
2025-01-17 | $9.14 | $9.17 | $8.99 | $9.12 | $9.12 | 518,860 |
2025-01-16 | $8.80 | $9.12 | $8.66 | $9.08 | $9.08 | 542,246 |
2025-01-15 | $8.70 | $8.86 | $8.58 | $8.82 | $8.82 | 521,644 |
2025-01-14 | $8.60 | $8.66 | $8.55 | $8.61 | $8.61 | 701,059 |
2025-01-13 | $8.54 | $8.73 | $8.50 | $8.56 | $8.56 | 594,599 |
2025-01-10 | $8.69 | $8.74 | $8.58 | $8.65 | $8.65 | 501,727 |
2025-01-08 | $8.75 | $8.97 | $8.71 | $8.85 | $8.85 | 1,089,010 |
2025-01-07 | $8.92 | $9.10 | $8.71 | $8.80 | $8.80 | 1,196,462 |
2025-01-06 | $9.17 | $9.33 | $8.80 | $8.91 | $8.91 | 801,810 |
2025-01-03 | $9.30 | $9.35 | $9.10 | $9.19 | $9.19 | 483,106 |
2025-01-02 | $9.64 | $9.71 | $9.28 | $9.28 | $9.28 | 516,913 |
2024-12-31 | $9.50 | $9.65 | $9.40 | $9.62 | $9.62 | 516,206 |
2024-12-30 | $9.39 | $9.57 | $9.31 | $9.48 | $9.48 | 633,707 |
2024-12-27 | $9.29 | $9.43 | $9.06 | $9.42 | $9.42 | 787,512 |
2024-12-26 | $9.10 | $9.42 | $9.05 | $9.39 | $9.39 | 355,758 |
2024-12-24 | $9.27 | $9.32 | $9.12 | $9.13 | $9.13 | 244,205 |
2024-12-23 | $9.10 | $9.31 | $8.98 | $9.27 | $9.27 | 462,715 |
2024-12-20 | $8.94 | $9.22 | $8.93 | $9.10 | $9.10 | 1,635,769 |
2024-12-19 | $9.14 | $9.21 | $9.00 | $9.08 | $9.08 | 503,574 |
2024-12-18 | $9.59 | $9.60 | $9.11 | $9.13 | $9.13 | 887,801 |
2024-12-17 | $9.38 | $9.56 | $9.36 | $9.53 | $9.53 | 644,689 |
2024-12-16 | $9.16 | $9.55 | $9.08 | $9.47 | $9.47 | 1,052,769 |
2024-12-13 | $9.37 | $9.40 | $9.07 | $9.16 | $9.16 | 504,740 |
2024-12-12 | $9.39 | $9.46 | $9.21 | $9.44 | $9.44 | 515,857 |
2024-12-11 | $9.83 | $9.83 | $9.45 | $9.46 | $9.46 | 988,632 |
2024-12-10 | $9.57 | $10.14 | $9.50 | $9.75 | $9.75 | 2,479,248 |
2024-12-09 | $9.70 | $9.73 | $9.43 | $9.57 | $9.57 | 482,503 |
2024-12-06 | $9.50 | $9.71 | $9.45 | $9.68 | $9.68 | 548,911 |
2024-12-05 | $9.52 | $9.59 | $9.41 | $9.47 | $9.47 | 595,697 |
2024-12-04 | $9.59 | $9.68 | $9.44 | $9.59 | $9.59 | 683,765 |
2024-12-03 | $9.35 | $9.57 | $9.28 | $9.55 | $9.55 | 585,479 |
2024-12-02 | $9.26 | $9.44 | $9.15 | $9.38 | $9.38 | 722,324 |
2024-11-29 | $9.43 | $9.44 | $9.06 | $9.25 | $9.25 | 525,242 |
2024-11-27 | $9.25 | $9.64 | $9.25 | $9.43 | $9.43 | 615,529 |
2024-11-26 | $9.10 | $9.24 | $8.99 | $9.23 | $9.23 | 529,667 |
2024-11-25 | $9.20 | $9.32 | $9.09 | $9.09 | $9.09 | 896,368 |
2024-11-22 | $9.30 | $9.45 | $9.10 | $9.20 | $9.20 | 898,949 |
2024-11-21 | $9.12 | $9.34 | $9.08 | $9.22 | $9.22 | 699,631 |
2024-11-20 | $9.18 | $9.26 | $8.55 | $9.06 | $9.06 | 963,823 |
2024-11-19 | $9.04 | $9.35 | $9.04 | $9.24 | $9.24 | 1,024,906 |
2024-11-18 | $9.22 | $9.49 | $8.94 | $9.14 | $9.14 | 1,687,581 |
2024-11-15 | $9.30 | $9.48 | $8.96 | $9.28 | $9.28 | 2,228,218 |
2024-11-14 | $7.99 | $9.32 | $7.72 | $9.23 | $9.23 | 5,288,961 |
2024-11-13 | $7.50 | $7.55 | $7.33 | $7.47 | $7.47 | 542,464 |
2024-11-12 | $7.61 | $7.66 | $7.43 | $7.46 | $7.46 | 565,441 |
2024-11-11 | $7.55 | $7.67 | $7.50 | $7.64 | $7.64 | 695,295 |
2024-11-08 | $7.44 | $7.60 | $7.39 | $7.53 | $7.53 | 948,727 |
2024-11-07 | $7.47 | $7.55 | $7.39 | $7.44 | $7.44 | 786,429 |
2024-11-06 | $7.44 | $7.54 | $7.28 | $7.50 | $7.50 | 963,538 |
2024-11-05 | $7.07 | $7.30 | $7.05 | $7.29 | $7.29 | 861,980 |
2024-11-04 | $6.93 | $7.25 | $6.88 | $7.13 | $7.13 | 1,327,755 |
2024-11-01 | $6.92 | $7.14 | $6.45 | $6.93 | $6.93 | 1,046,098 |
2024-10-31 | $6.22 | $7.20 | $6.22 | $6.85 | $6.85 | 1,670,546 |
2024-10-30 | $5.80 | $5.91 | $5.69 | $5.69 | $5.69 | 423,785 |
2024-10-29 | $5.83 | $5.95 | $5.80 | $5.81 | $5.81 | 388,106 |
2024-10-28 | $5.92 | $6.05 | $5.82 | $5.86 | $5.86 | 389,950 |
2024-10-25 | $5.75 | $5.94 | $5.75 | $5.85 | $5.85 | 564,480 |
2024-10-24 | $5.64 | $5.74 | $5.64 | $5.71 | $5.71 | 376,242 |
2024-10-23 | $5.68 | $5.75 | $5.59 | $5.62 | $5.62 | 439,946 |
2024-10-22 | $5.67 | $5.75 | $5.64 | $5.72 | $5.72 | 250,281 |
2024-10-21 | $5.78 | $5.84 | $5.69 | $5.70 | $5.70 | 373,917 |
2024-10-18 | $5.87 | $5.91 | $5.77 | $5.82 | $5.82 | 322,087 |
2024-10-17 | $5.83 | $5.90 | $5.75 | $5.83 | $5.83 | 364,044 |
2024-10-16 | $5.91 | $5.93 | $5.82 | $5.85 | $5.85 | 386,895 |
2024-10-15 | $5.71 | $5.88 | $5.71 | $5.84 | $5.84 | 394,941 |
2024-10-14 | $5.72 | $5.73 | $5.62 | $5.73 | $5.73 | 260,352 |
2024-10-11 | $5.50 | $5.72 | $5.50 | $5.71 | $5.71 | 475,393 |
2024-10-10 | $5.55 | $5.63 | $5.47 | $5.51 | $5.51 | 408,187 |
2024-10-09 | $5.59 | $5.66 | $5.54 | $5.62 | $5.62 | 328,629 |
2024-10-08 | $5.61 | $5.68 | $5.60 | $5.60 | $5.60 | 327,166 |
2024-10-07 | $5.73 | $5.76 | $5.60 | $5.61 | $5.61 | 355,230 |
2024-10-04 | $5.82 | $5.86 | $5.69 | $5.76 | $5.76 | 410,048 |
2024-10-03 | $5.75 | $5.81 | $5.66 | $5.72 | $5.72 | 381,945 |
2024-10-02 | $5.86 | $5.87 | $5.76 | $5.80 | $5.80 | 533,016 |
2024-10-01 | $5.87 | $5.92 | $5.78 | $5.90 | $5.90 | 534,356 |
2024-09-30 | $5.82 | $5.96 | $5.78 | $5.91 | $5.91 | 414,131 |
2024-09-27 | $5.72 | $5.87 | $5.70 | $5.83 | $5.83 | 391,591 |
2024-09-26 | $5.95 | $5.95 | $5.64 | $5.65 | $5.65 | 678,255 |
2024-09-25 | $5.91 | $5.98 | $5.85 | $5.86 | $5.86 | 429,761 |
2024-09-24 | $6.13 | $6.16 | $5.92 | $5.93 | $5.93 | 516,561 |
2024-09-23 | $6.12 | $6.22 | $6.04 | $6.13 | $6.13 | 468,690 |
2024-09-20 | $6.17 | $6.26 | $6.13 | $6.13 | $6.13 | 1,419,866 |
2024-09-19 | $6.35 | $6.35 | $6.20 | $6.23 | $6.23 | 452,788 |
2024-09-18 | $6.12 | $6.33 | $6.06 | $6.18 | $6.18 | 530,821 |
2024-09-17 | $6.30 | $6.32 | $6.12 | $6.15 | $6.15 | 448,337 |
2024-09-16 | $6.22 | $6.35 | $6.15 | $6.22 | $6.22 | 660,746 |
2024-09-13 | $6.23 | $6.30 | $6.17 | $6.22 | $6.22 | 304,194 |
2024-09-12 | $6.21 | $6.27 | $6.06 | $6.15 | $6.15 | 518,600 |
2024-09-11 | $6.24 | $6.26 | $6.09 | $6.19 | $6.19 | 742,402 |
2024-09-10 | $6.15 | $6.26 | $6.09 | $6.23 | $6.23 | 412,569 |
2024-09-09 | $6.20 | $6.30 | $6.13 | $6.15 | $6.15 | 505,668 |
2024-09-06 | $6.42 | $6.48 | $6.13 | $6.15 | $6.15 | 461,505 |
2024-09-05 | $6.63 | $6.64 | $6.17 | $6.38 | $6.38 | 1,212,422 |
2024-09-04 | $6.38 | $6.84 | $6.34 | $6.58 | $6.58 | 768,274 |
2024-09-03 | $6.81 | $6.88 | $6.37 | $6.38 | $6.38 | 792,792 |
2024-08-30 | $6.73 | $6.87 | $6.64 | $6.84 | $6.84 | 2,245,789 |
2024-08-29 | $6.62 | $6.83 | $6.58 | $6.69 | $6.69 | 486,689 |
2024-08-28 | $6.56 | $6.65 | $6.52 | $6.61 | $6.61 | 433,289 |
2024-08-27 | $6.70 | $6.76 | $6.55 | $6.57 | $6.57 | 576,020 |
2024-08-26 | $6.93 | $6.98 | $6.69 | $6.72 | $6.72 | 652,522 |
2024-08-23 | $6.65 | $6.93 | $6.61 | $6.90 | $6.90 | 509,108 |
2024-08-22 | $6.60 | $6.67 | $6.51 | $6.58 | $6.58 | 447,033 |
2024-08-21 | $6.54 | $6.59 | $6.40 | $6.57 | $6.57 | 692,118 |
2024-08-20 | $6.51 | $6.63 | $6.37 | $6.46 | $6.46 | 433,818 |
2024-08-19 | $6.26 | $6.56 | $6.20 | $6.55 | $6.55 | 736,624 |
2024-08-16 | $6.26 | $6.31 | $6.21 | $6.26 | $6.26 | 311,731 |
2024-08-15 | $6.30 | $6.33 | $6.18 | $6.27 | $6.27 | 454,260 |
2024-08-14 | $6.31 | $6.31 | $6.07 | $6.15 | $6.15 | 633,226 |
2024-08-13 | $6.32 | $6.37 | $6.17 | $6.28 | $6.28 | 566,622 |
2024-08-12 | $6.43 | $6.46 | $6.23 | $6.26 | $6.26 | 745,344 |
2024-08-09 | $6.40 | $6.46 | $6.31 | $6.40 | $6.40 | 753,442 |
2024-08-08 | $6.38 | $6.47 | $6.25 | $6.38 | $6.38 | 742,187 |
2024-08-07 | $6.51 | $6.68 | $6.26 | $6.27 | $6.27 | 1,047,171 |
2024-08-06 | $6.31 | $6.49 | $6.22 | $6.38 | $6.38 | 817,008 |
2024-08-05 | $6.09 | $6.29 | $6.00 | $6.25 | $6.25 | 1,180,614 |
2024-08-02 | $6.60 | $6.65 | $6.35 | $6.46 | $6.46 | 1,176,019 |
2024-08-01 | $6.50 | $6.82 | $6.50 | $6.68 | $6.68 | 2,020,838 |
2024-07-31 | $7.56 | $7.67 | $7.44 | $7.45 | $7.45 | 967,289 |
2024-07-30 | $7.66 | $7.92 | $7.54 | $7.59 | $7.59 | 798,064 |
2024-07-29 | $7.73 | $7.73 | $7.57 | $7.62 | $7.62 | 510,333 |
2024-07-26 | $7.82 | $7.85 | $7.63 | $7.76 | $7.76 | 628,757 |
2024-07-25 | $7.43 | $7.83 | $7.38 | $7.71 | $7.71 | 659,349 |
2024-07-24 | $7.46 | $7.57 | $7.36 | $7.38 | $7.38 | 746,006 |
2024-07-23 | $7.34 | $7.66 | $7.34 | $7.55 | $7.55 | 518,882 |
2024-07-22 | $7.18 | $7.43 | $7.18 | $7.40 | $7.40 | 476,264 |
2024-07-19 | $7.32 | $7.36 | $7.14 | $7.16 | $7.16 | 374,818 |
2024-07-18 | $7.45 | $7.57 | $7.29 | $7.29 | $7.29 | 515,505 |
2024-07-17 | $7.36 | $7.50 | $7.29 | $7.46 | $7.46 | 499,272 |
2024-07-16 | $7.19 | $7.49 | $7.18 | $7.48 | $7.48 | 583,480 |
2024-07-15 | $7.22 | $7.25 | $7.09 | $7.13 | $7.13 | 480,467 |
2024-07-12 | $7.18 | $7.24 | $7.01 | $7.13 | $7.13 | 450,426 |
2024-07-11 | $7.04 | $7.16 | $6.94 | $7.11 | $7.11 | 625,478 |
2024-07-10 | $6.87 | $6.89 | $6.75 | $6.85 | $6.85 | 490,163 |
2024-07-09 | $6.81 | $6.83 | $6.75 | $6.83 | $6.83 | 252,408 |
2024-07-08 | $6.88 | $6.98 | $6.79 | $6.81 | $6.81 | 423,624 |
2024-07-05 | $6.82 | $6.87 | $6.70 | $6.79 | $6.79 | 502,981 |
2024-07-03 | $6.77 | $6.83 | $6.74 | $6.82 | $6.82 | 314,851 |
2024-07-02 | $6.93 | $7.01 | $6.71 | $6.78 | $6.78 | 575,687 |
2024-07-01 | $6.95 | $6.99 | $6.67 | $6.70 | $6.70 | 607,558 |
2024-06-28 | $6.80 | $6.94 | $6.70 | $6.93 | $6.93 | 3,483,163 |
2024-06-27 | $6.73 | $6.77 | $6.65 | $6.76 | $6.76 | 415,057 |
2024-06-26 | $6.74 | $6.75 | $6.59 | $6.67 | $6.67 | 487,835 |
2024-06-25 | $6.77 | $6.87 | $6.75 | $6.79 | $6.79 | 604,877 |
2024-06-24 | $6.87 | $6.92 | $6.74 | $6.80 | $6.80 | 714,359 |
2024-06-21 | $6.84 | $6.95 | $6.74 | $6.87 | $6.87 | 2,351,267 |
2024-06-20 | $6.85 | $6.95 | $6.76 | $6.78 | $6.78 | 654,567 |
2024-06-18 | $6.90 | $6.94 | $6.79 | $6.91 | $6.91 | 702,404 |
2024-06-17 | $6.83 | $6.88 | $6.71 | $6.87 | $6.87 | 725,043 |
2024-06-14 | $6.84 | $6.97 | $6.76 | $6.83 | $6.83 | 447,465 |
2024-06-13 | $7.16 | $7.19 | $6.87 | $6.91 | $6.91 | 454,465 |
2024-06-12 | $7.21 | $7.32 | $7.02 | $7.16 | $7.16 | 562,144 |
2024-06-11 | $6.93 | $7.04 | $6.91 | $6.98 | $6.98 | 473,358 |
2024-06-10 | $6.92 | $7.01 | $6.66 | $6.99 | $6.99 | 1,046,701 |
2024-06-07 | $7.10 | $7.21 | $7.03 | $7.03 | $7.03 | 485,259 |
2024-06-06 | $7.36 | $7.42 | $7.13 | $7.15 | $7.15 | 571,431 |
2024-06-05 | $7.31 | $7.44 | $7.23 | $7.39 | $7.39 | 515,228 |
2024-06-04 | $7.11 | $7.31 | $7.06 | $7.26 | $7.26 | 683,069 |
2024-06-03 | $7.23 | $7.28 | $7.01 | $7.10 | $7.10 | 643,422 |
2024-05-31 | $7.16 | $7.19 | $7.01 | $7.15 | $7.15 | 604,101 |
2024-05-30 | $7.20 | $7.29 | $7.06 | $7.12 | $7.12 | 644,434 |
2024-05-29 | $7.36 | $7.46 | $7.14 | $7.15 | $7.15 | 596,049 |
2024-05-28 | $7.78 | $7.81 | $7.49 | $7.51 | $7.51 | 906,310 |
2024-05-24 | $7.82 | $8.00 | $7.72 | $7.75 | $7.75 | 677,127 |
2024-05-23 | $7.80 | $7.94 | $7.74 | $7.77 | $7.77 | 802,424 |
2024-05-22 | $7.91 | $7.98 | $7.82 | $7.85 | $7.85 | 494,455 |
2024-05-21 | $7.98 | $8.00 | $7.89 | $7.95 | $7.95 | 580,476 |
2024-05-20 | $7.77 | $8.00 | $7.55 | $8.00 | $8.00 | 576,592 |
2024-05-17 | $7.90 | $7.94 | $7.79 | $7.80 | $7.80 | 563,864 |
2024-05-16 | $8.10 | $8.24 | $7.87 | $7.89 | $7.89 | 709,087 |
2024-05-15 | $8.00 | $8.09 | $7.87 | $8.08 | $8.08 | 693,667 |
2024-05-14 | $7.90 | $7.99 | $7.77 | $7.88 | $7.88 | 842,809 |
2024-05-13 | $7.47 | $7.92 | $7.44 | $7.90 | $7.90 | 895,615 |
2024-05-10 | $7.25 | $7.46 | $7.25 | $7.45 | $7.45 | 717,136 |
2024-05-09 | $7.20 | $7.27 | $7.18 | $7.24 | $7.24 | 511,962 |
2024-05-08 | $7.20 | $7.31 | $7.19 | $7.20 | $7.20 | 668,479 |
2024-05-07 | $7.13 | $7.43 | $7.13 | $7.29 | $7.29 | 708,154 |
2024-05-06 | $7.41 | $7.43 | $7.09 | $7.13 | $7.13 | 581,620 |
2024-05-03 | $7.65 | $7.75 | $7.36 | $7.37 | $7.37 | 832,074 |
2024-05-02 | $7.32 | $7.58 | $7.21 | $7.50 | $7.50 | 1,066,184 |
2024-05-01 | $6.46 | $7.40 | $6.33 | $7.31 | $7.31 | 2,337,260 |
2024-04-30 | $6.20 | $6.28 | $6.12 | $6.16 | $6.16 | 993,661 |
2024-04-29 | $6.30 | $6.39 | $6.24 | $6.26 | $6.26 | 1,003,507 |
2024-04-26 | $6.25 | $6.32 | $6.18 | $6.27 | $6.27 | 604,808 |
2024-04-25 | $6.10 | $6.30 | $5.65 | $6.25 | $6.25 | 1,588,525 |
2024-04-24 | $6.49 | $6.51 | $6.37 | $6.43 | $6.43 | 648,114 |
2024-04-23 | $6.35 | $6.58 | $6.29 | $6.51 | $6.51 | 747,532 |
2024-04-22 | $6.34 | $6.40 | $6.25 | $6.36 | $6.36 | 623,570 |
2024-04-19 | $6.11 | $6.30 | $6.10 | $6.29 | $6.29 | 691,192 |
2024-04-18 | $6.34 | $6.39 | $6.16 | $6.16 | $6.16 | 542,394 |
2024-04-17 | $6.27 | $6.41 | $6.20 | $6.33 | $6.33 | 875,032 |
2024-04-16 | $6.31 | $6.35 | $6.19 | $6.23 | $6.23 | 487,711 |
2024-04-15 | $6.44 | $6.47 | $6.34 | $6.35 | $6.35 | 503,722 |
2024-04-12 | $6.58 | $6.62 | $6.39 | $6.44 | $6.44 | 514,312 |
2024-04-11 | $6.61 | $6.64 | $6.47 | $6.61 | $6.61 | 888,776 |
2024-04-10 | $6.79 | $6.95 | $6.45 | $6.55 | $6.55 | 1,132,250 |
2024-04-09 | $6.90 | $7.02 | $6.84 | $7.02 | $7.02 | 496,727 |
2024-04-08 | $7.04 | $7.04 | $6.88 | $6.90 | $6.90 | 620,254 |
2024-04-05 | $6.97 | $7.09 | $6.92 | $7.00 | $7.00 | 499,664 |
2024-04-04 | $7.06 | $7.17 | $7.00 | $7.02 | $7.02 | 834,920 |
2024-04-03 | $6.88 | $7.12 | $6.80 | $7.01 | $7.01 | 884,381 |
2024-04-02 | $7.37 | $7.41 | $6.84 | $6.88 | $6.88 | 1,370,343 |
2024-04-01 | $7.67 | $7.73 | $7.30 | $7.45 | $7.45 | 1,095,622 |
2024-03-28 | $7.61 | $7.71 | $7.60 | $7.70 | $7.70 | 943,504 |
2024-03-27 | $7.64 | $7.82 | $7.24 | $7.61 | $7.61 | 1,821,742 |
2024-03-26 | $7.92 | $7.92 | $7.61 | $7.62 | $7.62 | 739,261 |
2024-03-25 | $8.05 | $8.12 | $7.78 | $7.83 | $7.83 | 746,715 |
2024-03-22 | $8.17 | $8.17 | $8.02 | $8.04 | $8.04 | 576,860 |
2024-03-21 | $8.27 | $8.43 | $8.15 | $8.16 | $8.16 | 799,196 |
2024-03-20 | $8.00 | $8.22 | $8.00 | $8.20 | $8.20 | 650,972 |
2024-03-19 | $7.86 | $8.10 | $7.85 | $8.05 | $8.05 | 941,379 |
2024-03-18 | $7.86 | $7.97 | $7.75 | $7.88 | $7.88 | 868,926 |
2024-03-15 | $7.72 | $7.96 | $7.72 | $7.88 | $7.88 | 1,836,671 |
2024-03-14 | $7.90 | $7.91 | $7.71 | $7.80 | $7.80 | 1,009,007 |
2024-03-13 | $8.00 | $8.10 | $7.90 | $7.95 | $7.95 | 1,197,997 |
2024-03-12 | $8.03 | $8.10 | $7.97 | $7.99 | $7.99 | 903,673 |
2024-03-11 | $8.14 | $8.16 | $7.96 | $8.00 | $8.00 | 963,073 |
2024-03-08 | $8.28 | $8.36 | $8.10 | $8.16 | $8.16 | 570,220 |
2024-03-07 | $8.07 | $8.24 | $8.06 | $8.15 | $8.15 | 565,218 |
2024-03-06 | $8.06 | $8.15 | $7.91 | $8.07 | $8.07 | 661,587 |
2024-03-05 | $8.16 | $8.27 | $8.00 | $8.00 | $8.00 | 649,726 |
2024-03-04 | $8.75 | $8.80 | $8.19 | $8.26 | $8.26 | 823,259 |
2024-03-01 | $8.31 | $8.73 | $8.29 | $8.63 | $8.63 | 1,695,131 |
2024-02-29 | $9.00 | $9.04 | $8.10 | $8.16 | $8.16 | 2,090,623 |
2024-02-28 | $8.34 | $8.34 | $8.08 | $8.20 | $8.20 | 779,527 |
2024-02-27 | $8.26 | $8.46 | $8.09 | $8.40 | $8.40 | 790,971 |
2024-02-26 | $8.15 | $8.33 | $8.06 | $8.26 | $8.26 | 598,765 |
2024-02-23 | $8.17 | $8.26 | $8.08 | $8.20 | $8.20 | 523,902 |
2024-02-22 | $8.03 | $8.21 | $8.00 | $8.18 | $8.18 | 630,618 |
2024-02-21 | $8.01 | $8.10 | $7.95 | $8.06 | $8.06 | 788,608 |
2024-02-20 | $8.00 | $8.08 | $7.94 | $8.04 | $8.04 | 610,968 |
2024-02-16 | $8.20 | $8.20 | $8.01 | $8.06 | $8.06 | 532,219 |
2024-02-15 | $8.14 | $8.24 | $7.98 | $8.24 | $8.24 | 828,074 |
2024-02-14 | $8.07 | $8.17 | $7.96 | $8.07 | $8.07 | 887,330 |
2024-02-13 | $8.02 | $8.24 | $7.92 | $7.96 | $7.96 | 817,737 |
2024-02-12 | $7.94 | $8.31 | $7.93 | $8.30 | $8.30 | 729,078 |
2024-02-09 | $7.81 | $8.02 | $7.79 | $7.96 | $7.96 | 571,609 |
2024-02-08 | $7.78 | $7.93 | $7.71 | $7.78 | $7.78 | 609,958 |
2024-02-07 | $7.80 | $7.83 | $7.72 | $7.75 | $7.75 | 541,451 |
2024-02-06 | $7.63 | $7.79 | $7.61 | $7.78 | $7.78 | 816,030 |
2024-02-05 | $7.70 | $7.77 | $7.64 | $7.68 | $7.68 | 748,564 |
2024-02-02 | $7.75 | $7.88 | $7.66 | $7.77 | $7.77 | 630,646 |
2024-02-01 | $7.80 | $7.98 | $7.69 | $7.88 | $7.88 | 387,902 |
2024-01-31 | $7.88 | $8.08 | $7.73 | $7.74 | $7.74 | 592,927 |
2024-01-30 | $8.30 | $8.30 | $7.88 | $7.93 | $7.93 | 623,741 |
2024-01-29 | $8.00 | $8.34 | $7.76 | $8.34 | $8.34 | 581,028 |
2024-01-26 | $8.16 | $8.20 | $8.02 | $8.04 | $8.04 | 435,809 |
2024-01-25 | $8.19 | $8.21 | $8.02 | $8.11 | $8.11 | 501,048 |
2024-01-24 | $8.50 | $8.51 | $8.09 | $8.09 | $8.09 | 420,786 |
2024-01-23 | $8.51 | $8.54 | $8.31 | $8.41 | $8.41 | 453,060 |
2024-01-22 | $8.25 | $8.48 | $8.10 | $8.47 | $8.47 | 530,685 |
2024-01-19 | $8.32 | $8.32 | $8.00 | $8.14 | $8.14 | 664,130 |
2024-01-18 | $8.39 | $8.39 | $8.07 | $8.25 | $8.25 | 298,726 |
2024-01-17 | $7.95 | $8.37 | $7.95 | $8.35 | $8.35 | 527,055 |
2024-01-16 | $7.93 | $8.08 | $7.88 | $8.08 | $8.08 | 463,727 |
2024-01-12 | $8.19 | $8.22 | $8.00 | $8.04 | $8.04 | 380,352 |
2024-01-11 | $8.05 | $8.08 | $7.92 | $8.04 | $8.04 | 577,129 |
2024-01-10 | $8.00 | $8.15 | $7.95 | $8.10 | $8.10 | 489,510 |
2024-01-09 | $8.07 | $8.26 | $7.99 | $8.03 | $8.03 | 562,522 |
2024-01-08 | $7.74 | $8.25 | $7.74 | $8.22 | $8.22 | 707,181 |
2024-01-05 | $7.75 | $7.89 | $7.73 | $7.80 | $7.80 | 774,532 |
2024-01-04 | $7.79 | $7.90 | $7.61 | $7.76 | $7.76 | 676,601 |
2024-01-03 | $7.84 | $8.02 | $7.74 | $7.78 | $7.78 | 722,923 |
2024-01-02 | $8.28 | $8.31 | $7.70 | $7.87 | $7.87 | 1,613,872 |
2023-12-29 | $8.92 | $8.96 | $8.73 | $8.77 | $8.77 | 526,307 |
2023-12-28 | $8.87 | $8.92 | $8.52 | $8.90 | $8.90 | 705,515 |
2023-12-27 | $8.91 | $9.04 | $8.89 | $9.00 | $9.00 | 444,241 |
2023-12-26 | $8.93 | $9.18 | $8.91 | $8.98 | $8.98 | 619,416 |
2023-12-22 | $9.09 | $9.18 | $8.81 | $8.90 | $8.90 | 540,225 |
2023-12-21 | $9.18 | $9.21 | $8.93 | $8.98 | $8.98 | 488,387 |
2023-12-20 | $9.13 | $9.27 | $8.92 | $8.95 | $8.95 | 743,097 |
2023-12-19 | $8.88 | $9.14 | $8.83 | $9.14 | $9.14 | 783,803 |
2023-12-18 | $8.99 | $9.13 | $8.78 | $8.79 | $8.79 | 628,700 |
2023-12-15 | $9.01 | $9.07 | $8.68 | $8.96 | $8.96 | 1,691,030 |
2023-12-14 | $8.30 | $8.98 | $8.30 | $8.92 | $8.92 | 1,281,214 |
2023-12-13 | $8.00 | $8.41 | $8.00 | $8.31 | $8.31 | 1,645,392 |
2023-12-12 | $8.04 | $8.15 | $7.75 | $8.02 | $8.02 | 650,780 |
2023-12-11 | $8.01 | $8.07 | $7.91 | $8.05 | $8.05 | 438,305 |
2023-12-08 | $7.89 | $8.18 | $7.81 | $8.01 | $8.01 | 468,732 |
2023-12-07 | $7.91 | $8.08 | $7.78 | $7.93 | $7.93 | 578,507 |
2023-12-06 | $7.96 | $8.01 | $7.76 | $7.87 | $7.87 | 600,391 |
2023-12-05 | $7.93 | $7.98 | $7.57 | $7.86 | $7.86 | 668,242 |
2023-12-04 | $7.88 | $8.20 | $7.62 | $7.99 | $7.99 | 795,143 |
2023-12-01 | $7.74 | $7.99 | $7.61 | $7.99 | $7.99 | 626,840 |
2023-11-30 | $7.90 | $7.90 | $7.63 | $7.77 | $7.77 | 588,082 |
2023-11-29 | $7.91 | $8.01 | $7.77 | $7.78 | $7.78 | 773,948 |
2023-11-28 | $7.90 | $7.94 | $7.73 | $7.89 | $7.89 | 612,935 |
2023-11-27 | $7.61 | $8.00 | $7.54 | $7.92 | $7.92 | 858,007 |
2023-11-24 | $7.59 | $7.74 | $7.53 | $7.66 | $7.66 | 203,105 |
2023-11-22 | $7.29 | $7.65 | $7.17 | $7.57 | $7.57 | 610,926 |
2023-11-21 | $7.08 | $7.26 | $6.96 | $7.21 | $7.21 | 479,623 |
2023-11-20 | $7.05 | $7.21 | $7.00 | $7.17 | $7.17 | 392,245 |
2023-11-17 | $6.77 | $7.13 | $6.77 | $7.06 | $7.06 | 689,727 |
2023-11-16 | $6.60 | $6.73 | $6.44 | $6.70 | $6.70 | 536,611 |
2023-11-15 | $6.65 | $6.82 | $6.41 | $6.60 | $6.60 | 839,954 |
2023-11-14 | $6.45 | $6.72 | $6.43 | $6.69 | $6.69 | 851,307 |
2023-11-13 | $5.89 | $6.22 | $5.83 | $6.16 | $6.16 | 698,853 |
2023-11-10 | $5.78 | $6.01 | $5.57 | $5.94 | $5.94 | 632,557 |
2023-11-09 | $6.17 | $6.17 | $5.68 | $5.70 | $5.70 | 1,003,938 |
2023-11-08 | $6.48 | $6.50 | $6.07 | $6.10 | $6.10 | 1,013,844 |
2023-11-07 | $6.70 | $6.74 | $6.37 | $6.49 | $6.49 | 478,322 |
