National Cinemedia Inc (NCMI) Exchange: NASDAQ
Data as of May 13, 2025
$5.07 ($0.12) 2.42%
National Cinemedia Inc - Daily Information
Click for more stock information on National Cinemedia Inc.Daily Information | Data |
---|---|
Date | May 13, 2025 |
Open | $4.95 |
Previous Close | $5.07 |
High | $5.15 |
Low | $4.91 |
Adjusted Open | $4.95 |
Previous Adjusted Close | $5.07 |
Adjusted High | $5.15 |
Adjusted Low | $4.91 |
About National Cinemedia Inc (NCMI)
National Cinemedia Inc (NCMI) is a leading provider in the out-of-home (OOH) media market in the United States. The company was founded in 1998 and since then it has become one of the largest digital network operators in the United States, reaching an estimated 100 million viewers every month in digital media. NCMI provides targeted advertising solutions tailored to meet clientsâ media needs, and its portfolio of products includes Static and digital billboards, digital terrestrial television (DTH), video-on-demand (VOD) content, cinematic interactive (CI) screens at major venues, interactive video kiosks, and other digital initiatives. NCMI also provides interactive media marketing and data analytics tools to enable advertisers to target consumers with greater accuracy and effectiveness. In 2020, NCMI employed about 918 people across the United States. NCMI has established a strong track record of demonstrated growth since its inception. Despite the pandemic and the market downturn stemming from Covid-19, the company reported 2.9% and 5.2% organic growth in net sales and operating income, respectively, in 2020. As the market and economy rebound, NCMI is well positioned to expand its capabilities in targeting technology, and media services and digital products, which are expected to drive sales and profits going forward.
Invest in National Cinemedia Inc (NCMI)
Historical Stock Data for National Cinemedia Inc (NCMI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-09 | $4.95 | $5.15 | $4.91 | $5.07 | $5.07 | 777,119 |
2025-05-08 | $5.26 | $5.26 | $4.91 | $4.95 | $4.95 | 1,165,907 |
2025-05-07 | $4.12 | $5.52 | $4.12 | $5.13 | $5.13 | 2,458,174 |
2025-05-06 | $5.56 | $5.88 | $5.56 | $5.80 | $5.80 | 708,641 |
2025-05-05 | $5.61 | $5.66 | $5.42 | $5.61 | $5.61 | 759,334 |
2025-05-02 | $5.68 | $5.80 | $5.59 | $5.68 | $5.68 | 703,126 |
2025-05-01 | $5.81 | $5.81 | $5.62 | $5.65 | $5.65 | 532,186 |
2025-04-30 | $5.88 | $5.92 | $5.71 | $5.73 | $5.73 | 1,244,543 |
2025-04-29 | $5.90 | $6.18 | $5.89 | $5.97 | $5.97 | 877,645 |
2025-04-28 | $5.91 | $5.92 | $5.72 | $5.89 | $5.89 | 1,236,649 |
2025-04-25 | $5.77 | $5.92 | $5.74 | $5.90 | $5.90 | 308,181 |
2025-04-24 | $5.86 | $5.97 | $5.70 | $5.81 | $5.81 | 1,515,666 |
2025-04-23 | $5.96 | $5.98 | $5.75 | $5.85 | $5.85 | 1,201,169 |
2025-04-22 | $5.97 | $5.99 | $5.83 | $5.84 | $5.84 | 580,513 |
2025-04-21 | $5.87 | $5.94 | $5.79 | $5.91 | $5.91 | 328,587 |
2025-04-17 | $5.83 | $6.00 | $5.77 | $5.92 | $5.92 | 369,256 |
2025-04-16 | $5.93 | $5.94 | $5.73 | $5.81 | $5.81 | 587,605 |
2025-04-15 | $5.78 | $5.99 | $5.78 | $5.97 | $5.97 | 814,477 |
2025-04-14 | $5.87 | $5.87 | $5.68 | $5.81 | $5.81 | 481,067 |
2025-04-11 | $5.71 | $5.81 | $5.64 | $5.77 | $5.77 | 704,907 |
2025-04-10 | $5.82 | $5.90 | $5.51 | $5.68 | $5.68 | 849,845 |
2025-04-09 | $5.64 | $6.10 | $5.46 | $5.93 | $5.93 | 1,467,627 |
2025-04-08 | $5.94 | $5.94 | $5.58 | $5.67 | $5.67 | 1,011,955 |
2025-04-07 | $5.48 | $6.11 | $5.44 | $5.75 | $5.75 | 1,342,500 |
2025-04-04 | $5.75 | $5.82 | $5.55 | $5.72 | $5.72 | 1,716,430 |
2025-04-03 | $5.69 | $5.97 | $5.68 | $5.95 | $5.95 | 828,363 |
2025-04-02 | $5.89 | $6.11 | $5.86 | $6.00 | $6.00 | 845,593 |
2025-04-01 | $5.81 | $6.00 | $5.70 | $5.98 | $5.98 | 1,053,259 |
2025-03-31 | $5.49 | $5.90 | $5.49 | $5.84 | $5.84 | 802,761 |
2025-03-28 | $6.03 | $6.04 | $5.59 | $5.61 | $5.61 | 794,006 |
2025-03-27 | $6.04 | $6.13 | $5.95 | $6.05 | $6.05 | 732,424 |
2025-03-26 | $5.89 | $6.07 | $5.87 | $6.04 | $6.04 | 543,099 |
2025-03-25 | $5.83 | $5.90 | $5.76 | $5.90 | $5.90 | 518,962 |
2025-03-24 | $5.93 | $6.02 | $5.74 | $5.83 | $5.83 | 769,663 |
2025-03-21 | $5.75 | $5.85 | $5.72 | $5.72 | $5.72 | 1,076,377 |
2025-03-20 | $6.06 | $6.08 | $5.81 | $5.82 | $5.82 | 662,465 |
2025-03-19 | $5.89 | $6.10 | $5.85 | $6.08 | $6.08 | 869,603 |
2025-03-18 | $5.78 | $5.91 | $5.71 | $5.75 | $5.75 | 665,673 |
2025-03-17 | $5.95 | $6.05 | $5.82 | $5.83 | $5.83 | 853,462 |
2025-03-14 | $6.05 | $6.10 | $5.80 | $5.95 | $5.95 | 1,246,696 |
2025-03-13 | $5.71 | $6.06 | $5.59 | $5.71 | $5.71 | 993,764 |
2025-03-12 | $5.63 | $5.63 | $5.38 | $5.53 | $5.53 | 881,000 |
2025-03-11 | $5.38 | $5.40 | $5.10 | $5.35 | $5.35 | 968,943 |
2025-03-10 | $5.07 | $5.42 | $4.96 | $5.39 | $5.39 | 1,165,052 |
2025-03-07 | $5.70 | $5.76 | $4.67 | $5.22 | $5.22 | 2,727,444 |
2025-03-06 | $6.32 | $6.39 | $6.23 | $6.35 | $6.35 | 461,485 |
2025-03-05 | $6.26 | $6.39 | $6.25 | $6.39 | $6.39 | 323,507 |
2025-03-04 | $6.27 | $6.29 | $6.13 | $6.22 | $6.22 | 674,619 |
2025-03-03 | $6.72 | $6.76 | $6.32 | $6.36 | $6.36 | 462,450 |
2025-02-28 | $6.59 | $6.69 | $6.55 | $6.69 | $6.69 | 405,107 |
2025-02-27 | $6.72 | $6.76 | $6.57 | $6.59 | $6.59 | 263,236 |
2025-02-26 | $6.80 | $6.87 | $6.71 | $6.74 | $6.74 | 248,501 |
2025-02-25 | $6.86 | $6.90 | $6.72 | $6.79 | $6.79 | 265,384 |
2025-02-24 | $6.72 | $6.91 | $6.66 | $6.83 | $6.83 | 326,571 |
2025-02-21 | $6.93 | $7.00 | $6.69 | $6.69 | $6.69 | 671,783 |
2025-02-20 | $6.86 | $6.95 | $6.71 | $6.82 | $6.82 | 319,559 |
2025-02-19 | $7.00 | $7.06 | $6.78 | $6.90 | $6.90 | 509,022 |
2025-02-18 | $7.07 | $7.15 | $7.03 | $7.08 | $7.08 | 405,514 |
2025-02-14 | $7.20 | $7.25 | $7.04 | $7.07 | $7.07 | 319,924 |
2025-02-13 | $7.00 | $7.19 | $6.91 | $7.19 | $7.19 | 457,788 |
2025-02-12 | $6.90 | $7.05 | $6.90 | $6.98 | $6.98 | 282,086 |
2025-02-11 | $7.06 | $7.16 | $6.91 | $6.99 | $6.99 | 304,243 |
2025-02-10 | $7.08 | $7.17 | $7.01 | $7.11 | $7.11 | 472,213 |
2025-02-07 | $7.05 | $7.08 | $6.96 | $7.02 | $7.02 | 282,162 |
2025-02-06 | $7.00 | $7.10 | $6.96 | $7.02 | $7.02 | 262,205 |
2025-02-05 | $6.82 | $7.10 | $6.82 | $7.00 | $7.00 | 698,370 |
2025-02-04 | $6.78 | $6.92 | $6.70 | $6.83 | $6.83 | 403,497 |
2025-02-03 | $6.39 | $6.85 | $6.39 | $6.77 | $6.77 | 568,584 |
2025-01-31 | $6.71 | $6.76 | $6.51 | $6.59 | $6.59 | 482,754 |
2025-01-30 | $6.80 | $6.83 | $6.64 | $6.71 | $6.71 | 272,538 |
2025-01-29 | $6.73 | $6.78 | $6.54 | $6.75 | $6.75 | 418,608 |
2025-01-28 | $6.82 | $6.82 | $6.74 | $6.74 | $6.74 | 257,969 |
2025-01-27 | $6.90 | $7.02 | $6.78 | $6.82 | $6.82 | 377,210 |
2025-01-24 | $6.76 | $6.98 | $6.72 | $6.90 | $6.90 | 479,224 |
2025-01-23 | $6.50 | $6.80 | $6.50 | $6.76 | $6.76 | 500,258 |
2025-01-22 | $6.72 | $6.81 | $6.59 | $6.70 | $6.70 | 455,625 |
2025-01-21 | $6.86 | $7.03 | $6.66 | $6.70 | $6.70 | 549,896 |
2025-01-17 | $6.38 | $6.80 | $6.38 | $6.80 | $6.80 | 759,604 |
2025-01-16 | $6.08 | $6.32 | $6.08 | $6.26 | $6.26 | 635,909 |
2025-01-15 | $6.18 | $6.25 | $6.03 | $6.06 | $6.06 | 598,986 |
2025-01-14 | $6.07 | $6.17 | $6.00 | $6.05 | $6.05 | 430,667 |
2025-01-13 | $5.96 | $6.08 | $5.95 | $6.01 | $6.01 | 393,851 |
2025-01-10 | $6.14 | $6.23 | $5.93 | $6.01 | $6.01 | 526,016 |
2025-01-08 | $6.39 | $6.43 | $6.08 | $6.23 | $6.23 | 602,578 |
2025-01-07 | $6.73 | $6.78 | $6.32 | $6.42 | $6.42 | 509,330 |
2025-01-06 | $6.75 | $6.86 | $6.71 | $6.72 | $6.72 | 315,783 |
2025-01-03 | $6.64 | $6.77 | $6.60 | $6.73 | $6.73 | 365,232 |
2025-01-02 | $6.69 | $6.84 | $6.49 | $6.61 | $6.61 | 703,153 |
2024-12-31 | $6.47 | $6.74 | $6.46 | $6.64 | $6.64 | 1,630,436 |
2024-12-30 | $6.54 | $6.56 | $6.35 | $6.47 | $6.47 | 830,384 |
2024-12-27 | $6.70 | $6.74 | $6.52 | $6.61 | $6.61 | 618,683 |
2024-12-26 | $6.48 | $6.75 | $6.48 | $6.74 | $6.74 | 415,889 |
2024-12-24 | $6.55 | $6.61 | $6.48 | $6.48 | $6.48 | 389,140 |
2024-12-23 | $6.67 | $6.69 | $6.55 | $6.60 | $6.60 | 505,377 |
2024-12-20 | $6.66 | $6.78 | $6.66 | $6.72 | $6.72 | 936,848 |
2024-12-19 | $6.90 | $6.98 | $6.70 | $6.74 | $6.74 | 499,272 |
2024-12-18 | $7.02 | $7.17 | $6.77 | $6.85 | $6.85 | 673,832 |
2024-12-17 | $7.03 | $7.18 | $6.95 | $6.97 | $6.97 | 767,016 |
2024-12-16 | $7.25 | $7.26 | $7.03 | $7.07 | $7.07 | 407,660 |
2024-12-13 | $7.37 | $7.41 | $7.15 | $7.24 | $7.24 | 527,743 |
2024-12-12 | $7.45 | $7.60 | $7.36 | $7.37 | $7.37 | 428,634 |
2024-12-11 | $7.42 | $7.52 | $7.31 | $7.45 | $7.45 | 461,658 |
2024-12-10 | $7.18 | $7.40 | $7.15 | $7.34 | $7.34 | 551,094 |
2024-12-09 | $7.33 | $7.38 | $7.17 | $7.22 | $7.22 | 455,737 |
2024-12-06 | $7.21 | $7.34 | $7.04 | $7.30 | $7.30 | 531,308 |
2024-12-05 | $7.17 | $7.46 | $7.00 | $7.11 | $7.11 | 3,656,294 |
2024-12-04 | $7.28 | $7.29 | $7.11 | $7.18 | $7.18 | 515,438 |
2024-12-03 | $7.30 | $7.37 | $7.10 | $7.29 | $7.29 | 589,627 |
2024-12-02 | $6.95 | $7.34 | $6.95 | $7.30 | $7.30 | 841,956 |
2024-11-29 | $6.89 | $6.95 | $6.82 | $6.95 | $6.95 | 169,806 |
2024-11-27 | $6.84 | $6.91 | $6.77 | $6.86 | $6.86 | 255,066 |
2024-11-26 | $6.90 | $6.98 | $6.79 | $6.80 | $6.80 | 578,974 |