2023-11-06 | $6.82 | $6.83 | $6.53 | $6.69 | $6.69 | 561,601 |
2023-11-03 | $6.51 | $6.95 | $6.51 | $6.82 | $6.82 | 904,539 |
2023-11-02 | $6.46 | $6.64 | $6.36 | $6.49 | $6.49 | 509,860 |
2023-11-01 | $6.54 | $6.60 | $6.20 | $6.45 | $6.45 | 579,015 |
2023-10-31 | $6.49 | $6.58 | $6.01 | $6.56 | $6.56 | 850,522 |
2023-10-30 | $6.24 | $6.33 | $6.13 | $6.32 | $6.32 | 828,575 |
2023-10-27 | $6.40 | $6.89 | $6.13 | $6.15 | $6.15 | 872,611 |
2023-10-26 | $6.10 | $6.27 | $6.03 | $6.13 | $6.13 | 363,605 |
2023-10-25 | $6.14 | $6.23 | $6.05 | $6.06 | $6.06 | 316,478 |
2023-10-24 | $5.99 | $6.23 | $5.97 | $6.23 | $6.23 | 403,095 |
2023-10-23 | $6.01 | $6.13 | $5.98 | $5.99 | $5.99 | 324,682 |
2023-10-20 | $6.13 | $6.20 | $5.91 | $6.08 | $6.08 | 369,978 |
2023-10-19 | $6.30 | $6.30 | $6.01 | $6.09 | $6.09 | 456,396 |
2023-10-18 | $6.61 | $6.61 | $6.28 | $6.30 | $6.30 | 363,257 |
2023-10-17 | $6.36 | $6.71 | $6.35 | $6.66 | $6.66 | 506,553 |
2023-10-16 | $6.32 | $6.52 | $6.30 | $6.46 | $6.46 | 425,628 |
2023-10-13 | $6.35 | $6.35 | $6.16 | $6.34 | $6.34 | 683,391 |
2023-10-12 | $6.78 | $6.79 | $6.29 | $6.30 | $6.30 | 794,791 |
2023-10-11 | $6.98 | $7.09 | $6.76 | $6.81 | $6.81 | 548,186 |
2023-10-10 | $7.35 | $7.37 | $6.85 | $6.98 | $6.98 | 649,207 |
2023-10-09 | $7.41 | $7.41 | $7.28 | $7.33 | $7.33 | 309,434 |
2023-10-06 | $7.47 | $7.51 | $7.24 | $7.45 | $7.45 | 373,546 |
2023-10-05 | $7.27 | $7.58 | $7.23 | $7.56 | $7.56 | 582,076 |
2023-10-04 | $7.42 | $7.48 | $7.21 | $7.31 | $7.31 | 671,352 |
2023-10-03 | $7.48 | $7.52 | $7.38 | $7.50 | $7.50 | 735,372 |
2023-10-02 | $7.33 | $7.57 | $7.33 | $7.50 | $7.50 | 797,639 |
2023-09-29 | $7.60 | $7.60 | $7.15 | $7.29 | $7.29 | 925,720 |
2023-09-28 | $7.73 | $7.80 | $7.50 | $7.58 | $7.58 | 496,554 |
2023-09-27 | $7.78 | $7.84 | $7.57 | $7.75 | $7.75 | 800,666 |
2023-09-26 | $7.71 | $7.98 | $7.71 | $7.78 | $7.78 | 888,791 |
2023-09-25 | $7.66 | $7.79 | $7.48 | $7.71 | $7.71 | 377,754 |
2023-09-22 | $7.65 | $7.75 | $7.51 | $7.58 | $7.58 | 368,063 |
2023-09-21 | $7.75 | $7.75 | $7.57 | $7.70 | $7.70 | 388,370 |
2023-09-20 | $7.84 | $8.03 | $7.78 | $7.78 | $7.78 | 538,354 |
2023-09-19 | $7.57 | $7.85 | $7.50 | $7.85 | $7.85 | 575,158 |
2023-09-18 | $7.52 | $7.58 | $7.40 | $7.57 | $7.57 | 502,669 |
2023-09-15 | $7.71 | $7.74 | $7.43 | $7.54 | $7.54 | 2,358,651 |
2023-09-14 | $7.66 | $7.76 | $7.64 | $7.70 | $7.70 | 382,436 |
2023-09-13 | $7.95 | $7.96 | $7.59 | $7.61 | $7.61 | 402,602 |
2023-09-12 | $8.16 | $8.29 | $7.94 | $7.95 | $7.95 | 530,431 |
2023-09-11 | $7.99 | $8.20 | $7.89 | $8.16 | $8.16 | 649,019 |
2023-09-08 | $7.69 | $7.97 | $7.61 | $7.94 | $7.94 | 519,792 |
2023-09-07 | $7.68 | $7.76 | $7.57 | $7.65 | $7.65 | 535,781 |
2023-09-06 | $7.51 | $7.70 | $7.35 | $7.68 | $7.68 | 489,224 |
2023-09-05 | $7.67 | $7.72 | $7.47 | $7.49 | $7.49 | 495,070 |
2023-09-01 | $7.47 | $7.73 | $7.47 | $7.68 | $7.68 | 812,079 |
2023-08-31 | $7.36 | $7.47 | $7.32 | $7.42 | $7.42 | 1,248,713 |
2023-08-30 | $7.26 | $7.42 | $7.26 | $7.36 | $7.36 | 549,280 |
2023-08-29 | $7.32 | $7.44 | $7.29 | $7.32 | $7.32 | 586,912 |
2023-08-28 | $7.42 | $7.52 | $7.32 | $7.33 | $7.33 | 282,247 |
2023-08-25 | $7.26 | $7.50 | $7.26 | $7.40 | $7.40 | 458,230 |
2023-08-24 | $7.56 | $7.58 | $7.25 | $7.26 | $7.26 | 368,487 |
2023-08-23 | $7.38 | $7.63 | $7.37 | $7.59 | $7.59 | 543,011 |
2023-08-22 | $7.40 | $7.53 | $7.33 | $7.39 | $7.39 | 366,503 |
2023-08-21 | $7.47 | $7.50 | $7.31 | $7.39 | $7.39 | 428,535 |
2023-08-18 | $7.24 | $7.48 | $7.15 | $7.44 | $7.44 | 477,909 |
2023-08-17 | $7.38 | $7.45 | $7.25 | $7.31 | $7.31 | 476,867 |
2023-08-16 | $7.47 | $7.56 | $7.26 | $7.36 | $7.36 | 472,318 |
2023-08-15 | $7.42 | $7.63 | $7.36 | $7.49 | $7.49 | 538,045 |
2023-08-14 | $7.50 | $7.53 | $7.36 | $7.47 | $7.47 | 459,606 |
2023-08-11 | $7.63 | $7.63 | $7.53 | $7.55 | $7.55 | 585,585 |
2023-08-10 | $7.51 | $7.91 | $7.51 | $7.60 | $7.60 | 1,500,980 |
2023-08-09 | $7.38 | $7.53 | $7.35 | $7.44 | $7.44 | 797,464 |
2023-08-08 | $7.45 | $7.52 | $7.27 | $7.33 | $7.33 | 801,235 |
2023-08-07 | $7.72 | $7.75 | $7.45 | $7.45 | $7.45 | 658,225 |
2023-08-04 | $7.71 | $7.89 | $7.61 | $7.73 | $7.73 | 726,042 |
2023-08-03 | $7.77 | $8.22 | $7.74 | $7.75 | $7.75 | 1,087,909 |
2023-08-02 | $8.55 | $8.60 | $7.50 | $7.70 | $7.70 | 1,510,590 |
2023-08-01 | $8.02 | $8.20 | $7.80 | $7.93 | $7.93 | 1,219,479 |
2023-07-31 | $7.95 | $8.13 | $7.86 | $8.07 | $8.07 | 724,095 |
2023-07-28 | $7.75 | $8.08 | $7.75 | $7.97 | $7.97 | 883,776 |
2023-07-27 | $7.75 | $7.94 | $7.57 | $7.60 | $7.60 | 849,097 |
2023-07-26 | $7.65 | $7.70 | $7.53 | $7.67 | $7.67 | 553,718 |
2023-07-25 | $7.44 | $7.73 | $7.28 | $7.65 | $7.65 | 675,217 |
2023-07-24 | $7.55 | $7.57 | $7.32 | $7.46 | $7.46 | 536,534 |
2023-07-21 | $7.59 | $7.79 | $7.52 | $7.60 | $7.60 | 941,340 |
2023-07-20 | $7.52 | $7.67 | $7.39 | $7.52 | $7.52 | 866,505 |
2023-07-19 | $7.61 | $7.78 | $7.55 | $7.55 | $7.55 | 640,556 |
2023-07-18 | $7.71 | $7.88 | $7.46 | $7.64 | $7.64 | 1,321,488 |
2023-07-17 | $6.89 | $7.61 | $6.86 | $7.60 | $7.60 | 1,770,300 |
2023-07-14 | $6.53 | $6.78 | $6.45 | $6.71 | $6.71 | 915,422 |
2023-07-13 | $6.68 | $6.71 | $6.35 | $6.35 | $6.35 | 542,006 |
2023-07-12 | $6.60 | $6.67 | $6.49 | $6.65 | $6.65 | 529,619 |
2023-07-11 | $6.61 | $6.67 | $6.46 | $6.52 | $6.52 | 391,697 |
2023-07-10 | $6.54 | $6.66 | $6.52 | $6.61 | $6.61 | 627,505 |
2023-07-07 | $6.56 | $6.64 | $6.53 | $6.56 | $6.56 | 441,028 |
2023-07-06 | $6.39 | $6.56 | $6.29 | $6.53 | $6.53 | 491,714 |
2023-07-05 | $6.55 | $6.55 | $6.30 | $6.44 | $6.44 | 814,373 |
2023-07-03 | $6.70 | $6.79 | $6.46 | $6.60 | $6.60 | 543,555 |
2023-06-30 | $6.53 | $6.66 | $6.39 | $6.61 | $6.61 | 1,352,792 |
2023-06-29 | $6.46 | $6.62 | $6.41 | $6.46 | $6.46 | 737,980 |
2023-06-28 | $6.37 | $6.54 | $6.34 | $6.42 | $6.42 | 1,096,419 |
2023-06-27 | $6.62 | $6.80 | $6.37 | $6.40 | $6.40 | 1,280,693 |
2023-06-26 | $6.48 | $6.49 | $6.34 | $6.35 | $6.35 | 903,937 |
2023-06-23 | $6.37 | $6.59 | $6.31 | $6.45 | $6.45 | 1,838,883 |
2023-06-22 | $6.24 | $6.54 | $6.14 | $6.37 | $6.37 | 1,741,610 |
2023-06-21 | $5.71 | $6.33 | $5.71 | $6.27 | $6.27 | 2,542,130 |
2023-06-20 | $5.75 | $5.88 | $5.66 | $5.85 | $5.85 | 876,783 |
2023-06-16 | $5.85 | $5.94 | $5.70 | $5.73 | $5.73 | 1,601,899 |
2023-06-15 | $5.72 | $5.80 | $5.51 | $5.75 | $5.75 | 802,477 |
2023-06-14 | $5.95 | $6.16 | $5.65 | $5.71 | $5.71 | 953,068 |
2023-06-13 | $5.95 | $6.03 | $5.87 | $5.94 | $5.94 | 712,875 |
2023-06-12 | $5.77 | $5.97 | $5.71 | $5.90 | $5.90 | 696,948 |
2023-06-09 | $5.70 | $5.81 | $5.57 | $5.76 | $5.76 | 362,646 |
2023-06-08 | $5.78 | $5.79 | $5.47 | $5.64 | $5.64 | 1,216,574 |
2023-06-07 | $5.75 | $6.00 | $5.71 | $5.78 | $5.78 | 548,440 |
2023-06-06 | $5.85 | $5.95 | $5.68 | $5.75 | $5.75 | 898,921 |
2023-06-05 | $5.72 | $5.92 | $5.72 | $5.82 | $5.82 | 545,685 |
2023-06-02 | $5.86 | $5.92 | $5.67 | $5.78 | $5.78 | 645,142 |
2023-06-01 | $5.81 | $5.99 | $5.68 | $5.79 | $5.79 | 559,443 |
2023-05-31 | $5.78 | $5.94 | $5.74 | $5.86 | $5.86 | 795,205 |
2023-05-30 | $5.75 | $5.94 | $5.64 | $5.77 | $5.77 | 307,152 |
2023-05-26 | $5.69 | $5.79 | $5.59 | $5.77 | $5.77 | 330,978 |
2023-05-25 | $5.99 | $5.99 | $5.61 | $5.68 | $5.68 | 372,036 |
2023-05-24 | $6.34 | $6.34 | $5.84 | $5.96 | $5.96 | 825,966 |
2023-05-23 | $6.12 | $6.12 | $5.84 | $5.89 | $5.89 | 699,597 |
2023-05-22 | $5.82 | $6.02 | $5.79 | $5.83 | $5.83 | 599,757 |
2023-05-19 | $5.74 | $5.86 | $5.69 | $5.77 | $5.77 | 402,063 |
2023-05-18 | $5.67 | $5.74 | $5.59 | $5.63 | $5.63 | 485,092 |
2023-05-17 | $6.00 | $6.04 | $5.65 | $5.68 | $5.68 | 754,816 |
2023-05-16 | $5.91 | $6.03 | $5.84 | $5.99 | $5.99 | 606,081 |
2023-05-15 | $6.09 | $6.20 | $6.04 | $6.06 | $6.06 | 517,755 |
2023-05-12 | $6.05 | $6.30 | $6.00 | $6.14 | $6.14 | 645,580 |
2023-05-11 | $6.06 | $6.42 | $5.99 | $6.02 | $6.02 | 817,757 |
2023-05-10 | $5.98 | $6.26 | $5.85 | $6.06 | $6.06 | 1,048,395 |
2023-05-09 | $5.81 | $6.01 | $5.54 | $5.94 | $5.94 | 794,754 |
2023-05-08 | $5.64 | $5.99 | $5.54 | $5.82 | $5.82 | 1,110,840 |
2023-05-05 | $5.59 | $5.79 | $5.48 | $5.74 | $5.74 | 1,250,576 |
2023-05-04 | $5.31 | $5.55 | $5.13 | $5.53 | $5.53 | 1,755,920 |
2023-05-03 | $4.48 | $5.34 | $4.48 | $5.31 | $5.31 | 3,404,687 |
2023-05-02 | $3.85 | $3.98 | $3.79 | $3.81 | $3.81 | 796,409 |
2023-05-01 | $3.83 | $3.93 | $3.81 | $3.85 | $3.85 | 469,907 |
2023-04-28 | $3.65 | $3.85 | $3.62 | $3.83 | $3.83 | 272,090 |
2023-04-27 | $3.58 | $3.68 | $3.53 | $3.65 | $3.65 | 322,273 |
2023-04-26 | $3.60 | $3.70 | $3.49 | $3.55 | $3.55 | 302,188 |
2023-04-25 | $3.73 | $3.87 | $3.62 | $3.66 | $3.66 | 344,845 |
2023-04-24 | $3.75 | $3.89 | $3.72 | $3.77 | $3.77 | 338,835 |
2023-04-21 | $3.50 | $3.78 | $3.50 | $3.75 | $3.75 | 426,954 |
2023-04-20 | $3.44 | $3.57 | $3.37 | $3.52 | $3.52 | 470,155 |
2023-04-19 | $3.32 | $3.45 | $3.31 | $3.41 | $3.41 | 303,126 |
2023-04-18 | $3.42 | $3.42 | $3.33 | $3.36 | $3.36 | 238,042 |
2023-04-17 | $3.31 | $3.40 | $3.31 | $3.39 | $3.39 | 243,215 |
2023-04-14 | $3.33 | $3.36 | $3.26 | $3.31 | $3.31 | 309,429 |
2023-04-13 | $3.16 | $3.37 | $3.16 | $3.33 | $3.33 | 349,131 |
2023-04-12 | $3.32 | $3.34 | $3.14 | $3.14 | $3.14 | 329,339 |
2023-04-11 | $3.30 | $3.35 | $3.29 | $3.30 | $3.30 | 291,798 |
2023-04-10 | $3.28 | $3.33 | $3.20 | $3.30 | $3.30 | 302,721 |
2023-04-06 | $3.29 | $3.33 | $3.24 | $3.32 | $3.32 | 301,911 |
2023-04-05 | $3.22 | $3.38 | $3.19 | $3.27 | $3.27 | 378,721 |
2023-04-04 | $3.35 | $3.35 | $3.08 | $3.21 | $3.21 | 789,864 |
2023-04-03 | $3.40 | $3.46 | $3.28 | $3.34 | $3.34 | 393,044 |
2023-03-31 | $3.38 | $3.43 | $3.34 | $3.41 | $3.41 | 394,664 |
2023-03-30 | $3.37 | $3.44 | $3.34 | $3.35 | $3.35 | 324,375 |
2023-03-29 | $3.38 | $3.41 | $3.33 | $3.41 | $3.41 | 552,017 |
2023-03-28 | $3.36 | $3.45 | $3.31 | $3.33 | $3.33 | 532,829 |
2023-03-27 | $3.45 | $3.46 | $3.35 | $3.41 | $3.41 | 561,265 |
2023-03-24 | $3.46 | $3.52 | $3.11 | $3.39 | $3.39 | 961,888 |
2023-03-23 | $3.48 | $3.61 | $3.46 | $3.54 | $3.54 | 621,115 |
2023-03-22 | $3.56 | $3.59 | $3.44 | $3.44 | $3.44 | 389,736 |
2023-03-21 | $3.58 | $3.66 | $3.51 | $3.57 | $3.57 | 509,739 |
2023-03-20 | $3.71 | $3.74 | $3.44 | $3.52 | $3.52 | 589,795 |
2023-03-17 | $3.67 | $3.75 | $3.55 | $3.69 | $3.69 | 870,165 |
2023-03-16 | $3.53 | $3.79 | $3.51 | $3.71 | $3.71 | 495,855 |
2023-03-15 | $3.66 | $3.72 | $3.51 | $3.56 | $3.56 | 505,836 |
2023-03-14 | $4.00 | $4.05 | $3.71 | $3.75 | $3.75 | 519,248 |
2023-03-13 | $3.74 | $3.91 | $3.74 | $3.87 | $3.87 | 485,096 |
2023-03-10 | $3.95 | $3.99 | $3.75 | $3.85 | $3.85 | 1,018,326 |
2023-03-09 | $4.05 | $4.13 | $3.95 | $4.00 | $4.00 | 539,200 |
2023-03-08 | $4.22 | $4.23 | $3.99 | $4.04 | $4.04 | 436,685 |
2023-03-07 | $4.30 | $4.41 | $4.14 | $4.20 | $4.20 | 595,646 |
2023-03-06 | $4.46 | $4.46 | $4.22 | $4.26 | $4.26 | 573,994 |
2023-03-03 | $3.98 | $4.51 | $3.95 | $4.42 | $4.42 | 536,338 |
2023-03-02 | $4.15 | $4.15 | $3.91 | $3.91 | $3.91 | 551,157 |
2023-03-01 | $4.70 | $4.70 | $3.61 | $4.19 | $4.19 | 1,424,947 |
2023-02-28 | $4.78 | $4.87 | $4.71 | $4.81 | $4.81 | 629,517 |
2023-02-27 | $4.51 | $4.76 | $4.51 | $4.72 | $4.72 | 340,550 |
2023-02-24 | $4.50 | $4.53 | $4.42 | $4.50 | $4.50 | 441,575 |
2023-02-23 | $4.50 | $4.59 | $4.48 | $4.51 | $4.51 | 491,661 |
2023-02-22 | $4.49 | $4.65 | $4.38 | $4.54 | $4.54 | 483,414 |
2023-02-21 | $4.63 | $4.79 | $4.49 | $4.50 | $4.50 | 546,605 |
2023-02-17 | $4.74 | $4.81 | $4.65 | $4.73 | $4.73 | 355,751 |
2023-02-16 | $4.67 | $4.78 | $4.64 | $4.69 | $4.69 | 443,462 |
2023-02-15 | $4.58 | $4.78 | $4.25 | $4.77 | $4.77 | 347,574 |
2023-02-14 | $4.56 | $4.69 | $4.49 | $4.66 | $4.66 | 274,239 |
2023-02-13 | $4.37 | $4.64 | $4.35 | $4.62 | $4.62 | 490,605 |
2023-02-10 | $4.43 | $4.50 | $4.33 | $4.37 | $4.37 | 303,520 |
2023-02-09 | $4.55 | $4.57 | $4.44 | $4.46 | $4.46 | 512,812 |
2023-02-08 | $4.62 | $4.67 | $4.47 | $4.49 | $4.49 | 543,190 |
2023-02-07 | $4.45 | $4.77 | $4.42 | $4.70 | $4.70 | 1,021,806 |
2023-02-06 | $4.04 | $4.54 | $4.00 | $4.49 | $4.49 | 1,086,096 |
2023-02-03 | $4.07 | $4.12 | $4.00 | $4.06 | $4.06 | 751,378 |
2023-02-02 | $3.95 | $4.08 | $3.90 | $4.07 | $4.07 | 525,792 |
2023-02-01 | $3.78 | $3.92 | $3.67 | $3.87 | $3.87 | 669,475 |
2023-01-31 | $3.80 | $3.89 | $3.74 | $3.87 | $3.87 | 498,786 |
2023-01-30 | $3.66 | $3.81 | $3.61 | $3.74 | $3.74 | 514,557 |
2023-01-27 | $3.77 | $3.88 | $3.70 | $3.70 | $3.70 | 529,552 |
2023-01-26 | $3.59 | $3.82 | $3.45 | $3.81 | $3.81 | 542,616 |
2023-01-25 | $3.59 | $3.64 | $3.39 | $3.55 | $3.55 | 581,605 |
2023-01-24 | $3.48 | $3.71 | $3.47 | $3.62 | $3.62 | 682,260 |
2023-01-23 | $3.42 | $3.57 | $3.39 | $3.50 | $3.50 | 581,672 |
2023-01-20 | $3.43 | $3.47 | $3.39 | $3.41 | $3.41 | 723,459 |
2023-01-19 | $3.34 | $3.46 | $3.32 | $3.38 | $3.38 | 629,051 |
2023-01-18 | $3.53 | $3.66 | $3.37 | $3.38 | $3.38 | 499,430 |
2023-01-17 | $3.38 | $3.51 | $3.37 | $3.50 | $3.50 | 495,340 |
2023-01-13 | $3.51 | $3.59 | $3.35 | $3.39 | $3.39 | 580,990 |
2023-01-12 | $3.48 | $3.53 | $3.42 | $3.51 | $3.51 | 641,942 |
2023-01-11 | $3.41 | $3.50 | $3.37 | $3.45 | $3.45 | 656,071 |
2023-01-10 | $3.30 | $3.47 | $3.30 | $3.41 | $3.41 | 705,341 |
2023-01-09 | $3.23 | $3.36 | $3.00 | $3.28 | $3.28 | 721,299 |
2023-01-06 | $3.09 | $3.22 | $3.00 | $3.21 | $3.21 | 472,522 |
2023-01-05 | $2.92 | $3.11 | $2.90 | $3.08 | $3.08 | 579,002 |
2023-01-04 | $2.97 | $3.03 | $2.93 | $3.00 | $3.00 | 512,148 |
2023-01-03 | $2.82 | $3.02 | $2.82 | $2.97 | $2.97 | 431,733 |
2022-12-30 | $2.80 | $2.82 | $2.72 | $2.78 | $2.78 | 449,636 |
2022-12-29 | $2.75 | $2.82 | $2.72 | $2.74 | $2.74 | 600,074 |
2022-12-28 | $2.71 | $2.81 | $2.70 | $2.71 | $2.71 | 477,198 |
2022-12-27 | $2.79 | $2.82 | $2.72 | $2.72 | $2.72 | 549,282 |
2022-12-23 | $2.76 | $2.84 | $2.74 | $2.77 | $2.77 | 398,910 |
2022-12-22 | $2.68 | $2.82 | $2.65 | $2.79 | $2.79 | 458,276 |
2022-12-21 | $2.64 | $2.72 | $2.60 | $2.71 | $2.71 | 739,924 |
2022-12-20 | $2.59 | $2.67 | $2.43 | $2.63 | $2.63 | 563,131 |
2022-12-19 | $2.93 | $3.01 | $2.59 | $2.63 | $2.63 | 622,760 |
2022-12-16 | $2.92 | $3.00 | $2.91 | $2.95 | $2.95 | 1,573,605 |
2022-12-15 | $3.08 | $3.12 | $2.90 | $2.98 | $2.98 | 671,682 |
2022-12-14 | $3.16 | $3.23 | $3.09 | $3.12 | $3.12 | 304,417 |
2022-12-13 | $3.20 | $3.33 | $3.11 | $3.18 | $3.18 | 375,884 |
2022-12-12 | $3.10 | $3.18 | $3.04 | $3.16 | $3.16 | 305,927 |
2022-12-09 | $3.12 | $3.18 | $3.10 | $3.12 | $3.12 | 340,634 |
2022-12-08 | $3.06 | $3.14 | $3.01 | $3.12 | $3.12 | 317,542 |
2022-12-07 | $3.12 | $3.22 | $3.02 | $3.03 | $3.03 | 309,493 |
2022-12-06 | $3.10 | $3.20 | $3.00 | $3.11 | $3.11 | 537,503 |
2022-12-05 | $3.39 | $3.42 | $3.10 | $3.13 | $3.13 | 573,886 |
2022-12-02 | $3.22 | $3.41 | $3.19 | $3.40 | $3.40 | 400,255 |
2022-12-01 | $3.26 | $3.35 | $3.20 | $3.27 | $3.27 | 484,539 |
2022-11-30 | $3.11 | $3.25 | $3.02 | $3.25 | $3.25 | 467,639 |
2022-11-29 | $3.08 | $3.12 | $3.02 | $3.09 | $3.09 | 284,323 |
2022-11-28 | $3.08 | $3.18 | $3.05 | $3.08 | $3.08 | 279,712 |
2022-11-25 | $3.20 | $3.20 | $3.05 | $3.12 | $3.12 | 110,327 |
2022-11-23 | $3.12 | $3.21 | $3.07 | $3.20 | $3.20 | 357,124 |
2022-11-22 | $3.11 | $3.16 | $3.03 | $3.14 | $3.14 | 248,956 |
2022-11-21 | $3.10 | $3.18 | $3.03 | $3.08 | $3.08 | 276,785 |
2022-11-18 | $3.31 | $3.39 | $3.13 | $3.15 | $3.15 | 362,692 |
2022-11-17 | $3.20 | $3.26 | $3.13 | $3.23 | $3.23 | 435,081 |
2022-11-16 | $3.42 | $3.44 | $3.16 | $3.23 | $3.23 | 561,409 |
2022-11-15 | $3.37 | $3.50 | $3.29 | $3.45 | $3.45 | 487,845 |
2022-11-14 | $3.23 | $3.33 | $3.22 | $3.25 | $3.25 | 497,660 |
2022-11-11 | $3.20 | $3.46 | $3.17 | $3.25 | $3.25 | 813,949 |
2022-11-10 | $3.12 | $3.21 | $3.02 | $3.21 | $3.21 | 880,211 |
2022-11-09 | $3.03 | $3.07 | $2.88 | $2.90 | $2.90 | 500,778 |
2022-11-08 | $3.07 | $3.19 | $3.00 | $3.05 | $3.05 | 501,825 |
2022-11-07 | $3.02 | $3.13 | $2.96 | $3.06 | $3.06 | 419,316 |
2022-11-04 | $2.98 | $3.11 | $2.93 | $2.96 | $2.96 | 798,281 |
2022-11-03 | $2.76 | $3.00 | $2.76 | $2.91 | $2.91 | 401,241 |
2022-11-02 | $3.03 | $3.05 | $2.76 | $2.76 | $2.76 | 494,424 |
2022-11-01 | $3.02 | $3.07 | $3.01 | $3.02 | $3.02 | 392,753 |
2022-10-31 | $3.00 | $3.04 | $2.94 | $2.96 | $2.96 | 454,250 |
2022-10-28 | $2.95 | $3.02 | $2.88 | $2.99 | $2.99 | 552,086 |
2022-10-27 | $3.00 | $3.02 | $2.91 | $2.91 | $2.91 | 390,657 |
2022-10-26 | $2.96 | $3.07 | $2.92 | $2.93 | $2.93 | 469,017 |
2022-10-25 | $2.74 | $3.00 | $2.72 | $2.96 | $2.96 | 450,946 |
2022-10-24 | $2.78 | $2.81 | $2.68 | $2.70 | $2.70 | 335,577 |
2022-10-21 | $2.60 | $2.81 | $2.59 | $2.81 | $2.81 | 540,046 |
2022-10-20 | $2.94 | $3.00 | $2.62 | $2.64 | $2.64 | 338,850 |
2022-10-19 | $2.98 | $3.02 | $2.88 | $2.96 | $2.96 | 519,756 |
2022-10-18 | $3.07 | $3.15 | $3.00 | $3.00 | $3.00 | 443,703 |
2022-10-17 | $2.89 | $3.05 | $2.89 | $3.04 | $3.04 | 621,229 |
2022-10-14 | $3.06 | $3.10 | $2.87 | $2.89 | $2.89 | 412,148 |
2022-10-13 | $2.83 | $3.04 | $2.69 | $3.01 | $3.01 | 419,882 |
2022-10-12 | $2.73 | $2.73 | $2.65 | $2.70 | $2.70 | 352,763 |
2022-10-11 | $2.88 | $2.90 | $2.65 | $2.76 | $2.76 | 370,281 |
2022-10-10 | $2.90 | $2.95 | $2.85 | $2.89 | $2.89 | 320,813 |
2022-10-07 | $2.83 | $2.98 | $2.83 | $2.91 | $2.91 | 502,850 |
2022-10-06 | $3.01 | $3.09 | $2.88 | $2.90 | $2.90 | 298,704 |
2022-10-05 | $2.86 | $3.05 | $2.86 | $3.01 | $3.01 | 391,167 |
2022-10-04 | $2.98 | $3.06 | $2.93 | $2.97 | $2.97 | 785,483 |
2022-10-03 | $2.93 | $2.97 | $2.85 | $2.96 | $2.96 | 431,390 |
2022-09-30 | $2.92 | $3.07 | $2.87 | $2.87 | $2.87 | 318,149 |
2022-09-29 | $3.06 | $3.14 | $2.93 | $2.95 | $2.95 | 534,038 |
2022-09-28 | $2.84 | $3.09 | $2.80 | $3.06 | $3.06 | 693,467 |
2022-09-27 | $2.78 | $2.87 | $2.72 | $2.84 | $2.84 | 501,544 |
2022-09-26 | $2.72 | $2.80 | $2.68 | $2.71 | $2.71 | 407,761 |
2022-09-23 | $2.79 | $2.83 | $2.71 | $2.74 | $2.74 | 508,041 |
2022-09-22 | $2.95 | $2.95 | $2.77 | $2.84 | $2.84 | 373,486 |
2022-09-21 | $3.06 | $3.13 | $2.95 | $2.96 | $2.96 | 657,281 |
2022-09-20 | $3.19 | $3.19 | $2.99 | $3.07 | $3.07 | 1,077,060 |
2022-09-19 | $3.25 | $3.28 | $3.15 | $3.24 | $3.24 | 649,775 |
2022-09-16 | $3.40 | $3.41 | $3.15 | $3.26 | $3.26 | 2,207,222 |
2022-09-15 | $3.40 | $3.53 | $3.37 | $3.44 | $3.44 | 621,336 |
2022-09-14 | $3.47 | $3.53 | $3.36 | $3.46 | $3.46 | 755,493 |
2022-09-13 | $3.44 | $3.50 | $3.33 | $3.46 | $3.46 | 646,748 |
2022-09-12 | $3.42 | $3.54 | $3.38 | $3.53 | $3.53 | 539,167 |
2022-09-09 | $3.44 | $3.48 | $3.37 | $3.39 | $3.39 | 362,339 |
2022-09-08 | $3.27 | $3.63 | $3.26 | $3.42 | $3.42 | 773,765 |
2022-09-07 | $3.50 | $3.51 | $3.16 | $3.34 | $3.34 | 727,339 |
2022-09-06 | $3.43 | $3.52 | $3.39 | $3.42 | $3.42 | 343,235 |
2022-09-02 | $3.55 | $3.65 | $3.43 | $3.43 | $3.43 | 331,136 |
2022-09-01 | $3.45 | $3.55 | $3.36 | $3.49 | $3.49 | 481,142 |
2022-08-31 | $3.81 | $3.93 | $3.47 | $3.53 | $3.53 | 855,566 |
2022-08-30 | $3.82 | $3.94 | $3.70 | $3.80 | $3.80 | 411,861 |
2022-08-29 | $3.81 | $3.92 | $3.79 | $3.83 | $3.83 | 230,814 |
2022-08-26 | $4.03 | $4.09 | $3.79 | $3.85 | $3.85 | 436,185 |
2022-08-25 | $3.92 | $4.04 | $3.86 | $3.99 | $3.99 | 267,105 |
2022-08-24 | $3.88 | $4.00 | $3.87 | $3.91 | $3.91 | 329,090 |
2022-08-23 | $3.80 | $3.97 | $3.79 | $3.92 | $3.92 | 349,907 |
2022-08-22 | $3.85 | $3.99 | $3.71 | $3.78 | $3.78 | 646,330 |
2022-08-19 | $4.03 | $4.21 | $3.87 | $3.92 | $3.92 | 431,024 |
2022-08-18 | $4.20 | $4.20 | $4.03 | $4.08 | $4.08 | 419,859 |
2022-08-17 | $4.14 | $4.30 | $4.14 | $4.20 | $4.20 | 581,061 |
2022-08-16 | $4.21 | $4.26 | $4.06 | $4.22 | $4.22 | 518,865 |
2022-08-15 | $4.04 | $4.24 | $4.03 | $4.17 | $4.17 | 430,255 |
2022-08-12 | $3.95 | $4.21 | $3.95 | $4.14 | $4.14 | 478,532 |
2022-08-11 | $4.17 | $4.28 | $3.97 | $4.00 | $4.00 | 460,932 |
2022-08-10 | $4.25 | $4.42 | $4.13 | $4.18 | $4.18 | 517,588 |
2022-08-09 | $4.15 | $4.30 | $4.02 | $4.10 | $4.10 | 680,346 |
2022-08-08 | $4.00 | $4.36 | $3.92 | $4.19 | $4.19 | 706,725 |
2022-08-05 | $3.68 | $3.96 | $3.59 | $3.94 | $3.94 | 948,476 |
2022-08-04 | $3.62 | $3.79 | $3.56 | $3.79 | $3.79 | 474,365 |
2022-08-03 | $3.57 | $3.95 | $3.57 | $3.69 | $3.69 | 815,052 |
2022-08-02 | $3.36 | $3.55 | $3.35 | $3.44 | $3.44 | 284,949 |
2022-08-01 | $3.35 | $3.46 | $3.31 | $3.41 | $3.41 | 422,285 |
2022-07-29 | $3.49 | $3.49 | $3.37 | $3.42 | $3.42 | 247,376 |
2022-07-28 | $3.61 | $3.69 | $3.40 | $3.53 | $3.53 | 223,405 |
2022-07-27 | $3.55 | $3.65 | $3.41 | $3.59 | $3.59 | 338,215 |
2022-07-26 | $3.44 | $3.56 | $3.40 | $3.50 | $3.50 | 277,614 |
2022-07-25 | $3.39 | $3.48 | $3.37 | $3.47 | $3.47 | 337,851 |
2022-07-22 | $3.50 | $3.66 | $3.31 | $3.39 | $3.39 | 423,310 |
2022-07-21 | $3.51 | $3.58 | $3.46 | $3.51 | $3.51 | 300,031 |
2022-07-20 | $3.45 | $3.62 | $3.45 | $3.53 | $3.53 | 300,053 |
2022-07-19 | $3.43 | $3.53 | $3.34 | $3.48 | $3.48 | 365,192 |
2022-07-18 | $3.43 | $3.59 | $3.30 | $3.35 | $3.35 | 272,868 |
2022-07-15 | $3.57 | $3.57 | $3.35 | $3.42 | $3.42 | 342,716 |
2022-07-14 | $3.50 | $3.51 | $3.36 | $3.45 | $3.45 | 309,549 |
2022-07-13 | $3.39 | $3.64 | $3.39 | $3.59 | $3.59 | 237,588 |
2022-07-12 | $3.50 | $3.67 | $3.44 | $3.50 | $3.50 | 337,955 |
2022-07-11 | $3.46 | $3.52 | $3.41 | $3.46 | $3.46 | 543,413 |
2022-07-08 | $3.72 | $3.80 | $3.43 | $3.46 | $3.46 | 489,439 |
2022-07-07 | $3.71 | $3.89 | $3.71 | $3.78 | $3.78 | 311,041 |
2022-07-06 | $3.79 | $3.88 | $3.69 | $3.70 | $3.70 | 226,513 |
2022-07-05 | $3.49 | $3.76 | $3.48 | $3.76 | $3.76 | 310,151 |
2022-07-01 | $3.40 | $3.61 | $3.40 | $3.57 | $3.57 | 323,564 |
2022-06-30 | $3.45 | $3.53 | $3.42 | $3.47 | $3.47 | 262,693 |
2022-06-29 | $3.45 | $3.56 | $3.39 | $3.54 | $3.54 | 261,088 |
2022-06-28 | $3.65 | $3.72 | $3.46 | $3.48 | $3.48 | 395,726 |
2022-06-27 | $3.85 | $3.90 | $3.53 | $3.61 | $3.61 | 667,340 |
2022-06-24 | $4.12 | $4.18 | $3.81 | $3.83 | $3.83 | 2,622,554 |
2022-06-23 | $3.77 | $4.09 | $3.76 | $4.08 | $4.08 | 603,056 |
2022-06-22 | $3.44 | $3.79 | $3.44 | $3.74 | $3.74 | 345,989 |
2022-06-21 | $3.51 | $3.57 | $3.35 | $3.50 | $3.50 | 511,819 |
2022-06-17 | $3.24 | $3.53 | $3.22 | $3.41 | $3.41 | 1,801,527 |
2022-06-16 | $3.46 | $3.48 | $3.20 | $3.24 | $3.24 | 494,602 |
2022-06-15 | $3.30 | $3.58 | $3.28 | $3.56 | $3.56 | 770,144 |
2022-06-14 | $3.15 | $3.34 | $3.14 | $3.26 | $3.26 | 533,486 |
2022-06-13 | $3.17 | $3.23 | $3.04 | $3.17 | $3.17 | 781,979 |
2022-06-10 | $3.40 | $3.46 | $3.29 | $3.30 | $3.30 | 360,328 |
2022-06-09 | $3.75 | $3.83 | $3.47 | $3.48 | $3.48 | 505,008 |
2022-06-08 | $3.89 | $4.04 | $3.77 | $3.86 | $3.86 | 458,852 |
2022-06-07 | $3.78 | $3.98 | $3.76 | $3.96 | $3.96 | 371,529 |
2022-06-06 | $3.95 | $4.10 | $3.81 | $3.84 | $3.84 | 461,338 |
2022-06-03 | $3.75 | $3.89 | $3.70 | $3.89 | $3.89 | 480,344 |
2022-06-02 | $3.75 | $3.77 | $3.59 | $3.76 | $3.76 | 389,524 |
2022-06-01 | $3.93 | $4.04 | $3.75 | $3.77 | $3.77 | 566,938 |
2022-05-31 | $3.83 | $3.96 | $3.75 | $3.91 | $3.91 | 610,268 |
2022-05-27 | $3.57 | $3.83 | $3.51 | $3.83 | $3.83 | 436,296 |
2022-05-26 | $3.48 | $3.70 | $3.41 | $3.60 | $3.60 | 275,330 |
2022-05-25 | $3.46 | $3.53 | $3.37 | $3.47 | $3.47 | 361,187 |
2022-05-24 | $3.48 | $3.53 | $3.32 | $3.45 | $3.45 | 560,024 |
2022-05-23 | $3.64 | $3.71 | $3.48 | $3.56 | $3.56 | 391,311 |
2022-05-20 | $3.68 | $3.75 | $3.43 | $3.60 | $3.60 | 341,234 |
2022-05-19 | $3.58 | $3.73 | $3.55 | $3.61 | $3.61 | 587,431 |
2022-05-18 | $3.78 | $3.83 | $3.62 | $3.64 | $3.64 | 542,980 |
2022-05-17 | $3.94 | $4.01 | $3.83 | $3.94 | $3.94 | 371,282 |
2022-05-16 | $3.93 | $4.03 | $3.81 | $3.82 | $3.82 | 445,657 |
2022-05-13 | $3.79 | $3.89 | $3.73 | $3.88 | $3.88 | 578,677 |
2022-05-12 | $3.29 | $3.91 | $3.27 | $3.68 | $3.68 | 1,028,091 |
2022-05-11 | $3.43 | $3.70 | $3.29 | $3.29 | $3.29 | 859,850 |
2022-05-10 | $3.55 | $3.62 | $3.34 | $3.46 | $3.46 | 751,021 |
2022-05-09 | $3.56 | $3.60 | $3.28 | $3.40 | $3.40 | 961,341 |
2022-05-06 | $3.85 | $3.91 | $3.59 | $3.60 | $3.60 | 748,717 |
2022-05-05 | $4.29 | $4.31 | $3.85 | $3.91 | $3.91 | 736,333 |
2022-05-04 | $4.09 | $4.40 | $3.78 | $4.39 | $4.39 | 560,432 |
2022-05-03 | $3.95 | $4.12 | $3.86 | $4.09 | $4.09 | 359,182 |
2022-05-02 | $3.94 | $4.03 | $3.75 | $3.95 | $3.95 | 731,388 |
2022-04-29 | $4.05 | $4.19 | $3.94 | $3.95 | $3.95 | 430,581 |
2022-04-28 | $4.00 | $4.10 | $3.76 | $4.06 | $4.06 | 866,434 |
2022-04-27 | $4.01 | $4.12 | $3.86 | $3.92 | $3.92 | 619,031 |
2022-04-26 | $4.22 | $4.27 | $4.00 | $4.00 | $4.00 | 610,046 |
2022-04-25 | $4.14 | $4.30 | $4.13 | $4.28 | $4.28 | 433,052 |
2022-04-22 | $4.37 | $4.58 | $4.18 | $4.19 | $4.19 | 452,145 |
2022-04-21 | $4.65 | $4.79 | $4.38 | $4.39 | $4.39 | 417,224 |
2022-04-20 | $4.61 | $4.65 | $4.48 | $4.55 | $4.55 | 328,206 |
2022-04-19 | $4.45 | $4.65 | $4.32 | $4.59 | $4.59 | 309,598 |
2022-04-18 | $4.37 | $4.47 | $4.17 | $4.42 | $4.42 | 751,189 |
2022-04-14 | $4.45 | $4.67 | $4.36 | $4.36 | $4.36 | 480,562 |
2022-04-13 | $4.67 | $4.78 | $4.36 | $4.39 | $4.39 | 1,015,624 |
2022-04-12 | $4.64 | $4.85 | $4.55 | $4.68 | $4.68 | 519,187 |
2022-04-11 | $4.55 | $4.62 | $4.49 | $4.53 | $4.53 | 450,258 |
2022-04-08 | $4.65 | $4.80 | $4.61 | $4.62 | $4.62 | 444,055 |
2022-04-07 | $4.75 | $4.81 | $4.66 | $4.67 | $4.67 | 246,546 |
2022-04-06 | $4.69 | $4.83 | $4.56 | $4.76 | $4.76 | 469,053 |
2022-04-05 | $5.01 | $5.06 | $4.68 | $4.74 | $4.74 | 487,399 |
2022-04-04 | $4.86 | $5.05 | $4.86 | $5.00 | $5.00 | 485,002 |
2022-04-01 | $4.70 | $4.93 | $4.70 | $4.85 | $4.85 | 432,251 |
2022-03-31 | $4.77 | $4.86 | $4.70 | $4.71 | $4.71 | 260,071 |
2022-03-30 | $4.90 | $5.04 | $4.75 | $4.75 | $4.75 | 453,888 |
2022-03-29 | $4.75 | $4.96 | $4.75 | $4.95 | $4.95 | 512,354 |
2022-03-28 | $4.56 | $4.69 | $4.49 | $4.67 | $4.67 | 375,290 |
2022-03-25 | $4.77 | $4.85 | $4.57 | $4.57 | $4.57 | 416,000 |
2022-03-24 | $4.70 | $4.91 | $4.60 | $4.72 | $4.72 | 479,606 |
2022-03-23 | $4.78 | $4.83 | $4.62 | $4.66 | $4.66 | 436,737 |
2022-03-22 | $4.78 | $4.93 | $4.78 | $4.88 | $4.88 | 403,129 |
2022-03-21 | $4.91 | $4.99 | $4.59 | $4.74 | $4.74 | 453,667 |
2022-03-18 | $4.96 | $5.05 | $4.89 | $4.95 | $4.95 | 1,254,082 |
2022-03-17 | $4.67 | $5.00 | $4.64 | $4.97 | $4.97 | 606,469 |
2022-03-16 | $4.44 | $4.76 | $4.35 | $4.72 | $4.72 | 615,027 |
2022-03-15 | $4.42 | $4.70 | $4.28 | $4.44 | $4.44 | 441,208 |
2022-03-14 | $4.53 | $4.61 | $4.31 | $4.35 | $4.35 | 551,556 |
2022-03-11 | $4.86 | $4.87 | $4.48 | $4.49 | $4.49 | 505,997 |
2022-03-10 | $4.89 | $4.92 | $4.67 | $4.86 | $4.86 | 391,336 |
2022-03-09 | $4.94 | $5.09 | $4.90 | $4.99 | $4.99 | 707,505 |
2022-03-08 | $4.82 | $4.98 | $4.74 | $4.78 | $4.78 | 520,420 |
2022-03-07 | $4.90 | $4.96 | $4.71 | $4.83 | $4.83 | 389,854 |
2022-03-04 | $4.97 | $5.20 | $4.85 | $4.87 | $4.87 | 311,166 |
2022-03-03 | $5.28 | $5.28 | $4.98 | $5.02 | $5.02 | 358,649 |
2022-03-02 | $5.13 | $5.27 | $4.95 | $5.21 | $5.21 | 606,769 |
2022-03-01 | $5.41 | $5.51 | $4.97 | $5.02 | $5.02 | 448,962 |
2022-02-28 | $4.83 | $5.35 | $4.83 | $5.05 | $5.05 | 542,416 |
2022-02-25 | $4.87 | $5.17 | $4.51 | $4.95 | $4.95 | 521,737 |
2022-02-24 | $4.17 | $4.83 | $4.12 | $4.81 | $4.81 | 778,895 |
2022-02-23 | $4.55 | $4.78 | $4.40 | $4.41 | $4.41 | 449,940 |
2022-02-22 | $4.46 | $4.65 | $4.40 | $4.52 | $4.52 | 430,954 |
2022-02-18 | $4.90 | $5.00 | $4.52 | $4.54 | $4.54 | 561,978 |
2022-02-17 | $5.06 | $5.19 | $4.93 | $4.96 | $4.96 | 492,568 |
2022-02-16 | $5.10 | $5.19 | $5.00 | $5.17 | $5.17 | 295,806 |
2022-02-15 | $4.70 | $5.17 | $4.62 | $5.15 | $5.15 | 577,113 |
2022-02-14 | $4.71 | $4.94 | $4.52 | $4.58 | $4.58 | 765,152 |
2022-02-11 | $4.78 | $4.98 | $4.62 | $4.69 | $4.69 | 328,205 |
2022-02-10 | $4.82 | $5.05 | $4.70 | $4.77 | $4.77 | 534,903 |
2022-02-09 | $4.69 | $4.95 | $4.64 | $4.93 | $4.93 | 862,695 |
2022-02-08 | $4.59 | $4.70 | $4.54 | $4.65 | $4.65 | 376,502 |
2022-02-07 | $4.59 | $4.72 | $4.51 | $4.62 | $4.62 | 459,621 |
2022-02-04 | $4.41 | $4.62 | $4.33 | $4.59 | $4.59 | 470,702 |
2022-02-03 | $4.62 | $4.65 | $4.44 | $4.45 | $4.45 | 410,012 |
2022-02-02 | $4.94 | $4.94 | $4.64 | $4.68 | $4.68 | 400,412 |
2022-02-01 | $4.96 | $5.02 | $4.76 | $4.94 | $4.94 | 337,498 |
2022-01-31 | $4.54 | $4.96 | $4.54 | $4.96 | $4.96 | 829,403 |
2022-01-28 | $4.27 | $4.59 | $4.22 | $4.58 | $4.58 | 605,614 |
2022-01-27 | $4.55 | $4.65 | $4.27 | $4.27 | $4.27 | 686,968 |
2022-01-26 | $4.71 | $4.91 | $4.48 | $4.52 | $4.52 | 600,568 |
2022-01-25 | $4.75 | $4.81 | $4.54 | $4.71 | $4.71 | 503,412 |
2022-01-24 | $4.54 | $4.90 | $4.42 | $4.84 | $4.84 | 852,308 |
2022-01-21 | $4.54 | $4.91 | $4.54 | $4.59 | $4.59 | 738,841 |
2022-01-20 | $4.72 | $4.99 | $4.63 | $4.66 | $4.66 | 955,695 |
2022-01-19 | $4.76 | $4.90 | $4.64 | $4.66 | $4.66 | 594,999 |
2022-01-18 | $5.09 | $5.10 | $4.73 | $4.75 | $4.75 | 748,385 |
2022-01-14 | $5.00 | $5.14 | $4.80 | $5.12 | $5.12 | 750,497 |
2022-01-13 | $5.10 | $5.25 | $4.98 | $5.04 | $5.04 | 642,646 |
2022-01-12 | $5.49 | $5.53 | $5.14 | $5.14 | $5.14 | 919,690 |
2022-01-11 | $5.50 | $5.61 | $5.35 | $5.50 | $5.50 | 637,762 |
2022-01-10 | $5.56 | $5.56 | $5.28 | $5.47 | $5.47 | 976,977 |
2022-01-07 | $5.75 | $5.96 | $5.60 | $5.63 | $5.63 | 388,835 |
2022-01-06 | $5.87 | $5.90 | $5.64 | $5.79 | $5.79 | 658,048 |
2022-01-05 | $6.23 | $6.35 | $5.87 | $5.90 | $5.90 | 519,440 |
2022-01-04 | $6.26 | $6.35 | $6.06 | $6.20 | $6.20 | 728,929 |
2022-01-03 | $6.05 | $6.30 | $5.95 | $6.27 | $6.27 | 577,722 |
2021-12-31 | $6.00 | $6.21 | $5.96 | $6.04 | $6.04 | 429,061 |
2021-12-30 | $5.96 | $6.17 | $5.92 | $5.99 | $5.99 | 580,767 |
2021-12-29 | $6.00 | $6.26 | $5.80 | $5.95 | $5.95 | 938,235 |
2021-12-28 | $6.25 | $6.40 | $6.00 | $6.02 | $6.02 | 507,426 |
2021-12-27 | $6.47 | $6.67 | $6.20 | $6.23 | $6.23 | 423,510 |
2021-12-23 | $6.70 | $6.74 | $6.42 | $6.49 | $6.49 | 571,800 |
2021-12-22 | $6.51 | $6.85 | $6.35 | $6.72 | $6.72 | 850,955 |
2021-12-21 | $6.59 | $6.76 | $6.51 | $6.59 | $6.59 | 797,093 |
2021-12-20 | $6.39 | $6.54 | $6.26 | $6.42 | $6.42 | 815,158 |
2021-12-17 | $6.32 | $6.52 | $6.17 | $6.49 | $6.49 | 2,645,136 |
2021-12-16 | $6.50 | $6.69 | $6.34 | $6.40 | $6.40 | 666,874 |
2021-12-15 | $6.50 | $6.59 | $6.19 | $6.42 | $6.42 | 826,241 |
2021-12-14 | $6.60 | $6.87 | $6.42 | $6.47 | $6.47 | 760,128 |
2021-12-13 | $6.88 | $7.06 | $6.45 | $6.52 | $6.52 | 672,234 |
2021-12-10 | $7.09 | $7.27 | $6.92 | $6.97 | $6.97 | 364,540 |
2021-12-09 | $7.32 | $7.44 | $7.01 | $7.03 | $7.03 | 475,215 |
2021-12-08 | $7.44 | $7.61 | $6.91 | $7.41 | $7.41 | 472,446 |
2021-12-07 | $7.32 | $7.64 | $7.16 | $7.36 | $7.36 | 721,437 |
2021-12-06 | $6.85 | $7.25 | $6.65 | $7.19 | $7.19 | 442,888 |
2021-12-03 | $7.03 | $7.03 | $6.55 | $6.81 | $6.81 | 481,400 |
2021-12-02 | $6.84 | $7.12 | $6.83 | $6.98 | $6.98 | 393,806 |
2021-12-01 | $7.26 | $7.33 | $6.91 | $6.92 | $6.92 | 478,495 |
2021-11-30 | $7.10 | $7.35 | $6.74 | $7.01 | $7.01 | 605,988 |
2021-11-29 | $7.57 | $7.80 | $7.13 | $7.14 | $7.14 | 464,655 |
2021-11-26 | $7.54 | $7.64 | $7.18 | $7.37 | $7.37 | 430,923 |
2021-11-24 | $7.66 | $7.74 | $7.42 | $7.73 | $7.73 | 285,391 |
2021-11-23 | $7.60 | $7.78 | $7.46 | $7.71 | $7.71 | 414,505 |
2021-11-22 | $7.74 | $7.95 | $7.44 | $7.67 | $7.67 | 415,460 |
2021-11-19 | $7.59 | $7.77 | $7.59 | $7.73 | $7.73 | 468,016 |
2021-11-18 | $7.90 | $7.95 | $7.57 | $7.63 | $7.63 | 615,451 |
2021-11-17 | $7.96 | $8.05 | $7.78 | $7.83 | $7.83 | 375,337 |
2021-11-16 | $7.82 | $8.07 | $7.80 | $8.04 | $8.04 | 527,706 |
2021-11-15 | $8.04 | $8.28 | $7.68 | $7.79 | $7.79 | 580,884 |
2021-11-12 | $8.24 | $8.39 | $8.13 | $8.26 | $8.26 | 274,528 |
2021-11-11 | $8.00 | $8.31 | $7.94 | $8.18 | $8.18 | 342,760 |
2021-11-10 | $8.15 | $8.35 | $7.91 | $7.99 | $7.99 | 435,894 |
2021-11-09 | $8.37 | $8.43 | $8.00 | $8.16 | $8.16 | 499,379 |
2021-11-08 | $8.38 | $8.59 | $8.10 | $8.48 | $8.48 | 598,182 |
2021-11-05 | $8.12 | $8.70 | $7.98 | $8.35 | $8.35 | 911,306 |
2021-11-04 | $8.09 | $8.32 | $8.02 | $8.18 | $8.18 | 634,751 |
2021-11-03 | $7.35 | $8.16 | $7.02 | $8.09 | $8.09 | 1,090,004 |
2021-11-02 | $6.81 | $7.10 | $6.60 | $7.03 | $7.03 | 550,667 |
2021-11-01 | $6.90 | $7.23 | $6.75 | $6.81 | $6.81 | 851,983 |
2021-10-29 | $6.89 | $6.98 | $6.79 | $6.85 | $6.85 | 382,856 |
2021-10-28 | $6.55 | $6.91 | $6.48 | $6.83 | $6.83 | 553,087 |
2021-10-27 | $6.55 | $6.84 | $6.42 | $6.55 | $6.55 | 832,594 |
2021-10-26 | $7.00 | $7.04 | $6.58 | $6.61 | $6.61 | 842,552 |
2021-10-25 | $7.03 | $7.14 | $6.90 | $7.01 | $7.01 | 363,761 |
2021-10-22 | $7.08 | $7.12 | $6.96 | $7.03 | $7.03 | 638,011 |
2021-10-21 | $7.17 | $7.26 | $6.97 | $7.13 | $7.13 | 495,246 |
2021-10-20 | $7.00 | $7.21 | $6.92 | $7.14 | $7.14 | 586,145 |
2021-10-19 | $6.97 | $7.11 | $6.82 | $7.00 | $7.00 | 798,480 |
2021-10-18 | $6.67 | $6.95 | $6.64 | $6.94 | $6.94 | 556,618 |
2021-10-15 | $6.61 | $6.88 | $6.53 | $6.76 | $6.76 | 1,010,439 |
2021-10-14 | $6.38 | $6.56 | $6.33 | $6.52 | $6.52 | 688,280 |
2021-10-13 | $6.10 | $6.30 | $6.09 | $6.29 | $6.29 | 479,067 |
2021-10-12 | $5.86 | $6.15 | $5.80 | $6.13 | $6.13 | 522,675 |
2021-10-11 | $5.90 | $5.94 | $5.80 | $5.85 | $5.85 | 518,225 |
2021-10-08 | $5.92 | $6.03 | $5.85 | $5.91 | $5.91 | 468,203 |
2021-10-07 | $5.86 | $6.00 | $5.85 | $5.95 | $5.95 | 478,950 |
2021-10-06 | $5.79 | $5.94 | $5.70 | $5.85 | $5.85 | 473,767 |
2021-10-05 | $5.70 | $5.88 | $5.67 | $5.86 | $5.86 | 689,091 |
2021-10-04 | $5.90 | $5.94 | $5.66 | $5.70 | $5.70 | 581,601 |
2021-10-01 | $6.09 | $6.15 | $5.81 | $5.96 | $5.96 | 761,241 |
2021-09-30 | $6.20 | $6.30 | $6.03 | $6.06 | $6.06 | 675,086 |
2021-09-29 | $6.12 | $6.25 | $5.93 | $6.24 | $6.24 | 837,206 |
2021-09-28 | $6.25 | $6.42 | $6.05 | $6.07 | $6.07 | 964,564 |
2021-09-27 | $6.28 | $6.47 | $6.22 | $6.33 | $6.33 | 675,148 |
2021-09-24 | $6.20 | $6.44 | $6.13 | $6.25 | $6.25 | 1,109,724 |
2021-09-23 | $6.17 | $6.43 | $6.12 | $6.26 | $6.26 | 1,357,150 |
2021-09-22 | $6.00 | $6.24 | $5.95 | $6.16 | $6.16 | 1,288,370 |
2021-09-21 | $6.02 | $6.29 | $5.85 | $5.95 | $5.95 | 1,493,805 |
2021-09-20 | $5.90 | $6.07 | $5.75 | $5.87 | $5.87 | 1,516,873 |
2021-09-17 | $5.54 | $6.20 | $5.48 | $6.15 | $6.15 | 3,946,643 |
2021-09-16 | $5.63 | $5.72 | $5.41 | $5.52 | $5.52 | 1,858,749 |
2021-09-15 | $5.54 | $5.83 | $5.30 | $5.59 | $5.59 | 2,597,773 |
2021-09-14 | $6.28 | $6.29 | $5.41 | $5.57 | $5.57 | 5,803,833 |
2021-09-13 | $7.01 | $7.58 | $6.00 | $6.28 | $6.28 | 16,670,750 |
2021-09-10 | $15.51 | $15.69 | $15.32 | $15.53 | $15.53 | 814,743 |
2021-09-09 | $15.90 | $15.99 | $15.31 | $15.35 | $15.35 | 617,936 |
2021-09-08 | $15.66 | $15.90 | $15.10 | $15.83 | $15.83 | 572,369 |
2021-09-07 | $15.53 | $15.74 | $15.18 | $15.68 | $15.68 | 476,386 |
2021-09-03 | $15.07 | $15.69 | $14.84 | $15.56 | $15.56 | 635,112 |
2021-09-02 | $15.25 | $15.37 | $14.82 | $15.05 | $15.05 | 562,046 |
2021-09-01 | $14.86 | $15.30 | $14.71 | $15.12 | $15.12 | 719,140 |
2021-08-31 | $14.60 | $15.00 | $14.52 | $14.76 | $14.76 | 553,701 |
2021-08-30 | $14.30 | $14.98 | $14.23 | $14.58 | $14.58 | 528,736 |
2021-08-27 | $13.80 | $14.45 | $13.80 | $14.10 | $14.10 | 396,182 |
2021-08-26 | $13.85 | $14.27 | $13.79 | $13.89 | $13.89 | 457,621 |
2021-08-25 | $13.86 | $14.21 | $13.67 | $13.88 | $13.88 | 460,906 |
2021-08-24 | $13.70 | $14.01 | $13.60 | $13.98 | $13.98 | 585,188 |
2021-08-23 | $12.69 | $13.78 | $12.57 | $13.71 | $13.71 | 1,430,662 |
2021-08-20 | $12.15 | $12.56 | $11.99 | $12.54 | $12.54 | 388,392 |
2021-08-19 | $12.27 | $12.77 | $12.08 | $12.23 | $12.23 | 476,418 |
2021-08-18 | $12.00 | $12.49 | $11.96 | $12.28 | $12.28 | 286,522 |
2021-08-17 | $11.85 | $12.20 | $11.70 | $12.17 | $12.17 | 272,462 |
2021-08-16 | $11.89 | $12.20 | $11.69 | $11.96 | $11.96 | 297,265 |
2021-08-13 | $12.62 | $12.80 | $11.86 | $12.02 | $12.02 | 378,175 |
2021-08-12 | $11.77 | $12.59 | $11.62 | $12.55 | $12.55 | 425,030 |
2021-08-11 | $11.99 | $12.00 | $11.37 | $11.83 | $11.83 | 440,572 |
2021-08-10 | $12.00 | $12.21 | $11.54 | $11.93 | $11.93 | 429,502 |
2021-08-09 | $12.40 | $12.44 | $11.61 | $11.97 | $11.97 | 430,206 |
2021-08-06 | $12.50 | $12.85 | $12.17 | $12.37 | $12.37 | 775,420 |
2021-08-05 | $11.95 | $12.33 | $11.75 | $12.33 | $12.33 | 504,262 |
2021-08-04 | $12.59 | $12.87 | $11.77 | $11.89 | $11.89 | 561,189 |
2021-08-03 | $12.30 | $12.69 | $12.00 | $12.55 | $12.55 | 403,344 |
2021-08-02 | $12.46 | $12.46 | $12.11 | $12.20 | $12.20 | 420,907 |
2021-07-30 | $12.03 | $12.32 | $11.96 | $12.26 | $12.26 | 384,874 |
2021-07-29 | $12.35 | $12.42 | $11.97 | $12.10 | $12.10 | 386,649 |
2021-07-28 | $11.94 | $12.36 | $11.84 | $12.26 | $12.26 | 375,177 |
2021-07-27 | $11.97 | $12.30 | $11.50 | $11.90 | $11.90 | 450,624 |
2021-07-26 | $12.14 | $12.94 | $11.81 | $12.07 | $12.07 | 895,452 |
2021-07-23 | $11.75 | $12.02 | $11.60 | $11.82 | $11.82 | 302,052 |
2021-07-22 | $11.80 | $11.94 | $11.54 | $11.60 | $11.60 | 274,915 |
2021-07-21 | $11.50 | $11.87 | $11.22 | $11.73 | $11.73 | 665,220 |
2021-07-20 | $10.25 | $11.54 | $10.25 | $11.45 | $11.45 | 813,774 |
2021-07-19 | $11.00 | $11.10 | $10.11 | $10.25 | $10.25 | 962,501 |
2021-07-16 | $11.51 | $11.56 | $11.01 | $11.09 | $11.09 | 381,452 |
2021-07-15 | $11.45 | $11.55 | $11.15 | $11.37 | $11.37 | 387,072 |
2021-07-14 | $11.36 | $11.64 | $11.11 | $11.50 | $11.50 | 350,571 |
2021-07-13 | $11.44 | $11.54 | $11.18 | $11.25 | $11.25 | 372,354 |
2021-07-12 | $11.60 | $11.75 | $11.23 | $11.53 | $11.53 | 369,138 |
2021-07-09 | $11.50 | $11.76 | $11.41 | $11.52 | $11.52 | 259,830 |
2021-07-08 | $12.00 | $12.02 | $11.40 | $11.48 | $11.48 | 495,831 |
2021-07-07 | $12.54 | $12.69 | $12.03 | $12.24 | $12.24 | 431,027 |
2021-07-06 | $12.31 | $12.61 | $12.01 | $12.47 | $12.47 | 548,359 |
2021-07-02 | $12.92 | $13.02 | $12.28 | $12.40 | $12.40 | 664,235 |
2021-07-01 | $12.65 | $12.98 | $12.29 | $12.92 | $12.92 | 805,276 |
2021-06-30 | $12.50 | $12.67 | $12.20 | $12.51 | $12.51 | 578,591 |
2021-06-29 | $12.54 | $13.00 | $12.31 | $12.52 | $12.52 | 1,153,528 |
2021-06-28 | $11.26 | $12.48 | $11.19 | $12.36 | $12.36 | 928,423 |
2021-06-25 | $11.07 | $11.53 | $10.85 | $11.26 | $11.26 | 14,504,394 |
2021-06-24 | $11.06 | $11.56 | $10.89 | $11.11 | $11.11 | 997,272 |