2024-11-25 | $6.95 | $7.03 | $6.85 | $6.91 | $6.91 | 499,085 |
2024-11-22 | $6.82 | $6.91 | $6.75 | $6.88 | $6.88 | 435,838 |
2024-11-21 | $6.69 | $6.85 | $6.66 | $6.81 | $6.81 | 396,524 |
2024-11-20 | $6.75 | $6.81 | $6.62 | $6.69 | $6.69 | 284,777 |
2024-11-19 | $6.68 | $6.82 | $6.65 | $6.76 | $6.76 | 343,295 |
2024-11-18 | $6.62 | $6.81 | $6.61 | $6.78 | $6.78 | 267,197 |
2024-11-15 | $6.78 | $6.78 | $6.58 | $6.63 | $6.63 | 388,686 |
2024-11-14 | $6.69 | $6.83 | $6.65 | $6.74 | $6.74 | 356,039 |
2024-11-13 | $6.79 | $6.84 | $6.60 | $6.66 | $6.66 | 496,847 |
2024-11-12 | $6.47 | $6.76 | $6.45 | $6.76 | $6.76 | 451,142 |
2024-11-11 | $6.35 | $6.55 | $6.24 | $6.52 | $6.52 | 459,946 |
2024-11-08 | $6.57 | $6.57 | $6.21 | $6.30 | $6.30 | 694,643 |
2024-11-07 | $6.57 | $6.64 | $6.49 | $6.61 | $6.61 | 590,903 |
2024-11-06 | $7.35 | $7.35 | $6.51 | $6.53 | $6.53 | 1,952,108 |
2024-11-05 | $7.16 | $7.39 | $7.08 | $7.30 | $7.30 | 621,571 |
2024-11-04 | $7.16 | $7.28 | $7.07 | $7.12 | $7.12 | 361,677 |
2024-11-01 | $7.28 | $7.38 | $7.09 | $7.17 | $7.17 | 435,400 |
2024-10-31 | $7.20 | $7.26 | $7.06 | $7.19 | $7.19 | 353,994 |
2024-10-30 | $7.14 | $7.32 | $7.05 | $7.23 | $7.23 | 337,664 |
2024-10-29 | $7.15 | $7.33 | $7.11 | $7.17 | $7.17 | 457,300 |
2024-10-28 | $7.19 | $7.32 | $7.15 | $7.20 | $7.20 | 425,894 |
2024-10-25 | $7.10 | $7.23 | $7.06 | $7.11 | $7.11 | 349,762 |
2024-10-24 | $6.95 | $7.10 | $6.91 | $7.06 | $7.06 | 613,390 |
2024-10-23 | $6.90 | $7.00 | $6.83 | $6.93 | $6.93 | 271,724 |
2024-10-22 | $6.92 | $6.95 | $6.74 | $6.94 | $6.94 | 259,134 |
2024-10-21 | $7.00 | $7.02 | $6.93 | $6.94 | $6.94 | 263,321 |
2024-10-18 | $7.05 | $7.05 | $6.95 | $7.00 | $7.00 | 393,349 |
2024-10-17 | $6.85 | $7.02 | $6.72 | $7.00 | $7.00 | 589,742 |
2024-10-16 | $6.74 | $6.91 | $6.72 | $6.87 | $6.87 | 544,514 |
2024-10-15 | $6.79 | $6.83 | $6.72 | $6.74 | $6.74 | 384,046 |
2024-10-14 | $6.77 | $6.85 | $6.72 | $6.80 | $6.80 | 310,129 |
2024-10-11 | $6.50 | $6.85 | $6.50 | $6.79 | $6.79 | 674,842 |
2024-10-10 | $6.37 | $6.69 | $6.26 | $6.51 | $6.51 | 588,481 |
2024-10-09 | $6.42 | $6.50 | $6.37 | $6.45 | $6.45 | 536,919 |
2024-10-08 | $6.46 | $6.51 | $6.36 | $6.42 | $6.42 | 256,201 |
2024-10-07 | $6.62 | $6.63 | $6.42 | $6.47 | $6.47 | 321,465 |
2024-10-04 | $6.72 | $6.84 | $6.44 | $6.65 | $6.65 | 990,222 |
2024-10-03 | $6.72 | $6.78 | $6.55 | $6.67 | $6.67 | 442,109 |
2024-10-02 | $6.76 | $6.82 | $6.61 | $6.76 | $6.76 | 268,274 |
2024-10-01 | $7.04 | $7.05 | $6.74 | $6.80 | $6.80 | 432,463 |
2024-09-30 | $7.16 | $7.25 | $6.99 | $7.05 | $7.05 | 1,327,928 |
2024-09-27 | $7.07 | $7.25 | $7.02 | $7.20 | $7.20 | 577,569 |
2024-09-26 | $7.08 | $7.12 | $6.93 | $7.01 | $7.01 | 390,312 |
2024-09-25 | $7.10 | $7.15 | $6.97 | $6.99 | $6.99 | 386,566 |
2024-09-24 | $6.96 | $7.14 | $6.88 | $7.09 | $7.09 | 781,869 |
2024-09-23 | $6.86 | $6.99 | $6.74 | $6.85 | $6.85 | 243,357 |
2024-09-20 | $6.94 | $7.01 | $6.84 | $6.85 | $6.85 | 1,204,012 |
2024-09-19 | $7.10 | $7.10 | $6.90 | $6.97 | $6.97 | 228,980 |
2024-09-18 | $7.08 | $7.10 | $6.94 | $7.00 | $7.00 | 313,159 |
2024-09-17 | $7.00 | $7.08 | $6.91 | $7.06 | $7.06 | 333,861 |
2024-09-16 | $6.87 | $7.02 | $6.76 | $6.96 | $6.96 | 355,448 |
2024-09-13 | $6.73 | $6.96 | $6.73 | $6.85 | $6.85 | 291,421 |
2024-09-12 | $6.52 | $6.78 | $6.50 | $6.73 | $6.73 | 283,557 |
2024-09-11 | $6.63 | $6.70 | $6.45 | $6.52 | $6.52 | 409,820 |
2024-09-10 | $6.73 | $6.85 | $6.60 | $6.64 | $6.64 | 635,037 |
2024-09-09 | $6.70 | $7.00 | $6.66 | $6.76 | $6.76 | 528,926 |
2024-09-06 | $6.87 | $6.88 | $6.66 | $6.68 | $6.68 | 288,416 |
2024-09-05 | $6.80 | $6.89 | $6.67 | $6.87 | $6.87 | 341,570 |
2024-09-04 | $6.70 | $6.85 | $6.70 | $6.80 | $6.80 | 262,333 |
2024-09-03 | $6.84 | $6.86 | $6.70 | $6.74 | $6.74 | 285,732 |
2024-08-30 | $6.93 | $6.93 | $6.76 | $6.89 | $6.89 | 271,622 |
2024-08-29 | $6.89 | $6.92 | $6.81 | $6.90 | $6.90 | 213,849 |
2024-08-28 | $6.86 | $6.86 | $6.68 | $6.82 | $6.82 | 223,969 |
2024-08-27 | $6.94 | $6.94 | $6.82 | $6.89 | $6.89 | 212,436 |
2024-08-26 | $6.92 | $6.97 | $6.80 | $6.96 | $6.96 | 283,131 |
2024-08-23 | $6.91 | $7.01 | $6.87 | $6.91 | $6.91 | 314,354 |
2024-08-22 | $6.94 | $6.97 | $6.79 | $6.86 | $6.86 | 332,941 |
2024-08-21 | $6.85 | $6.99 | $6.78 | $6.94 | $6.94 | 375,274 |
2024-08-20 | $6.75 | $6.87 | $6.67 | $6.83 | $6.83 | 371,030 |
2024-08-19 | $6.56 | $6.82 | $6.56 | $6.75 | $6.75 | 566,655 |
2024-08-16 | $6.44 | $6.68 | $6.38 | $6.56 | $6.56 | 409,532 |
2024-08-15 | $6.69 | $6.75 | $6.26 | $6.40 | $6.40 | 828,627 |
2024-08-14 | $6.07 | $6.15 | $6.00 | $6.12 | $6.12 | 454,740 |
2024-08-13 | $5.96 | $6.06 | $5.92 | $6.06 | $6.06 | 309,263 |
2024-08-12 | $6.10 | $6.11 | $5.84 | $5.92 | $5.92 | 290,825 |
2024-08-09 | $6.13 | $6.13 | $5.93 | $6.08 | $6.08 | 266,937 |
2024-08-08 | $6.07 | $6.11 | $5.98 | $6.06 | $6.06 | 338,961 |
2024-08-07 | $6.35 | $6.38 | $5.86 | $5.99 | $5.99 | 643,972 |
2024-08-06 | $5.71 | $6.50 | $5.71 | $6.29 | $6.29 | 1,915,221 |
2024-08-05 | $5.23 | $5.44 | $5.20 | $5.28 | $5.28 | 527,769 |
2024-08-02 | $5.60 | $5.68 | $5.55 | $5.66 | $5.66 | 526,287 |
2024-08-01 | $5.98 | $6.05 | $5.67 | $5.77 | $5.77 | 672,659 |
2024-07-31 | $6.04 | $6.12 | $5.87 | $6.04 | $6.04 | 708,672 |
2024-07-30 | $5.81 | $6.02 | $5.71 | $6.01 | $6.01 | 500,831 |
2024-07-29 | $5.72 | $5.84 | $5.70 | $5.77 | $5.77 | 249,951 |
2024-07-26 | $5.60 | $5.74 | $5.55 | $5.71 | $5.71 | 309,463 |
2024-07-25 | $5.55 | $5.67 | $5.46 | $5.54 | $5.54 | 418,533 |
2024-07-24 | $5.73 | $5.82 | $5.54 | $5.55 | $5.55 | 463,040 |
2024-07-23 | $5.57 | $5.80 | $5.52 | $5.76 | $5.76 | 755,750 |
2024-07-22 | $5.25 | $5.56 | $5.18 | $5.55 | $5.55 | 674,465 |
2024-07-19 | $5.06 | $5.40 | $4.96 | $5.25 | $5.25 | 568,432 |
2024-07-18 | $5.02 | $5.19 | $5.02 | $5.06 | $5.06 | 384,716 |
2024-07-17 | $5.00 | $5.20 | $4.99 | $5.06 | $5.06 | 532,807 |
2024-07-16 | $4.98 | $5.15 | $4.89 | $5.05 | $5.05 | 548,473 |
2024-07-15 | $4.89 | $4.99 | $4.84 | $4.91 | $4.91 | 385,784 |
2024-07-12 | $4.88 | $4.88 | $4.77 | $4.84 | $4.84 | 361,898 |
2024-07-11 | $4.65 | $4.86 | $4.65 | $4.81 | $4.81 | 360,199 |
2024-07-10 | $4.57 | $4.59 | $4.41 | $4.57 | $4.57 | 366,341 |
2024-07-09 | $4.55 | $4.62 | $4.48 | $4.55 | $4.55 | 324,680 |
2024-07-08 | $4.45 | $4.61 | $4.44 | $4.57 | $4.57 | 535,507 |
2024-07-05 | $4.56 | $4.56 | $4.40 | $4.44 | $4.44 | 692,723 |
2024-07-03 | $4.41 | $4.67 | $4.41 | $4.58 | $4.58 | 323,969 |
2024-07-02 | $4.23 | $4.46 | $4.17 | $4.43 | $4.43 | 624,060 |
2024-07-01 | $4.40 | $4.46 | $4.12 | $4.22 | $4.22 | 836,336 |
2024-06-28 | $4.25 | $4.48 | $4.16 | $4.39 | $4.39 | 10,965,141 |
2024-06-27 | $4.39 | $4.55 | $4.20 | $4.25 | $4.25 | 755,041 |
2024-06-26 | $4.25 | $4.42 | $4.20 | $4.39 | $4.39 | 717,617 |
2024-06-25 | $4.28 | $4.31 | $4.22 | $4.29 | $4.29 | 801,574 |
2024-06-24 | $4.38 | $4.41 | $4.21 | $4.25 | $4.25 | 932,147 |
2024-06-21 | $4.34 | $4.40 | $4.31 | $4.39 | $4.39 | 505,546 |
2024-06-20 | $4.49 | $4.51 | $4.34 | $4.35 | $4.35 | 583,481 |
2024-06-18 | $4.58 | $4.63 | $4.47 | $4.52 | $4.52 | 425,898 |
2024-06-17 | $4.65 | $4.70 | $4.56 | $4.63 | $4.63 | 394,619 |
2024-06-14 | $4.68 | $4.72 | $4.53 | $4.61 | $4.61 | 542,947 |
2024-06-13 | $4.79 | $4.84 | $4.63 | $4.76 | $4.76 | 309,555 |
2024-06-12 | $4.85 | $4.91 | $4.73 | $4.80 | $4.80 | 350,341 |
2024-06-11 | $4.80 | $4.86 | $4.71 | $4.80 | $4.80 | 340,386 |
2024-06-10 | $4.86 | $4.96 | $4.80 | $4.84 | $4.84 | 351,294 |
2024-06-07 | $4.88 | $5.04 | $4.86 | $4.91 | $4.91 | 379,694 |
2024-06-06 | $5.06 | $5.13 | $4.83 | $4.93 | $4.93 | 527,277 |
2024-06-05 | $5.15 | $5.26 | $5.07 | $5.09 | $5.09 | 336,562 |
2024-06-04 | $5.52 | $5.53 | $5.18 | $5.20 | $5.20 | 397,057 |
2024-06-03 | $5.55 | $5.64 | $5.46 | $5.53 | $5.53 | 390,965 |
2024-05-31 | $5.57 | $5.59 | $5.44 | $5.55 | $5.55 | 387,442 |
2024-05-30 | $5.59 | $5.68 | $5.50 | $5.56 | $5.56 | 481,421 |
2024-05-29 | $5.53 | $5.63 | $5.49 | $5.58 | $5.58 | 590,191 |
2024-05-28 | $5.54 | $5.90 | $5.51 | $5.62 | $5.62 | 1,064,223 |
2024-05-24 | $5.11 | $5.51 | $5.11 | $5.50 | $5.50 | 663,501 |
2024-05-23 | $5.09 | $5.24 | $5.08 | $5.12 | $5.12 | 830,893 |
2024-05-22 | $4.91 | $5.09 | $4.91 | $5.08 | $5.08 | 446,040 |
2024-05-21 | $4.89 | $4.99 | $4.81 | $4.95 | $4.95 | 362,577 |
2024-05-20 | $4.94 | $4.97 | $4.87 | $4.91 | $4.91 | 341,987 |
2024-05-17 | $5.00 | $5.01 | $4.82 | $4.94 | $4.94 | 548,823 |
2024-05-16 | $4.82 | $5.03 | $4.82 | $5.01 | $5.01 | 796,603 |
2024-05-15 | $4.68 | $4.84 | $4.64 | $4.84 | $4.84 | 655,472 |
2024-05-14 | $4.46 | $4.69 | $4.46 | $4.64 | $4.64 | 536,098 |
2024-05-13 | $4.51 | $4.71 | $4.50 | $4.53 | $4.53 | 418,363 |
2024-05-10 | $4.56 | $4.63 | $4.46 | $4.50 | $4.50 | 558,711 |
2024-05-09 | $4.68 | $4.72 | $4.53 | $4.57 | $4.57 | 694,275 |
2024-05-08 | $4.57 | $4.72 | $4.50 | $4.69 | $4.69 | 493,867 |
2024-05-07 | $4.25 | $4.87 | $4.23 | $4.61 | $4.61 | 1,385,975 |
2024-05-06 | $4.57 | $4.88 | $4.57 | $4.83 | $4.83 | 622,537 |