2021-06-23 | $11.54 | $11.73 | $10.53 | $11.06 | $11.06 | 1,205,904 |
2021-06-22 | $12.32 | $12.54 | $11.22 | $11.49 | $11.49 | 861,867 |
2021-06-21 | $12.38 | $12.81 | $12.22 | $12.49 | $12.49 | 1,238,665 |
2021-06-18 | $11.99 | $12.46 | $11.57 | $12.23 | $12.23 | 3,029,912 |
2021-06-17 | $11.33 | $12.01 | $11.26 | $11.99 | $11.99 | 1,311,453 |
2021-06-16 | $11.15 | $11.50 | $11.03 | $11.38 | $11.38 | 666,083 |
2021-06-15 | $11.30 | $11.32 | $10.60 | $11.11 | $11.11 | 446,522 |
2021-06-14 | $11.02 | $11.28 | $11.02 | $11.19 | $11.19 | 532,454 |
2021-06-11 | $10.77 | $11.06 | $10.61 | $11.03 | $11.03 | 330,604 |
2021-06-10 | $10.70 | $11.01 | $10.70 | $10.76 | $10.76 | 322,347 |
2021-06-09 | $10.89 | $10.98 | $10.50 | $10.80 | $10.80 | 338,975 |
2021-06-08 | $11.33 | $11.33 | $10.41 | $10.77 | $10.77 | 565,212 |
2021-06-07 | $10.92 | $11.50 | $10.88 | $11.15 | $11.15 | 1,005,037 |
2021-06-04 | $10.34 | $10.88 | $10.33 | $10.85 | $10.85 | 549,826 |
2021-06-03 | $10.67 | $10.83 | $10.29 | $10.34 | $10.34 | 499,382 |
2021-06-02 | $10.75 | $11.00 | $10.60 | $10.74 | $10.74 | 439,997 |
2021-06-01 | $10.72 | $11.00 | $10.34 | $10.80 | $10.80 | 474,238 |
2021-05-28 | $10.32 | $10.85 | $10.27 | $10.69 | $10.69 | 517,394 |
2021-05-27 | $10.24 | $10.73 | $9.97 | $10.26 | $10.26 | 1,380,320 |
2021-05-26 | $9.79 | $10.30 | $9.73 | $10.21 | $10.21 | 477,752 |
2021-05-25 | $9.90 | $10.01 | $9.72 | $9.79 | $9.79 | 510,076 |
2021-05-24 | $9.66 | $10.15 | $9.66 | $9.87 | $9.87 | 392,934 |
2021-05-21 | $9.45 | $9.82 | $9.35 | $9.65 | $9.65 | 363,293 |
2021-05-20 | $9.50 | $9.73 | $9.25 | $9.37 | $9.37 | 484,344 |
2021-05-19 | $8.95 | $9.50 | $8.90 | $9.46 | $9.46 | 328,151 |
2021-05-18 | $9.25 | $9.43 | $8.97 | $9.02 | $9.02 | 435,204 |
2021-05-17 | $9.31 | $9.54 | $9.10 | $9.18 | $9.18 | 272,313 |
2021-05-14 | $9.40 | $9.74 | $9.31 | $9.45 | $9.45 | 244,405 |
2021-05-13 | $9.18 | $9.56 | $9.06 | $9.30 | $9.30 | 444,006 |
2021-05-12 | $9.67 | $9.71 | $9.02 | $9.08 | $9.08 | 406,745 |
2021-05-11 | $9.02 | $9.75 | $8.72 | $9.71 | $9.71 | 477,164 |
2021-05-10 | $9.85 | $9.94 | $9.42 | $9.46 | $9.46 | 620,853 |
2021-05-07 | $9.81 | $9.95 | $9.70 | $9.94 | $9.94 | 291,748 |
2021-05-06 | $10.08 | $10.44 | $9.61 | $9.72 | $9.72 | 535,048 |
2021-05-05 | $9.85 | $10.22 | $9.75 | $10.05 | $10.05 | 486,017 |
2021-05-04 | $9.95 | $10.00 | $9.72 | $9.85 | $9.85 | 452,450 |
2021-05-03 | $9.80 | $10.02 | $9.70 | $9.96 | $9.96 | 420,226 |
2021-04-30 | $10.10 | $10.15 | $9.65 | $9.70 | $9.70 | 588,056 |
2021-04-29 | $10.30 | $10.38 | $9.43 | $10.18 | $10.18 | 1,191,831 |
2021-04-28 | $10.48 | $10.79 | $10.26 | $10.71 | $10.71 | 504,867 |
2021-04-27 | $10.63 | $10.82 | $10.36 | $10.48 | $10.48 | 398,487 |
2021-04-26 | $11.20 | $11.20 | $10.02 | $10.63 | $10.63 | 1,067,618 |
2021-04-23 | $10.75 | $11.65 | $10.73 | $11.21 | $11.21 | 672,075 |
2021-04-22 | $10.51 | $10.95 | $10.48 | $10.64 | $10.64 | 482,581 |
2021-04-21 | $10.67 | $11.36 | $10.48 | $10.50 | $10.50 | 568,297 |
2021-04-20 | $11.41 | $11.51 | $10.70 | $10.83 | $10.83 | 345,083 |
2021-04-19 | $11.52 | $11.68 | $11.29 | $11.34 | $11.34 | 263,074 |
2021-04-16 | $12.37 | $12.48 | $11.34 | $11.66 | $11.66 | 496,754 |
2021-04-15 | $12.14 | $12.39 | $11.99 | $12.30 | $12.30 | 276,797 |
2021-04-14 | $12.37 | $12.40 | $12.03 | $12.08 | $12.08 | 460,626 |
2021-04-13 | $12.49 | $12.87 | $12.25 | $12.40 | $12.40 | 394,182 |
2021-04-12 | $12.75 | $12.80 | $12.15 | $12.41 | $12.41 | 511,374 |
2021-04-09 | $12.04 | $12.78 | $11.92 | $12.72 | $12.72 | 616,436 |
2021-04-08 | $12.13 | $12.27 | $11.83 | $12.08 | $12.08 | 330,080 |
2021-04-07 | $11.92 | $12.50 | $11.67 | $12.04 | $12.04 | 797,045 |
2021-04-06 | $11.30 | $12.24 | $11.12 | $12.18 | $12.18 | 1,294,822 |
2021-04-05 | $10.78 | $11.50 | $10.72 | $11.34 | $11.34 | 721,465 |
2021-04-01 | $10.38 | $11.10 | $10.25 | $10.92 | $10.92 | 562,344 |
2021-03-31 | $10.10 | $10.54 | $10.09 | $10.30 | $10.30 | 400,277 |
2021-03-30 | $9.33 | $10.16 | $9.01 | $10.08 | $10.08 | 595,954 |
2021-03-29 | $9.79 | $9.80 | $9.18 | $9.22 | $9.22 | 290,853 |
2021-03-26 | $9.67 | $10.07 | $9.41 | $9.80 | $9.80 | 399,635 |
2021-03-25 | $10.04 | $10.39 | $9.35 | $9.84 | $9.84 | 468,493 |
2021-03-24 | $10.65 | $10.84 | $9.96 | $10.11 | $10.11 | 699,273 |
2021-03-23 | $10.88 | $10.88 | $10.17 | $10.75 | $10.75 | 454,429 |
2021-03-22 | $10.14 | $10.88 | $10.14 | $10.57 | $10.57 | 867,852 |
2021-03-19 | $9.30 | $10.15 | $9.01 | $10.15 | $10.15 | 1,598,249 |
2021-03-18 | $9.15 | $9.26 | $8.75 | $8.81 | $8.81 | 340,935 |
2021-03-17 | $8.91 | $9.28 | $8.86 | $9.23 | $9.23 | 320,854 |
2021-03-16 | $9.23 | $9.50 | $8.98 | $9.00 | $9.00 | 382,114 |
2021-03-15 | $9.10 | $9.23 | $8.80 | $9.21 | $9.21 | 533,357 |
2021-03-12 | $9.30 | $9.80 | $8.97 | $9.16 | $9.16 | 256,849 |
2021-03-11 | $8.75 | $9.55 | $8.73 | $9.04 | $9.04 | 789,878 |
2021-03-10 | $8.95 | $9.09 | $8.52 | $8.59 | $8.59 | 683,809 |
2021-03-09 | $9.67 | $10.37 | $8.76 | $8.96 | $8.96 | 1,069,809 |
2021-03-08 | $10.77 | $10.83 | $9.77 | $9.92 | $9.92 | 474,672 |
2021-03-05 | $10.19 | $10.67 | $9.72 | $10.58 | $10.58 | 537,163 |
2021-03-04 | $11.25 | $11.25 | $9.95 | $10.07 | $10.07 | 824,248 |
2021-03-03 | $11.30 | $11.44 | $10.63 | $11.28 | $11.28 | 765,835 |
2021-03-02 | $10.67 | $11.29 | $10.55 | $11.16 | $11.16 | 673,543 |
2021-03-01 | $10.06 | $10.94 | $9.96 | $10.67 | $10.67 | 820,510 |
2021-02-26 | $9.76 | $10.00 | $9.27 | $9.91 | $9.91 | 488,240 |
2021-02-25 | $10.00 | $10.30 | $9.60 | $9.75 | $9.75 | 325,500 |
2021-02-24 | $9.49 | $10.16 | $9.49 | $10.03 | $10.03 | 448,881 |
2021-02-23 | $9.90 | $9.91 | $9.30 | $9.53 | $9.53 | 361,480 |
2021-02-22 | $9.62 | $10.43 | $9.30 | $9.98 | $9.98 | 699,927 |
2021-02-19 | $9.76 | $10.02 | $9.63 | $9.70 | $9.70 | 242,081 |
2021-02-18 | $9.55 | $9.98 | $9.15 | $9.81 | $9.81 | 479,143 |
2021-02-17 | $9.61 | $9.81 | $9.40 | $9.69 | $9.69 | 188,461 |
2021-02-16 | $9.93 | $9.95 | $9.61 | $9.64 | $9.64 | 232,935 |
2021-02-12 | $10.00 | $10.08 | $9.61 | $9.89 | $9.89 | 280,291 |
2021-02-11 | $10.20 | $10.28 | $9.63 | $10.18 | $10.18 | 606,594 |
2021-02-10 | $10.63 | $10.75 | $10.09 | $10.21 | $10.21 | 352,228 |
2021-02-09 | $10.60 | $10.95 | $10.36 | $10.65 | $10.65 | 534,080 |
2021-02-08 | $10.13 | $10.66 | $10.03 | $10.63 | $10.63 | 728,775 |
2021-02-05 | $9.98 | $10.20 | $9.90 | $10.12 | $10.12 | 434,597 |
2021-02-04 | $9.77 | $10.19 | $9.65 | $10.05 | $10.05 | 509,337 |
2021-02-03 | $9.99 | $10.01 | $9.51 | $9.93 | $9.93 | 359,689 |
2021-02-02 | $9.75 | $10.23 | $9.64 | $9.89 | $9.89 | 581,969 |
2021-02-01 | $10.00 | $10.00 | $9.30 | $9.77 | $9.77 | 343,124 |
2021-01-29 | $9.24 | $9.99 | $8.85 | $9.82 | $9.82 | 813,361 |
2021-01-28 | $9.20 | $9.82 | $8.96 | $9.25 | $9.25 | 838,459 |
2021-01-27 | $8.32 | $9.44 | $8.01 | $9.14 | $9.14 | 1,032,403 |
2021-01-26 | $8.63 | $8.98 | $8.43 | $8.48 | $8.48 | 511,012 |
2021-01-25 | $8.87 | $9.01 | $8.36 | $8.57 | $8.57 | 470,124 |
2021-01-22 | $8.80 | $9.01 | $8.72 | $8.88 | $8.88 | 327,330 |
2021-01-21 | $9.02 | $9.04 | $8.70 | $8.82 | $8.82 | 435,391 |
2021-01-20 | $9.07 | $9.27 | $8.86 | $8.95 | $8.95 | 314,158 |
2021-01-19 | $8.93 | $9.29 | $8.77 | $9.00 | $9.00 | 534,771 |
2021-01-15 | $9.15 | $9.35 | $8.68 | $8.77 | $8.77 | 477,430 |
2021-01-14 | $9.10 | $9.32 | $8.70 | $9.13 | $9.13 | 653,377 |
2021-01-13 | $9.00 | $9.71 | $8.89 | $9.10 | $9.10 | 773,925 |
2021-01-12 | $9.10 | $9.21 | $8.88 | $9.03 | $9.03 | 495,947 |
2021-01-11 | $9.48 | $9.63 | $9.00 | $9.10 | $9.10 | 478,002 |
2021-01-08 | $10.13 | $10.46 | $9.26 | $9.56 | $9.56 | 992,738 |
2021-01-07 | $9.25 | $10.51 | $9.25 | $10.31 | $10.31 | 986,089 |
2021-01-06 | $9.01 | $9.43 | $9.01 | $9.34 | $9.34 | 503,778 |
2021-01-05 | $9.14 | $9.37 | $8.95 | $9.18 | $9.18 | 459,745 |
2021-01-04 | $8.80 | $9.37 | $8.75 | $9.16 | $9.16 | 499,828 |
2020-12-31 | $9.62 | $9.63 | $9.07 | $9.08 | $9.08 | 381,981 |
2020-12-30 | $9.42 | $9.75 | $9.06 | $9.62 | $9.62 | 514,169 |
2020-12-29 | $9.06 | $9.31 | $8.75 | $9.28 | $9.28 | 592,593 |
2020-12-28 | $9.51 | $9.78 | $8.65 | $8.69 | $8.69 | 861,458 |
2020-12-24 | $9.53 | $9.79 | $9.33 | $9.40 | $9.40 | 373,585 |
2020-12-23 | $10.11 | $10.12 | $9.29 | $9.50 | $9.50 | 909,418 |
2020-12-22 | $9.95 | $10.38 | $9.60 | $10.17 | $10.17 | 1,954,099 |
2020-12-21 | $9.70 | $10.25 | $9.32 | $10.03 | $10.03 | 1,969,231 |
2020-12-18 | $9.30 | $10.30 | $9.15 | $9.56 | $9.56 | 9,859,172 |
2020-12-17 | $7.91 | $9.55 | $7.85 | $9.30 | $9.30 | 4,921,183 |
2020-12-16 | $6.94 | $9.04 | $6.86 | $7.83 | $7.83 | 10,922,825 |
2020-12-15 | $6.55 | $6.94 | $6.43 | $6.58 | $6.58 | 1,123,538 |
2020-12-14 | $6.00 | $6.55 | $5.94 | $6.50 | $6.50 | 1,574,004 |
2020-12-11 | $5.92 | $6.13 | $5.75 | $5.94 | $5.94 | 320,243 |
2020-12-10 | $5.90 | $6.32 | $5.87 | $5.92 | $5.92 | 384,455 |
2020-12-09 | $6.00 | $6.20 | $5.84 | $5.87 | $5.87 | 474,660 |
2020-12-08 | $6.04 | $6.18 | $5.55 | $6.02 | $6.02 | 1,102,053 |
2020-12-07 | $6.20 | $6.51 | $5.96 | $6.01 | $6.01 | 545,494 |
2020-12-04 | $6.50 | $6.60 | $6.15 | $6.19 | $6.19 | 570,336 |
2020-12-03 | $6.73 | $6.75 | $6.50 | $6.53 | $6.53 | 435,288 |
2020-12-02 | $6.64 | $6.76 | $6.53 | $6.68 | $6.68 | 227,349 |
2020-12-01 | $6.79 | $6.79 | $6.55 | $6.67 | $6.67 | 198,906 |
2020-11-30 | $6.64 | $6.83 | $6.60 | $6.71 | $6.71 | 364,665 |
2020-11-27 | $6.52 | $6.71 | $6.46 | $6.64 | $6.64 | 269,573 |
2020-11-25 | $6.42 | $6.75 | $6.37 | $6.54 | $6.54 | 323,456 |
2020-11-24 | $6.60 | $6.70 | $6.35 | $6.50 | $6.50 | 337,628 |
2020-11-23 | $6.65 | $7.00 | $6.44 | $6.54 | $6.54 | 389,548 |
2020-11-20 | $6.94 | $6.94 | $6.55 | $6.61 | $6.61 | 352,741 |
2020-11-19 | $6.70 | $7.05 | $6.64 | $6.79 | $6.79 | 791,095 |
2020-11-18 | $6.85 | $7.20 | $6.50 | $6.64 | $6.64 | 951,693 |
2020-11-17 | $6.66 | $6.75 | $6.50 | $6.66 | $6.66 | 334,661 |
2020-11-16 | $6.30 | $6.78 | $6.10 | $6.58 | $6.58 | 1,348,791 |
2020-11-13 | $6.19 | $6.30 | $6.08 | $6.27 | $6.27 | 487,032 |
2020-11-12 | $5.78 | $6.20 | $5.78 | $6.14 | $6.14 | 473,503 |
2020-11-11 | $6.02 | $6.02 | $5.32 | $5.78 | $5.78 | 432,811 |
2020-11-10 | $6.00 | $6.19 | $5.87 | $5.94 | $5.94 | 417,128 |
2020-11-09 | $6.26 | $6.51 | $5.86 | $6.02 | $6.02 | 1,000,685 |
2020-11-06 | $6.75 | $6.86 | $6.05 | $6.21 | $6.21 | 483,749 |
2020-11-05 | $7.00 | $7.35 | $6.64 | $6.78 | $6.78 | 453,129 |
2020-11-04 | $6.74 | $7.30 | $6.61 | $7.23 | $7.23 | 862,185 |
2020-11-03 | $6.35 | $6.72 | $6.28 | $6.56 | $6.56 | 256,258 |
2020-11-02 | $5.50 | $6.67 | $5.50 | $6.10 | $6.10 | 373,630 |
2020-10-30 | $5.75 | $5.94 | $5.32 | $5.32 | $5.32 | 292,928 |
2020-10-29 | $5.80 | $5.99 | $5.53 | $5.75 | $5.75 | 288,548 |
2020-10-28 | $5.79 | $6.04 | $5.78 | $5.80 | $5.80 | 93,054 |
2020-10-27 | $5.85 | $6.00 | $5.80 | $5.84 | $5.84 | 52,636 |
2020-10-26 | $6.00 | $6.05 | $5.85 | $5.91 | $5.91 | 91,606 |
2020-10-23 | $6.37 | $6.37 | $5.52 | $5.86 | $5.86 | 242,793 |
2020-10-22 | $6.42 | $6.45 | $6.32 | $6.38 | $6.38 | 635,430 |
2020-10-21 | $6.42 | $6.49 | $6.40 | $6.41 | $6.41 | 42,425 |
2020-10-20 | $6.41 | $6.50 | $6.40 | $6.47 | $6.47 | 16,885 |
2020-10-19 | $6.60 | $6.66 | $6.40 | $6.55 | $6.55 | 75,534 |
2020-10-16 | $6.58 | $6.67 | $6.45 | $6.52 | $6.52 | 155,698 |
2020-10-15 | $6.57 | $6.62 | $6.50 | $6.59 | $6.59 | 67,527 |
2020-10-14 | $6.63 | $6.72 | $6.55 | $6.58 | $6.58 | 98,456 |
2020-10-13 | $6.66 | $6.74 | $6.56 | $6.74 | $6.74 | 44,445 |
2020-10-12 | $6.69 | $6.74 | $6.40 | $6.71 | $6.71 | 104,800 |
2020-10-09 | $6.52 | $6.74 | $6.52 | $6.68 | $6.68 | 183,190 |
2020-10-08 | $6.55 | $6.74 | $6.40 | $6.61 | $6.61 | 108,321 |
2020-10-07 | $6.59 | $6.62 | $6.46 | $6.50 | $6.50 | 133,450 |
2020-10-06 | $6.51 | $6.68 | $6.51 | $6.61 | $6.61 | 113,812 |
2020-10-05 | $6.52 | $6.69 | $6.52 | $6.65 | $6.65 | 101,474 |
2020-10-02 | $6.45 | $6.67 | $6.40 | $6.67 | $6.67 | 88,336 |
2020-10-01 | $6.45 | $6.60 | $6.35 | $6.50 | $6.50 | 113,271 |
2020-09-30 | $6.30 | $6.74 | $6.25 | $6.36 | $6.36 | 213,849 |
2020-09-29 | $6.63 | $6.65 | $6.25 | $6.36 | $6.36 | 67,808 |
2020-09-28 | $6.40 | $6.74 | $6.40 | $6.62 | $6.62 | 34,662 |
2020-09-25 | $6.35 | $6.64 | $6.35 | $6.40 | $6.40 | 43,698 |
2020-09-24 | $6.31 | $6.45 | $6.25 | $6.35 | $6.35 | 71,939 |
2020-09-23 | $6.39 | $6.45 | $6.32 | $6.44 | $6.44 | 51,561 |
2020-09-22 | $6.38 | $6.50 | $6.24 | $6.28 | $6.28 | 58,495 |
2020-09-21 | $6.20 | $6.80 | $6.20 | $6.35 | $6.35 | 134,786 |
2020-09-18 | $6.46 | $6.50 | $6.40 | $6.48 | $6.48 | 53,218 |
2020-09-17 | $6.36 | $6.47 | $6.30 | $6.45 | $6.45 | 40,559 |
2020-09-16 | $6.25 | $6.49 | $6.11 | $6.44 | $6.44 | 46,981 |
2020-09-15 | $6.36 | $6.50 | $6.11 | $6.25 | $6.25 | 43,170 |
2020-09-14 | $6.00 | $6.60 | $5.95 | $6.31 | $6.31 | 150,869 |
2020-09-11 | $5.51 | $6.50 | $5.50 | $5.87 | $5.87 | 111,372 |
2020-09-10 | $6.42 | $6.50 | $6.05 | $6.05 | $6.05 | 74,238 |
2020-09-09 | $6.58 | $6.58 | $6.05 | $6.45 | $6.45 | 70,306 |
2020-09-08 | $6.46 | $6.75 | $6.46 | $6.50 | $6.50 | 62,248 |
2020-09-04 | $6.01 | $6.52 | $6.01 | $6.50 | $6.50 | 151,474 |
2020-09-03 | $6.55 | $6.70 | $5.68 | $6.60 | $6.60 | 136,986 |
2020-09-02 | $6.60 | $6.84 | $6.53 | $6.70 | $6.70 | 104,100 |
2020-09-01 | $6.80 | $6.92 | $6.61 | $6.80 | $6.80 | 353,429 |
2020-08-31 | $6.75 | $6.99 | $6.75 | $6.80 | $6.80 | 156,974 |
2020-08-28 | $6.78 | $6.90 | $6.75 | $6.80 | $6.80 | 148,177 |
2020-08-27 | $6.72 | $6.91 | $6.71 | $6.90 | $6.90 | 102,875 |
2020-08-26 | $6.65 | $7.00 | $6.65 | $6.90 | $6.90 | 313,692 |
2020-08-25 | $7.00 | $7.00 | $6.65 | $6.95 | $6.95 | 96,766 |
2020-08-24 | $6.82 | $7.00 | $6.75 | $6.82 | $6.82 | 87,610 |
2020-08-21 | $6.84 | $6.90 | $6.65 | $6.75 | $6.75 | 186,151 |
2020-08-20 | $7.05 | $7.05 | $6.67 | $6.72 | $6.72 | 193,549 |
2020-08-19 | $7.04 | $7.09 | $6.80 | $6.88 | $6.88 | 149,711 |
2020-08-18 | $7.24 | $7.24 | $6.85 | $6.94 | $6.94 | 128,304 |
2020-08-17 | $6.74 | $7.25 | $6.70 | $7.00 | $7.00 | 573,600 |
2020-08-14 | $6.40 | $6.74 | $6.40 | $6.57 | $6.57 | 225,142 |
2020-08-13 | $6.30 | $6.47 | $6.16 | $6.38 | $6.38 | 278,385 |
2020-08-12 | $5.99 | $6.27 | $5.88 | $6.22 | $6.22 | 75,071 |
2020-08-11 | $6.39 | $6.39 | $5.80 | $5.98 | $5.98 | 207,445 |
2020-08-10 | $6.05 | $6.39 | $6.00 | $6.11 | $6.11 | 242,573 |
2020-08-07 | $5.95 | $6.22 | $5.95 | $6.01 | $6.01 | 311,896 |
2020-08-06 | $5.90 | $6.12 | $5.85 | $6.00 | $6.00 | 399,498 |
2020-08-05 | $5.78 | $6.12 | $5.65 | $5.90 | $5.90 | 361,529 |
2020-08-04 | $5.75 | $5.90 | $5.54 | $5.70 | $5.70 | 187,159 |
2020-08-03 | $5.54 | $5.99 | $5.50 | $5.77 | $5.77 | 395,233 |
2020-07-31 | $5.51 | $5.65 | $5.51 | $5.54 | $5.54 | 616,621 |
2020-07-30 | $5.50 | $5.54 | $5.40 | $5.50 | $5.50 | 35,736 |
2020-07-29 | $5.50 | $5.55 | $5.40 | $5.50 | $5.50 | 608,706 |
2020-07-28 | $5.46 | $5.68 | $5.40 | $5.52 | $5.52 | 113,774 |
2020-07-27 | $5.55 | $5.65 | $5.46 | $5.46 | $5.46 | 89,098 |
2020-07-24 | $5.40 | $5.60 | $5.40 | $5.50 | $5.50 | 104,323 |
2020-07-23 | $5.48 | $5.64 | $5.42 | $5.42 | $5.42 | 96,971 |
2020-07-22 | $5.30 | $5.50 | $5.15 | $5.44 | $5.44 | 153,536 |
2020-07-21 | $5.03 | $5.65 | $4.95 | $5.12 | $5.12 | 231,680 |
2020-07-20 | $5.03 | $5.12 | $5.00 | $5.06 | $5.06 | 48,375 |
2020-07-17 | $5.20 | $5.20 | $5.00 | $5.03 | $5.03 | 290,100 |
2020-07-16 | $5.35 | $5.35 | $5.00 | $5.20 | $5.20 | 143,200 |
2020-07-15 | $5.38 | $5.38 | $5.10 | $5.35 | $5.35 | 137,800 |
2020-07-14 | $5.00 | $5.46 | $4.86 | $5.39 | $5.39 | 236,300 |
2020-07-13 | $5.15 | $5.25 | $4.90 | $5.00 | $5.00 | 262,200 |
2020-07-10 | $5.20 | $5.25 | $5.12 | $5.15 | $5.15 | 124,800 |
2020-07-09 | $5.33 | $5.36 | $5.10 | $5.25 | $5.25 | 127,700 |
2020-07-08 | $5.39 | $5.40 | $5.30 | $5.35 | $5.35 | 594,100 |
2020-07-07 | $5.40 | $5.45 | $5.34 | $5.40 | $5.40 | 388,400 |
2020-07-06 | $4.97 | $5.55 | $4.85 | $5.40 | $5.40 | 482,400 |
2020-07-02 | $5.50 | $5.50 | $4.88 | $4.99 | $4.99 | 448,100 |
2020-07-01 | $5.35 | $5.55 | $5.30 | $5.40 | $5.40 | 137,700 |
2020-06-30 | $5.25 | $5.44 | $5.25 | $5.40 | $5.40 | 115,500 |
2020-06-29 | $5.45 | $5.45 | $5.15 | $5.25 | $5.25 | 62,152 |
2020-06-26 | $5.49 | $5.50 | $5.21 | $5.40 | $5.40 | 99,680 |
2020-06-25 | $5.25 | $5.64 | $5.25 | $5.45 | $5.45 | 135,602 |
2020-06-24 | $4.93 | $5.35 | $4.90 | $5.35 | $5.35 | 61,547 |
2020-06-23 | $5.28 | $5.53 | $4.73 | $5.01 | $5.01 | 190,410 |
2020-06-22 | $5.20 | $5.33 | $4.70 | $5.25 | $5.25 | 161,036 |
2020-06-19 | $5.51 | $6.20 | $5.05 | $5.19 | $5.19 | 375,644 |
2020-06-18 | $4.79 | $6.25 | $4.72 | $5.50 | $5.50 | 848,849 |
2020-06-17 | $3.50 | $4.95 | $3.50 | $4.68 | $4.68 | 506,516 |
2020-06-16 | $3.70 | $3.74 | $3.52 | $3.53 | $3.53 | 205,592 |
2020-06-15 | $3.39 | $3.74 | $3.39 | $3.65 | $3.65 | 57,481 |
2020-06-12 | $3.55 | $3.59 | $3.38 | $3.47 | $3.47 | 183,668 |
2020-06-11 | $3.47 | $3.80 | $3.35 | $3.56 | $3.56 | 208,368 |
2020-06-10 | $3.61 | $3.65 | $3.40 | $3.51 | $3.51 | 176,267 |
2020-06-09 | $3.48 | $3.65 | $3.40 | $3.58 | $3.58 | 99,302 |
2020-06-08 | $3.49 | $3.51 | $3.35 | $3.47 | $3.47 | 436,562 |
2020-06-05 | $3.47 | $3.52 | $3.46 | $3.50 | $3.50 | 249,546 |
2020-06-04 | $3.46 | $3.55 | $3.43 | $3.46 | $3.46 | 149,164 |
2020-06-03 | $3.60 | $3.60 | $3.50 | $3.50 | $3.50 | 204,814 |
2020-06-02 | $3.60 | $3.61 | $3.56 | $3.60 | $3.60 | 111,296 |
2020-06-01 | $3.58 | $3.61 | $3.55 | $3.60 | $3.60 | 158,456 |
2020-05-29 | $3.63 | $3.63 | $3.58 | $3.59 | $3.59 | 170,955 |
2020-05-28 | $3.63 | $3.65 | $3.55 | $3.63 | $3.63 | 697,286 |
2020-05-27 | $3.65 | $3.69 | $3.62 | $3.63 | $3.63 | 186,641 |
2020-05-26 | $3.79 | $3.80 | $3.61 | $3.62 | $3.62 | 721,535 |
2020-05-22 | $3.80 | $3.81 | $3.70 | $3.79 | $3.79 | 284,657 |
2020-05-21 | $3.80 | $3.81 | $3.75 | $3.81 | $3.81 | 739,574 |
2020-05-20 | $3.80 | $3.82 | $3.69 | $3.81 | $3.81 | 334,020 |
2020-05-19 | $3.69 | $3.84 | $3.69 | $3.80 | $3.80 | 225,887 |
2020-05-18 | $3.62 | $3.74 | $3.61 | $3.70 | $3.70 | 330,561 |
2020-05-15 | $3.62 | $3.65 | $3.57 | $3.62 | $3.62 | 55,867 |
2020-05-14 | $3.64 | $3.64 | $3.59 | $3.64 | $3.64 | 105,761 |
2020-05-13 | $3.55 | $3.62 | $3.55 | $3.62 | $3.62 | 49,671 |
2020-05-12 | $3.55 | $3.62 | $3.50 | $3.60 | $3.60 | 70,020 |
2020-05-11 | $3.61 | $3.62 | $3.47 | $3.61 | $3.61 | 118,568 |
2020-05-08 | $3.56 | $3.64 | $3.30 | $3.57 | $3.57 | 177,599 |
2020-05-07 | $3.55 | $3.67 | $3.55 | $3.57 | $3.57 | 108,151 |
2020-05-06 | $3.60 | $3.62 | $3.46 | $3.54 | $3.54 | 43,688 |
2020-05-05 | $3.60 | $3.61 | $3.40 | $3.43 | $3.43 | 151,910 |
2020-05-04 | $3.75 | $3.75 | $3.40 | $3.55 | $3.55 | 163,876 |
2020-05-01 | $3.77 | $3.80 | $3.70 | $3.75 | $3.75 | 137,845 |
2020-04-30 | $3.87 | $3.97 | $3.65 | $3.94 | $3.94 | 199,866 |
2020-04-29 | $3.61 | $3.85 | $3.61 | $3.80 | $3.80 | 440,995 |
2020-04-28 | $3.88 | $3.89 | $3.50 | $3.62 | $3.62 | 208,373 |
2020-04-27 | $3.83 | $3.89 | $3.80 | $3.87 | $3.87 | 34,969 |
2020-04-24 | $3.90 | $3.90 | $3.70 | $3.79 | $3.79 | 133,607 |
2020-04-23 | $3.92 | $3.92 | $3.70 | $3.83 | $3.83 | 92,245 |
2020-04-22 | $3.78 | $3.92 | $3.78 | $3.92 | $3.92 | 65,045 |
2020-04-21 | $3.70 | $3.78 | $3.51 | $3.70 | $3.70 | 133,614 |