2024-05-03 | $4.60 | $4.66 | $4.51 | $4.57 | $4.57 | 389,234 |
2024-05-02 | $4.54 | $4.62 | $4.42 | $4.54 | $4.54 | 521,131 |
2024-05-01 | $4.23 | $4.52 | $4.23 | $4.47 | $4.47 | 432,821 |
2024-04-30 | $4.40 | $4.40 | $4.26 | $4.28 | $4.28 | 374,917 |
2024-04-29 | $4.47 | $4.53 | $4.39 | $4.39 | $4.39 | 373,775 |
2024-04-26 | $4.63 | $4.64 | $4.46 | $4.47 | $4.47 | 303,688 |
2024-04-25 | $4.53 | $4.61 | $4.45 | $4.59 | $4.59 | 374,083 |
2024-04-24 | $4.68 | $4.73 | $4.56 | $4.63 | $4.63 | 456,412 |
2024-04-23 | $4.59 | $4.77 | $4.53 | $4.66 | $4.66 | 739,236 |
2024-04-22 | $4.54 | $4.54 | $4.47 | $4.52 | $4.52 | 914,924 |
2024-04-19 | $4.40 | $4.59 | $4.32 | $4.50 | $4.50 | 900,517 |
2024-04-18 | $4.43 | $4.55 | $4.37 | $4.43 | $4.43 | 543,505 |
2024-04-17 | $4.64 | $4.67 | $4.40 | $4.45 | $4.45 | 792,680 |
2024-04-16 | $4.56 | $4.65 | $4.50 | $4.60 | $4.60 | 748,171 |
2024-04-15 | $4.71 | $4.77 | $4.57 | $4.63 | $4.63 | 743,068 |
2024-04-12 | $5.07 | $5.07 | $4.68 | $4.73 | $4.73 | 693,848 |
2024-04-11 | $5.05 | $5.12 | $4.82 | $5.08 | $5.08 | 1,155,495 |
2024-04-10 | $4.95 | $5.09 | $4.94 | $4.95 | $4.95 | 2,466,789 |
2024-04-09 | $5.17 | $5.25 | $4.99 | $5.02 | $5.02 | 905,113 |
2024-04-08 | $5.34 | $5.40 | $5.19 | $5.19 | $5.19 | 470,166 |
2024-04-05 | $5.41 | $5.51 | $5.32 | $5.35 | $5.35 | 659,813 |
2024-04-04 | $5.59 | $5.66 | $5.42 | $5.44 | $5.44 | 918,238 |
2024-04-03 | $5.37 | $5.69 | $5.27 | $5.61 | $5.61 | 1,243,150 |
2024-04-02 | $5.25 | $5.39 | $5.11 | $5.38 | $5.38 | 856,467 |
2024-04-01 | $5.16 | $5.38 | $5.11 | $5.32 | $5.32 | 688,663 |
2024-03-28 | $5.09 | $5.24 | $5.05 | $5.15 | $5.15 | 1,831,278 |
2024-03-27 | $5.31 | $5.48 | $5.05 | $5.06 | $5.06 | 882,879 |
2024-03-26 | $5.37 | $5.55 | $5.24 | $5.28 | $5.28 | 1,124,988 |
2024-03-25 | $5.70 | $5.75 | $5.29 | $5.35 | $5.35 | 1,238,889 |
2024-03-22 | $5.47 | $5.68 | $5.37 | $5.63 | $5.63 | 1,599,174 |
2024-03-21 | $5.22 | $5.58 | $5.12 | $5.31 | $5.31 | 1,437,298 |
2024-03-20 | $5.19 | $5.30 | $5.02 | $5.21 | $5.21 | 1,917,700 |
2024-03-19 | $5.18 | $5.50 | $4.81 | $5.06 | $5.06 | 8,346,954 |
2024-03-18 | $4.27 | $4.45 | $4.15 | $4.22 | $4.22 | 714,848 |
2024-03-15 | $4.05 | $4.26 | $4.05 | $4.24 | $4.24 | 432,697 |
2024-03-14 | $4.12 | $4.27 | $4.03 | $4.08 | $4.08 | 551,958 |
2024-03-13 | $3.87 | $4.10 | $3.87 | $4.08 | $4.08 | 184,163 |
2024-03-12 | $3.86 | $3.91 | $3.71 | $3.87 | $3.87 | 279,804 |
2024-03-11 | $3.90 | $3.94 | $3.81 | $3.85 | $3.85 | 154,456 |
2024-03-08 | $4.30 | $4.34 | $3.79 | $3.92 | $3.92 | 563,775 |
2024-03-07 | $4.16 | $4.30 | $4.12 | $4.29 | $4.29 | 244,120 |
2024-03-06 | $4.05 | $4.15 | $4.05 | $4.14 | $4.14 | 163,070 |
2024-03-05 | $4.14 | $4.14 | $4.04 | $4.05 | $4.05 | 243,186 |
2024-03-04 | $4.16 | $4.21 | $4.10 | $4.15 | $4.15 | 203,981 |
2024-03-01 | $4.07 | $4.20 | $4.01 | $4.15 | $4.15 | 204,440 |
2024-02-29 | $4.12 | $4.19 | $4.02 | $4.06 | $4.06 | 207,190 |
2024-02-28 | $4.25 | $4.26 | $4.04 | $4.05 | $4.05 | 328,789 |
2024-02-27 | $4.27 | $4.36 | $4.21 | $4.29 | $4.29 | 263,425 |
2024-02-26 | $4.04 | $4.29 | $4.01 | $4.29 | $4.29 | 303,144 |
2024-02-23 | $4.06 | $4.09 | $4.00 | $4.04 | $4.04 | 169,877 |
2024-02-22 | $4.11 | $4.13 | $4.05 | $4.06 | $4.06 | 224,897 |
2024-02-21 | $4.17 | $4.19 | $4.05 | $4.08 | $4.08 | 252,403 |
2024-02-20 | $4.04 | $4.26 | $4.04 | $4.19 | $4.19 | 356,673 |
2024-02-16 | $4.06 | $4.12 | $3.99 | $4.05 | $4.05 | 242,760 |
2024-02-15 | $4.08 | $4.17 | $4.01 | $4.06 | $4.06 | 335,017 |
2024-02-14 | $3.94 | $4.06 | $3.91 | $4.05 | $4.05 | 196,889 |
2024-02-13 | $3.94 | $3.96 | $3.85 | $3.90 | $3.90 | 275,501 |
2024-02-12 | $3.84 | $4.09 | $3.83 | $4.04 | $4.04 | 257,837 |
2024-02-09 | $3.73 | $3.83 | $3.70 | $3.83 | $3.83 | 271,820 |
2024-02-08 | $3.75 | $3.78 | $3.69 | $3.73 | $3.73 | 229,350 |
2024-02-07 | $3.82 | $3.88 | $3.69 | $3.75 | $3.75 | 372,542 |
2024-02-06 | $3.77 | $3.83 | $3.66 | $3.82 | $3.82 | 572,535 |
2024-02-05 | $3.91 | $3.94 | $3.73 | $3.76 | $3.76 | 586,709 |
2024-02-02 | $4.00 | $4.02 | $3.83 | $3.92 | $3.92 | 402,766 |
2024-02-01 | $4.11 | $4.20 | $3.99 | $4.05 | $4.05 | 316,973 |
2024-01-31 | $4.21 | $4.24 | $4.07 | $4.09 | $4.09 | 342,293 |
2024-01-30 | $4.35 | $4.35 | $4.17 | $4.18 | $4.18 | 348,970 |
2024-01-29 | $4.23 | $4.35 | $4.18 | $4.35 | $4.35 | 215,339 |
2024-01-26 | $4.19 | $4.25 | $4.15 | $4.23 | $4.23 | 104,821 |
2024-01-25 | $4.24 | $4.29 | $4.15 | $4.19 | $4.19 | 148,122 |
2024-01-24 | $4.24 | $4.28 | $4.15 | $4.20 | $4.20 | 245,604 |
2024-01-23 | $4.22 | $4.33 | $4.20 | $4.24 | $4.24 | 430,217 |
2024-01-22 | $4.12 | $4.28 | $4.10 | $4.22 | $4.22 | 311,016 |
2024-01-19 | $4.21 | $4.21 | $4.07 | $4.14 | $4.14 | 215,707 |
2024-01-18 | $4.24 | $4.33 | $4.13 | $4.20 | $4.20 | 604,475 |
2024-01-17 | $4.11 | $4.22 | $4.06 | $4.20 | $4.20 | 750,574 |
2024-01-16 | $4.24 | $4.24 | $4.04 | $4.19 | $4.19 | 609,594 |
2024-01-12 | $4.36 | $4.38 | $4.23 | $4.28 | $4.28 | 336,366 |
2024-01-11 | $4.51 | $4.51 | $4.25 | $4.31 | $4.31 | 445,422 |
2024-01-10 | $4.49 | $4.66 | $4.49 | $4.53 | $4.53 | 588,618 |
2024-01-09 | $4.37 | $4.52 | $4.36 | $4.50 | $4.50 | 365,921 |
2024-01-08 | $4.10 | $4.55 | $4.10 | $4.47 | $4.47 | 717,170 |
2024-01-05 | $4.02 | $4.15 | $3.95 | $4.13 | $4.13 | 398,085 |
2024-01-04 | $3.97 | $4.08 | $3.90 | $4.02 | $4.02 | 299,292 |
2024-01-03 | $3.91 | $4.00 | $3.87 | $4.00 | $4.00 | 253,923 |
2024-01-02 | $4.17 | $4.17 | $3.93 | $3.96 | $3.96 | 564,740 |
2023-12-29 | $4.32 | $4.36 | $4.05 | $4.14 | $4.14 | 478,848 |
2023-12-28 | $4.36 | $4.49 | $4.23 | $4.32 | $4.32 | 445,775 |
2023-12-27 | $4.25 | $4.54 | $4.07 | $4.38 | $4.38 | 742,942 |
2023-12-26 | $4.35 | $4.44 | $4.24 | $4.26 | $4.26 | 315,783 |
2023-12-22 | $4.06 | $4.36 | $4.00 | $4.27 | $4.27 | 1,041,398 |
2023-12-21 | $3.89 | $4.03 | $3.85 | $4.03 | $4.03 | 281,815 |
2023-12-20 | $3.95 | $4.00 | $3.82 | $3.85 | $3.85 | 426,145 |
2023-12-19 | $4.02 | $4.03 | $3.64 | $3.95 | $3.95 | 612,553 |
2023-12-18 | $4.00 | $4.19 | $3.97 | $4.00 | $4.00 | 483,366 |
2023-12-15 | $3.87 | $4.00 | $3.79 | $3.98 | $3.98 | 516,016 |
2023-12-14 | $4.07 | $4.18 | $3.82 | $3.87 | $3.87 | 547,038 |
2023-12-13 | $4.07 | $4.10 | $3.96 | $4.05 | $4.05 | 365,705 |
2023-12-12 | $4.10 | $4.12 | $4.00 | $4.08 | $4.08 | 417,370 |
2023-12-11 | $4.15 | $4.18 | $4.06 | $4.12 | $4.12 | 422,939 |
2023-12-08 | $3.99 | $4.25 | $3.99 | $4.15 | $4.15 | 480,581 |
2023-12-07 | $3.93 | $4.00 | $3.90 | $3.98 | $3.98 | 198,023 |
2023-12-06 | $3.88 | $3.99 | $3.86 | $3.90 | $3.90 | 256,372 |
2023-12-05 | $3.86 | $3.88 | $3.80 | $3.85 | $3.85 | 206,066 |
2023-12-04 | $3.94 | $3.98 | $3.79 | $3.91 | $3.91 | 270,239 |
2023-12-01 | $4.03 | $4.03 | $3.86 | $3.95 | $3.95 | 369,392 |
2023-11-30 | $4.37 | $4.40 | $4.03 | $4.06 | $4.06 | 432,602 |
2023-11-29 | $4.30 | $4.40 | $4.22 | $4.31 | $4.31 | 465,489 |
2023-11-28 | $4.25 | $4.31 | $4.17 | $4.26 | $4.26 | 750,647 |
2023-11-27 | $4.26 | $4.27 | $4.03 | $4.26 | $4.26 | 498,398 |
2023-11-24 | $4.10 | $4.32 | $4.09 | $4.27 | $4.27 | 241,420 |
2023-11-22 | $4.16 | $4.24 | $4.12 | $4.17 | $4.17 | 248,268 |
2023-11-21 | $4.09 | $4.18 | $4.03 | $4.14 | $4.14 | 216,585 |
2023-11-20 | $4.07 | $4.23 | $4.06 | $4.13 | $4.13 | 257,491 |
2023-11-17 | $4.27 | $4.32 | $4.00 | $4.02 | $4.02 | 539,016 |
2023-11-16 | $4.37 | $4.41 | $4.24 | $4.27 | $4.27 | 272,317 |
2023-11-15 | $4.43 | $4.56 | $4.37 | $4.41 | $4.41 | 592,779 |
2023-11-14 | $4.24 | $4.38 | $4.13 | $4.38 | $4.38 | 629,715 |
2023-11-13 | $4.20 | $4.20 | $4.00 | $4.14 | $4.14 | 270,295 |
2023-11-10 | $4.30 | $4.37 | $4.15 | $4.21 | $4.21 | 366,223 |
2023-11-09 | $4.45 | $4.62 | $4.21 | $4.30 | $4.30 | 703,662 |
2023-11-08 | $4.10 | $4.49 | $3.79 | $4.35 | $4.35 | 1,328,956 |
2023-11-07 | $4.11 | $4.11 | $3.86 | $3.89 | $3.89 | 421,178 |
2023-11-06 | $4.20 | $4.22 | $4.04 | $4.10 | $4.10 | 391,467 |
2023-11-03 | $4.12 | $4.29 | $4.05 | $4.15 | $4.15 | 375,832 |
2023-11-02 | $3.96 | $4.13 | $3.96 | $4.04 | $4.04 | 267,702 |
2023-11-01 | $3.90 | $4.07 | $3.85 | $3.92 | $3.92 | 333,001 |
2023-10-31 | $3.69 | $3.93 | $3.69 | $3.91 | $3.91 | 211,645 |
2023-10-30 | $3.60 | $3.73 | $3.54 | $3.70 | $3.70 | 192,360 |
2023-10-27 | $3.63 | $3.72 | $3.52 | $3.55 | $3.55 | 260,224 |
2023-10-26 | $3.55 | $3.74 | $3.51 | $3.65 | $3.65 | 200,394 |
2023-10-25 | $3.65 | $3.66 | $3.54 | $3.58 | $3.58 | 192,358 |
2023-10-24 | $3.57 | $3.71 | $3.52 | $3.62 | $3.62 | 276,386 |
2023-10-23 | $3.71 | $3.71 | $3.52 | $3.56 | $3.56 | 270,568 |
2023-10-20 | $3.68 | $3.75 | $3.66 | $3.69 | $3.69 | 205,439 |
2023-10-19 | $3.78 | $3.78 | $3.69 | $3.71 | $3.71 | 183,872 |
2023-10-18 | $3.83 | $3.86 | $3.74 | $3.78 | $3.78 | 361,028 |
2023-10-17 | $3.77 | $3.98 | $3.77 | $3.85 | $3.85 | 453,689 |
2023-10-16 | $3.92 | $3.93 | $3.81 | $3.82 | $3.82 | 394,629 |
2023-10-13 | $3.80 | $3.85 | $3.72 | $3.85 | $3.85 | 610,441 |
2023-10-12 | $4.00 | $4.09 | $3.53 | $3.75 | $3.75 | 955,798 |
2023-10-11 | $4.34 | $4.35 | $4.01 | $4.01 | $4.01 | 495,667 |
2023-10-10 | $4.30 | $4.47 | $4.30 | $4.30 | $4.30 | 457,281 |