2020-04-20 | $3.80 | $3.85 | $3.57 | $3.72 | $3.72 | 126,105 |
2020-04-17 | $3.98 | $3.98 | $3.80 | $3.82 | $3.82 | 107,321 |
2020-04-16 | $4.00 | $4.00 | $3.62 | $3.70 | $3.70 | 206,511 |
2020-04-15 | $4.05 | $4.14 | $3.81 | $3.92 | $3.92 | 240,641 |
2020-04-14 | $4.00 | $4.34 | $3.88 | $4.20 | $4.20 | 196,743 |
2020-04-13 | $3.90 | $4.00 | $3.60 | $3.75 | $3.75 | 165,691 |
2020-04-09 | $3.65 | $4.35 | $3.65 | $4.00 | $4.00 | 395,863 |
2020-04-08 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 86,467 |
2020-04-07 | $3.49 | $3.60 | $3.45 | $3.49 | $3.49 | 185,935 |
2020-04-06 | $3.22 | $3.61 | $3.22 | $3.42 | $3.42 | 221,508 |
2020-04-03 | $3.28 | $3.35 | $3.12 | $3.20 | $3.20 | 185,156 |
2020-04-02 | $3.25 | $3.45 | $3.25 | $3.27 | $3.27 | 340,496 |
2020-04-01 | $3.40 | $3.40 | $3.12 | $3.25 | $3.25 | 222,669 |
2020-03-31 | $3.53 | $3.85 | $3.30 | $3.49 | $3.49 | 720,911 |
2020-03-30 | $3.78 | $3.80 | $3.40 | $3.59 | $3.59 | 403,566 |
2020-03-27 | $3.77 | $3.95 | $3.53 | $3.65 | $3.65 | 151,986 |
2020-03-26 | $3.55 | $3.81 | $3.35 | $3.75 | $3.75 | 363,518 |
2020-03-25 | $3.49 | $3.50 | $3.25 | $3.49 | $3.49 | 247,467 |
2020-03-24 | $3.30 | $3.87 | $3.10 | $3.17 | $3.17 | 272,393 |
2020-03-23 | $3.25 | $3.40 | $2.95 | $3.30 | $3.30 | 357,852 |
2020-03-20 | $3.60 | $3.91 | $3.00 | $3.35 | $3.35 | 651,199 |
2020-03-19 | $3.45 | $3.88 | $2.95 | $3.60 | $3.60 | 719,796 |
2020-03-18 | $4.09 | $4.10 | $3.10 | $3.37 | $3.37 | 1,521,709 |
2020-03-17 | $4.38 | $5.00 | $3.00 | $4.14 | $4.14 | 564,112 |
2020-03-16 | $4.25 | $4.94 | $4.25 | $4.30 | $4.30 | 391,283 |
2020-03-13 | $5.04 | $5.24 | $4.95 | $5.15 | $5.15 | 433,299 |
2020-03-12 | $5.00 | $5.25 | $4.01 | $4.85 | $4.85 | 1,108,690 |
2020-03-11 | $5.99 | $5.99 | $5.21 | $5.45 | $5.45 | 334,310 |
2020-03-10 | $6.15 | $6.28 | $5.65 | $5.97 | $5.97 | 168,824 |
2020-03-09 | $6.35 | $6.50 | $6.05 | $6.05 | $6.05 | 388,683 |
2020-03-06 | $6.50 | $6.61 | $6.45 | $6.55 | $6.55 | 296,172 |
2020-03-05 | $6.45 | $6.74 | $6.45 | $6.55 | $6.55 | 89,208 |
2020-03-04 | $6.90 | $6.90 | $6.45 | $6.45 | $6.45 | 88,104 |
2020-03-03 | $6.80 | $7.00 | $6.45 | $6.45 | $6.45 | 143,351 |
2020-03-02 | $6.48 | $6.85 | $6.47 | $6.83 | $6.83 | 79,984 |
2020-02-28 | $6.73 | $6.83 | $6.25 | $6.46 | $6.46 | 518,538 |
2020-02-27 | $7.00 | $7.10 | $6.83 | $6.85 | $6.85 | 267,541 |
2020-02-26 | $6.88 | $7.35 | $6.80 | $7.13 | $7.13 | 158,332 |
2020-02-25 | $7.16 | $7.40 | $6.85 | $6.94 | $6.94 | 195,519 |
2020-02-24 | $7.34 | $7.45 | $7.06 | $7.15 | $7.15 | 170,877 |
2020-02-21 | $7.45 | $7.90 | $7.32 | $7.54 | $7.54 | 510,750 |
2020-02-20 | $7.35 | $7.60 | $7.35 | $7.51 | $7.51 | 250,339 |
2020-02-19 | $7.45 | $7.45 | $7.25 | $7.35 | $7.35 | 117,890 |
2020-02-18 | $7.44 | $7.44 | $7.20 | $7.33 | $7.33 | 62,557 |
2020-02-14 | $7.23 | $7.45 | $7.23 | $7.30 | $7.30 | 80,428 |
2020-02-13 | $7.33 | $7.39 | $7.19 | $7.39 | $7.39 | 105,393 |
2020-02-12 | $7.32 | $7.35 | $7.22 | $7.30 | $7.30 | 183,078 |
2020-02-11 | $7.30 | $7.35 | $7.21 | $7.30 | $7.30 | 127,981 |
2020-02-10 | $7.20 | $7.48 | $7.05 | $7.30 | $7.30 | 86,760 |
2020-02-07 | $6.98 | $7.25 | $6.95 | $7.24 | $7.24 | 58,541 |
2020-02-06 | $7.22 | $7.30 | $6.95 | $6.95 | $6.95 | 152,646 |
2020-02-05 | $7.10 | $7.36 | $7.10 | $7.20 | $7.20 | 25,997 |
2020-02-04 | $7.22 | $7.45 | $7.00 | $7.10 | $7.10 | 172,159 |
2020-02-03 | $7.32 | $7.36 | $7.09 | $7.23 | $7.23 | 106,775 |
2020-01-31 | $7.35 | $7.42 | $7.00 | $7.38 | $7.38 | 94,230 |
2020-01-30 | $7.42 | $7.47 | $7.28 | $7.40 | $7.40 | 612,548 |
2020-01-29 | $7.10 | $7.40 | $7.00 | $7.37 | $7.37 | 286,986 |
2020-01-28 | $6.97 | $7.20 | $6.97 | $7.09 | $7.09 | 72,459 |
2020-01-27 | $7.10 | $7.10 | $6.81 | $6.97 | $6.97 | 76,200 |
2020-01-24 | $6.98 | $7.23 | $6.98 | $7.08 | $7.08 | 213,354 |
2020-01-23 | $6.81 | $7.10 | $6.71 | $6.98 | $6.98 | 324,696 |
2020-01-22 | $6.75 | $6.84 | $6.70 | $6.84 | $6.84 | 104,428 |
2020-01-21 | $6.75 | $6.80 | $6.54 | $6.72 | $6.72 | 114,046 |
2020-01-17 | $6.30 | $6.74 | $6.30 | $6.74 | $6.74 | 228,375 |
2020-01-16 | $6.51 | $6.71 | $6.10 | $6.34 | $6.34 | 756,197 |
2020-01-15 | $6.84 | $6.88 | $6.47 | $6.56 | $6.56 | 449,949 |
2020-01-14 | $6.94 | $6.95 | $6.75 | $6.80 | $6.80 | 322,152 |
2020-01-13 | $6.97 | $7.03 | $6.85 | $6.94 | $6.94 | 117,084 |
2020-01-10 | $7.00 | $7.04 | $6.92 | $7.03 | $7.03 | 72,417 |
2020-01-09 | $6.99 | $7.24 | $6.85 | $7.02 | $7.02 | 122,600 |
2020-01-08 | $6.86 | $7.00 | $6.86 | $7.00 | $7.00 | 58,197 |
2020-01-07 | $7.07 | $7.07 | $6.82 | $6.87 | $6.87 | 226,361 |
2020-01-06 | $7.22 | $7.22 | $6.93 | $7.00 | $7.00 | 373,303 |
2020-01-03 | $7.35 | $7.35 | $7.16 | $7.17 | $7.17 | 93,523 |
2020-01-02 | $7.59 | $7.67 | $7.09 | $7.30 | $7.30 | 441,699 |
2019-12-31 | $7.45 | $7.95 | $7.26 | $7.58 | $7.58 | 491,638 |
2019-12-30 | $7.26 | $7.50 | $7.26 | $7.50 | $7.50 | 277,794 |
2019-12-27 | $7.32 | $7.44 | $7.17 | $7.25 | $7.25 | 369,386 |
2019-12-26 | $7.25 | $7.48 | $7.21 | $7.42 | $7.42 | 135,931 |
2019-12-24 | $7.25 | $7.33 | $7.25 | $7.28 | $7.28 | 61,463 |
2019-12-23 | $7.26 | $7.30 | $7.20 | $7.26 | $7.26 | 137,752 |
2019-12-20 | $7.30 | $7.30 | $7.25 | $7.27 | $7.27 | 145,055 |
2019-12-19 | $7.25 | $7.35 | $7.21 | $7.29 | $7.29 | 180,157 |
2019-12-18 | $7.20 | $7.29 | $7.08 | $7.28 | $7.28 | 79,222 |
2019-12-17 | $7.10 | $7.22 | $7.01 | $7.20 | $7.20 | 133,987 |
2019-12-16 | $7.06 | $7.10 | $6.95 | $7.10 | $7.10 | 158,568 |
2019-12-13 | $7.12 | $7.20 | $6.70 | $7.06 | $7.06 | 407,222 |
2019-12-12 | $7.10 | $7.17 | $7.00 | $7.14 | $7.14 | 166,589 |
2019-12-11 | $6.65 | $7.10 | $6.60 | $7.07 | $7.07 | 285,805 |
2019-12-10 | $7.30 | $7.30 | $6.70 | $6.70 | $6.70 | 820,556 |
2019-12-09 | $7.36 | $7.41 | $7.26 | $7.30 | $7.30 | 272,903 |
2019-12-06 | $7.40 | $7.45 | $7.39 | $7.41 | $7.41 | 754,158 |
2019-12-05 | $7.35 | $7.50 | $7.22 | $7.39 | $7.39 | 176,962 |
2019-12-04 | $7.20 | $7.50 | $7.20 | $7.34 | $7.34 | 309,078 |
2019-12-03 | $7.03 | $7.23 | $6.76 | $7.20 | $7.20 | 280,054 |
2019-12-02 | $7.25 | $7.50 | $7.00 | $7.05 | $7.05 | 690,590 |
2019-11-29 | $7.05 | $7.50 | $7.00 | $7.29 | $7.29 | 703,524 |
2019-11-27 | $6.41 | $6.97 | $6.37 | $6.92 | $6.92 | 2,254,751 |
2019-11-26 | $6.07 | $6.50 | $5.72 | $6.43 | $6.43 | 1,680,780 |
2019-11-25 | $6.22 | $6.31 | $5.97 | $6.04 | $6.04 | 291,495 |
2019-11-22 | $6.15 | $6.37 | $6.05 | $6.21 | $6.21 | 277,997 |
2019-11-21 | $6.01 | $6.28 | $5.98 | $6.11 | $6.11 | 284,212 |
2019-11-20 | $5.90 | $6.15 | $5.90 | $6.01 | $6.01 | 363,353 |
2019-11-19 | $5.91 | $5.95 | $5.83 | $5.95 | $5.95 | 192,868 |
2019-11-18 | $5.92 | $5.96 | $5.90 | $5.90 | $5.90 | 183,858 |
2019-11-15 | $5.94 | $5.95 | $5.79 | $5.90 | $5.90 | 131,301 |
2019-11-14 | $5.85 | $5.98 | $5.75 | $5.87 | $5.87 | 101,009 |
2019-11-13 | $5.93 | $5.99 | $5.74 | $5.85 | $5.85 | 132,991 |
2019-11-12 | $5.84 | $5.99 | $5.82 | $5.90 | $5.90 | 155,761 |
2019-11-11 | $5.94 | $6.00 | $5.70 | $5.86 | $5.86 | 137,388 |
2019-11-08 | $5.55 | $6.00 | $5.35 | $5.89 | $5.89 | 149,749 |
2019-11-07 | $5.55 | $5.70 | $5.42 | $5.50 | $5.50 | 155,206 |
2019-11-06 | $5.60 | $5.74 | $5.50 | $5.59 | $5.59 | 69,807 |
2019-11-05 | $5.76 | $5.85 | $5.70 | $5.74 | $5.74 | 141,024 |
2019-11-04 | $5.72 | $5.99 | $5.72 | $5.80 | $5.80 | 231,155 |
2019-11-01 | $5.75 | $5.89 | $5.26 | $5.76 | $5.76 | 202,338 |
2019-10-31 | $5.45 | $5.77 | $5.45 | $5.67 | $5.67 | 545,637 |
2019-10-30 | $5.17 | $5.57 | $5.10 | $5.35 | $5.35 | 238,331 |
2019-10-29 | $5.03 | $5.18 | $5.03 | $5.16 | $5.16 | 115,534 |
2019-10-28 | $5.05 | $5.14 | $5.00 | $5.03 | $5.03 | 74,157 |
2019-10-25 | $5.00 | $5.10 | $5.00 | $5.05 | $5.05 | 45,619 |
2019-10-24 | $5.05 | $5.09 | $4.99 | $5.00 | $5.00 | 54,921 |
2019-10-23 | $5.01 | $5.13 | $5.01 | $5.10 | $5.10 | 24,848 |
2019-10-22 | $5.14 | $5.19 | $5.05 | $5.08 | $5.08 | 77,128 |
2019-10-21 | $5.00 | $5.15 | $4.87 | $5.08 | $5.08 | 290,359 |
2019-10-18 | $5.00 | $5.04 | $4.95 | $5.00 | $5.00 | 106,302 |
2019-10-17 | $5.09 | $5.09 | $4.91 | $5.01 | $5.01 | 142,241 |
2019-10-16 | $4.99 | $5.09 | $4.87 | $5.07 | $5.07 | 58,855 |
2019-10-15 | $4.87 | $5.00 | $4.87 | $4.99 | $4.99 | 86,238 |
2019-10-14 | $5.00 | $5.06 | $4.85 | $4.95 | $4.95 | 66,764 |
2019-10-11 | $5.07 | $5.10 | $5.00 | $5.01 | $5.01 | 47,861 |
2019-10-10 | $5.00 | $5.10 | $4.94 | $5.08 | $5.08 | 85,551 |
2019-10-09 | $4.88 | $5.10 | $4.87 | $5.05 | $5.05 | 53,131 |
2019-10-08 | $4.82 | $4.93 | $4.73 | $4.88 | $4.88 | 75,076 |
2019-10-07 | $4.95 | $5.05 | $4.82 | $4.82 | $4.82 | 123,980 |
2019-10-04 | $4.74 | $5.10 | $4.70 | $4.95 | $4.95 | 71,893 |
2019-10-03 | $4.60 | $4.78 | $4.26 | $4.75 | $4.75 | 97,433 |
2019-10-02 | $4.75 | $4.75 | $4.31 | $4.67 | $4.67 | 181,931 |
2019-10-01 | $4.90 | $4.90 | $4.70 | $4.73 | $4.73 | 126,797 |
2019-09-30 | $4.95 | $4.98 | $4.75 | $4.90 | $4.90 | 376,445 |
2019-09-27 | $4.95 | $5.10 | $4.95 | $4.98 | $4.98 | 78,793 |
2019-09-26 | $5.10 | $5.10 | $4.94 | $4.98 | $4.98 | 106,660 |
2019-09-25 | $5.10 | $5.13 | $4.91 | $5.06 | $5.06 | 296,860 |
2019-09-24 | $5.34 | $5.45 | $5.10 | $5.10 | $5.10 | 276,857 |
2019-09-23 | $5.26 | $5.46 | $5.25 | $5.37 | $5.37 | 274,452 |
2019-09-20 | $5.46 | $5.46 | $5.28 | $5.33 | $5.33 | 112,690 |
2019-09-19 | $5.26 | $5.47 | $5.26 | $5.41 | $5.41 | 121,002 |
2019-09-18 | $5.29 | $5.29 | $5.19 | $5.26 | $5.26 | 155,004 |
2019-09-17 | $5.32 | $5.37 | $5.18 | $5.28 | $5.28 | 56,770 |
2019-09-16 | $5.26 | $5.39 | $5.21 | $5.38 | $5.38 | 205,254 |
2019-09-13 | $5.08 | $5.35 | $5.05 | $5.31 | $5.31 | 377,064 |
2019-09-12 | $5.10 | $5.10 | $4.99 | $5.05 | $5.05 | 108,111 |
2019-09-11 | $4.86 | $5.25 | $4.85 | $5.09 | $5.09 | 83,130 |
2019-09-10 | $4.82 | $4.95 | $4.82 | $4.85 | $4.85 | 59,289 |
2019-09-09 | $4.77 | $4.95 | $4.71 | $4.82 | $4.82 | 335,395 |
2019-09-06 | $4.90 | $5.00 | $4.74 | $4.96 | $4.96 | 667,968 |
2019-09-05 | $5.00 | $5.02 | $4.90 | $4.90 | $4.90 | 113,392 |
2019-09-04 | $5.00 | $5.02 | $4.90 | $4.95 | $4.95 | 205,831 |
2019-09-03 | $5.09 | $5.15 | $4.90 | $4.95 | $4.95 | 362,602 |
2019-08-30 | $5.14 | $5.15 | $5.00 | $5.15 | $5.15 | 265,909 |
2019-08-29 | $5.20 | $5.30 | $5.10 | $5.12 | $5.12 | 198,208 |
2019-08-28 | $5.40 | $5.45 | $5.20 | $5.28 | $5.28 | 190,475 |
2019-08-27 | $5.50 | $5.67 | $5.25 | $5.44 | $5.44 | 249,518 |
2019-08-26 | $5.50 | $5.54 | $5.40 | $5.45 | $5.45 | 238,025 |
2019-08-23 | $5.62 | $5.62 | $5.37 | $5.55 | $5.55 | 671,993 |
2019-08-22 | $5.57 | $5.93 | $5.50 | $5.62 | $5.62 | 438,909 |
2019-08-21 | $5.45 | $5.56 | $5.33 | $5.56 | $5.56 | 143,789 |
2019-08-20 | $5.42 | $5.55 | $5.01 | $5.48 | $5.48 | 187,965 |
2019-08-19 | $5.03 | $5.60 | $5.03 | $5.50 | $5.50 | 601,087 |
2019-08-16 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 303,037 |
2019-08-15 | $5.02 | $5.20 | $4.98 | $5.00 | $5.00 | 642,187 |
2019-08-14 | $5.11 | $5.16 | $5.01 | $5.05 | $5.05 | 781,661 |
2019-08-13 | $5.05 | $5.19 | $4.90 | $5.16 | $5.16 | 439,805 |
2019-08-12 | $5.52 | $5.52 | $5.07 | $5.15 | $5.15 | 324,077 |
2019-08-09 | $5.69 | $5.76 | $5.52 | $5.55 | $5.55 | 225,522 |
2019-08-08 | $5.57 | $5.71 | $5.55 | $5.71 | $5.71 | 279,251 |
2019-08-07 | $5.20 | $5.56 | $5.20 | $5.55 | $5.55 | 297,123 |
2019-08-06 | $5.23 | $5.34 | $5.20 | $5.27 | $5.27 | 410,355 |
2019-08-05 | $5.30 | $5.30 | $5.07 | $5.22 | $5.22 | 292,686 |
2019-08-02 | $5.33 | $5.35 | $5.30 | $5.33 | $5.33 | 82,105 |
2019-08-01 | $5.20 | $5.40 | $5.20 | $5.30 | $5.30 | 585,953 |
2019-07-31 | $5.18 | $5.30 | $4.97 | $5.25 | $5.25 | 495,815 |
2019-07-30 | $5.11 | $5.30 | $5.01 | $5.16 | $5.16 | 399,153 |
2019-07-29 | $5.35 | $5.45 | $5.10 | $5.25 | $5.25 | 426,610 |
2019-07-26 | $5.11 | $5.48 | $5.10 | $5.35 | $5.35 | 436,492 |
2019-07-25 | $4.97 | $5.23 | $4.90 | $5.15 | $5.15 | 241,792 |
2019-07-24 | $4.89 | $5.01 | $4.73 | $5.01 | $5.01 | 264,365 |
2019-07-23 | $4.75 | $5.00 | $4.61 | $4.85 | $4.85 | 329,324 |
2019-07-22 | $4.53 | $4.74 | $4.52 | $4.72 | $4.72 | 112,219 |
2019-07-19 | $4.56 | $4.65 | $4.46 | $4.53 | $4.53 | 260,049 |
2019-07-18 | $4.70 | $4.92 | $4.62 | $4.65 | $4.65 | 190,061 |
2019-07-17 | $4.91 | $4.92 | $4.65 | $4.73 | $4.73 | 153,192 |
2019-07-16 | $5.05 | $5.05 | $4.85 | $4.92 | $4.92 | 235,336 |
2019-07-15 | $4.88 | $5.09 | $4.85 | $5.05 | $5.05 | 292,283 |
2019-07-12 | $4.76 | $5.15 | $4.76 | $4.90 | $4.90 | 146,148 |
2019-07-11 | $5.14 | $5.14 | $4.76 | $4.81 | $4.81 | 356,554 |
2019-07-10 | $4.84 | $5.24 | $4.81 | $5.10 | $5.10 | 476,212 |
2019-07-09 | $4.55 | $4.89 | $4.43 | $4.81 | $4.81 | 452,358 |
2019-07-08 | $4.44 | $4.59 | $4.27 | $4.55 | $4.55 | 133,249 |
2019-07-05 | $4.52 | $4.52 | $4.27 | $4.35 | $4.35 | 94,097 |
2019-07-03 | $4.28 | $4.46 | $4.27 | $4.35 | $4.35 | 61,672 |
2019-07-02 | $4.02 | $4.59 | $4.01 | $4.40 | $4.40 | 443,955 |
2019-07-01 | $4.00 | $4.15 | $3.82 | $3.99 | $3.99 | 981,632 |
2019-06-28 | $4.21 | $4.25 | $4.00 | $4.05 | $4.05 | 182,670 |
2019-06-27 | $4.35 | $4.48 | $4.25 | $4.25 | $4.25 | 2,549,719 |
2019-06-26 | $4.19 | $4.50 | $4.19 | $4.34 | $4.34 | 1,837,902 |
2019-06-25 | $4.40 | $4.50 | $3.84 | $4.20 | $4.20 | 860,243 |
2019-06-24 | $4.55 | $4.69 | $4.38 | $4.46 | $4.46 | 307,491 |
2019-06-21 | $4.68 | $4.69 | $4.54 | $4.56 | $4.56 | 128,218 |
2019-06-20 | $4.78 | $4.94 | $4.50 | $4.69 | $4.69 | 179,961 |
2019-06-19 | $4.88 | $4.95 | $4.75 | $4.77 | $4.77 | 159,221 |
2019-06-18 | $4.96 | $4.96 | $4.86 | $4.87 | $4.87 | 156,359 |
2019-06-17 | $4.87 | $5.20 | $4.87 | $4.95 | $4.95 | 300,856 |
2019-06-14 | $4.70 | $5.00 | $4.50 | $4.86 | $4.86 | 603,242 |
2019-06-13 | $4.75 | $4.90 | $4.55 | $4.84 | $4.84 | 174,202 |
2019-06-12 | $4.66 | $5.11 | $4.40 | $4.77 | $4.77 | 1,105,174 |
2019-06-11 | $4.86 | $4.95 | $4.57 | $4.66 | $4.66 | 384,885 |
2019-06-10 | $4.98 | $5.01 | $4.75 | $4.80 | $4.80 | 274,947 |
2019-06-07 | $4.82 | $5.00 | $4.82 | $4.95 | $4.95 | 215,299 |
2019-06-06 | $5.03 | $5.10 | $4.55 | $4.90 | $4.90 | 477,984 |
2019-06-05 | $5.60 | $5.60 | $4.92 | $5.03 | $5.03 | 1,355,500 |
2019-06-04 | $5.39 | $5.95 | $5.37 | $5.57 | $5.57 | 3,922,478 |
2019-06-03 | $4.55 | $5.49 | $4.45 | $5.39 | $5.39 | 2,994,593 |
2019-05-31 | $4.48 | $4.79 | $4.25 | $4.55 | $4.55 | 1,429,944 |
2019-05-30 | $3.35 | $4.99 | $3.35 | $4.52 | $4.52 | 4,785,858 |
2019-05-29 | $3.20 | $3.43 | $3.15 | $3.33 | $3.33 | 397,531 |
2019-05-28 | $3.19 | $3.22 | $3.11 | $3.19 | $3.19 | 205,780 |
2019-05-24 | $3.05 | $3.23 | $2.92 | $3.20 | $3.20 | 979,901 |
2019-05-23 | $3.22 | $3.24 | $3.10 | $3.17 | $3.17 | 391,989 |
2019-05-22 | $3.04 | $3.24 | $3.03 | $3.22 | $3.22 | 343,780 |
2019-05-21 | $3.22 | $3.24 | $3.00 | $3.10 | $3.10 | 344,622 |
2019-05-20 | $3.36 | $3.40 | $3.26 | $3.28 | $3.28 | 418,855 |
2019-05-17 | $3.25 | $3.40 | $3.25 | $3.32 | $3.32 | 111,618 |
2019-05-16 | $3.34 | $3.45 | $3.08 | $3.35 | $3.35 | 446,846 |
2019-05-15 | $3.03 | $3.35 | $3.02 | $3.29 | $3.29 | 465,741 |
2019-05-14 | $2.99 | $3.20 | $2.96 | $3.02 | $3.02 | 272,656 |
2019-05-13 | $3.07 | $3.07 | $2.95 | $2.95 | $2.95 | 145,808 |
2019-05-10 | $2.97 | $3.07 | $2.88 | $3.03 | $3.03 | 129,093 |
2019-05-09 | $2.91 | $3.07 | $2.89 | $3.02 | $3.02 | 203,173 |
2019-05-08 | $2.90 | $3.09 | $2.80 | $2.90 | $2.90 | 152,521 |
2019-05-07 | $3.05 | $3.08 | $2.75 | $2.88 | $2.88 | 532,929 |
2019-05-06 | $2.55 | $3.00 | $2.55 | $3.00 | $3.00 | 629,667 |
2019-05-03 | $2.50 | $2.60 | $2.44 | $2.55 | $2.55 | 1,224,845 |
2019-05-02 | $2.43 | $2.58 | $2.42 | $2.49 | $2.49 | 169,475 |
2019-05-01 | $2.43 | $2.50 | $2.41 | $2.43 | $2.43 | 311,605 |
2019-04-30 | $2.32 | $2.62 | $2.32 | $2.40 | $2.40 | 706,342 |
2019-04-29 | $2.36 | $2.38 | $2.28 | $2.37 | $2.37 | 278,939 |
2019-04-26 | $2.40 | $2.43 | $2.29 | $2.41 | $2.41 | 1,380,842 |
2019-04-25 | $2.70 | $2.71 | $2.42 | $2.45 | $2.45 | 1,233,360 |
2019-04-24 | $2.75 | $2.80 | $2.71 | $2.71 | $2.71 | 356,636 |
2019-04-23 | $2.76 | $2.85 | $2.75 | $2.75 | $2.75 | 241,657 |
2019-04-22 | $2.98 | $2.98 | $2.74 | $2.81 | $2.81 | 859,406 |
2019-04-18 | $2.96 | $3.00 | $2.95 | $2.98 | $2.98 | 320,080 |
2019-04-17 | $3.13 | $3.14 | $2.92 | $2.96 | $2.96 | 1,462,696 |
2019-04-16 | $3.02 | $3.37 | $2.98 | $3.14 | $3.14 | 665,143 |
2019-04-15 | $3.32 | $3.32 | $2.99 | $3.04 | $3.04 | 396,087 |
2019-04-12 | $3.55 | $3.64 | $3.10 | $3.34 | $3.34 | 1,750,989 |
2019-04-11 | $3.82 | $3.90 | $3.52 | $3.65 | $3.65 | 254,475 |
2019-04-10 | $4.00 | $4.00 | $3.82 | $3.90 | $3.90 | 250,161 |
2019-04-09 | $4.01 | $4.16 | $3.95 | $4.00 | $4.00 | 1,152,324 |
2019-04-08 | $3.95 | $3.98 | $3.82 | $3.98 | $3.98 | 303,578 |
2019-04-05 | $3.87 | $3.97 | $3.85 | $3.95 | $3.95 | 437,841 |
2019-04-04 | $3.77 | $3.86 | $3.77 | $3.86 | $3.86 | 200,053 |
2019-04-03 | $3.62 | $3.80 | $3.62 | $3.77 | $3.77 | 381,803 |
2019-04-02 | $3.76 | $3.93 | $3.52 | $3.61 | $3.61 | 1,143,865 |
2019-04-01 | $3.50 | $3.73 | $3.49 | $3.71 | $3.71 | 463,142 |
2019-03-29 | $3.63 | $3.63 | $3.46 | $3.51 | $3.51 | 104,417 |
2019-03-28 | $3.57 | $3.69 | $3.50 | $3.60 | $3.60 | 113,718 |
2019-03-27 | $3.56 | $3.64 | $3.30 | $3.56 | $3.56 | 125,157 |
2019-03-26 | $3.45 | $3.68 | $3.41 | $3.55 | $3.55 | 347,086 |
2019-03-25 | $3.41 | $3.68 | $3.41 | $3.45 | $3.45 | 424,199 |
2019-03-22 | $3.21 | $3.55 | $3.20 | $3.41 | $3.41 | 396,707 |
2019-03-21 | $3.55 | $3.55 | $3.12 | $3.30 | $3.30 | 430,263 |
2019-03-20 | $3.65 | $3.79 | $3.24 | $3.33 | $3.33 | 459,442 |
2019-03-19 | $3.75 | $3.98 | $3.59 | $3.59 | $3.59 | 479,968 |
2019-03-18 | $3.40 | $3.95 | $3.37 | $3.74 | $3.74 | 952,182 |
2019-03-15 | $3.09 | $3.45 | $3.09 | $3.39 | $3.39 | 2,188,915 |
2019-03-14 | $3.07 | $3.12 | $3.07 | $3.10 | $3.10 | 185,657 |
2019-03-13 | $3.10 | $3.10 | $3.05 | $3.08 | $3.08 | 138,212 |
2019-03-12 | $3.02 | $3.10 | $3.02 | $3.05 | $3.05 | 1,027,973 |
2019-03-11 | $3.09 | $3.09 | $3.02 | $3.05 | $3.05 | 97,515 |
2019-03-08 | $3.07 | $3.15 | $3.05 | $3.09 | $3.09 | 365,461 |
2019-03-07 | $3.08 | $3.20 | $3.00 | $3.10 | $3.10 | 1,591,481 |
2019-03-06 | $3.08 | $3.11 | $3.04 | $3.09 | $3.09 | 293,342 |
2019-03-05 | $3.04 | $3.09 | $3.04 | $3.07 | $3.07 | 219,940 |
2019-03-04 | $3.06 | $3.10 | $3.02 | $3.07 | $3.07 | 296,871 |
2019-03-01 | $3.00 | $3.06 | $2.96 | $3.05 | $3.05 | 678,817 |
2019-02-28 | $2.90 | $3.00 | $2.90 | $3.00 | $3.00 | 183,346 |
2019-02-27 | $3.02 | $3.02 | $2.76 | $2.95 | $2.95 | 782,812 |
2019-02-26 | $3.19 | $3.21 | $3.02 | $3.02 | $3.02 | 743,894 |
2019-02-25 | $3.17 | $3.24 | $3.13 | $3.18 | $3.18 | 802,388 |
2019-02-22 | $3.05 | $3.18 | $3.00 | $3.15 | $3.15 | 1,229,960 |
2019-02-21 | $2.87 | $3.03 | $2.86 | $3.03 | $3.03 | 1,555,706 |
2019-02-20 | $2.98 | $2.98 | $2.83 | $2.89 | $2.89 | 928,717 |
2019-02-19 | $2.88 | $2.97 | $2.84 | $2.95 | $2.95 | 1,930,825 |
2019-02-15 | $2.87 | $2.87 | $2.83 | $2.87 | $2.87 | 255,337 |
2019-02-14 | $2.81 | $2.87 | $2.75 | $2.86 | $2.86 | 431,469 |
2019-02-13 | $2.72 | $2.81 | $2.65 | $2.81 | $2.81 | 919,297 |
2019-02-12 | $2.70 | $2.77 | $2.70 | $2.71 | $2.71 | 1,208,764 |
2019-02-11 | $2.68 | $2.71 | $2.65 | $2.71 | $2.71 | 2,063,027 |
2019-02-08 | $2.66 | $2.71 | $2.65 | $2.68 | $2.68 | 2,694,129 |