2023-10-09 | $4.29 | $4.47 | $4.26 | $4.37 | $4.37 | 505,265 |
2023-10-06 | $4.05 | $4.34 | $4.01 | $4.29 | $4.29 | 694,464 |
2023-10-05 | $4.11 | $4.14 | $4.05 | $4.05 | $4.05 | 299,759 |
2023-10-04 | $4.10 | $4.22 | $4.07 | $4.11 | $4.11 | 620,782 |
2023-10-03 | $4.33 | $4.33 | $4.09 | $4.12 | $4.12 | 493,106 |
2023-10-02 | $4.48 | $4.57 | $4.37 | $4.39 | $4.39 | 358,464 |
2023-09-29 | $4.48 | $4.55 | $4.39 | $4.49 | $4.49 | 317,069 |
2023-09-28 | $4.43 | $4.50 | $4.31 | $4.45 | $4.45 | 319,036 |
2023-09-27 | $4.49 | $4.55 | $4.43 | $4.45 | $4.45 | 260,671 |
2023-09-26 | $4.60 | $4.71 | $4.48 | $4.50 | $4.50 | 388,702 |
2023-09-25 | $4.66 | $4.81 | $4.50 | $4.69 | $4.69 | 456,876 |
2023-09-22 | $4.76 | $4.84 | $4.66 | $4.75 | $4.75 | 1,427,693 |
2023-09-21 | $4.43 | $4.68 | $4.23 | $4.56 | $4.56 | 421,660 |
2023-09-20 | $4.60 | $4.60 | $4.42 | $4.50 | $4.50 | 385,252 |
2023-09-19 | $4.86 | $4.90 | $4.58 | $4.62 | $4.62 | 887,477 |
2023-09-18 | $4.68 | $5.00 | $4.68 | $4.84 | $4.84 | 1,406,862 |
2023-09-15 | $4.76 | $4.84 | $4.62 | $4.83 | $4.83 | 6,737,176 |
2023-09-14 | $4.71 | $4.89 | $4.58 | $4.76 | $4.76 | 952,112 |
2023-09-13 | $4.72 | $4.83 | $4.51 | $4.71 | $4.71 | 853,332 |
2023-09-12 | $4.71 | $4.98 | $4.65 | $4.83 | $4.83 | 417,889 |
2023-09-11 | $4.64 | $4.91 | $4.64 | $4.75 | $4.75 | 394,832 |
2023-09-08 | $4.76 | $4.90 | $4.62 | $4.63 | $4.63 | 444,846 |
2023-09-07 | $4.76 | $4.99 | $4.70 | $4.77 | $4.77 | 567,046 |
2023-09-06 | $5.03 | $5.05 | $4.63 | $4.82 | $4.82 | 904,718 |
2023-09-05 | $4.45 | $5.08 | $4.45 | $5.03 | $5.03 | 1,103,304 |
2023-09-01 | $4.58 | $4.58 | $4.40 | $4.43 | $4.43 | 356,273 |
2023-08-31 | $4.75 | $4.76 | $4.48 | $4.53 | $4.53 | 501,144 |
2023-08-30 | $4.26 | $4.75 | $4.24 | $4.60 | $4.60 | 887,746 |
2023-08-29 | $4.26 | $4.38 | $4.10 | $4.25 | $4.25 | 400,549 |
2023-08-28 | $4.29 | $4.35 | $4.16 | $4.25 | $4.25 | 532,377 |
2023-08-25 | $4.40 | $4.40 | $4.19 | $4.28 | $4.28 | 593,154 |
2023-08-24 | $4.12 | $4.40 | $4.07 | $4.32 | $4.32 | 1,947,835 |
2023-08-23 | $4.24 | $4.24 | $3.94 | $4.15 | $4.15 | 846,158 |
2023-08-22 | $4.21 | $4.34 | $4.16 | $4.20 | $4.20 | 360,843 |
2023-08-21 | $3.87 | $4.43 | $3.78 | $4.21 | $4.21 | 737,874 |
2023-08-18 | $3.45 | $3.90 | $3.25 | $3.86 | $3.86 | 1,206,735 |
2023-08-17 | $3.75 | $3.75 | $3.46 | $3.50 | $3.50 | 267,662 |
2023-08-16 | $3.76 | $3.95 | $3.66 | $3.71 | $3.71 | 323,642 |
2023-08-15 | $3.48 | $3.58 | $3.45 | $3.55 | $3.55 | 146,156 |
2023-08-14 | $3.56 | $3.73 | $3.46 | $3.53 | $3.53 | 405,446 |
2023-08-11 | $3.60 | $3.68 | $3.49 | $3.57 | $3.57 | 308,249 |
2023-08-10 | $3.53 | $3.78 | $3.49 | $3.54 | $3.54 | 643,814 |
2023-08-09 | $3.26 | $4.05 | $3.17 | $3.70 | $3.70 | 1,240,391 |
2023-08-08 | $3.11 | $3.48 | $3.10 | $3.25 | $3.25 | 871,848 |
2023-08-07 | $3.35 | $3.35 | $2.75 | $2.94 | $2.94 | 730,966 |
2023-08-04 | $3.36 | $3.45 | $3.12 | $3.18 | $3.18 | 243,432 |
2023-08-03 | $0.33 | $0.37 | $0.32 | $0.34 | $0.34 | 2,353,529 |
2023-08-02 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 829,391 |
2023-08-01 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 685,857 |
2023-07-31 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 754,043 |
2023-07-28 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 249,626 |
2023-07-27 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 255,551 |
2023-07-26 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 756,046 |
2023-07-25 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 242,282 |
2023-07-24 | $0.33 | $0.36 | $0.32 | $0.35 | $0.35 | 608,922 |
2023-07-21 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 1,765,217 |
2023-07-20 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 458,166 |
2023-07-19 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 929,513 |
2023-07-18 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 438,849 |
2023-07-17 | $0.40 | $0.41 | $0.35 | $0.36 | $0.36 | 1,543,548 |
2023-07-14 | $0.38 | $0.41 | $0.36 | $0.40 | $0.40 | 1,353,846 |
2023-07-13 | $0.34 | $0.38 | $0.33 | $0.38 | $0.38 | 3,017,076 |
2023-07-12 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 466,831 |
2023-07-11 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 201,229 |
2023-07-10 | $0.34 | $0.34 | $0.32 | $0.34 | $0.34 | 468,345 |
2023-07-07 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 381,231 |
2023-07-06 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 235,680 |
2023-07-05 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 192,032 |
2023-07-03 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 381,577 |
2023-06-30 | $0.30 | $0.36 | $0.30 | $0.34 | $0.34 | 1,425,994 |
2023-06-29 | $0.34 | $0.34 | $0.29 | $0.32 | $0.32 | 3,048,475 |
2023-06-28 | $0.35 | $0.37 | $0.31 | $0.35 | $0.35 | 6,409,782 |
2023-06-27 | $0.29 | $0.32 | $0.28 | $0.31 | $0.31 | 4,684,657 |
2023-06-26 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 1,158,614 |
2023-06-23 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 599,774 |
2023-06-22 | $0.29 | $0.30 | $0.26 | $0.26 | $0.26 | 1,076,542 |
2023-06-21 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 551,494 |
2023-06-20 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 1,239,832 |
2023-06-16 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 1,292,261 |
2023-06-15 | $0.34 | $0.37 | $0.34 | $0.36 | $0.36 | 984,887 |
2023-06-14 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 2,509,168 |
2023-06-13 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 778,407 |
2023-06-12 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 1,202,899 |
2023-06-09 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 1,320,398 |
2023-06-08 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 1,467,894 |
2023-06-07 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 1,474,887 |
2023-06-06 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 2,516,365 |
2023-06-05 | $0.33 | $0.42 | $0.32 | $0.36 | $0.36 | 9,834,300 |
2023-06-02 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 646,489 |
2023-06-01 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 701,187 |
2023-05-31 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 598,894 |
2023-05-30 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 611,470 |
2023-05-26 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 598,693 |
2023-05-25 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 888,552 |
2023-05-24 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 751,778 |
2023-05-23 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 491,467 |
2023-05-22 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 652,062 |
2023-05-19 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 872,930 |
2023-05-18 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 1,750,166 |
2023-05-17 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 1,342,632 |
2023-05-16 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 1,659,042 |
2023-05-15 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 1,376,286 |
2023-05-12 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 936,989 |
2023-05-11 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 1,309,099 |
2023-05-10 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 1,461,921 |
2023-05-09 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 912,146 |
2023-05-08 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 1,100,440 |
2023-05-05 | $0.28 | $0.32 | $0.28 | $0.30 | $0.30 | 2,235,429 |
2023-05-04 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 1,632,542 |
2023-05-03 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 1,877,739 |
2023-05-02 | $0.26 | $0.29 | $0.25 | $0.28 | $0.28 | 2,796,081 |
2023-05-01 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 1,523,130 |
2023-04-28 | $0.27 | $0.32 | $0.26 | $0.30 | $0.30 | 4,927,237 |
2023-04-27 | $0.21 | $0.26 | $0.20 | $0.25 | $0.25 | 4,003,969 |
2023-04-26 | $0.23 | $0.24 | $0.18 | $0.24 | $0.24 | 4,970,901 |
2023-04-25 | $0.28 | $0.29 | $0.24 | $0.25 | $0.25 | 5,537,448 |
2023-04-24 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 6,268,546 |
2023-04-21 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 3,383,297 |
2023-04-20 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 3,801,925 |
2023-04-19 | $0.34 | $0.42 | $0.33 | $0.38 | $0.38 | 11,204,689 |
2023-04-18 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 7,383,456 |
2023-04-17 | $0.37 | $0.42 | $0.35 | $0.38 | $0.38 | 17,389,177 |
2023-04-14 | $0.36 | $0.39 | $0.31 | $0.35 | $0.35 | 28,140,840 |
2023-04-13 | $0.50 | $0.58 | $0.41 | $0.43 | $0.43 | 121,319,188 |
2023-04-12 | $0.30 | $0.65 | $0.29 | $0.44 | $0.44 | 371,803,526 |
2023-04-11 | $0.26 | $0.30 | $0.19 | $0.21 | $0.21 | 113,253,400 |
2023-04-10 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 19,263,370 |
2023-04-06 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 2,148,704 |
2023-04-05 | $0.14 | $0.16 | $0.13 | $0.14 | $0.14 | 8,107,876 |
2023-04-04 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 2,061,001 |
2023-04-03 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 3,037,866 |
2023-03-31 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,431,416 |
2023-03-30 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 17,721,838 |
2023-03-29 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 5,374,416 |
2023-03-28 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 7,854,485 |
2023-03-27 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,280,183 |
2023-03-24 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 5,389,064 |
2023-03-23 | $0.12 | $0.17 | $0.12 | $0.13 | $0.13 | 22,796,736 |
2023-03-22 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 6,624,621 |
2023-03-21 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 6,256,066 |
2023-03-20 | $0.12 | $0.16 | $0.11 | $0.13 | $0.13 | 16,194,005 |
2023-03-17 | $0.13 | $0.14 | $0.10 | $0.11 | $0.11 | 12,599,891 |
2023-03-16 | $0.18 | $0.18 | $0.14 | $0.14 | $0.14 | 3,668,879 |
2023-03-15 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 868,786 |
2023-03-14 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 498,190 |
2023-03-13 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 947,261 |
2023-03-10 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,369,825 |
2023-03-09 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 305,790 |
2023-03-08 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 362,156 |
2023-03-07 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 554,138 |
2023-03-06 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 742,047 |
2023-03-03 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 923,973 |
2023-03-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 632,247 |
2023-03-01 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 909,142 |
2023-02-28 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 674,412 |
2023-02-27 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 548,707 |
2023-02-24 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 1,820,270 |
2023-02-23 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 491,012 |
2023-02-22 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 304,273 |
2023-02-21 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 841,399 |
2023-02-17 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 468,530 |
2023-02-16 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 584,438 |
2023-02-15 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 505,937 |
2023-02-14 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 515,190 |
2023-02-13 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 278,917 |
2023-02-10 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 431,691 |
2023-02-09 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 779,907 |
2023-02-08 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 383,707 |
2023-02-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 833,114 |
2023-02-06 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 746,201 |
2023-02-03 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 2,059,436 |
2023-02-02 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 2,717,048 |
2023-02-01 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 1,064,044 |
2023-01-31 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 820,833 |
2023-01-30 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 1,966,687 |
2023-01-27 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 664,625 |
2023-01-26 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 697,241 |
2023-01-25 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 401,222 |
2023-01-24 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 369,334 |
2023-01-23 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 637,423 |
2023-01-20 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 594,477 |
2023-01-19 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 1,058,007 |
2023-01-18 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 724,209 |
2023-01-17 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 673,070 |
2023-01-13 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 561,269 |
2023-01-12 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 979,910 |
2023-01-11 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 378,957 |
2023-01-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 582,715 |
2023-01-09 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 527,783 |
2023-01-06 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 929,484 |
2023-01-05 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 425,563 |
2023-01-04 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 964,293 |
2023-01-03 | $0.24 | $0.28 | $0.23 | $0.25 | $0.25 | 1,195,487 |
2022-12-30 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 2,141,992 |
2022-12-29 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 1,179,893 |
2022-12-28 | $0.25 | $0.26 | $0.22 | $0.24 | $0.24 | 1,780,040 |
2022-12-27 | $0.27 | $0.29 | $0.24 | $0.25 | $0.25 | 1,206,357 |
2022-12-23 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 725,397 |
2022-12-22 | $0.31 | $0.32 | $0.26 | $0.28 | $0.28 | 1,015,982 |
2022-12-21 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 588,777 |
2022-12-20 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 562,864 |
2022-12-19 | $0.37 | $0.37 | $0.31 | $0.32 | $0.32 | 745,007 |
2022-12-16 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 701,517 |
2022-12-15 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 860,580 |
2022-12-14 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 687,073 |
2022-12-13 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 643,237 |
2022-12-12 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 445,788 |
2022-12-09 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 658,975 |
2022-12-08 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 6,207,979 |
2022-12-07 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 705,323 |
2022-12-06 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 758,556 |
2022-12-05 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 380,524 |
2022-12-02 | $0.44 | $0.49 | $0.43 | $0.47 | $0.47 | 507,224 |
2022-12-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 253,073 |
2022-11-30 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 417,940 |
2022-11-29 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 440,510 |
2022-11-28 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 642,035 |
2022-11-25 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 266,889 |
2022-11-23 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 552,753 |
2022-11-22 | $0.42 | $0.44 | $0.40 | $0.42 | $0.42 | 499,868 |
2022-11-21 | $0.48 | $0.49 | $0.41 | $0.42 | $0.42 | 815,538 |
2022-11-18 | $0.52 | $0.53 | $0.47 | $0.49 | $0.49 | 463,607 |
2022-11-17 | $0.57 | $0.58 | $0.50 | $0.52 | $0.52 | 737,986 |
2022-11-16 | $0.59 | $0.61 | $0.56 | $0.58 | $0.58 | 455,727 |
2022-11-15 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 659,638 |
2022-11-14 | $0.56 | $0.60 | $0.51 | $0.59 | $0.59 | 816,543 |
2022-11-11 | $0.51 | $0.58 | $0.50 | $0.58 | $0.58 | 1,105,174 |
2022-11-10 | $0.47 | $0.52 | $0.45 | $0.49 | $0.49 | 1,004,547 |
2022-11-09 | $0.53 | $0.55 | $0.46 | $0.47 | $0.47 | 1,581,592 |
2022-11-08 | $0.44 | $0.64 | $0.43 | $0.55 | $0.55 | 9,861,212 |
2022-11-07 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 914,630 |
2022-11-04 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 1,178,402 |
2022-11-03 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 595,922 |
2022-11-02 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 433,519 |
2022-11-01 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 556,391 |
2022-10-31 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 488,071 |
2022-10-28 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 362,450 |
2022-10-27 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 407,533 |
2022-10-26 | $0.41 | $0.46 | $0.41 | $0.44 | $0.44 | 829,386 |
2022-10-25 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 585,774 |
2022-10-24 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 604,299 |
2022-10-21 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 962,806 |
2022-10-20 | $0.46 | $0.47 | $0.40 | $0.42 | $0.42 | 916,058 |
2022-10-19 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 930,440 |
2022-10-18 | $0.62 | $0.68 | $0.50 | $0.51 | $0.51 | 1,807,353 |
2022-10-17 | $0.62 | $0.64 | $0.59 | $0.63 | $0.63 | 557,235 |
2022-10-14 | $0.58 | $0.62 | $0.54 | $0.58 | $0.58 | 656,047 |
2022-10-13 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 935,722 |
2022-10-12 | $0.57 | $0.57 | $0.49 | $0.51 | $0.51 | 1,239,437 |
2022-10-11 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 791,119 |
2022-10-10 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 465,163 |
2022-10-07 | $0.52 | $0.54 | $0.47 | $0.51 | $0.51 | 584,797 |
2022-10-06 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 737,628 |
2022-10-05 | $0.57 | $0.59 | $0.52 | $0.57 | $0.57 | 690,697 |