2019-02-07 | $2.65 | $2.66 | $2.60 | $2.66 | $2.66 | 161,237 |
2019-02-06 | $2.62 | $2.64 | $2.59 | $2.64 | $2.64 | 534,008 |
2019-02-05 | $2.60 | $2.65 | $2.57 | $2.63 | $2.63 | 323,247 |
2019-02-04 | $2.67 | $2.68 | $2.60 | $2.65 | $2.65 | 351,043 |
2019-02-01 | $2.64 | $2.68 | $2.63 | $2.67 | $2.67 | 343,192 |
2019-01-31 | $2.61 | $2.68 | $2.58 | $2.64 | $2.64 | 719,787 |
2019-01-30 | $2.60 | $2.62 | $2.56 | $2.61 | $2.61 | 331,455 |
2019-01-29 | $2.60 | $2.65 | $2.56 | $2.60 | $2.60 | 250,702 |
2019-01-28 | $2.61 | $2.77 | $2.59 | $2.60 | $2.60 | 772,638 |
2019-01-25 | $2.70 | $2.74 | $2.55 | $2.61 | $2.61 | 908,980 |
2019-01-24 | $2.62 | $2.72 | $2.55 | $2.70 | $2.70 | 866,443 |
2019-01-23 | $2.78 | $2.85 | $2.59 | $2.65 | $2.65 | 3,743,050 |
2019-01-22 | $2.52 | $3.05 | $2.51 | $2.71 | $2.71 | 2,346,034 |
2019-01-18 | $2.50 | $2.52 | $2.46 | $2.49 | $2.49 | 1,197,287 |
2019-01-17 | $2.49 | $2.49 | $2.44 | $2.48 | $2.48 | 1,755,998 |
2019-01-16 | $2.49 | $2.53 | $2.48 | $2.49 | $2.49 | 704,137 |
2019-01-15 | $2.48 | $2.50 | $2.41 | $2.50 | $2.50 | 2,119,208 |
2019-01-14 | $2.48 | $2.54 | $2.44 | $2.47 | $2.47 | 642,897 |
2019-01-11 | $2.35 | $2.46 | $2.35 | $2.41 | $2.41 | 466,207 |
2019-01-10 | $2.55 | $2.55 | $2.31 | $2.31 | $2.31 | 687,572 |
2019-01-09 | $2.54 | $2.66 | $2.49 | $2.54 | $2.54 | 2,561,533 |
2019-01-08 | $2.76 | $2.85 | $2.41 | $2.49 | $2.49 | 4,240,600 |
2019-01-07 | $2.11 | $2.19 | $2.05 | $2.16 | $2.16 | 645,091 |
2019-01-04 | $2.02 | $2.19 | $2.02 | $2.05 | $2.05 | 1,272,199 |
2019-01-03 | $1.90 | $2.06 | $1.83 | $2.05 | $2.05 | 911,110 |
2019-01-02 | $1.70 | $1.92 | $1.55 | $1.84 | $1.84 | 1,558,373 |
2018-12-31 | $1.52 | $1.85 | $1.38 | $1.79 | $1.79 | 1,978,182 |
2018-12-28 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 1,848,446 |
2018-12-27 | $1.45 | $1.60 | $1.32 | $1.55 | $1.55 | 2,189,142 |
2018-12-26 | $1.51 | $1.60 | $1.42 | $1.48 | $1.48 | 1,119,933 |
2018-12-24 | $1.56 | $1.59 | $1.46 | $1.50 | $1.50 | 1,002,031 |
2018-12-21 | $1.74 | $1.76 | $1.50 | $1.58 | $1.58 | 1,978,227 |
2018-12-20 | $1.79 | $1.83 | $1.61 | $1.74 | $1.74 | 2,443,436 |
2018-12-19 | $1.76 | $1.79 | $1.69 | $1.77 | $1.77 | 1,549,660 |
2018-12-18 | $1.61 | $1.75 | $1.61 | $1.68 | $1.68 | 1,204,389 |
2018-12-17 | $1.55 | $1.62 | $1.55 | $1.60 | $1.60 | 562,257 |
2018-12-14 | $1.72 | $1.72 | $1.51 | $1.55 | $1.55 | 878,029 |
2018-12-13 | $1.56 | $1.73 | $1.55 | $1.72 | $1.72 | 1,633,061 |
2018-12-12 | $1.65 | $1.67 | $1.42 | $1.55 | $1.55 | 2,454,986 |
2018-12-11 | $1.27 | $1.55 | $1.27 | $1.54 | $1.54 | 2,395,157 |
2018-12-10 | $1.17 | $1.30 | $1.07 | $1.27 | $1.27 | 1,732,457 |
2018-12-07 | $1.24 | $1.28 | $1.00 | $1.15 | $1.15 | 9,468,452 |
2018-12-06 | $1.51 | $1.60 | $0.95 | $1.20 | $1.20 | 29,265,929 |
2018-12-04 | $2.94 | $3.07 | $2.83 | $2.95 | $2.95 | 1,033,791 |
2018-12-03 | $3.16 | $3.20 | $2.91 | $2.91 | $2.91 | 1,200,945 |
2018-11-30 | $2.82 | $3.19 | $2.82 | $3.01 | $3.01 | 1,068,135 |
2018-11-29 | $2.65 | $2.85 | $2.61 | $2.79 | $2.79 | 963,635 |
2018-11-28 | $2.85 | $2.94 | $2.65 | $2.69 | $2.69 | 908,899 |
2018-11-27 | $3.05 | $3.15 | $2.82 | $2.85 | $2.85 | 1,351,684 |
2018-11-26 | $3.25 | $3.40 | $2.96 | $3.02 | $3.02 | 1,115,346 |
2018-11-23 | $3.30 | $3.35 | $3.02 | $3.18 | $3.18 | 590,028 |
2018-11-21 | $3.63 | $3.86 | $3.25 | $3.26 | $3.26 | 2,026,944 |
2018-11-20 | $3.96 | $3.96 | $3.00 | $3.55 | $3.55 | 5,094,602 |
2018-11-19 | $2.57 | $3.97 | $2.56 | $3.95 | $3.95 | 11,161,460 |
2018-11-16 | $2.40 | $2.74 | $2.18 | $2.55 | $2.55 | 5,523,782 |
2018-11-15 | $2.39 | $2.55 | $2.36 | $2.41 | $2.41 | 1,866,624 |
2018-11-14 | $2.55 | $2.58 | $2.25 | $2.42 | $2.42 | 4,265,483 |
2018-11-13 | $2.76 | $2.85 | $2.41 | $2.51 | $2.51 | 6,192,660 |
2018-11-12 | $2.81 | $2.90 | $2.55 | $2.69 | $2.69 | 11,051,296 |
2018-11-09 | $2.88 | $3.19 | $2.60 | $2.80 | $2.80 | 60,834,952 |
2018-11-08 | $3.08 | $3.45 | $2.60 | $2.95 | $2.95 | 41,989,933 |
2018-11-07 | $3.90 | $4.75 | $3.66 | $3.66 | $3.66 | 28,305,130 |
2018-11-06 | $6.28 | $6.43 | $6.12 | $6.22 | $6.22 | 1,233,588 |
2018-11-05 | $6.40 | $6.51 | $6.25 | $6.31 | $6.31 | 1,338,156 |
2018-11-02 | $6.25 | $6.59 | $6.23 | $6.40 | $6.40 | 1,898,169 |
2018-11-01 | $5.83 | $6.37 | $5.83 | $6.22 | $6.22 | 2,950,989 |
2018-10-31 | $5.81 | $5.94 | $5.78 | $5.82 | $5.82 | 2,214,309 |
2018-10-30 | $5.25 | $5.77 | $5.25 | $5.75 | $5.75 | 2,239,705 |
2018-10-29 | $5.34 | $5.41 | $5.23 | $5.29 | $5.29 | 1,351,553 |
2018-10-26 | $5.24 | $5.41 | $5.08 | $5.26 | $5.26 | 1,968,332 |
2018-10-25 | $5.13 | $5.52 | $5.05 | $5.34 | $5.34 | 2,346,460 |
2018-10-24 | $5.32 | $5.34 | $5.11 | $5.11 | $5.11 | 2,235,834 |
2018-10-23 | $5.17 | $5.56 | $5.05 | $5.32 | $5.32 | 1,815,482 |
2018-10-22 | $5.34 | $5.44 | $5.16 | $5.29 | $5.29 | 1,217,312 |
2018-10-19 | $5.17 | $5.46 | $5.12 | $5.31 | $5.31 | 1,639,972 |
2018-10-18 | $5.28 | $5.35 | $5.08 | $5.18 | $5.18 | 990,553 |
2018-10-17 | $5.31 | $5.38 | $5.10 | $5.30 | $5.30 | 1,224,426 |
2018-10-16 | $5.33 | $5.34 | $5.13 | $5.31 | $5.31 | 1,715,787 |
2018-10-15 | $5.15 | $5.50 | $5.06 | $5.28 | $5.28 | 1,701,701 |
2018-10-12 | $5.09 | $5.21 | $4.99 | $5.15 | $5.15 | 2,037,011 |
2018-10-11 | $5.09 | $5.42 | $4.98 | $5.01 | $5.01 | 2,500,103 |
2018-10-10 | $5.43 | $5.60 | $5.06 | $5.08 | $5.08 | 2,847,136 |
2018-10-09 | $5.46 | $5.63 | $5.37 | $5.44 | $5.44 | 1,322,534 |
2018-10-08 | $5.58 | $5.62 | $5.33 | $5.50 | $5.50 | 1,912,694 |
2018-10-05 | $6.25 | $6.34 | $5.52 | $5.65 | $5.65 | 3,825,328 |
2018-10-04 | $6.32 | $6.58 | $6.19 | $6.45 | $6.45 | 1,530,246 |
2018-10-03 | $6.20 | $6.78 | $6.20 | $6.35 | $6.35 | 2,627,587 |
2018-10-02 | $6.06 | $6.27 | $5.99 | $6.21 | $6.21 | 1,467,607 |
2018-10-01 | $6.18 | $6.38 | $5.99 | $6.10 | $6.10 | 1,653,496 |
2018-09-28 | $6.00 | $6.25 | $5.91 | $6.18 | $6.18 | 1,451,865 |
2018-09-27 | $5.76 | $6.13 | $5.65 | $6.03 | $6.03 | 1,252,314 |
2018-09-26 | $5.87 | $6.06 | $5.71 | $5.76 | $5.76 | 1,243,029 |
2018-09-25 | $6.13 | $6.20 | $5.61 | $5.77 | $5.77 | 2,601,240 |
2018-09-24 | $6.25 | $6.25 | $5.85 | $6.00 | $6.00 | 2,022,699 |
2018-09-21 | $5.38 | $8.18 | $5.23 | $6.33 | $6.33 | 17,030,769 |
2018-09-20 | $5.56 | $6.34 | $5.40 | $6.20 | $6.20 | 5,316,200 |
2018-09-19 | $5.27 | $5.55 | $5.27 | $5.50 | $5.50 | 1,701,862 |
2018-09-18 | $5.01 | $5.56 | $5.01 | $5.28 | $5.28 | 1,796,554 |
2018-09-17 | $5.02 | $5.13 | $4.84 | $5.05 | $5.05 | 1,190,815 |
2018-09-14 | $4.95 | $5.19 | $4.86 | $5.00 | $5.00 | 1,947,952 |
2018-09-13 | $5.15 | $5.19 | $4.88 | $4.94 | $4.94 | 2,003,821 |
2018-09-12 | $5.26 | $5.30 | $5.13 | $5.19 | $5.19 | 2,038,762 |
2018-09-11 | $5.28 | $5.39 | $5.13 | $5.27 | $5.27 | 996,363 |
2018-09-10 | $5.49 | $5.56 | $5.23 | $5.31 | $5.31 | 972,152 |
2018-09-07 | $5.36 | $5.58 | $5.30 | $5.47 | $5.47 | 1,261,802 |
2018-09-06 | $5.42 | $5.47 | $5.18 | $5.36 | $5.36 | 978,868 |
2018-09-05 | $5.59 | $5.86 | $5.41 | $5.41 | $5.41 | 2,570,954 |
2018-09-04 | $5.25 | $5.63 | $5.10 | $5.62 | $5.62 | 2,706,728 |
2018-08-31 | $5.12 | $5.37 | $5.01 | $5.30 | $5.30 | 1,488,568 |
2018-08-30 | $5.45 | $5.45 | $5.01 | $5.13 | $5.13 | 2,948,320 |
2018-08-29 | $4.85 | $5.71 | $4.85 | $5.42 | $5.42 | 4,592,143 |
2018-08-28 | $4.65 | $4.84 | $4.18 | $4.83 | $4.83 | 1,323,462 |
2018-08-27 | $4.45 | $4.85 | $4.37 | $4.66 | $4.66 | 2,608,492 |
2018-08-24 | $4.61 | $4.68 | $4.03 | $4.45 | $4.45 | 5,477,821 |
2018-08-23 | $4.16 | $4.35 | $4.14 | $4.20 | $4.20 | 1,663,732 |
2018-08-22 | $3.89 | $4.25 | $3.86 | $4.19 | $4.19 | 2,368,805 |
2018-08-21 | $3.78 | $3.91 | $3.74 | $3.89 | $3.89 | 1,627,816 |
2018-08-20 | $3.92 | $3.92 | $3.68 | $3.80 | $3.80 | 1,634,438 |
2018-08-17 | $3.45 | $3.94 | $3.45 | $3.89 | $3.89 | 2,865,273 |
2018-08-16 | $3.81 | $3.85 | $3.38 | $3.53 | $3.53 | 5,662,302 |
2018-08-15 | $4.01 | $4.06 | $3.75 | $3.98 | $3.98 | 2,258,571 |
2018-08-14 | $4.59 | $4.65 | $4.06 | $4.08 | $4.08 | 3,844,840 |
2018-08-13 | $4.27 | $4.68 | $4.27 | $4.59 | $4.59 | 2,069,879 |
2018-08-10 | $4.32 | $4.45 | $4.10 | $4.29 | $4.29 | 1,341,525 |
2018-08-09 | $4.34 | $4.49 | $4.26 | $4.35 | $4.35 | 1,458,071 |
2018-08-08 | $4.44 | $4.58 | $4.30 | $4.32 | $4.32 | 1,076,470 |
2018-08-07 | $4.45 | $4.78 | $4.31 | $4.45 | $4.45 | 1,601,648 |
2018-08-06 | $4.18 | $4.58 | $4.18 | $4.42 | $4.42 | 1,489,887 |
2018-08-03 | $4.21 | $4.27 | $4.11 | $4.16 | $4.16 | 1,208,514 |
2018-08-02 | $4.04 | $4.30 | $3.92 | $4.22 | $4.22 | 1,602,037 |
2018-08-01 | $4.23 | $4.26 | $3.91 | $4.01 | $4.01 | 4,021,277 |
2018-07-31 | $4.26 | $4.35 | $4.06 | $4.25 | $4.25 | 2,519,998 |
2018-07-30 | $4.15 | $4.39 | $4.06 | $4.28 | $4.28 | 1,870,969 |
2018-07-27 | $4.35 | $4.55 | $3.96 | $4.15 | $4.15 | 4,910,006 |
2018-07-26 | $4.34 | $5.10 | $4.26 | $4.80 | $4.80 | 7,382,184 |
2018-07-25 | $3.92 | $4.38 | $3.91 | $4.33 | $4.33 | 4,848,434 |
2018-07-24 | $3.82 | $4.09 | $3.65 | $3.95 | $3.95 | 3,087,185 |
2018-07-23 | $3.74 | $3.91 | $3.53 | $3.83 | $3.83 | 3,162,974 |
2018-07-20 | $4.13 | $4.23 | $3.68 | $3.74 | $3.74 | 4,260,114 |
2018-07-19 | $3.45 | $4.34 | $3.38 | $4.02 | $4.02 | 15,319,708 |
2018-07-18 | $3.35 | $3.46 | $3.24 | $3.41 | $3.41 | 2,513,664 |
2018-07-17 | $3.22 | $3.44 | $3.19 | $3.33 | $3.33 | 2,693,295 |
2018-07-16 | $3.36 | $3.50 | $3.20 | $3.22 | $3.22 | 2,673,951 |
2018-07-13 | $3.36 | $3.54 | $3.32 | $3.37 | $3.37 | 3,012,551 |
2018-07-12 | $3.33 | $3.49 | $3.21 | $3.35 | $3.35 | 3,111,436 |
2018-07-11 | $3.19 | $3.34 | $3.09 | $3.29 | $3.29 | 3,138,945 |
2018-07-10 | $3.39 | $3.49 | $3.01 | $3.23 | $3.23 | 5,315,569 |
2018-07-09 | $3.43 | $3.67 | $3.33 | $3.34 | $3.34 | 3,997,417 |
2018-07-06 | $3.68 | $3.78 | $3.20 | $3.35 | $3.35 | 6,408,285 |
2018-07-05 | $3.96 | $4.00 | $3.55 | $3.76 | $3.76 | 6,400,616 |
2018-07-03 | $3.91 | $4.05 | $3.52 | $3.98 | $3.98 | 4,376,360 |
2018-07-02 | $4.67 | $4.70 | $3.80 | $3.93 | $3.93 | 14,473,360 |
2018-06-29 | $6.38 | $6.55 | $6.13 | $6.39 | $6.39 | 2,260,623 |
2018-06-28 | $5.85 | $6.49 | $5.77 | $6.38 | $6.38 | 3,037,113 |
2018-06-27 | $6.24 | $6.30 | $5.84 | $5.86 | $5.86 | 2,013,930 |
2018-06-26 | $5.82 | $6.55 | $5.78 | $6.25 | $6.25 | 1,818,477 |
2018-06-25 | $5.91 | $6.22 | $5.75 | $5.83 | $5.83 | 1,767,522 |
2018-06-22 | $5.65 | $5.99 | $5.62 | $5.98 | $5.98 | 2,179,594 |
2018-06-21 | $5.61 | $5.82 | $5.49 | $5.59 | $5.59 | 2,812,618 |
2018-06-20 | $5.43 | $5.65 | $5.43 | $5.65 | $5.65 | 1,840,835 |
2018-06-19 | $5.43 | $5.69 | $5.37 | $5.40 | $5.40 | 1,794,145 |
2018-06-18 | $5.61 | $5.62 | $5.18 | $5.48 | $5.48 | 2,346,000 |
2018-06-15 | $5.45 | $5.70 | $5.34 | $5.64 | $5.64 | 7,285,997 |
2018-06-14 | $5.49 | $5.73 | $4.95 | $5.39 | $5.39 | 4,412,313 |
2018-06-13 | $5.94 | $6.00 | $5.47 | $5.50 | $5.50 | 3,335,427 |
2018-06-12 | $6.00 | $6.23 | $5.90 | $5.94 | $5.94 | 2,366,491 |
2018-06-11 | $6.10 | $6.15 | $5.84 | $5.99 | $5.99 | 3,387,351 |
2018-06-08 | $6.27 | $6.44 | $6.03 | $6.09 | $6.09 | 3,359,023 |
2018-06-07 | $5.88 | $7.61 | $5.80 | $6.29 | $6.29 | 15,999,746 |
2018-06-06 | $8.36 | $8.44 | $8.13 | $8.21 | $8.21 | 1,128,544 |
2018-06-05 | $8.07 | $8.35 | $7.90 | $8.32 | $8.32 | 1,453,296 |
2018-06-04 | $7.95 | $8.19 | $7.65 | $8.17 | $8.17 | 2,039,884 |
2018-06-01 | $8.50 | $8.57 | $7.90 | $7.93 | $7.93 | 2,452,063 |
2018-05-31 | $8.34 | $8.45 | $8.20 | $8.42 | $8.42 | 1,291,495 |
2018-05-30 | $8.32 | $8.44 | $8.14 | $8.33 | $8.33 | 1,558,210 |
2018-05-29 | $8.32 | $8.50 | $8.14 | $8.35 | $8.35 | 1,359,735 |
2018-05-25 | $8.74 | $8.78 | $8.29 | $8.35 | $8.35 | 1,563,309 |
2018-05-24 | $8.87 | $9.21 | $8.36 | $8.87 | $8.87 | 2,993,768 |
2018-05-23 | $8.04 | $9.99 | $7.91 | $8.96 | $8.96 | 10,079,078 |
2018-05-22 | $7.33 | $8.58 | $7.33 | $8.06 | $8.06 | 5,080,553 |
2018-05-21 | $7.37 | $7.53 | $7.20 | $7.32 | $7.32 | 1,710,229 |
2018-05-18 | $7.35 | $7.57 | $7.22 | $7.40 | $7.40 | 1,401,588 |
2018-05-17 | $7.40 | $7.61 | $6.96 | $7.32 | $7.32 | 1,537,112 |
2018-05-16 | $7.04 | $7.37 | $6.93 | $7.33 | $7.33 | 2,194,049 |
2018-05-15 | $6.99 | $7.11 | $6.86 | $7.00 | $7.00 | 1,350,517 |
2018-05-14 | $7.04 | $7.14 | $6.76 | $7.00 | $7.00 | 2,459,949 |
2018-05-11 | $7.10 | $7.36 | $6.62 | $6.97 | $6.97 | 3,518,712 |
2018-05-10 | $7.49 | $7.87 | $7.00 | $7.14 | $7.14 | 2,221,420 |
2018-05-09 | $8.08 | $8.21 | $6.42 | $7.41 | $7.41 | 7,145,358 |
2018-05-08 | $8.07 | $8.30 | $7.89 | $8.01 | $8.01 | 1,145,225 |
2018-05-07 | $8.00 | $8.13 | $7.81 | $8.06 | $8.06 | 1,020,927 |
2018-05-04 | $7.54 | $8.09 | $7.43 | $7.93 | $7.93 | 1,253,240 |
2018-05-03 | $7.72 | $7.94 | $7.35 | $7.54 | $7.54 | 1,789,069 |
2018-05-02 | $7.95 | $8.16 | $7.73 | $7.74 | $7.74 | 1,608,974 |
2018-05-01 | $8.18 | $8.23 | $7.78 | $8.01 | $8.01 | 1,621,635 |
2018-04-30 | $7.87 | $8.35 | $7.86 | $8.21 | $8.21 | 1,794,733 |
2018-04-27 | $7.91 | $7.98 | $7.70 | $7.82 | $7.82 | 1,174,301 |
2018-04-26 | $8.22 | $8.39 | $7.52 | $7.92 | $7.92 | 3,382,894 |
2018-04-25 | $7.40 | $8.53 | $7.40 | $8.24 | $8.24 | 4,734,991 |
2018-04-24 | $7.57 | $7.65 | $7.35 | $7.43 | $7.43 | 1,796,362 |
2018-04-23 | $7.46 | $7.54 | $7.15 | $7.40 | $7.40 | 1,565,594 |
2018-04-20 | $7.26 | $7.66 | $7.26 | $7.50 | $7.50 | 1,247,385 |
2018-04-19 | $7.26 | $7.42 | $7.12 | $7.29 | $7.29 | 1,657,182 |
2018-04-18 | $7.33 | $7.59 | $7.31 | $7.34 | $7.34 | 1,443,507 |
2018-04-17 | $7.43 | $7.50 | $7.13 | $7.35 | $7.35 | 1,640,165 |
2018-04-16 | $7.07 | $7.48 | $7.02 | $7.41 | $7.41 | 2,953,857 |
2018-04-13 | $6.93 | $7.05 | $6.88 | $6.97 | $6.97 | 1,248,740 |
2018-04-12 | $7.07 | $7.14 | $6.87 | $6.94 | $6.94 | 1,666,868 |
2018-04-11 | $6.72 | $7.15 | $6.72 | $6.95 | $6.95 | 2,123,491 |
2018-04-10 | $6.51 | $6.80 | $6.40 | $6.72 | $6.72 | 1,816,571 |
2018-04-09 | $6.53 | $6.57 | $6.33 | $6.42 | $6.42 | 1,715,419 |
2018-04-06 | $6.71 | $6.74 | $6.42 | $6.46 | $6.46 | 2,180,359 |
2018-04-05 | $7.00 | $7.00 | $6.67 | $6.73 | $6.73 | 2,458,872 |
2018-04-04 | $6.87 | $6.95 | $6.73 | $6.93 | $6.93 | 1,838,007 |
2018-04-03 | $6.83 | $7.04 | $6.56 | $6.97 | $6.97 | 1,670,343 |
2018-04-02 | $6.90 | $6.97 | $6.60 | $6.74 | $6.74 | 2,595,064 |
2018-03-29 | $7.05 | $7.14 | $6.92 | $6.97 | $6.97 | 2,007,548 |
2018-03-28 | $6.83 | $7.11 | $6.68 | $7.06 | $7.06 | 1,982,240 |
2018-03-27 | $7.27 | $7.35 | $6.66 | $6.73 | $6.73 | 2,499,674 |
2018-03-26 | $6.90 | $7.27 | $6.80 | $7.25 | $7.25 | 2,997,534 |
2018-03-23 | $6.95 | $7.01 | $6.66 | $6.69 | $6.69 | 1,450,737 |
2018-03-22 | $7.11 | $7.18 | $6.87 | $6.92 | $6.92 | 1,839,171 |
2018-03-21 | $7.25 | $7.28 | $6.90 | $7.19 | $7.19 | 2,252,553 |
2018-03-20 | $7.21 | $7.44 | $7.17 | $7.27 | $7.27 | 1,323,668 |
2018-03-19 | $7.35 | $7.35 | $7.04 | $7.22 | $7.22 | 2,474,213 |
2018-03-16 | $7.04 | $7.49 | $6.95 | $7.36 | $7.36 | 6,310,153 |
2018-03-15 | $7.24 | $7.48 | $6.70 | $7.12 | $7.12 | 6,840,068 |
2018-03-14 | $7.35 | $7.54 | $7.20 | $7.27 | $7.27 | 1,427,505 |
2018-03-13 | $7.61 | $7.75 | $7.27 | $7.37 | $7.37 | 2,078,645 |
2018-03-12 | $7.46 | $7.68 | $7.16 | $7.58 | $7.58 | 2,612,046 |
2018-03-09 | $7.97 | $8.14 | $7.11 | $7.42 | $7.42 | 7,031,227 |
2018-03-08 | $7.89 | $7.96 | $7.73 | $7.92 | $7.92 | 1,322,979 |
2018-03-07 | $8.14 | $8.23 | $7.72 | $7.90 | $7.90 | 2,783,728 |
2018-03-06 | $7.68 | $8.32 | $7.68 | $8.21 | $8.21 | 2,428,654 |
2018-03-05 | $7.53 | $7.98 | $7.32 | $7.76 | $7.76 | 2,751,475 |
2018-03-02 | $7.04 | $7.65 | $7.04 | $7.59 | $7.59 | 3,349,118 |
2018-03-01 | $7.05 | $7.24 | $6.87 | $7.11 | $7.11 | 2,985,985 |
2018-02-28 | $7.26 | $7.48 | $7.09 | $7.09 | $7.09 | 3,331,687 |
2018-02-27 | $7.43 | $7.49 | $6.80 | $7.27 | $7.27 | 7,865,820 |
2018-02-26 | $7.90 | $8.00 | $6.05 | $7.35 | $7.35 | 23,857,075 |
2018-02-23 | $9.01 | $9.21 | $7.61 | $7.83 | $7.83 | 13,783,563 |
2018-02-22 | $8.86 | $9.17 | $8.77 | $8.88 | $8.88 | 5,573,889 |
2018-02-21 | $9.19 | $9.42 | $8.65 | $9.05 | $9.05 | 10,285,496 |
2018-02-20 | $9.90 | $10.43 | $8.62 | $8.75 | $8.75 | 21,765,357 |
2018-02-16 | $15.38 | $15.41 | $13.88 | $14.47 | $14.47 | 3,391,892 |
2018-02-15 | $16.17 | $16.62 | $15.32 | $15.43 | $15.43 | 2,116,963 |
2018-02-14 | $15.33 | $16.08 | $15.29 | $15.96 | $15.96 | 1,264,079 |
2018-02-13 | $15.62 | $15.80 | $15.35 | $15.46 | $15.46 | 816,660 |
2018-02-12 | $15.42 | $16.02 | $15.27 | $15.69 | $15.69 | 1,144,157 |
2018-02-09 | $15.56 | $15.96 | $14.61 | $15.34 | $15.34 | 2,009,505 |
2018-02-08 | $16.41 | $16.57 | $15.36 | $15.37 | $15.37 | 1,827,810 |
2018-02-07 | $16.95 | $17.29 | $16.35 | $16.41 | $16.41 | 1,601,366 |
2018-02-06 | $15.60 | $17.21 | $15.51 | $17.07 | $17.07 | 1,972,269 |
2018-02-05 | $15.75 | $17.20 | $15.50 | $15.87 | $15.87 | 1,889,045 |
2018-02-02 | $16.94 | $17.12 | $15.97 | $16.13 | $16.13 | 1,703,714 |
2018-02-01 | $16.75 | $17.33 | $16.41 | $17.13 | $17.13 | 1,480,247 |
2018-01-31 | $17.75 | $17.88 | $16.52 | $16.75 | $16.75 | 2,113,796 |
2018-01-30 | $17.75 | $18.03 | $17.07 | $17.70 | $17.70 | 1,965,742 |
2018-01-29 | $17.21 | $18.25 | $16.90 | $17.96 | $17.96 | 3,990,247 |
2018-01-26 | $15.66 | $17.70 | $15.64 | $17.21 | $17.21 | 5,477,620 |
2018-01-25 | $15.18 | $15.71 | $14.94 | $15.71 | $15.71 | 1,940,746 |
2018-01-24 | $14.90 | $15.09 | $14.42 | $15.07 | $15.07 | 1,421,558 |
2018-01-23 | $14.91 | $14.99 | $14.56 | $14.91 | $14.91 | 1,599,984 |
2018-01-22 | $14.11 | $14.91 | $14.11 | $14.90 | $14.90 | 1,605,451 |
2018-01-19 | $14.24 | $14.33 | $14.06 | $14.21 | $14.21 | 1,295,559 |
2018-01-18 | $14.12 | $14.41 | $13.85 | $14.27 | $14.27 | 934,851 |
2018-01-17 | $14.01 | $14.20 | $13.91 | $14.09 | $14.09 | 1,321,000 |
2018-01-16 | $13.89 | $14.09 | $13.72 | $13.94 | $13.94 | 1,292,007 |
2018-01-12 | $14.05 | $14.05 | $13.58 | $13.86 | $13.86 | 1,689,030 |
2018-01-11 | $14.44 | $14.44 | $13.91 | $13.94 | $13.94 | 2,137,447 |
2018-01-10 | $15.10 | $15.33 | $14.06 | $14.32 | $14.32 | 2,680,223 |
2018-01-09 | $13.57 | $15.25 | $13.56 | $15.15 | $15.15 | 4,278,681 |
2018-01-08 | $13.65 | $13.79 | $13.45 | $13.52 | $13.52 | 2,102,049 |
2018-01-05 | $13.07 | $13.35 | $12.91 | $13.29 | $13.29 | 1,175,408 |
2018-01-04 | $12.90 | $13.23 | $12.82 | $13.12 | $13.12 | 1,193,928 |
2018-01-03 | $12.96 | $13.03 | $12.72 | $12.90 | $12.90 | 1,397,022 |
2018-01-02 | $12.62 | $12.99 | $12.62 | $12.98 | $12.98 | 1,010,862 |
2017-12-29 | $12.66 | $12.93 | $12.52 | $12.61 | $12.61 | 1,370,368 |
2017-12-28 | $12.83 | $13.00 | $12.54 | $12.66 | $12.66 | 1,807,526 |
2017-12-27 | $12.90 | $13.04 | $12.67 | $12.83 | $12.83 | 917,001 |
2017-12-26 | $13.06 | $13.33 | $12.76 | $12.86 | $12.86 | 1,445,230 |
2017-12-22 | $12.83 | $13.13 | $12.69 | $13.06 | $13.06 | 1,835,025 |
2017-12-21 | $12.56 | $12.97 | $12.56 | $12.83 | $12.83 | 1,333,243 |
2017-12-20 | $12.47 | $12.63 | $12.45 | $12.56 | $12.56 | 937,055 |
2017-12-19 | $12.32 | $12.57 | $12.13 | $12.43 | $12.43 | 1,396,556 |
2017-12-18 | $12.69 | $12.76 | $12.23 | $12.32 | $12.32 | 1,407,418 |
2017-12-15 | $12.17 | $13.07 | $12.04 | $12.50 | $12.50 | 6,335,661 |
2017-12-14 | $12.08 | $12.60 | $12.02 | $12.14 | $12.14 | 1,600,052 |
2017-12-13 | $12.27 | $12.56 | $11.66 | $11.99 | $11.99 | 1,821,581 |