2022-10-04 | $0.56 | $0.62 | $0.56 | $0.58 | $0.58 | 912,959 |
2022-10-03 | $0.65 | $0.67 | $0.56 | $0.56 | $0.56 | 1,780,367 |
2022-09-30 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 573,840 |
2022-09-29 | $0.77 | $0.78 | $0.69 | $0.70 | $0.70 | 1,620,138 |
2022-09-28 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 610,756 |
2022-09-27 | $0.85 | $0.88 | $0.74 | $0.75 | $0.75 | 2,795,517 |
2022-09-26 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 1,533,779 |
2022-09-23 | $0.88 | $0.91 | $0.87 | $0.89 | $0.89 | 1,070,995 |
2022-09-22 | $0.91 | $0.94 | $0.87 | $0.91 | $0.91 | 1,415,819 |
2022-09-21 | $0.93 | $0.97 | $0.90 | $0.91 | $0.91 | 995,072 |
2022-09-20 | $0.97 | $0.98 | $0.93 | $0.94 | $0.94 | 415,235 |
2022-09-19 | $0.98 | $0.99 | $0.93 | $0.99 | $0.99 | 705,374 |
2022-09-16 | $1.04 | $1.05 | $0.95 | $0.95 | $0.95 | 1,474,888 |
2022-09-15 | $1.00 | $1.09 | $1.00 | $1.07 | $1.07 | 555,483 |
2022-09-14 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 915,995 |
2022-09-13 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 930,301 |
2022-09-12 | $1.10 | $1.16 | $1.04 | $1.09 | $1.09 | 839,903 |
2022-09-09 | $1.09 | $1.13 | $1.05 | $1.07 | $1.07 | 924,380 |
2022-09-08 | $1.11 | $1.12 | $1.04 | $1.10 | $1.10 | 424,691 |
2022-09-07 | $1.10 | $1.14 | $1.04 | $1.12 | $1.12 | 5,171,510 |
2022-09-06 | $1.13 | $1.24 | $1.08 | $1.09 | $1.09 | 752,618 |
2022-09-02 | $1.23 | $1.26 | $1.08 | $1.12 | $1.12 | 1,393,533 |
2022-09-01 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 251,925 |
2022-08-31 | $1.25 | $1.27 | $1.24 | $1.24 | $1.24 | 292,698 |
2022-08-30 | $1.24 | $1.29 | $1.22 | $1.26 | $1.26 | 204,442 |
2022-08-29 | $1.22 | $1.29 | $1.21 | $1.22 | $1.22 | 323,987 |
2022-08-26 | $1.25 | $1.29 | $1.21 | $1.23 | $1.23 | 331,813 |
2022-08-25 | $1.20 | $1.32 | $1.20 | $1.26 | $1.26 | 734,043 |
2022-08-24 | $1.32 | $1.32 | $1.22 | $1.24 | $1.24 | 777,723 |
2022-08-23 | $1.40 | $1.45 | $1.28 | $1.31 | $1.31 | 953,121 |
2022-08-22 | $1.44 | $1.47 | $1.39 | $1.40 | $1.40 | 901,473 |
2022-08-19 | $1.62 | $1.66 | $1.48 | $1.52 | $1.52 | 747,906 |
2022-08-18 | $1.67 | $1.72 | $1.66 | $1.69 | $1.66 | 257,530 |
2022-08-17 | $1.75 | $1.75 | $1.59 | $1.66 | $1.63 | 606,862 |
2022-08-16 | $1.75 | $1.82 | $1.71 | $1.77 | $1.74 | 822,364 |
2022-08-15 | $1.73 | $1.79 | $1.70 | $1.74 | $1.71 | 533,508 |
2022-08-12 | $1.62 | $1.81 | $1.60 | $1.77 | $1.74 | 1,222,190 |
2022-08-11 | $1.63 | $1.69 | $1.52 | $1.60 | $1.57 | 641,301 |
2022-08-10 | $1.43 | $1.68 | $1.42 | $1.60 | $1.57 | 1,956,651 |
2022-08-09 | $1.67 | $1.67 | $1.37 | $1.40 | $1.37 | 2,236,931 |
2022-08-08 | $1.73 | $1.85 | $1.71 | $1.78 | $1.75 | 1,934,528 |
2022-08-05 | $1.77 | $1.77 | $1.59 | $1.73 | $1.70 | 1,350,167 |
2022-08-04 | $1.81 | $1.84 | $1.72 | $1.78 | $1.75 | 728,962 |
2022-08-03 | $1.72 | $1.81 | $1.69 | $1.75 | $1.72 | 1,161,639 |
2022-08-02 | $1.56 | $1.69 | $1.52 | $1.65 | $1.62 | 928,486 |
2022-08-01 | $1.48 | $1.59 | $1.45 | $1.58 | $1.55 | 1,191,290 |
2022-07-29 | $1.48 | $1.50 | $1.35 | $1.46 | $1.43 | 837,415 |
2022-07-28 | $1.39 | $1.44 | $1.35 | $1.41 | $1.38 | 1,277,069 |
2022-07-27 | $1.19 | $1.48 | $1.19 | $1.35 | $1.32 | 3,975,915 |
2022-07-26 | $1.16 | $1.17 | $1.08 | $1.15 | $1.13 | 793,351 |
2022-07-25 | $1.14 | $1.16 | $1.09 | $1.15 | $1.13 | 246,933 |
2022-07-22 | $1.19 | $1.20 | $1.12 | $1.12 | $1.10 | 419,950 |
2022-07-21 | $1.17 | $1.20 | $1.13 | $1.20 | $1.18 | 441,598 |
2022-07-20 | $1.07 | $1.20 | $1.07 | $1.16 | $1.14 | 734,497 |
2022-07-19 | $1.04 | $1.09 | $1.03 | $1.08 | $1.06 | 345,922 |
2022-07-18 | $1.01 | $1.07 | $1.01 | $1.01 | $0.99 | 359,338 |
2022-07-15 | $1.00 | $1.00 | $0.96 | $0.98 | $0.96 | 177,716 |
2022-07-14 | $0.97 | $1.03 | $0.97 | $0.97 | $0.96 | 329,696 |
2022-07-13 | $0.95 | $1.00 | $0.94 | $0.99 | $0.97 | 414,519 |
2022-07-12 | $0.92 | $0.98 | $0.91 | $0.98 | $0.96 | 466,647 |
2022-07-11 | $0.95 | $0.97 | $0.92 | $0.92 | $0.90 | 416,739 |
2022-07-08 | $0.99 | $0.99 | $0.94 | $0.97 | $0.96 | 405,951 |
2022-07-07 | $0.93 | $1.00 | $0.93 | $0.98 | $0.97 | 655,560 |
2022-07-06 | $0.95 | $1.00 | $0.93 | $0.94 | $0.92 | 568,554 |
2022-07-05 | $0.91 | $1.00 | $0.88 | $0.97 | $0.95 | 795,910 |
2022-07-01 | $0.91 | $0.95 | $0.90 | $0.94 | $0.92 | 515,107 |
2022-06-30 | $0.93 | $0.95 | $0.90 | $0.92 | $0.90 | 807,355 |
2022-06-29 | $0.96 | $0.98 | $0.90 | $0.95 | $0.93 | 1,187,359 |
2022-06-28 | $1.00 | $1.08 | $0.94 | $0.96 | $0.94 | 1,893,585 |
2022-06-27 | $1.05 | $1.12 | $0.98 | $1.02 | $1.00 | 1,324,793 |
2022-06-24 | $1.06 | $1.17 | $1.05 | $1.11 | $1.09 | 7,691,401 |
2022-06-23 | $1.03 | $1.07 | $0.92 | $1.07 | $1.05 | 3,111,766 |
2022-06-22 | $1.06 | $1.11 | $1.03 | $1.04 | $1.02 | 1,348,392 |
2022-06-21 | $1.20 | $1.23 | $1.08 | $1.09 | $1.07 | 1,407,572 |
2022-06-17 | $1.23 | $1.24 | $1.18 | $1.21 | $1.19 | 531,906 |
2022-06-16 | $1.18 | $1.23 | $1.11 | $1.21 | $1.19 | 1,021,860 |
2022-06-15 | $1.13 | $1.25 | $1.13 | $1.24 | $1.22 | 1,116,458 |
2022-06-14 | $1.12 | $1.17 | $1.12 | $1.13 | $1.11 | 965,126 |
2022-06-13 | $1.13 | $1.17 | $1.09 | $1.11 | $1.09 | 907,930 |
2022-06-10 | $1.24 | $1.28 | $1.19 | $1.21 | $1.19 | 688,545 |
2022-06-09 | $1.29 | $1.31 | $1.24 | $1.29 | $1.27 | 863,831 |
2022-06-08 | $1.33 | $1.37 | $1.28 | $1.29 | $1.27 | 837,695 |
2022-06-07 | $1.30 | $1.35 | $1.22 | $1.33 | $1.30 | 1,366,748 |
2022-06-06 | $1.21 | $1.32 | $1.18 | $1.28 | $1.26 | 1,265,049 |
2022-06-03 | $1.24 | $1.26 | $1.20 | $1.21 | $1.19 | 1,470,288 |
2022-06-02 | $1.20 | $1.26 | $1.18 | $1.23 | $1.21 | 720,368 |
2022-06-01 | $1.23 | $1.26 | $1.15 | $1.20 | $1.18 | 1,119,106 |
2022-05-31 | $1.33 | $1.33 | $1.21 | $1.23 | $1.21 | 1,726,848 |
2022-05-27 | $1.25 | $1.32 | $1.24 | $1.31 | $1.28 | 1,142,691 |
2022-05-26 | $1.12 | $1.27 | $1.11 | $1.23 | $1.21 | 1,825,957 |
2022-05-25 | $1.06 | $1.21 | $1.05 | $1.17 | $1.15 | 1,422,833 |
2022-05-24 | $1.16 | $1.18 | $1.05 | $1.11 | $1.09 | 2,760,090 |
2022-05-23 | $1.25 | $1.25 | $1.15 | $1.21 | $1.19 | 3,589,846 |
2022-05-20 | $1.31 | $1.37 | $1.24 | $1.27 | $1.25 | 4,478,759 |
2022-05-19 | $1.31 | $1.39 | $1.26 | $1.33 | $1.27 | 5,158,690 |
2022-05-18 | $1.75 | $1.76 | $1.34 | $1.37 | $1.31 | 21,760,080 |
2022-05-17 | $1.48 | $1.49 | $1.43 | $1.45 | $1.39 | 3,223,574 |
2022-05-16 | $1.48 | $1.61 | $1.43 | $1.44 | $1.38 | 1,055,730 |
2022-05-13 | $1.49 | $1.52 | $1.37 | $1.42 | $1.36 | 1,350,176 |
2022-05-12 | $1.42 | $1.52 | $1.41 | $1.42 | $1.36 | 737,708 |
2022-05-11 | $1.61 | $1.62 | $1.37 | $1.50 | $1.43 | 1,579,146 |
2022-05-10 | $1.92 | $1.96 | $1.60 | $1.62 | $1.55 | 1,524,148 |
2022-05-09 | $2.04 | $2.10 | $1.90 | $1.93 | $1.85 | 1,199,800 |
2022-05-06 | $2.16 | $2.23 | $2.06 | $2.08 | $1.99 | 1,078,770 |
2022-05-05 | $2.20 | $2.25 | $2.15 | $2.18 | $2.09 | 590,086 |
2022-05-04 | $2.24 | $2.25 | $2.16 | $2.24 | $2.15 | 575,088 |
2022-05-03 | $2.20 | $2.26 | $2.15 | $2.23 | $2.14 | 586,721 |
2022-05-02 | $2.23 | $2.24 | $2.18 | $2.20 | $2.11 | 492,718 |
2022-04-29 | $2.24 | $2.30 | $2.16 | $2.21 | $2.12 | 669,066 |
2022-04-28 | $2.18 | $2.25 | $2.15 | $2.24 | $2.15 | 585,325 |
2022-04-27 | $2.23 | $2.27 | $2.16 | $2.17 | $2.08 | 504,533 |
2022-04-26 | $2.37 | $2.37 | $2.24 | $2.25 | $2.16 | 639,055 |
2022-04-25 | $2.38 | $2.43 | $2.36 | $2.37 | $2.27 | 365,706 |
2022-04-22 | $2.39 | $2.44 | $2.36 | $2.41 | $2.31 | 339,611 |
2022-04-21 | $2.50 | $2.51 | $2.39 | $2.41 | $2.31 | 327,877 |
2022-04-20 | $2.55 | $2.56 | $2.46 | $2.46 | $2.36 | 381,343 |
2022-04-19 | $2.52 | $2.57 | $2.51 | $2.55 | $2.44 | 483,975 |
2022-04-18 | $2.45 | $2.51 | $2.44 | $2.49 | $2.39 | 567,606 |
2022-04-14 | $2.47 | $2.53 | $2.44 | $2.45 | $2.35 | 584,499 |
2022-04-13 | $2.32 | $2.45 | $2.30 | $2.44 | $2.34 | 527,509 |
2022-04-12 | $2.37 | $2.39 | $2.31 | $2.34 | $2.24 | 411,828 |
2022-04-11 | $2.37 | $2.38 | $2.30 | $2.34 | $2.24 | 449,098 |
2022-04-08 | $2.38 | $2.38 | $2.33 | $2.36 | $2.26 | 481,290 |
2022-04-07 | $2.43 | $2.46 | $2.37 | $2.38 | $2.28 | 564,412 |
2022-04-06 | $2.47 | $2.49 | $2.40 | $2.42 | $2.32 | 558,512 |
2022-04-05 | $2.52 | $2.54 | $2.45 | $2.47 | $2.37 | 421,732 |
2022-04-04 | $2.50 | $2.56 | $2.45 | $2.53 | $2.42 | 617,546 |
2022-04-01 | $2.55 | $2.56 | $2.46 | $2.49 | $2.39 | 370,231 |
2022-03-31 | $2.56 | $2.56 | $2.47 | $2.54 | $2.43 | 607,217 |
2022-03-30 | $2.56 | $2.71 | $2.50 | $2.52 | $2.41 | 672,796 |
2022-03-29 | $2.48 | $2.58 | $2.46 | $2.56 | $2.45 | 790,660 |
2022-03-28 | $2.40 | $2.44 | $2.37 | $2.42 | $2.32 | 409,265 |
2022-03-25 | $2.42 | $2.45 | $2.36 | $2.40 | $2.30 | 726,390 |
2022-03-24 | $2.51 | $2.51 | $2.39 | $2.44 | $2.34 | 443,784 |
2022-03-23 | $2.49 | $2.55 | $2.46 | $2.46 | $2.36 | 432,858 |
2022-03-22 | $2.42 | $2.54 | $2.39 | $2.52 | $2.41 | 612,866 |
2022-03-21 | $2.51 | $2.53 | $2.39 | $2.42 | $2.32 | 915,859 |
2022-03-18 | $2.57 | $2.59 | $2.47 | $2.50 | $2.40 | 3,496,293 |
2022-03-17 | $2.52 | $2.59 | $2.47 | $2.59 | $2.48 | 492,339 |
2022-03-16 | $2.51 | $2.55 | $2.44 | $2.51 | $2.40 | 567,126 |
2022-03-15 | $2.51 | $2.58 | $2.47 | $2.53 | $2.38 | 501,486 |
2022-03-14 | $2.57 | $2.57 | $2.43 | $2.49 | $2.34 | 904,997 |
2022-03-11 | $2.70 | $2.72 | $2.53 | $2.53 | $2.38 | 517,243 |
2022-03-10 | $2.66 | $2.72 | $2.62 | $2.69 | $2.53 | 592,053 |
2022-03-09 | $2.81 | $2.82 | $2.70 | $2.72 | $2.55 | 608,271 |
2022-03-08 | $2.56 | $2.75 | $2.47 | $2.64 | $2.48 | 810,554 |
2022-03-07 | $2.67 | $2.68 | $2.55 | $2.56 | $2.40 | 571,076 |
2022-03-04 | $2.93 | $2.96 | $2.61 | $2.67 | $2.51 | 1,176,405 |
2022-03-03 | $3.05 | $3.05 | $2.89 | $2.93 | $2.75 | 416,577 |
2022-03-02 | $2.92 | $3.01 | $2.88 | $2.99 | $2.81 | 397,506 |
2022-03-01 | $2.97 | $3.00 | $2.86 | $2.89 | $2.71 | 373,325 |
2022-02-28 | $2.95 | $3.03 | $2.93 | $2.97 | $2.79 | 490,677 |
2022-02-25 | $3.13 | $3.17 | $2.94 | $3.01 | $2.83 | 558,722 |
2022-02-24 | $2.82 | $3.12 | $2.80 | $3.11 | $2.92 | 693,211 |
2022-02-23 | $3.13 | $3.19 | $2.97 | $2.97 | $2.79 | 482,649 |
2022-02-22 | $3.13 | $3.22 | $3.04 | $3.10 | $2.91 | 785,306 |
2022-02-18 | $3.26 | $3.32 | $3.15 | $3.17 | $2.98 | 438,078 |
2022-02-17 | $3.36 | $3.39 | $3.27 | $3.30 | $3.10 | 327,113 |
2022-02-16 | $3.33 | $3.41 | $3.32 | $3.39 | $3.18 | 248,544 |
2022-02-15 | $3.20 | $3.39 | $3.19 | $3.38 | $3.17 | 455,260 |
2022-02-14 | $3.29 | $3.30 | $3.14 | $3.15 | $2.96 | 494,569 |
2022-02-11 | $3.23 | $3.34 | $3.23 | $3.29 | $3.09 | 544,740 |
2022-02-10 | $3.16 | $3.29 | $3.10 | $3.25 | $3.05 | 722,326 |
2022-02-09 | $3.05 | $3.26 | $3.05 | $3.23 | $3.03 | 750,895 |
2022-02-08 | $2.80 | $3.07 | $2.80 | $3.05 | $2.86 | 841,054 |
2022-02-07 | $2.67 | $2.77 | $2.65 | $2.75 | $2.58 | 563,924 |
2022-02-04 | $2.55 | $2.64 | $2.50 | $2.61 | $2.45 | 457,068 |
2022-02-03 | $2.61 | $2.64 | $2.50 | $2.54 | $2.39 | 838,809 |
2022-02-02 | $2.77 | $2.78 | $2.62 | $2.65 | $2.49 | 434,864 |
2022-02-01 | $2.67 | $2.82 | $2.65 | $2.77 | $2.60 | 529,774 |
2022-01-31 | $2.59 | $2.71 | $2.57 | $2.64 | $2.48 | 777,145 |
2022-01-28 | $2.49 | $2.62 | $2.47 | $2.59 | $2.43 | 657,459 |
2022-01-27 | $2.62 | $2.66 | $2.50 | $2.50 | $2.35 | 664,271 |
2022-01-26 | $2.71 | $2.77 | $2.56 | $2.59 | $2.43 | 464,810 |
2022-01-25 | $2.67 | $2.75 | $2.60 | $2.68 | $2.52 | 513,847 |
2022-01-24 | $2.70 | $2.78 | $2.51 | $2.71 | $2.55 | 1,334,636 |
2022-01-21 | $2.79 | $2.89 | $2.72 | $2.74 | $2.57 | 828,734 |
2022-01-20 | $2.88 | $2.93 | $2.79 | $2.81 | $2.64 | 724,930 |
2022-01-19 | $3.01 | $3.03 | $2.82 | $2.84 | $2.67 | 898,653 |
2022-01-18 | $2.94 | $3.09 | $2.83 | $2.99 | $2.81 | 2,296,311 |
2022-01-14 | $2.67 | $2.75 | $2.61 | $2.74 | $2.57 | 438,948 |
2022-01-13 | $2.76 | $2.83 | $2.65 | $2.69 | $2.53 | 638,655 |
2022-01-12 | $2.72 | $2.77 | $2.65 | $2.74 | $2.57 | 481,363 |
2022-01-11 | $2.71 | $2.77 | $2.65 | $2.71 | $2.55 | 360,320 |
2022-01-10 | $2.80 | $2.82 | $2.65 | $2.67 | $2.51 | 622,372 |
2022-01-07 | $2.78 | $2.95 | $2.78 | $2.83 | $2.66 | 364,155 |
2022-01-06 | $2.90 | $2.91 | $2.63 | $2.77 | $2.60 | 1,179,392 |
2022-01-05 | $3.06 | $3.19 | $2.87 | $2.95 | $2.77 | 639,698 |
2022-01-04 | $3.12 | $3.20 | $3.03 | $3.05 | $2.86 | 392,964 |
2022-01-03 | $2.81 | $3.14 | $2.81 | $3.12 | $2.93 | 642,006 |
2021-12-31 | $2.77 | $2.84 | $2.71 | $2.81 | $2.64 | 486,181 |
2021-12-30 | $2.69 | $2.86 | $2.69 | $2.75 | $2.58 | 699,490 |
2021-12-29 | $2.72 | $2.72 | $2.64 | $2.66 | $2.50 | 347,588 |
2021-12-28 | $2.72 | $2.84 | $2.70 | $2.72 | $2.55 | 294,220 |
2021-12-27 | $2.86 | $2.87 | $2.69 | $2.76 | $2.59 | 560,683 |
2021-12-23 | $2.79 | $2.88 | $2.79 | $2.86 | $2.69 | 454,042 |
2021-12-22 | $2.71 | $2.83 | $2.71 | $2.81 | $2.64 | 280,157 |
2021-12-21 | $2.70 | $2.84 | $2.66 | $2.79 | $2.62 | 638,833 |
2021-12-20 | $2.66 | $2.70 | $2.55 | $2.63 | $2.47 | 560,610 |
2021-12-17 | $2.55 | $2.73 | $2.46 | $2.68 | $2.52 | 1,270,298 |
2021-12-16 | $2.70 | $2.76 | $2.58 | $2.60 | $2.44 | 565,882 |
2021-12-15 | $2.51 | $2.69 | $2.45 | $2.65 | $2.49 | 571,072 |
2021-12-14 | $2.55 | $2.57 | $2.46 | $2.51 | $2.36 | 731,062 |
2021-12-13 | $2.61 | $2.65 | $2.48 | $2.49 | $2.34 | 691,515 |
2021-12-10 | $2.76 | $2.79 | $2.59 | $2.63 | $2.47 | 581,029 |
2021-12-09 | $2.76 | $2.82 | $2.72 | $2.74 | $2.57 | 1,081,262 |
2021-12-08 | $2.67 | $2.95 | $2.65 | $2.80 | $2.63 | 656,611 |
2021-12-07 | $2.73 | $2.82 | $2.62 | $2.64 | $2.48 | 737,795 |
2021-12-06 | $2.51 | $2.67 | $2.47 | $2.62 | $2.46 | 1,073,569 |
2021-12-03 | $2.60 | $2.60 | $2.47 | $2.51 | $2.36 | 630,282 |
2021-12-02 | $2.60 | $2.62 | $2.48 | $2.55 | $2.40 | 1,130,854 |
2021-12-01 | $2.88 | $2.98 | $2.58 | $2.61 | $2.45 | 970,792 |
2021-11-30 | $2.90 | $2.97 | $2.57 | $2.80 | $2.63 | 1,647,141 |
2021-11-29 | $2.92 | $2.98 | $2.86 | $2.94 | $2.76 | 577,889 |
2021-11-26 | $3.02 | $3.10 | $2.82 | $2.83 | $2.65 | 945,188 |
2021-11-24 | $3.12 | $3.21 | $3.08 | $3.15 | $2.96 | 233,158 |
2021-11-23 | $3.26 | $3.32 | $3.12 | $3.15 | $2.96 | 314,694 |
2021-11-22 | $3.29 | $3.32 | $3.18 | $3.24 | $3.04 | 351,281 |
2021-11-19 | $3.37 | $3.42 | $3.23 | $3.28 | $3.08 | 551,610 |
2021-11-18 | $3.62 | $3.68 | $3.42 | $3.49 | $3.23 | 480,262 |
2021-11-17 | $3.67 | $3.69 | $3.59 | $3.61 | $3.34 | 359,781 |
2021-11-16 | $3.72 | $3.76 | $3.54 | $3.68 | $3.40 | 457,822 |
2021-11-15 | $3.79 | $3.79 | $3.58 | $3.74 | $3.46 | 486,561 |
2021-11-12 | $3.79 | $3.93 | $3.76 | $3.77 | $3.49 | 500,334 |
2021-11-11 | $3.66 | $3.81 | $3.63 | $3.78 | $3.50 | 504,105 |
2021-11-10 | $3.68 | $3.74 | $3.60 | $3.66 | $3.39 | 395,936 |
2021-11-09 | $3.77 | $3.79 | $3.35 | $3.71 | $3.43 | 1,614,250 |
2021-11-08 | $3.79 | $3.91 | $3.73 | $3.89 | $3.60 | 779,351 |
2021-11-05 | $3.69 | $3.89 | $3.67 | $3.76 | $3.48 | 665,012 |
2021-11-04 | $3.64 | $3.84 | $3.53 | $3.55 | $3.28 | 1,027,766 |
2021-11-03 | $3.26 | $3.58 | $3.26 | $3.53 | $3.27 | 497,095 |
2021-11-02 | $3.31 | $3.36 | $3.16 | $3.33 | $3.08 | 362,569 |
2021-11-01 | $3.18 | $3.52 | $3.16 | $3.33 | $3.08 | 976,619 |
2021-10-29 | $3.25 | $3.26 | $3.11 | $3.18 | $2.94 | 410,526 |
2021-10-28 | $3.12 | $3.25 | $3.12 | $3.24 | $3.00 | 376,018 |
2021-10-27 | $3.20 | $3.25 | $3.07 | $3.15 | $2.91 | 811,733 |
2021-10-26 | $3.30 | $3.31 | $3.21 | $3.23 | $2.99 | 261,343 |
2021-10-25 | $3.26 | $3.34 | $3.21 | $3.30 | $3.05 | 320,924 |
2021-10-22 | $3.36 | $3.37 | $3.15 | $3.29 | $3.04 | 626,255 |
2021-10-21 | $3.40 | $3.54 | $3.31 | $3.33 | $3.08 | 409,001 |
2021-10-20 | $3.64 | $3.64 | $3.39 | $3.42 | $3.16 | 703,323 |
2021-10-19 | $3.58 | $3.61 | $3.44 | $3.59 | $3.32 | 425,464 |
2021-10-18 | $3.55 | $3.63 | $3.51 | $3.60 | $3.33 | 370,915 |
2021-10-15 | $3.64 | $3.68 | $3.51 | $3.56 | $3.29 | 392,018 |
2021-10-14 | $3.48 | $3.61 | $3.41 | $3.58 | $3.31 | 419,523 |
2021-10-13 | $3.44 | $3.58 | $3.35 | $3.46 | $3.20 | 647,928 |
2021-10-12 | $3.27 | $3.51 | $3.25 | $3.47 | $3.21 | 706,962 |
2021-10-11 | $3.80 | $3.80 | $3.17 | $3.22 | $2.98 | 1,882,019 |
2021-10-08 | $3.63 | $3.81 | $3.59 | $3.77 | $3.49 | 539,595 |
2021-10-07 | $3.63 | $3.72 | $3.56 | $3.60 | $3.33 | 391,105 |
2021-10-06 | $3.58 | $3.66 | $3.51 | $3.59 | $3.32 | 481,243 |
2021-10-05 | $3.82 | $3.82 | $3.58 | $3.64 | $3.37 | 644,037 |
2021-10-04 | $3.70 | $3.97 | $3.61 | $3.76 | $3.48 | 1,222,730 |
2021-10-01 | $3.59 | $3.72 | $3.50 | $3.67 | $3.40 | 856,995 |
2021-09-30 | $3.48 | $3.61 | $3.41 | $3.56 | $3.29 | 716,770 |
2021-09-29 | $3.75 | $3.75 | $3.45 | $3.46 | $3.20 | 813,038 |
2021-09-28 | $3.76 | $3.95 | $3.66 | $3.77 | $3.49 | 1,559,302 |
2021-09-27 | $3.48 | $3.84 | $3.44 | $3.80 | $3.52 | 1,819,383 |
2021-09-24 | $3.37 | $3.48 | $3.27 | $3.43 | $3.17 | 602,017 |
2021-09-23 | $3.27 | $3.42 | $3.25 | $3.39 | $3.14 | 835,721 |
2021-09-22 | $3.11 | $3.26 | $3.07 | $3.24 | $3.00 | 960,045 |
2021-09-21 | $3.00 | $3.12 | $2.85 | $3.05 | $2.82 | 1,118,403 |
2021-09-20 | $2.78 | $2.97 | $2.72 | $2.94 | $2.72 | 1,033,224 |
2021-09-17 | $2.70 | $3.02 | $2.67 | $2.93 | $2.71 | 1,597,433 |
2021-09-16 | $2.57 | $2.73 | $2.52 | $2.70 | $2.50 | 1,145,559 |
2021-09-15 | $2.61 | $2.62 | $2.55 | $2.58 | $2.39 | 516,478 |
2021-09-14 | $2.72 | $2.75 | $2.60 | $2.61 | $2.41 | 843,398 |
2021-09-13 | $2.50 | $2.77 | $2.46 | $2.68 | $2.48 | 1,256,782 |
2021-09-10 | $2.50 | $2.53 | $2.44 | $2.46 | $2.28 | 600,771 |
2021-09-09 | $2.52 | $2.61 | $2.46 | $2.49 | $2.30 | 849,881 |
2021-09-08 | $2.63 | $2.71 | $2.44 | $2.56 | $2.37 | 1,877,742 |
2021-09-07 | $2.50 | $2.63 | $2.46 | $2.51 | $2.32 | 877,490 |
2021-09-03 | $2.48 | $2.53 | $2.41 | $2.46 | $2.28 | 533,154 |
2021-09-02 | $2.58 | $2.59 | $2.47 | $2.48 | $2.29 | 482,272 |
2021-09-01 | $2.57 | $2.59 | $2.51 | $2.54 | $2.35 | 550,550 |
2021-08-31 | $2.55 | $2.61 | $2.52 | $2.56 | $2.37 | 1,027,508 |
2021-08-30 | $2.64 | $2.64 | $2.44 | $2.51 | $2.32 | 1,083,622 |
2021-08-27 | $2.63 | $2.78 | $2.61 | $2.64 | $2.44 | 677,258 |
2021-08-26 | $2.70 | $2.75 | $2.60 | $2.63 | $2.43 | 722,151 |
2021-08-25 | $2.77 | $2.87 | $2.69 | $2.69 | $2.49 | 712,403 |
2021-08-24 | $2.60 | $2.77 | $2.59 | $2.76 | $2.55 | 925,140 |
2021-08-23 | $2.55 | $2.76 | $2.53 | $2.58 | $2.39 | 755,219 |
2021-08-20 | $2.54 | $2.58 | $2.44 | $2.50 | $2.31 | 602,366 |