2017-12-12 | $11.65 | $12.31 | $11.64 | $12.25 | $12.25 | 1,782,275 |
2017-12-11 | $11.59 | $12.00 | $11.59 | $11.65 | $11.65 | 1,157,193 |
2017-12-08 | $11.39 | $11.87 | $11.39 | $11.75 | $11.75 | 933,492 |
2017-12-07 | $11.40 | $11.77 | $11.31 | $11.39 | $11.39 | 1,186,989 |
2017-12-06 | $11.57 | $11.61 | $11.44 | $11.45 | $11.45 | 1,237,934 |
2017-12-05 | $11.54 | $11.68 | $11.30 | $11.52 | $11.52 | 1,332,767 |
2017-12-04 | $11.68 | $11.91 | $11.36 | $11.60 | $11.60 | 1,394,250 |
2017-12-01 | $11.58 | $11.88 | $11.16 | $11.56 | $11.56 | 1,937,802 |
2017-11-30 | $11.12 | $11.87 | $11.03 | $11.57 | $11.57 | 2,416,566 |
2017-11-29 | $12.16 | $12.16 | $10.96 | $11.17 | $11.17 | 1,363,426 |
2017-11-28 | $10.87 | $11.53 | $10.85 | $11.51 | $11.51 | 1,326,744 |
2017-11-27 | $11.09 | $11.17 | $10.88 | $10.88 | $10.88 | 871,616 |
2017-11-24 | $10.89 | $11.15 | $10.72 | $11.10 | $11.10 | 635,840 |
2017-11-22 | $10.99 | $11.13 | $10.73 | $10.87 | $10.87 | 1,387,272 |
2017-11-21 | $11.01 | $11.45 | $10.41 | $10.96 | $10.96 | 3,534,243 |
2017-11-20 | $11.73 | $11.82 | $10.97 | $11.06 | $11.06 | 2,251,292 |
2017-11-17 | $11.55 | $11.93 | $11.33 | $11.82 | $11.82 | 1,922,394 |
2017-11-16 | $12.01 | $12.20 | $11.11 | $11.36 | $11.36 | 3,321,471 |
2017-11-15 | $11.77 | $12.10 | $11.49 | $11.94 | $11.94 | 1,317,530 |
2017-11-14 | $12.06 | $12.17 | $11.76 | $11.81 | $11.81 | 1,629,096 |
2017-11-13 | $12.26 | $12.44 | $11.99 | $12.12 | $12.12 | 1,589,926 |
2017-11-10 | $12.67 | $12.89 | $12.36 | $12.36 | $12.36 | 1,511,462 |
2017-11-09 | $12.27 | $12.70 | $12.27 | $12.70 | $12.70 | 1,932,806 |
2017-11-08 | $12.34 | $12.59 | $11.99 | $12.37 | $12.37 | 1,789,166 |
2017-11-07 | $12.05 | $12.51 | $11.93 | $12.43 | $12.43 | 1,597,429 |
2017-11-06 | $12.30 | $12.35 | $12.02 | $12.05 | $12.05 | 1,520,389 |
2017-11-03 | $12.05 | $12.57 | $11.89 | $12.42 | $12.42 | 1,643,911 |
2017-11-02 | $11.57 | $12.20 | $11.40 | $11.99 | $11.99 | 2,532,253 |
2017-11-01 | $12.68 | $12.80 | $11.65 | $11.65 | $11.65 | 3,522,701 |
2017-10-31 | $12.55 | $13.12 | $12.51 | $12.68 | $12.68 | 1,551,710 |
2017-10-30 | $12.18 | $12.64 | $12.10 | $12.45 | $12.45 | 2,091,315 |
2017-10-27 | $12.25 | $12.50 | $11.67 | $12.15 | $12.15 | 3,822,334 |
2017-10-26 | $11.62 | $12.75 | $11.50 | $12.23 | $12.23 | 3,461,995 |
2017-10-25 | $11.01 | $11.76 | $10.94 | $11.67 | $11.67 | 3,184,454 |
2017-10-24 | $12.32 | $12.44 | $11.13 | $11.30 | $11.30 | 10,718,319 |
2017-10-23 | $13.89 | $13.89 | $12.23 | $12.32 | $12.32 | 4,509,880 |
2017-10-20 | $13.86 | $13.91 | $13.60 | $13.90 | $13.90 | 2,520,147 |
2017-10-19 | $13.65 | $13.96 | $13.56 | $13.83 | $13.83 | 1,952,642 |
2017-10-18 | $13.82 | $14.37 | $13.61 | $13.76 | $13.76 | 2,650,480 |
2017-10-17 | $13.57 | $13.97 | $13.50 | $13.82 | $13.82 | 2,560,856 |
2017-10-16 | $13.26 | $13.59 | $13.18 | $13.51 | $13.51 | 2,736,083 |
2017-10-13 | $13.21 | $13.46 | $12.94 | $13.20 | $13.20 | 3,606,433 |
2017-10-12 | $12.25 | $13.35 | $12.22 | $13.21 | $13.21 | 3,365,838 |
2017-10-11 | $12.48 | $12.65 | $12.17 | $12.38 | $12.38 | 3,331,408 |
2017-10-10 | $12.27 | $12.46 | $11.50 | $12.35 | $12.35 | 4,977,804 |
2017-10-09 | $12.13 | $12.28 | $11.58 | $11.72 | $11.72 | 1,702,137 |
2017-10-06 | $12.52 | $12.78 | $12.03 | $12.13 | $12.13 | 2,108,805 |
2017-10-05 | $12.45 | $12.60 | $12.06 | $12.53 | $12.53 | 2,145,355 |
2017-10-04 | $11.76 | $12.69 | $11.62 | $12.48 | $12.48 | 2,509,407 |
2017-10-03 | $12.69 | $12.85 | $11.70 | $11.76 | $11.76 | 4,719,827 |
2017-10-02 | $11.51 | $12.82 | $11.44 | $12.79 | $12.79 | 2,793,757 |
2017-09-29 | $11.73 | $12.02 | $11.30 | $11.88 | $11.88 | 3,487,094 |
2017-09-28 | $11.89 | $12.26 | $11.70 | $11.86 | $11.86 | 2,478,946 |
2017-09-27 | $12.35 | $12.43 | $11.63 | $11.92 | $11.92 | 3,345,605 |
2017-09-26 | $12.58 | $13.06 | $12.30 | $12.32 | $12.32 | 2,333,802 |
2017-09-25 | $12.50 | $12.50 | $12.25 | $12.35 | $12.35 | 2,005,260 |
2017-09-22 | $12.30 | $13.11 | $12.21 | $12.63 | $12.63 | 4,007,720 |
2017-09-21 | $12.24 | $12.58 | $11.10 | $12.27 | $12.27 | 8,658,882 |
2017-09-20 | $13.07 | $13.64 | $12.09 | $12.34 | $12.34 | 10,107,808 |
2017-09-19 | $13.62 | $13.83 | $12.80 | $13.16 | $13.16 | 3,463,812 |
2017-09-18 | $13.55 | $13.90 | $13.26 | $13.67 | $13.67 | 1,943,424 |
2017-09-15 | $13.60 | $13.88 | $13.37 | $13.56 | $13.56 | 4,721,308 |
2017-09-14 | $13.40 | $13.69 | $12.87 | $13.61 | $13.61 | 3,099,116 |
2017-09-13 | $14.12 | $14.57 | $13.27 | $13.40 | $13.40 | 4,526,326 |
2017-09-12 | $14.34 | $14.47 | $14.11 | $14.16 | $14.16 | 2,138,272 |
2017-09-11 | $14.35 | $14.90 | $14.23 | $14.34 | $14.34 | 2,254,975 |
2017-09-08 | $15.30 | $15.30 | $14.07 | $14.24 | $14.24 | 4,634,216 |
2017-09-07 | $16.49 | $16.61 | $15.30 | $15.51 | $15.51 | 3,736,771 |
2017-09-06 | $16.81 | $17.12 | $16.22 | $16.43 | $16.43 | 1,580,152 |
2017-09-05 | $16.44 | $17.20 | $16.29 | $16.73 | $16.73 | 2,399,602 |
2017-09-01 | $16.30 | $16.59 | $16.09 | $16.53 | $16.53 | 1,160,787 |
2017-08-31 | $16.32 | $16.39 | $15.79 | $16.27 | $16.27 | 1,457,608 |
2017-08-30 | $15.67 | $16.61 | $15.52 | $16.21 | $16.21 | 2,019,584 |
2017-08-29 | $15.56 | $15.93 | $15.51 | $15.64 | $15.64 | 1,821,994 |
2017-08-28 | $15.67 | $16.05 | $15.13 | $15.51 | $15.51 | 2,200,300 |
2017-08-25 | $16.30 | $16.31 | $15.23 | $15.52 | $15.52 | 2,388,939 |
2017-08-24 | $16.94 | $16.98 | $15.97 | $16.15 | $16.15 | 2,327,399 |
2017-08-23 | $17.12 | $17.31 | $16.55 | $16.90 | $16.90 | 1,853,750 |
2017-08-22 | $17.00 | $17.47 | $16.90 | $17.34 | $17.34 | 1,708,399 |
2017-08-21 | $16.45 | $17.08 | $16.41 | $16.87 | $16.87 | 1,181,117 |
2017-08-18 | $16.08 | $16.88 | $15.71 | $16.52 | $16.52 | 1,976,276 |
2017-08-17 | $16.98 | $17.22 | $16.04 | $16.11 | $16.11 | 2,505,936 |
2017-08-16 | $16.95 | $17.36 | $16.50 | $16.93 | $16.93 | 2,703,374 |
2017-08-15 | $15.97 | $17.24 | $15.70 | $16.74 | $16.74 | 4,438,713 |
2017-08-14 | $15.09 | $15.97 | $14.91 | $15.78 | $15.78 | 2,325,788 |
2017-08-11 | $14.65 | $15.07 | $14.59 | $14.96 | $14.96 | 956,612 |
2017-08-10 | $15.41 | $15.41 | $14.63 | $14.63 | $14.63 | 1,077,919 |
2017-08-09 | $15.55 | $15.71 | $15.12 | $15.54 | $15.54 | 1,327,792 |
2017-08-08 | $15.24 | $15.75 | $15.00 | $15.64 | $15.64 | 1,651,495 |
2017-08-07 | $14.63 | $15.23 | $14.48 | $15.23 | $15.23 | 1,086,358 |
2017-08-04 | $14.77 | $14.84 | $14.49 | $14.68 | $14.68 | 1,148,848 |
2017-08-03 | $14.39 | $14.71 | $14.32 | $14.70 | $14.70 | 890,819 |
2017-08-02 | $14.92 | $15.03 | $14.28 | $14.39 | $14.39 | 1,167,423 |
2017-08-01 | $15.02 | $15.05 | $14.70 | $14.96 | $14.96 | 922,882 |
2017-07-31 | $14.78 | $14.96 | $14.55 | $14.96 | $14.96 | 906,517 |
2017-07-28 | $14.40 | $14.78 | $14.28 | $14.75 | $14.75 | 858,117 |
2017-07-27 | $15.24 | $15.50 | $14.28 | $14.35 | $14.35 | 1,716,505 |
2017-07-26 | $14.94 | $14.99 | $14.51 | $14.65 | $14.65 | 1,084,673 |
2017-07-25 | $15.05 | $15.10 | $14.80 | $14.87 | $14.87 | 450,518 |
2017-07-24 | $14.85 | $15.09 | $14.60 | $15.01 | $15.01 | 637,320 |
2017-07-21 | $15.00 | $15.26 | $14.83 | $14.84 | $14.84 | 523,694 |
2017-07-20 | $15.05 | $15.19 | $14.89 | $14.99 | $14.99 | 515,013 |
2017-07-19 | $15.15 | $15.35 | $14.80 | $15.06 | $15.06 | 649,544 |
2017-07-18 | $15.43 | $15.49 | $15.05 | $15.12 | $15.12 | 534,424 |
2017-07-17 | $15.57 | $15.74 | $15.01 | $15.35 | $15.35 | 1,643,283 |
2017-07-14 | $15.17 | $15.61 | $14.67 | $15.45 | $15.45 | 2,358,493 |
2017-07-13 | $14.90 | $15.01 | $14.27 | $14.46 | $14.46 | 1,260,721 |
2017-07-12 | $15.15 | $15.23 | $14.78 | $14.95 | $14.95 | 888,248 |
2017-07-11 | $14.70 | $15.17 | $14.70 | $15.06 | $15.06 | 843,412 |
2017-07-10 | $14.79 | $14.95 | $14.53 | $14.63 | $14.63 | 751,780 |
2017-07-07 | $14.58 | $15.02 | $14.58 | $14.84 | $14.84 | 582,804 |
2017-07-06 | $15.15 | $15.20 | $14.50 | $14.58 | $14.58 | 836,148 |
2017-07-05 | $14.93 | $15.28 | $14.86 | $15.26 | $15.26 | 733,147 |
2017-07-03 | $15.06 | $15.27 | $14.89 | $14.98 | $14.98 | 454,942 |
2017-06-30 | $14.88 | $15.01 | $14.65 | $14.97 | $14.97 | 755,845 |
2017-06-29 | $15.29 | $15.31 | $14.71 | $14.88 | $14.88 | 630,385 |
2017-06-28 | $14.93 | $15.33 | $14.78 | $15.30 | $15.30 | 948,154 |
2017-06-27 | $15.38 | $15.49 | $14.85 | $14.87 | $14.87 | 980,912 |
2017-06-26 | $15.87 | $16.20 | $15.37 | $15.38 | $15.38 | 1,140,123 |
2017-06-23 | $15.65 | $15.95 | $15.60 | $15.71 | $15.71 | 1,347,604 |
2017-06-22 | $15.66 | $15.95 | $15.43 | $15.57 | $15.57 | 1,393,369 |
2017-06-21 | $15.04 | $16.04 | $15.04 | $15.63 | $15.63 | 2,013,590 |
2017-06-20 | $15.22 | $15.50 | $14.91 | $15.02 | $15.02 | 1,505,820 |
2017-06-19 | $15.12 | $15.75 | $15.09 | $15.31 | $15.31 | 1,796,876 |
2017-06-16 | $14.80 | $15.08 | $14.65 | $15.06 | $15.06 | 2,177,916 |
2017-06-15 | $14.37 | $14.88 | $14.32 | $14.87 | $14.87 | 880,911 |
2017-06-14 | $14.72 | $14.91 | $14.35 | $14.49 | $14.49 | 1,358,800 |
2017-06-13 | $14.70 | $15.06 | $14.63 | $14.73 | $14.73 | 910,605 |
2017-06-12 | $14.79 | $14.83 | $14.23 | $14.67 | $14.67 | 1,435,775 |
2017-06-09 | $15.00 | $15.60 | $14.67 | $14.79 | $14.79 | 1,535,847 |
2017-06-08 | $14.75 | $15.00 | $14.49 | $15.00 | $15.00 | 972,168 |
2017-06-07 | $14.46 | $14.83 | $14.33 | $14.74 | $14.74 | 1,330,083 |
2017-06-06 | $14.53 | $14.84 | $14.33 | $14.38 | $14.38 | 730,069 |
2017-06-05 | $14.57 | $14.75 | $14.40 | $14.57 | $14.57 | 903,691 |
2017-06-02 | $13.77 | $14.68 | $13.77 | $14.64 | $14.64 | 1,279,887 |
2017-06-01 | $13.60 | $13.82 | $13.49 | $13.77 | $13.77 | 1,199,232 |
2017-05-31 | $13.58 | $13.73 | $13.17 | $13.68 | $13.68 | 1,507,849 |
2017-05-30 | $13.41 | $13.66 | $13.26 | $13.55 | $13.55 | 1,029,655 |
2017-05-26 | $13.65 | $13.78 | $13.31 | $13.40 | $13.40 | 939,204 |
2017-05-25 | $13.60 | $13.96 | $13.60 | $13.80 | $13.80 | 1,018,839 |
2017-05-24 | $13.62 | $13.73 | $13.48 | $13.59 | $13.59 | 831,376 |
2017-05-23 | $13.55 | $13.99 | $12.60 | $13.62 | $13.62 | 2,440,016 |
2017-05-22 | $14.31 | $14.51 | $14.19 | $14.33 | $14.33 | 897,356 |
2017-05-19 | $14.46 | $14.57 | $14.13 | $14.26 | $14.26 | 1,419,903 |
2017-05-18 | $14.48 | $14.67 | $14.33 | $14.45 | $14.45 | 1,253,299 |
2017-05-17 | $15.36 | $15.36 | $14.39 | $14.40 | $14.40 | 2,230,020 |
2017-05-16 | $15.28 | $15.40 | $15.05 | $15.38 | $15.38 | 1,509,436 |
2017-05-15 | $14.83 | $15.34 | $14.81 | $15.23 | $15.23 | 2,103,841 |
2017-05-12 | $14.89 | $15.23 | $14.64 | $14.86 | $14.86 | 2,259,170 |
2017-05-11 | $14.69 | $15.12 | $14.46 | $14.88 | $14.88 | 2,854,543 |
2017-05-10 | $14.15 | $14.76 | $14.03 | $14.76 | $14.76 | 1,289,701 |
2017-05-09 | $14.20 | $14.43 | $13.97 | $14.23 | $14.23 | 1,697,174 |
2017-05-08 | $14.12 | $14.48 | $14.04 | $14.24 | $14.24 | 2,656,644 |
2017-05-05 | $13.78 | $14.22 | $13.63 | $14.09 | $14.09 | 1,961,286 |
2017-05-04 | $13.65 | $14.00 | $13.55 | $13.80 | $13.80 | 2,215,342 |
2017-05-03 | $12.93 | $13.64 | $12.69 | $13.58 | $13.58 | 2,257,801 |
2017-05-02 | $12.57 | $13.10 | $12.29 | $12.96 | $12.96 | 1,979,768 |
2017-05-01 | $12.71 | $14.05 | $12.22 | $12.33 | $12.33 | 3,859,945 |
2017-04-28 | $11.22 | $12.89 | $11.22 | $12.69 | $12.69 | 3,302,565 |
2017-04-27 | $11.22 | $11.61 | $11.14 | $11.40 | $11.40 | 1,398,069 |
2017-04-26 | $11.49 | $11.53 | $11.02 | $11.10 | $11.10 | 2,130,403 |
2017-04-25 | $11.57 | $11.80 | $11.45 | $11.53 | $11.53 | 2,111,361 |
2017-04-24 | $11.70 | $12.16 | $11.40 | $11.46 | $11.46 | 2,550,611 |
2017-04-21 | $11.71 | $11.86 | $11.47 | $11.52 | $11.52 | 1,743,102 |
2017-04-20 | $11.53 | $11.90 | $11.48 | $11.62 | $11.62 | 2,579,902 |
2017-04-19 | $11.06 | $11.69 | $11.01 | $11.51 | $11.51 | 3,126,173 |
2017-04-18 | $10.76 | $11.11 | $10.76 | $11.01 | $11.01 | 2,387,208 |
2017-04-17 | $10.75 | $10.98 | $10.53 | $10.80 | $10.80 | 2,867,586 |
2017-04-13 | $9.98 | $10.77 | $9.82 | $10.74 | $10.74 | 4,540,807 |
2017-04-12 | $9.73 | $9.97 | $9.69 | $9.90 | $9.90 | 752,773 |
2017-04-11 | $9.77 | $9.91 | $9.72 | $9.74 | $9.74 | 652,056 |
2017-04-10 | $9.72 | $9.85 | $9.60 | $9.81 | $9.81 | 558,098 |
2017-04-07 | $9.59 | $9.72 | $9.44 | $9.71 | $9.71 | 601,246 |
2017-04-06 | $9.59 | $9.65 | $9.43 | $9.62 | $9.62 | 562,087 |
2017-04-05 | $9.62 | $9.78 | $9.51 | $9.56 | $9.56 | 714,308 |
2017-04-04 | $9.44 | $9.66 | $9.44 | $9.60 | $9.60 | 364,668 |
2017-04-03 | $9.52 | $9.75 | $9.43 | $9.45 | $9.45 | 901,733 |
2017-03-31 | $9.46 | $9.56 | $9.30 | $9.53 | $9.53 | 687,628 |
2017-03-30 | $9.67 | $9.72 | $9.44 | $9.44 | $9.44 | 452,892 |
2017-03-29 | $9.70 | $9.85 | $9.52 | $9.67 | $9.67 | 740,313 |
2017-03-28 | $9.32 | $9.70 | $9.17 | $9.70 | $9.70 | 975,810 |
2017-03-27 | $9.00 | $9.35 | $8.89 | $9.30 | $9.30 | 758,126 |
2017-03-24 | $8.92 | $9.12 | $8.92 | $9.10 | $9.10 | 547,934 |
2017-03-23 | $8.82 | $9.12 | $8.74 | $8.92 | $8.92 | 583,716 |
2017-03-22 | $8.81 | $8.95 | $8.68 | $8.86 | $8.86 | 661,314 |
2017-03-21 | $8.96 | $9.04 | $8.74 | $8.85 | $8.85 | 924,754 |
2017-03-20 | $8.85 | $8.95 | $8.75 | $8.94 | $8.94 | 800,236 |
2017-03-17 | $8.58 | $8.98 | $8.58 | $8.85 | $8.85 | 1,697,610 |
2017-03-16 | $8.63 | $8.68 | $8.47 | $8.66 | $8.66 | 865,234 |
2017-03-15 | $8.44 | $8.68 | $8.42 | $8.64 | $8.64 | 1,639,881 |
2017-03-14 | $8.44 | $8.54 | $8.38 | $8.42 | $8.42 | 516,981 |
2017-03-13 | $8.64 | $8.66 | $8.43 | $8.46 | $8.46 | 663,768 |
2017-03-10 | $8.49 | $8.71 | $8.42 | $8.69 | $8.69 | 876,039 |
2017-03-09 | $8.35 | $8.55 | $8.27 | $8.44 | $8.44 | 697,623 |
2017-03-08 | $8.30 | $8.54 | $8.28 | $8.33 | $8.33 | 859,970 |
2017-03-07 | $8.08 | $8.37 | $7.94 | $8.28 | $8.28 | 782,672 |
2017-03-06 | $8.30 | $8.32 | $8.10 | $8.16 | $8.16 | 765,718 |
2017-03-03 | $8.50 | $8.67 | $8.26 | $8.35 | $8.35 | 1,345,986 |
2017-03-02 | $8.46 | $8.53 | $8.34 | $8.35 | $8.35 | 1,137,740 |
2017-03-01 | $8.71 | $8.71 | $8.40 | $8.44 | $8.44 | 1,105,560 |
2017-02-28 | $8.40 | $8.58 | $8.18 | $8.57 | $8.57 | 1,017,917 |
2017-02-27 | $7.93 | $8.43 | $7.93 | $8.41 | $8.41 | 1,241,661 |
2017-02-24 | $7.94 | $8.06 | $7.83 | $7.97 | $7.97 | 1,151,227 |
2017-02-23 | $8.29 | $8.29 | $7.70 | $7.95 | $7.95 | 1,559,057 |
2017-02-22 | $8.30 | $8.49 | $8.22 | $8.29 | $8.29 | 599,676 |
2017-02-21 | $8.32 | $8.44 | $8.19 | $8.41 | $8.41 | 556,920 |
2017-02-17 | $8.29 | $8.30 | $8.18 | $8.29 | $8.29 | 543,756 |
2017-02-16 | $8.31 | $8.32 | $8.09 | $8.27 | $8.27 | 523,085 |
2017-02-15 | $8.20 | $8.37 | $8.17 | $8.30 | $8.30 | 499,962 |
2017-02-14 | $8.07 | $8.24 | $8.02 | $8.21 | $8.21 | 531,087 |
2017-02-13 | $8.27 | $8.33 | $8.05 | $8.08 | $8.08 | 418,356 |
2017-02-10 | $8.17 | $8.30 | $8.07 | $8.20 | $8.20 | 482,894 |
2017-02-09 | $7.93 | $8.14 | $7.93 | $8.13 | $8.13 | 428,510 |
2017-02-08 | $8.03 | $8.07 | $7.85 | $7.92 | $7.92 | 427,086 |
2017-02-07 | $7.86 | $8.06 | $7.76 | $8.06 | $8.06 | 803,213 |
2017-02-06 | $7.92 | $8.07 | $7.76 | $7.87 | $7.87 | 708,633 |
2017-02-03 | $7.75 | $7.90 | $7.69 | $7.79 | $7.79 | 1,814,106 |
2017-02-02 | $7.88 | $7.90 | $7.64 | $7.68 | $7.68 | 953,254 |
2017-02-01 | $8.13 | $8.20 | $7.86 | $7.90 | $7.90 | 829,052 |
2017-01-31 | $7.81 | $8.12 | $7.81 | $8.08 | $8.08 | 759,638 |
2017-01-30 | $8.05 | $8.05 | $7.80 | $7.86 | $7.86 | 491,389 |
2017-01-27 | $8.08 | $8.11 | $7.95 | $8.05 | $8.05 | 389,500 |
2017-01-26 | $8.09 | $8.13 | $8.00 | $8.02 | $8.02 | 348,415 |
2017-01-25 | $8.00 | $8.12 | $7.99 | $8.07 | $8.07 | 338,095 |
2017-01-24 | $8.17 | $8.17 | $7.80 | $7.96 | $7.96 | 1,053,633 |
2017-01-23 | $8.04 | $8.19 | $7.97 | $8.16 | $8.16 | 520,591 |
2017-01-20 | $8.08 | $8.09 | $7.99 | $8.06 | $8.06 | 535,619 |
2017-01-19 | $8.10 | $8.19 | $8.02 | $8.08 | $8.08 | 576,352 |
2017-01-18 | $8.25 | $8.32 | $7.94 | $8.06 | $8.06 | 1,028,804 |
2017-01-17 | $8.73 | $8.80 | $8.28 | $8.31 | $8.31 | 834,735 |
2017-01-13 | $8.48 | $8.85 | $8.48 | $8.77 | $8.77 | 1,054,159 |
2017-01-12 | $8.52 | $8.74 | $8.37 | $8.49 | $8.49 | 600,798 |
2017-01-11 | $8.77 | $8.77 | $8.25 | $8.58 | $8.58 | 823,801 |
2017-01-10 | $8.67 | $8.75 | $8.38 | $8.72 | $8.72 | 570,765 |
2017-01-09 | $8.69 | $8.79 | $8.50 | $8.62 | $8.62 | 463,774 |
2017-01-06 | $8.76 | $8.80 | $8.63 | $8.64 | $8.64 | 449,909 |
2017-01-05 | $8.93 | $8.97 | $8.60 | $8.65 | $8.65 | 593,424 |
2017-01-04 | $8.78 | $8.99 | $8.77 | $8.91 | $8.91 | 724,581 |
2017-01-03 | $8.85 | $9.04 | $8.73 | $8.76 | $8.76 | 857,364 |
2016-12-30 | $8.93 | $8.94 | $8.70 | $8.86 | $8.86 | 867,542 |
2016-12-29 | $8.98 | $9.06 | $8.77 | $8.89 | $8.89 | 793,741 |
2016-12-28 | $9.25 | $9.36 | $8.83 | $8.95 | $8.95 | 654,076 |
2016-12-27 | $8.92 | $9.00 | $8.83 | $8.99 | $8.99 | 396,205 |
2016-12-23 | $8.70 | $8.96 | $8.70 | $8.86 | $8.86 | 467,685 |
2016-12-22 | $8.78 | $8.85 | $8.64 | $8.72 | $8.72 | 374,677 |
2016-12-21 | $8.99 | $8.99 | $8.74 | $8.77 | $8.77 | 438,152 |
2016-12-20 | $8.66 | $9.04 | $8.57 | $8.96 | $8.96 | 941,784 |
2016-12-19 | $8.70 | $8.86 | $8.60 | $8.67 | $8.67 | 586,409 |
2016-12-16 | $9.11 | $9.11 | $8.56 | $8.59 | $8.59 | 2,119,459 |
2016-12-15 | $9.26 | $9.34 | $9.05 | $9.18 | $9.18 | 869,003 |
2016-12-14 | $9.21 | $9.26 | $8.96 | $9.19 | $9.19 | 468,040 |
2016-12-13 | $9.14 | $9.26 | $9.06 | $9.21 | $9.21 | 445,437 |
2016-12-12 | $9.19 | $9.55 | $8.96 | $9.11 | $9.11 | 736,767 |
2016-12-09 | $9.35 | $9.77 | $9.35 | $9.56 | $9.56 | 433,606 |
2016-12-08 | $9.16 | $9.46 | $8.99 | $9.45 | $9.45 | 570,966 |
2016-12-07 | $9.12 | $9.30 | $8.66 | $9.17 | $9.17 | 1,052,509 |
2016-12-06 | $9.51 | $9.52 | $9.02 | $9.21 | $9.21 | 931,803 |
2016-12-05 | $9.24 | $9.50 | $9.03 | $9.49 | $9.49 | 670,031 |
2016-12-02 | $9.09 | $9.28 | $9.03 | $9.09 | $9.09 | 445,886 |
2016-12-01 | $9.47 | $9.56 | $9.02 | $9.06 | $9.06 | 1,081,035 |
2016-11-30 | $9.79 | $9.81 | $9.46 | $9.48 | $9.48 | 479,930 |
2016-11-29 | $9.86 | $10.00 | $9.73 | $9.75 | $9.75 | 343,803 |
2016-11-28 | $9.97 | $9.98 | $9.68 | $9.83 | $9.83 | 486,481 |
2016-11-25 | $10.00 | $10.02 | $9.86 | $9.97 | $9.97 | 475,186 |
2016-11-23 | $9.66 | $10.00 | $9.36 | $9.99 | $9.99 | 510,727 |
2016-11-22 | $9.85 | $9.89 | $9.69 | $9.79 | $9.79 | 450,566 |
2016-11-21 | $9.88 | $9.88 | $9.68 | $9.84 | $9.84 | 277,162 |
2016-11-18 | $9.75 | $9.87 | $9.66 | $9.82 | $9.82 | 469,089 |
2016-11-17 | $9.56 | $9.83 | $9.50 | $9.73 | $9.73 | 1,348,270 |
2016-11-16 | $9.61 | $9.90 | $9.46 | $9.48 | $9.48 | 930,035 |
2016-11-15 | $9.71 | $9.75 | $9.47 | $9.68 | $9.68 | 804,587 |
2016-11-14 | $9.45 | $9.79 | $9.28 | $9.72 | $9.72 | 969,566 |
2016-11-11 | $9.04 | $9.49 | $9.01 | $9.31 | $9.31 | 1,182,065 |
2016-11-10 | $9.35 | $9.62 | $9.01 | $9.06 | $9.06 | 1,523,919 |
2016-11-09 | $8.61 | $9.36 | $8.50 | $9.23 | $9.23 | 2,571,896 |
2016-11-08 | $8.54 | $8.99 | $8.37 | $8.71 | $8.71 | 1,197,644 |
2016-11-07 | $8.28 | $8.50 | $8.26 | $8.46 | $8.46 | 971,595 |
2016-11-04 | $7.89 | $8.25 | $7.89 | $8.10 | $8.10 | 685,526 |
2016-11-03 | $8.45 | $8.48 | $7.66 | $7.85 | $7.85 | 1,431,606 |
2016-11-02 | $8.96 | $9.05 | $8.43 | $8.46 | $8.46 | 801,206 |
2016-11-01 | $8.92 | $9.05 | $8.67 | $9.04 | $9.04 | 691,658 |
2016-10-31 | $8.79 | $9.05 | $8.67 | $8.91 | $8.91 | 854,719 |
2016-10-28 | $8.56 | $8.92 | $8.34 | $8.78 | $8.78 | 759,991 |