2021-08-19 | $2.58 | $2.61 | $2.48 | $2.59 | $2.35 | 1,577,472 |
2021-08-18 | $2.58 | $2.67 | $2.55 | $2.60 | $2.36 | 620,904 |
2021-08-17 | $2.71 | $2.71 | $2.58 | $2.59 | $2.35 | 430,215 |
2021-08-16 | $2.72 | $2.77 | $2.66 | $2.71 | $2.46 | 570,643 |
2021-08-13 | $2.71 | $2.80 | $2.60 | $2.72 | $2.47 | 983,001 |
2021-08-12 | $2.89 | $2.94 | $2.71 | $2.73 | $2.48 | 1,115,640 |
2021-08-11 | $3.00 | $3.09 | $2.88 | $2.89 | $2.62 | 931,805 |
2021-08-10 | $3.16 | $3.19 | $2.98 | $3.00 | $2.72 | 1,066,829 |
2021-08-09 | $3.22 | $3.22 | $3.01 | $3.08 | $2.79 | 588,851 |
2021-08-06 | $3.13 | $3.30 | $3.09 | $3.19 | $2.89 | 595,933 |
2021-08-05 | $3.08 | $3.25 | $3.08 | $3.12 | $2.83 | 468,240 |
2021-08-04 | $3.17 | $3.22 | $3.07 | $3.09 | $2.80 | 384,543 |
2021-08-03 | $3.36 | $3.41 | $3.16 | $3.20 | $2.90 | 740,047 |
2021-08-02 | $3.51 | $3.70 | $3.36 | $3.37 | $3.06 | 372,369 |
2021-07-30 | $3.58 | $3.62 | $3.46 | $3.48 | $3.16 | 467,370 |
2021-07-29 | $3.56 | $3.70 | $3.56 | $3.60 | $3.27 | 432,388 |
2021-07-28 | $3.52 | $3.64 | $3.43 | $3.54 | $3.21 | 248,878 |
2021-07-27 | $3.60 | $3.64 | $3.43 | $3.51 | $3.18 | 441,709 |
2021-07-26 | $3.50 | $3.73 | $3.50 | $3.65 | $3.31 | 436,630 |
2021-07-23 | $3.59 | $3.59 | $3.39 | $3.47 | $3.15 | 307,849 |
2021-07-22 | $3.69 | $3.69 | $3.50 | $3.51 | $3.18 | 468,675 |
2021-07-21 | $3.68 | $3.88 | $3.63 | $3.70 | $3.36 | 546,357 |
2021-07-20 | $3.47 | $3.69 | $3.40 | $3.56 | $3.23 | 732,222 |
2021-07-19 | $3.54 | $3.74 | $3.33 | $3.45 | $3.13 | 1,000,007 |
2021-07-16 | $3.75 | $3.89 | $3.63 | $3.68 | $3.34 | 850,482 |
2021-07-15 | $3.84 | $3.94 | $3.63 | $3.69 | $3.35 | 514,301 |
2021-07-14 | $4.06 | $4.11 | $3.73 | $3.86 | $3.50 | 1,606,642 |
2021-07-13 | $4.30 | $4.32 | $3.98 | $4.01 | $3.64 | 906,018 |
2021-07-12 | $4.49 | $4.52 | $4.18 | $4.33 | $3.93 | 660,010 |
2021-07-09 | $4.90 | $4.90 | $4.44 | $4.53 | $4.11 | 871,684 |
2021-07-08 | $4.81 | $4.98 | $4.80 | $4.87 | $4.42 | 492,586 |
2021-07-07 | $4.86 | $4.97 | $4.81 | $4.95 | $4.49 | 437,760 |
2021-07-06 | $4.95 | $4.97 | $4.73 | $4.90 | $4.44 | 372,559 |
2021-07-02 | $5.12 | $5.14 | $4.94 | $4.95 | $4.49 | 283,138 |
2021-07-01 | $5.11 | $5.18 | $5.07 | $5.14 | $4.66 | 221,416 |
2021-06-30 | $4.98 | $5.16 | $4.92 | $5.07 | $4.60 | 439,695 |
2021-06-29 | $5.05 | $5.10 | $4.94 | $4.98 | $4.52 | 345,395 |
2021-06-28 | $5.07 | $5.23 | $4.96 | $5.01 | $4.54 | 531,597 |
2021-06-25 | $5.11 | $5.17 | $4.93 | $5.01 | $4.54 | 1,598,590 |
2021-06-24 | $4.96 | $5.19 | $4.94 | $5.06 | $4.59 | 677,067 |
2021-06-23 | $4.71 | $4.87 | $4.69 | $4.84 | $4.39 | 407,945 |
2021-06-22 | $4.90 | $4.94 | $4.65 | $4.73 | $4.29 | 480,667 |
2021-06-21 | $5.05 | $5.13 | $4.91 | $4.93 | $4.47 | 379,916 |
2021-06-18 | $4.95 | $5.04 | $4.89 | $5.03 | $4.56 | 600,176 |
2021-06-17 | $5.11 | $5.21 | $4.93 | $5.06 | $4.59 | 392,928 |
2021-06-16 | $5.10 | $5.13 | $4.94 | $5.11 | $4.64 | 280,116 |
2021-06-15 | $5.05 | $5.06 | $4.88 | $5.03 | $4.56 | 220,058 |
2021-06-14 | $5.17 | $5.31 | $5.00 | $5.08 | $4.61 | 412,797 |
2021-06-11 | $5.04 | $5.23 | $5.03 | $5.21 | $4.73 | 435,378 |
2021-06-10 | $5.12 | $5.17 | $4.96 | $5.00 | $4.54 | 289,220 |
2021-06-09 | $5.18 | $5.21 | $5.07 | $5.10 | $4.63 | 289,225 |
2021-06-08 | $5.10 | $5.19 | $5.03 | $5.16 | $4.68 | 365,873 |
2021-06-07 | $4.86 | $5.10 | $4.80 | $5.09 | $4.62 | 459,790 |
2021-06-04 | $5.03 | $5.07 | $4.77 | $4.86 | $4.41 | 659,567 |
2021-06-03 | $5.27 | $5.27 | $4.78 | $5.04 | $4.57 | 629,778 |
2021-06-02 | $5.21 | $5.25 | $4.99 | $5.22 | $4.73 | 711,616 |
2021-06-01 | $4.88 | $5.28 | $4.88 | $5.19 | $4.71 | 506,638 |
2021-05-28 | $5.06 | $5.09 | $4.75 | $4.84 | $4.39 | 805,395 |
2021-05-27 | $4.82 | $5.37 | $4.74 | $5.07 | $4.60 | 1,224,306 |
2021-05-26 | $4.59 | $4.82 | $4.59 | $4.76 | $4.32 | 250,936 |
2021-05-25 | $4.80 | $4.87 | $4.57 | $4.58 | $4.15 | 435,902 |
2021-05-24 | $4.72 | $4.86 | $4.64 | $4.78 | $4.34 | 320,975 |
2021-05-21 | $4.59 | $4.78 | $4.51 | $4.72 | $4.28 | 466,937 |
2021-05-20 | $4.46 | $4.58 | $4.34 | $4.56 | $4.14 | 489,718 |
2021-05-19 | $4.51 | $4.52 | $4.22 | $4.50 | $4.04 | 820,083 |
2021-05-18 | $4.44 | $4.58 | $4.37 | $4.56 | $4.09 | 429,277 |
2021-05-17 | $4.46 | $4.51 | $4.33 | $4.47 | $4.01 | 313,964 |
2021-05-14 | $4.35 | $4.53 | $4.33 | $4.48 | $4.02 | 471,020 |
2021-05-13 | $4.10 | $4.42 | $4.09 | $4.36 | $3.91 | 555,602 |
2021-05-12 | $4.27 | $4.34 | $4.06 | $4.08 | $3.66 | 663,060 |
2021-05-11 | $4.24 | $4.32 | $4.04 | $4.26 | $3.82 | 824,953 |
2021-05-10 | $4.41 | $4.44 | $4.30 | $4.39 | $3.94 | 350,118 |
2021-05-07 | $4.30 | $4.54 | $4.30 | $4.38 | $3.93 | 503,331 |
2021-05-06 | $4.42 | $4.46 | $4.25 | $4.32 | $3.88 | 312,087 |
2021-05-05 | $4.47 | $4.54 | $4.32 | $4.41 | $3.96 | 297,304 |
2021-05-04 | $4.35 | $4.47 | $4.20 | $4.46 | $4.00 | 478,650 |
2021-05-03 | $4.30 | $4.45 | $4.26 | $4.41 | $3.95 | 449,281 |
2021-04-30 | $4.38 | $4.44 | $4.25 | $4.27 | $3.83 | 695,875 |
2021-04-29 | $4.57 | $4.62 | $4.35 | $4.44 | $3.98 | 288,981 |
2021-04-28 | $4.68 | $4.70 | $4.49 | $4.52 | $4.06 | 317,741 |
2021-04-27 | $4.79 | $4.82 | $4.63 | $4.68 | $4.20 | 207,065 |
2021-04-26 | $4.69 | $4.79 | $4.63 | $4.75 | $4.26 | 235,311 |
2021-04-23 | $4.68 | $4.77 | $4.59 | $4.64 | $4.16 | 306,923 |
2021-04-22 | $4.43 | $4.67 | $4.43 | $4.67 | $4.19 | 881,580 |
2021-04-21 | $4.26 | $4.48 | $4.26 | $4.39 | $3.94 | 268,534 |
2021-04-20 | $4.40 | $4.42 | $4.20 | $4.27 | $3.83 | 554,837 |
2021-04-19 | $4.35 | $4.52 | $4.23 | $4.43 | $3.97 | 538,903 |
2021-04-16 | $4.32 | $4.39 | $4.17 | $4.35 | $3.90 | 531,122 |
2021-04-15 | $4.40 | $4.43 | $4.24 | $4.26 | $3.82 | 284,758 |
2021-04-14 | $4.22 | $4.55 | $4.19 | $4.40 | $3.95 | 442,021 |
2021-04-13 | $4.47 | $4.50 | $4.12 | $4.18 | $3.75 | 805,948 |
2021-04-12 | $4.57 | $4.57 | $4.41 | $4.49 | $4.03 | 392,094 |
2021-04-09 | $4.58 | $4.62 | $4.43 | $4.49 | $4.03 | 465,941 |
2021-04-08 | $4.51 | $4.63 | $4.37 | $4.62 | $4.15 | 428,691 |
2021-04-07 | $4.98 | $4.98 | $4.46 | $4.52 | $4.06 | 1,397,726 |
2021-04-06 | $4.75 | $4.80 | $4.53 | $4.66 | $4.18 | 714,189 |
2021-04-05 | $4.58 | $4.76 | $4.53 | $4.70 | $4.22 | 834,032 |
2021-04-01 | $4.57 | $4.62 | $4.45 | $4.50 | $4.04 | 486,274 |
2021-03-31 | $4.50 | $4.68 | $4.35 | $4.62 | $4.15 | 852,199 |
2021-03-30 | $4.20 | $4.48 | $4.20 | $4.48 | $4.02 | 751,700 |
2021-03-29 | $4.25 | $4.47 | $4.22 | $4.25 | $3.81 | 497,992 |
2021-03-26 | $4.50 | $4.57 | $4.16 | $4.28 | $3.84 | 995,954 |
2021-03-25 | $4.47 | $4.54 | $4.32 | $4.45 | $3.99 | 1,535,567 |
2021-03-24 | $4.80 | $4.84 | $4.27 | $4.34 | $3.89 | 1,134,923 |
2021-03-23 | $4.93 | $5.02 | $4.74 | $4.74 | $4.25 | 859,638 |
2021-03-22 | $5.41 | $5.43 | $5.02 | $5.03 | $4.51 | 669,429 |
2021-03-19 | $5.36 | $5.53 | $5.16 | $5.46 | $4.90 | 1,582,869 |
2021-03-18 | $5.63 | $5.70 | $5.44 | $5.50 | $4.89 | 661,590 |
2021-03-17 | $5.46 | $5.75 | $5.37 | $5.68 | $5.05 | 789,817 |
2021-03-16 | $5.97 | $6.00 | $5.46 | $5.52 | $4.91 | 815,717 |
2021-03-15 | $6.00 | $6.11 | $5.83 | $5.90 | $5.25 | 808,655 |
2021-03-12 | $5.50 | $6.00 | $5.46 | $5.99 | $5.33 | 879,800 |
2021-03-11 | $5.13 | $5.57 | $5.11 | $5.56 | $4.94 | 919,537 |
2021-03-10 | $4.63 | $5.37 | $4.60 | $5.22 | $4.64 | 1,857,870 |
2021-03-09 | $4.69 | $4.93 | $4.50 | $4.63 | $4.12 | 1,028,314 |
2021-03-08 | $4.89 | $4.92 | $4.65 | $4.76 | $4.23 | 969,050 |
2021-03-05 | $4.65 | $4.76 | $4.41 | $4.75 | $4.22 | 1,138,632 |
2021-03-04 | $4.13 | $4.62 | $4.08 | $4.58 | $4.07 | 1,250,694 |
2021-03-03 | $4.51 | $4.61 | $4.29 | $4.29 | $3.81 | 678,234 |
2021-03-02 | $4.46 | $4.63 | $4.46 | $4.57 | $4.06 | 502,153 |
2021-03-01 | $4.87 | $4.90 | $4.46 | $4.50 | $4.00 | 1,093,174 |
2021-02-26 | $4.86 | $5.02 | $4.67 | $4.72 | $4.20 | 601,237 |
2021-02-25 | $5.22 | $5.48 | $4.76 | $4.85 | $4.31 | 1,440,501 |
2021-02-24 | $4.81 | $5.20 | $4.78 | $5.10 | $4.53 | 1,320,861 |
2021-02-23 | $4.71 | $4.89 | $4.24 | $4.77 | $4.24 | 953,576 |
2021-02-22 | $4.70 | $4.95 | $4.62 | $4.67 | $4.15 | 731,163 |
2021-02-19 | $4.51 | $4.89 | $4.51 | $4.76 | $4.23 | 594,779 |
2021-02-18 | $4.42 | $4.62 | $4.29 | $4.50 | $4.00 | 593,970 |
2021-02-17 | $4.25 | $4.54 | $4.21 | $4.45 | $3.96 | 761,094 |
2021-02-16 | $4.20 | $4.32 | $4.16 | $4.17 | $3.71 | 481,101 |
2021-02-12 | $4.07 | $4.18 | $4.06 | $4.13 | $3.67 | 278,770 |
2021-02-11 | $4.18 | $4.26 | $4.07 | $4.12 | $3.66 | 317,401 |
2021-02-10 | $4.11 | $4.30 | $4.03 | $4.20 | $3.73 | 510,169 |
2021-02-09 | $4.17 | $4.21 | $4.02 | $4.06 | $3.61 | 579,877 |
2021-02-08 | $4.35 | $4.38 | $4.18 | $4.22 | $3.75 | 397,288 |
2021-02-05 | $4.26 | $4.41 | $4.21 | $4.30 | $3.82 | 639,373 |
2021-02-04 | $4.29 | $4.29 | $4.13 | $4.20 | $3.73 | 435,052 |
2021-02-03 | $4.12 | $4.26 | $4.06 | $4.19 | $3.73 | 504,765 |
2021-02-02 | $4.49 | $4.55 | $3.96 | $4.11 | $3.65 | 831,438 |
2021-02-01 | $4.39 | $4.53 | $4.28 | $4.39 | $3.90 | 995,608 |
2021-01-29 | $4.26 | $4.40 | $4.06 | $4.17 | $3.70 | 1,193,568 |
2021-01-28 | $4.43 | $4.52 | $3.82 | $3.99 | $3.55 | 1,877,365 |
2021-01-27 | $