2016-10-27 | $8.99 | $9.11 | $8.56 | $8.66 | $8.66 | 1,062,507 |
2016-10-26 | $8.42 | $8.49 | $8.29 | $8.37 | $8.37 | 532,715 |
2016-10-25 | $8.65 | $8.71 | $8.38 | $8.44 | $8.44 | 442,107 |
2016-10-24 | $8.55 | $8.74 | $8.53 | $8.63 | $8.63 | 343,384 |
2016-10-21 | $8.46 | $8.55 | $8.41 | $8.48 | $8.48 | 456,425 |
2016-10-20 | $8.41 | $8.58 | $8.41 | $8.54 | $8.54 | 401,467 |
2016-10-19 | $8.42 | $8.57 | $8.30 | $8.44 | $8.44 | 343,021 |
2016-10-18 | $8.45 | $8.54 | $8.33 | $8.42 | $8.42 | 328,529 |
2016-10-17 | $8.28 | $8.34 | $8.08 | $8.31 | $8.31 | 501,541 |
2016-10-14 | $8.46 | $8.55 | $8.29 | $8.30 | $8.30 | 331,900 |
2016-10-13 | $8.25 | $8.49 | $8.25 | $8.38 | $8.38 | 412,271 |
2016-10-12 | $8.52 | $8.60 | $8.35 | $8.35 | $8.35 | 438,058 |
2016-10-11 | $9.08 | $9.10 | $8.49 | $8.50 | $8.50 | 635,072 |
2016-10-10 | $8.94 | $9.29 | $8.92 | $9.14 | $9.14 | 1,124,349 |
2016-10-07 | $8.86 | $8.87 | $8.65 | $8.83 | $8.83 | 447,268 |
2016-10-06 | $8.76 | $9.00 | $8.72 | $8.86 | $8.86 | 526,187 |
2016-10-05 | $8.84 | $9.04 | $8.77 | $8.87 | $8.87 | 610,868 |
2016-10-04 | $8.80 | $8.91 | $8.68 | $8.77 | $8.77 | 872,572 |
2016-10-03 | $8.57 | $8.80 | $8.46 | $8.79 | $8.79 | 763,005 |
2016-09-30 | $8.42 | $8.58 | $8.21 | $8.58 | $8.58 | 719,705 |
2016-09-29 | $8.62 | $8.62 | $8.22 | $8.35 | $8.35 | 709,170 |
2016-09-28 | $8.80 | $8.80 | $8.53 | $8.66 | $8.66 | 574,550 |
2016-09-27 | $8.65 | $8.82 | $8.49 | $8.75 | $8.75 | 1,152,256 |
2016-09-26 | $8.89 | $8.89 | $8.62 | $8.65 | $8.65 | 715,941 |
2016-09-23 | $9.26 | $9.35 | $8.90 | $8.93 | $8.93 | 936,284 |
2016-09-22 | $9.18 | $9.39 | $9.11 | $9.34 | $9.34 | 797,650 |
2016-09-21 | $9.04 | $9.15 | $8.91 | $9.14 | $9.14 | 671,574 |
2016-09-20 | $8.91 | $9.09 | $8.85 | $8.99 | $8.99 | 546,710 |
2016-09-19 | $9.11 | $9.24 | $8.86 | $8.86 | $8.86 | 814,023 |
2016-09-16 | $9.00 | $9.13 | $8.86 | $9.08 | $9.08 | 1,584,572 |
2016-09-15 | $8.66 | $8.99 | $8.42 | $8.99 | $8.99 | 1,097,548 |
2016-09-14 | $8.49 | $8.70 | $8.45 | $8.69 | $8.69 | 888,240 |
2016-09-13 | $8.59 | $8.65 | $8.47 | $8.48 | $8.48 | 926,861 |
2016-09-12 | $8.21 | $8.73 | $8.04 | $8.72 | $8.72 | 1,459,660 |
2016-09-09 | $8.34 | $8.50 | $8.25 | $8.29 | $8.29 | 972,178 |
2016-09-08 | $7.97 | $8.57 | $7.97 | $8.41 | $8.41 | 1,883,539 |
2016-09-07 | $7.67 | $8.03 | $7.61 | $7.97 | $7.97 | 1,248,287 |
2016-09-06 | $7.37 | $7.66 | $7.33 | $7.66 | $7.66 | 1,070,835 |
2016-09-02 | $7.15 | $7.37 | $7.09 | $7.34 | $7.34 | 926,789 |
2016-09-01 | $7.25 | $7.27 | $7.02 | $7.14 | $7.14 | 726,239 |
2016-08-31 | $7.10 | $7.30 | $7.02 | $7.24 | $7.24 | 845,469 |
2016-08-30 | $7.09 | $7.16 | $7.00 | $7.06 | $7.06 | 592,841 |
2016-08-29 | $7.28 | $7.28 | $6.94 | $7.10 | $7.10 | 821,481 |
2016-08-26 | $7.23 | $7.29 | $7.10 | $7.24 | $7.24 | 371,013 |
2016-08-25 | $7.22 | $7.30 | $7.10 | $7.19 | $7.19 | 541,786 |
2016-08-24 | $7.47 | $7.56 | $7.23 | $7.24 | $7.24 | 1,420,091 |
2016-08-23 | $7.57 | $7.57 | $7.38 | $7.50 | $7.50 | 356,027 |
2016-08-22 | $7.32 | $7.60 | $7.28 | $7.52 | $7.52 | 840,832 |
2016-08-19 | $7.32 | $7.34 | $7.21 | $7.30 | $7.30 | 332,592 |
2016-08-18 | $7.26 | $7.34 | $7.21 | $7.34 | $7.34 | 557,422 |
2016-08-17 | $7.41 | $7.43 | $7.20 | $7.24 | $7.24 | 555,129 |
2016-08-16 | $7.48 | $7.53 | $7.40 | $7.41 | $7.41 | 354,375 |
2016-08-15 | $7.54 | $7.63 | $7.46 | $7.54 | $7.54 | 479,118 |
2016-08-12 | $7.40 | $7.55 | $7.35 | $7.52 | $7.52 | 516,441 |
2016-08-11 | $7.38 | $7.52 | $7.30 | $7.38 | $7.38 | 831,542 |
2016-08-10 | $7.55 | $7.56 | $7.36 | $7.36 | $7.36 | 598,920 |
2016-08-09 | $7.61 | $7.63 | $7.51 | $7.58 | $7.58 | 440,431 |
2016-08-08 | $7.70 | $7.75 | $7.56 | $7.57 | $7.57 | 515,823 |
2016-08-05 | $7.71 | $7.86 | $7.66 | $7.67 | $7.67 | 901,566 |
2016-08-04 | $7.55 | $7.70 | $7.53 | $7.68 | $7.68 | 487,566 |
2016-08-03 | $7.52 | $7.58 | $7.37 | $7.55 | $7.55 | 467,390 |
2016-08-02 | $7.68 | $7.72 | $7.47 | $7.54 | $7.54 | 546,343 |
2016-08-01 | $7.50 | $7.86 | $7.49 | $7.71 | $7.71 | 905,131 |
2016-07-29 | $7.47 | $7.50 | $7.35 | $7.49 | $7.49 | 786,641 |
2016-07-28 | $7.53 | $7.54 | $7.35 | $7.45 | $7.45 | 996,827 |
2016-07-27 | $7.48 | $7.57 | $7.39 | $7.55 | $7.55 | 897,825 |
2016-07-26 | $7.48 | $7.65 | $7.21 | $7.53 | $7.53 | 2,764,650 |
2016-07-25 | $7.76 | $7.80 | $7.61 | $7.62 | $7.62 | 622,249 |
2016-07-22 | $7.77 | $7.85 | $7.70 | $7.78 | $7.78 | 640,913 |
2016-07-21 | $7.85 | $7.95 | $7.71 | $7.74 | $7.74 | 870,072 |
2016-07-20 | $7.68 | $7.88 | $7.68 | $7.85 | $7.85 | 775,644 |
2016-07-19 | $7.76 | $7.84 | $7.65 | $7.69 | $7.69 | 832,596 |
2016-07-18 | $8.01 | $8.03 | $7.77 | $7.79 | $7.79 | 999,662 |
2016-07-15 | $7.98 | $8.07 | $7.85 | $7.99 | $7.99 | 940,545 |
2016-07-14 | $8.04 | $8.11 | $7.87 | $7.90 | $7.90 | 954,969 |
2016-07-13 | $8.15 | $8.26 | $7.89 | $7.93 | $7.93 | 1,397,183 |
2016-07-12 | $8.50 | $8.60 | $8.06 | $8.20 | $8.20 | 1,715,565 |
2016-07-11 | $8.32 | $8.32 | $8.15 | $8.17 | $8.17 | 660,838 |
2016-07-08 | $8.17 | $8.38 | $8.07 | $8.25 | $8.25 | 682,516 |
2016-07-07 | $8.08 | $8.17 | $7.97 | $8.11 | $8.11 | 367,671 |
2016-07-06 | $7.98 | $8.08 | $7.85 | $8.07 | $8.07 | 543,373 |
2016-07-05 | $8.25 | $8.31 | $8.00 | $8.06 | $8.06 | 523,150 |
2016-07-01 | $8.00 | $8.28 | $7.94 | $8.22 | $8.22 | 912,905 |
2016-06-30 | $7.85 | $8.00 | $7.77 | $7.98 | $7.98 | 984,234 |
2016-06-29 | $7.65 | $7.88 | $7.56 | $7.88 | $7.88 | 915,896 |
2016-06-28 | $7.25 | $7.71 | $7.24 | $7.69 | $7.69 | 1,290,990 |
2016-06-27 | $7.47 | $7.52 | $7.10 | $7.11 | $7.11 | 880,302 |
2016-06-24 | $7.53 | $7.88 | $7.48 | $7.57 | $7.57 | 1,374,957 |
2016-06-23 | $7.71 | $7.93 | $7.64 | $7.93 | $7.93 | 622,373 |
2016-06-22 | $7.60 | $7.80 | $7.47 | $7.59 | $7.59 | 428,554 |
2016-06-21 | $7.65 | $7.68 | $7.48 | $7.57 | $7.57 | 583,697 |
2016-06-20 | $7.56 | $7.68 | $7.48 | $7.63 | $7.63 | 515,801 |
2016-06-17 | $7.65 | $7.88 | $7.46 | $7.47 | $7.47 | 994,048 |
2016-06-16 | $7.65 | $7.74 | $7.46 | $7.62 | $7.62 | 445,603 |
2016-06-15 | $7.76 | $7.88 | $7.65 | $7.68 | $7.68 | 597,068 |
2016-06-14 | $7.77 | $7.86 | $7.64 | $7.71 | $7.71 | 505,597 |
2016-06-13 | $7.86 | $7.96 | $7.67 | $7.79 | $7.79 | 425,616 |
2016-06-10 | $7.86 | $8.00 | $7.79 | $7.88 | $7.88 | 460,073 |
2016-06-09 | $8.10 | $8.16 | $7.93 | $7.98 | $7.98 | 469,587 |
2016-06-08 | $8.09 | $8.15 | $7.90 | $8.14 | $8.14 | 488,412 |
2016-06-07 | $8.20 | $8.20 | $7.99 | $8.10 | $8.10 | 619,360 |
2016-06-06 | $8.20 | $8.37 | $7.86 | $8.23 | $8.23 | 845,804 |
2016-06-03 | $8.23 | $8.35 | $8.07 | $8.21 | $8.21 | 959,887 |
2016-06-02 | $7.93 | $8.24 | $7.89 | $8.23 | $8.23 | 873,258 |
2016-06-01 | $7.86 | $8.03 | $7.75 | $7.94 | $7.94 | 1,118,196 |
2016-05-31 | $7.95 | $8.00 | $7.81 | $7.87 | $7.87 | 1,078,440 |
2016-05-27 | $7.80 | $7.99 | $7.80 | $7.95 | $7.95 | 851,790 |
2016-05-26 | $7.60 | $7.89 | $7.51 | $7.78 | $7.78 | 988,651 |
2016-05-25 | $7.63 | $7.70 | $7.42 | $7.63 | $7.63 | 853,695 |
2016-05-24 | $7.30 | $7.67 | $7.24 | $7.59 | $7.59 | 1,679,293 |
2016-05-23 | $7.06 | $7.34 | $7.06 | $7.22 | $7.22 | 1,132,687 |
2016-05-20 | $6.94 | $7.01 | $6.90 | $7.01 | $7.01 | 813,228 |
2016-05-19 | $6.95 | $7.11 | $6.79 | $6.86 | $6.86 | 580,741 |
2016-05-18 | $6.83 | $7.07 | $6.83 | $7.00 | $7.00 | 657,872 |
2016-05-17 | $6.93 | $7.00 | $6.78 | $6.81 | $6.81 | 1,126,717 |
2016-05-16 | $6.83 | $7.00 | $6.75 | $6.98 | $6.98 | 1,245,539 |
2016-05-13 | $6.82 | $7.09 | $6.64 | $6.74 | $6.74 | 1,199,383 |
2016-05-12 | $6.71 | $6.91 | $6.65 | $6.67 | $6.67 | 838,646 |
2016-05-11 | $6.96 | $6.98 | $6.66 | $6.66 | $6.66 | 1,109,921 |
2016-05-10 | $7.18 | $7.29 | $6.94 | $7.00 | $7.00 | 916,707 |
2016-05-09 | $7.08 | $7.28 | $7.05 | $7.16 | $7.16 | 1,248,074 |
2016-05-06 | $7.12 | $7.30 | $6.96 | $7.09 | $7.09 | 1,033,404 |
2016-05-05 | $7.12 | $7.21 | $7.05 | $7.14 | $7.14 | 681,313 |
2016-05-04 | $7.14 | $7.26 | $7.00 | $7.10 | $7.10 | 1,186,822 |
2016-05-03 | $7.34 | $7.46 | $7.07 | $7.16 | $7.16 | 1,419,491 |
2016-05-02 | $7.54 | $7.62 | $7.31 | $7.38 | $7.38 | 887,332 |
2016-04-29 | $7.79 | $7.93 | $7.53 | $7.53 | $7.53 | 967,606 |
2016-04-28 | $7.67 | $8.00 | $7.56 | $7.80 | $7.80 | 931,957 |
2016-04-27 | $7.54 | $7.75 | $7.28 | $7.72 | $7.72 | 922,628 |
2016-04-26 | $7.44 | $8.09 | $7.26 | $7.73 | $7.73 | 2,273,475 |
2016-04-25 | $8.11 | $8.19 | $7.80 | $7.83 | $7.83 | 1,161,311 |
2016-04-22 | $8.24 | $8.37 | $7.96 | $8.10 | $8.10 | 830,399 |
2016-04-21 | $8.15 | $8.31 | $8.09 | $8.26 | $8.26 | 613,967 |
2016-04-20 | $8.16 | $8.21 | $8.00 | $8.11 | $8.11 | 989,829 |
2016-04-19 | $8.30 | $8.35 | $8.06 | $8.13 | $8.13 | 700,442 |
2016-04-18 | $8.40 | $8.47 | $8.30 | $8.41 | $8.41 | 504,123 |
2016-04-15 | $8.43 | $8.54 | $8.36 | $8.40 | $8.40 | 445,840 |
2016-04-14 | $8.31 | $8.64 | $8.25 | $8.44 | $8.44 | 592,928 |
2016-04-13 | $8.28 | $8.36 | $8.15 | $8.27 | $8.27 | 676,505 |
2016-04-12 | $7.99 | $8.27 | $7.99 | $8.26 | $8.26 | 1,055,288 |
2016-04-11 | $7.66 | $8.32 | $7.46 | $8.20 | $8.20 | 3,857,932 |
2016-04-08 | $9.29 | $9.29 | $8.87 | $8.99 | $8.99 | 782,144 |
2016-04-07 | $9.10 | $9.30 | $9.04 | $9.19 | $9.19 | 700,367 |
2016-04-06 | $8.82 | $9.14 | $8.81 | $9.13 | $9.13 | 606,698 |
2016-04-05 | $8.86 | $8.96 | $8.76 | $8.83 | $8.83 | 451,939 |
2016-04-04 | $9.03 | $9.18 | $8.93 | $8.93 | $8.93 | 556,972 |
2016-04-01 | $8.74 | $9.06 | $8.56 | $9.00 | $9.00 | 872,350 |
2016-03-31 | $8.56 | $8.80 | $8.56 | $8.74 | $8.74 | 931,058 |
2016-03-30 | $8.44 | $8.74 | $8.39 | $8.57 | $8.57 | 686,654 |
2016-03-29 | $8.15 | $8.39 | $8.06 | $8.36 | $8.36 | 846,430 |
2016-03-28 | $8.27 | $8.42 | $8.15 | $8.15 | $8.15 | 352,461 |
2016-03-24 | $8.16 | $8.33 | $8.00 | $8.25 | $8.25 | 391,496 |
2016-03-23 | $8.59 | $8.70 | $8.22 | $8.22 | $8.22 | 390,941 |
2016-03-22 | $8.43 | $8.66 | $8.43 | $8.60 | $8.60 | 392,749 |
2016-03-21 | $8.31 | $8.60 | $8.20 | $8.53 | $8.53 | 589,661 |
2016-03-18 | $8.05 | $8.35 | $7.89 | $8.31 | $8.31 | 1,913,653 |
2016-03-17 | $8.18 | $8.35 | $7.97 | $8.00 | $8.00 | 1,067,065 |
2016-03-16 | $8.17 | $8.29 | $8.02 | $8.17 | $8.17 | 564,888 |
2016-03-15 | $8.47 | $8.65 | $8.18 | $8.18 | $8.18 | 583,661 |
2016-03-14 | $8.58 | $8.74 | $8.42 | $8.53 | $8.53 | 323,940 |
2016-03-11 | $8.45 | $8.65 | $8.37 | $8.58 | $8.58 | 645,822 |
2016-03-10 | $8.61 | $8.85 | $8.25 | $8.38 | $8.38 | 736,094 |
2016-03-09 | $8.68 | $8.74 | $8.31 | $8.57 | $8.57 | 918,384 |
2016-03-08 | $9.15 | $9.20 | $8.55 | $8.60 | $8.60 | 1,369,486 |
2016-03-07 | $8.99 | $9.35 | $8.71 | $9.25 | $9.25 | 880,485 |
2016-03-04 | $8.82 | $9.17 | $8.60 | $9.01 | $9.01 | 1,102,839 |
2016-03-03 | $8.88 | $8.95 | $8.70 | $8.84 | $8.84 | 807,481 |
2016-03-02 | $8.44 | $8.92 | $8.42 | $8.91 | $8.91 | 1,110,095 |
2016-03-01 | $8.36 | $8.50 | $8.13 | $8.46 | $8.46 | 625,962 |
2016-02-29 | $8.46 | $8.54 | $8.17 | $8.23 | $8.23 | 787,105 |
2016-02-26 | $8.29 | $8.58 | $8.24 | $8.49 | $8.49 | 659,081 |
2016-02-25 | $8.10 | $8.38 | $8.02 | $8.25 | $8.25 | 747,379 |
2016-02-24 | $8.27 | $8.47 | $7.48 | $8.09 | $8.09 | 1,433,369 |
2016-02-23 | $8.12 | $8.51 | $8.02 | $8.32 | $8.32 | 1,361,332 |
2016-02-22 | $7.97 | $8.23 | $7.90 | $8.12 | $8.12 | 829,875 |
2016-02-19 | $7.82 | $8.02 | $7.68 | $7.88 | $7.88 | 672,808 |
2016-02-18 | $7.98 | $8.10 | $7.82 | $7.83 | $7.83 | 657,785 |
2016-02-17 | $7.97 | $8.05 | $7.83 | $8.00 | $8.00 | 831,258 |
2016-02-16 | $7.73 | $7.91 | $7.62 | $7.90 | $7.90 | 681,107 |
2016-02-12 | $7.47 | $7.63 | $7.27 | $7.59 | $7.59 | 935,847 |
2016-02-11 | $7.17 | $7.49 | $7.06 | $7.43 | $7.43 | 788,170 |
2016-02-10 | $7.41 | $7.68 | $7.33 | $7.34 | $7.34 | 739,409 |
2016-02-09 | $7.62 | $7.87 | $7.30 | $7.31 | $7.31 | 1,062,106 |
2016-02-08 | $7.77 | $7.89 | $7.52 | $7.74 | $7.74 | 1,336,049 |
2016-02-05 | $8.11 | $8.14 | $7.81 | $7.85 | $7.85 | 1,244,347 |
2016-02-04 | $8.03 | $8.27 | $7.94 | $8.16 | $8.16 | 982,493 |
2016-02-03 | $7.86 | $8.11 | $7.59 | $8.07 | $8.07 | 1,136,066 |
2016-02-02 | $8.05 | $8.11 | $7.80 | $7.82 | $7.82 | 980,032 |
2016-02-01 | $8.24 | $8.30 | $7.98 | $8.13 | $8.13 | 1,226,635 |
2016-01-29 | $7.95 | $8.34 | $7.88 | $8.32 | $8.32 | 1,431,835 |
2016-01-28 | $8.09 | $8.21 | $7.72 | $7.92 | $7.92 | 932,286 |
2016-01-27 | $8.25 | $8.31 | $8.00 | $8.03 | $8.03 | 818,244 |
2016-01-26 | $8.25 | $8.31 | $7.86 | $8.24 | $8.24 | 822,125 |
2016-01-25 | $8.31 | $8.45 | $8.18 | $8.22 | $8.22 | 1,018,350 |
2016-01-22 | $8.65 | $8.68 | $8.20 | $8.36 | $8.36 | 953,696 |
2016-01-21 | $8.36 | $8.75 | $8.20 | $8.51 | $8.51 | 934,578 |
2016-01-20 | $8.15 | $8.55 | $7.69 | $8.45 | $8.45 | 1,423,279 |
2016-01-19 | $8.58 | $8.61 | $7.81 | $8.14 | $8.14 | 1,296,082 |
2016-01-15 | $8.44 | $8.70 | $8.26 | $8.52 | $8.52 | 1,211,734 |
2016-01-14 | $8.41 | $8.94 | $8.28 | $8.66 | $8.66 | 1,017,170 |
2016-01-13 | $8.90 | $9.10 | $8.28 | $8.43 | $8.43 | 1,101,462 |
2016-01-12 | $8.58 | $9.09 | $8.41 | $8.89 | $8.89 | 1,293,286 |
2016-01-11 | $9.32 | $9.47 | $8.17 | $8.45 | $8.45 | 1,859,313 |
2016-01-08 | $8.92 | $9.04 | $8.53 | $8.55 | $8.55 | 877,604 |
2016-01-07 | $8.90 | $9.05 | $8.62 | $8.74 | $8.74 | 1,128,440 |
2016-01-06 | $8.71 | $9.63 | $8.58 | $8.90 | $8.90 | 1,202,469 |
2016-01-05 | $8.92 | $9.08 | $8.79 | $8.86 | $8.86 | 618,848 |
2016-01-04 | $9.11 | $9.15 | $8.42 | $8.96 | $8.96 | 1,295,408 |
2015-12-31 | $9.52 | $9.62 | $9.27 | $9.37 | $9.37 | 921,213 |
2015-12-30 | $9.74 | $9.90 | $9.53 | $9.53 | $9.53 | 579,635 |
2015-12-29 | $9.60 | $9.87 | $9.60 | $9.84 | $9.84 | 565,844 |
2015-12-28 | $9.40 | $9.69 | $9.30 | $9.61 | $9.61 | 584,118 |
2015-12-24 | $9.58 | $9.59 | $9.30 | $9.40 | $9.40 | 310,139 |
2015-12-23 | $9.50 | $9.63 | $9.40 | $9.61 | $9.61 | 595,753 |
2015-12-22 | $9.50 | $9.50 | $9.18 | $9.46 | $9.46 | 607,703 |
2015-12-21 | $9.56 | $9.66 | $9.05 | $9.35 | $9.35 | 1,312,627 |
2015-12-18 | $8.93 | $9.64 | $8.78 | $9.54 | $9.54 | 5,329,289 |
2015-12-17 | $8.98 | $9.00 | $8.37 | $8.92 | $8.92 | 1,979,264 |
2015-12-16 | $8.38 | $8.41 | $7.93 | $8.10 | $8.10 | 1,690,290 |
2015-12-15 | $8.39 | $8.69 | $8.27 | $8.29 | $8.29 | 824,196 |
2015-12-14 | $8.32 | $8.54 | $8.11 | $8.31 | $8.31 | 646,288 |
2015-12-11 | $8.45 | $8.60 | $8.21 | $8.29 | $8.29 | 883,350 |
2015-12-10 | $8.46 | $8.69 | $8.06 | $8.64 | $8.64 | 1,533,316 |
2015-12-09 | $8.68 | $8.70 | $8.44 | $8.49 | $8.49 | 580,379 |
2015-12-08 | $8.43 | $9.00 | $8.43 | $8.74 | $8.74 | 732,941 |
2015-12-07 | $9.00 | $9.06 | $8.44 | $8.50 | $8.50 | 696,037 |
2015-12-04 | $8.66 | $9.05 | $8.55 | $9.00 | $9.00 | 530,790 |
2015-12-03 | $9.07 | $9.13 | $8.62 | $8.69 | $8.69 | 877,676 |
2015-12-02 | $8.90 | $9.27 | $8.71 | $9.07 | $9.07 | 687,505 |
2015-12-01 | $9.00 | $9.01 | $8.68 | $8.93 | $8.93 | 848,850 |
2015-11-30 | $8.77 | $9.10 | $8.77 | $8.96 | $8.96 | 877,488 |
2015-11-27 | $8.76 | $8.85 | $8.64 | $8.73 | $8.73 | 210,078 |
2015-11-25 | $8.61 | $8.80 | $8.59 | $8.79 | $8.79 | 583,979 |
2015-11-24 | $8.47 | $8.65 | $8.25 | $8.63 | $8.63 | 634,397 |
2015-11-23 | $8.39 | $8.63 | $8.31 | $8.56 | $8.56 | 646,338 |
2015-11-20 | $8.16 | $8.49 | $8.06 | $8.37 | $8.37 | 751,074 |
2015-11-19 | $8.31 | $8.31 | $7.96 | $8.11 | $8.11 | 454,700 |
2015-11-18 | $8.13 | $8.39 | $8.06 | $8.36 | $8.36 | 589,903 |
2015-11-17 | $8.26 | $8.48 | $8.08 | $8.12 | $8.12 | 921,008 |
2015-11-16 | $8.00 | $8.47 | $7.98 | $8.23 | $8.23 | 1,797,756 |
2015-11-13 | $7.63 | $7.93 | $7.56 | $7.75 | $7.75 | 684,343 |
2015-11-12 | $7.70 | $7.83 | $7.62 | $7.65 | $7.65 | 572,117 |
2015-11-11 | $7.75 | $7.92 | $7.64 | $7.76 | $7.76 | 823,441 |
2015-11-10 | $7.31 | $7.70 | $7.22 | $7.59 | $7.59 | 1,360,453 |
2015-11-09 | $7.53 | $7.59 | $7.06 | $7.34 | $7.34 | 2,290,205 |
2015-11-06 | $7.43 | $7.85 | $7.36 | $7.84 | $7.84 | 781,235 |
2015-11-05 | $7.50 | $7.63 | $7.40 | $7.50 | $7.50 | 924,277 |
2015-11-04 | $7.45 | $7.74 | $7.42 | $7.55 | $7.55 | 1,240,209 |
2015-11-03 | $7.70 | $7.78 | $7.34 | $7.39 | $7.39 | 1,607,173 |
2015-11-02 | $7.40 | $7.91 | $7.25 | $7.81 | $7.81 | 1,646,180 |
2015-10-30 | $7.89 | $7.99 | $7.23 | $7.28 | $7.28 | 3,910,202 |
2015-10-29 | $9.49 | $9.53 | $6.71 | $7.29 | $7.29 | 8,566,799 |
2015-10-28 | $9.09 | $9.49 | $8.94 | $9.49 | $9.49 | 1,308,424 |
2015-10-27 | $8.85 | $9.10 | $8.85 | $9.09 | $9.09 | 1,174,444 |
2015-10-26 | $8.86 | $9.18 | $8.80 | $8.86 | $8.86 | 594,600 |
2015-10-23 | $8.88 | $8.99 | $8.81 | $8.88 | $8.88 | 879,335 |
2015-10-22 | $8.99 | $9.08 | $8.55 | $8.78 | $8.78 | 1,255,757 |
2015-10-21 | $9.10 | $9.19 | $8.55 | $8.91 | $8.91 | 1,614,661 |
2015-10-20 | $8.70 | $8.98 | $8.58 | $8.89 | $8.89 | 2,030,248 |
2015-10-19 | $8.36 | $8.85 | $8.34 | $8.68 | $8.68 | 1,356,037 |
2015-10-16 | $8.41 | $8.50 | $8.22 | $8.32 | $8.32 | 1,369,579 |
2015-10-15 | $7.95 | $8.51 | $7.54 | $8.38 | $8.38 | 2,725,984 |
2015-10-14 | $8.61 | $8.73 | $7.76 | $7.95 | $7.95 | 3,262,354 |
2015-10-13 | $9.94 | $9.94 | $8.43 | $8.44 | $8.44 | 2,433,723 |
2015-10-12 | $9.53 | $10.00 | $9.19 | $9.84 | $9.84 | 2,191,602 |
2015-10-09 | $9.43 | $9.52 | $9.21 | $9.40 | $9.40 | 1,066,931 |
2015-10-08 | $9.51 | $9.51 | $9.13 | $9.39 | $9.39 | 1,082,773 |
2015-10-07 | $9.46 | $9.75 | $9.17 | $9.55 | $9.55 | 1,396,311 |
2015-10-06 | $9.73 | $9.95 | $8.99 | $9.42 | $9.42 | 1,122,747 |
2015-10-05 | $9.87 | $10.14 | $9.56 | $9.80 | $9.80 | 1,686,179 |
2015-10-02 | $9.39 | $9.72 | $9.22 | $9.72 | $9.72 | 752,835 |
2015-10-01 | $9.64 | $9.66 | $9.00 | $9.47 | $9.47 | 1,050,134 |
2015-09-30 | $9.61 | $9.82 | $9.45 | $9.65 | $9.65 | 1,333,881 |
2015-09-29 | $9.44 | $9.93 | $9.27 | $9.46 | $9.46 | 995,163 |
2015-09-28 | $9.98 | $10.04 | $9.25 | $9.48 | $9.48 | 1,322,195 |
2015-09-25 | $10.55 | $10.55 | $9.73 | $10.00 | $10.00 | 1,338,101 |
2015-09-24 | $10.27 | $10.43 | $10.01 | $10.36 | $10.36 | 696,988 |
2015-09-23 | $10.40 | $10.55 | $10.15 | $10.35 | $10.35 | 582,673 |
2015-09-22 | $10.60 | $10.74 | $10.14 | $10.35 | $10.35 | 1,752,140 |
2015-09-21 | $11.38 | $11.74 | $10.69 | $10.76 | $10.76 | 1,805,172 |
2015-09-18 | $10.73 | $11.14 | $10.63 | $11.07 | $11.07 | 1,936,523 |
2015-09-17 | $10.53 | $11.00 | $10.39 | $10.94 | $10.94 | 1,002,321 |
2015-09-16 | $10.38 | $10.60 | $10.28 | $10.56 | $10.56 | 830,631 |
2015-09-15 | $10.13 | $10.45 | $10.13 | $10.34 | $10.34 | 622,186 |
2015-09-14 | $10.20 | $10.34 | $9.94 | $10.18 | $10.18 | 1,048,338 |
2015-09-11 | $10.13 | $10.32 | $9.76 | $10.12 | $10.12 | 1,798,649 |
2015-09-10 | $10.11 | $10.40 | $10.09 | $10.27 | $10.27 | 585,219 |
2015-09-09 | $10.46 | $10.50 | $10.09 | $10.12 | $10.12 | 729,766 |
2015-09-08 | $9.93 | $10.42 | $9.85 | $10.41 | $10.41 | 863,503 |
2015-09-04 | $9.53 | $9.83 | $9.53 | $9.82 | $9.82 | 381,478 |
2015-09-03 | $9.57 | $9.93 | $9.55 | $9.67 | $9.67 | 845,558 |
2015-09-02 | $9.40 | $9.64 | $9.32 | $9.58 | $9.58 | 876,887 |
2015-09-01 | $9.44 | $9.71 | $9.19 | $9.31 | $9.31 | 1,471,544 |
2015-08-31 | $9.59 | $9.97 | $9.52 | $9.71 | $9.71 | 1,227,006 |
Mimedx Group Inc (MDXG) News Headlines
Recent Mimedx Group Inc (MDXG) News
Similar Companies to Mimedx Group Inc (MDXG) in the Medical Devices Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |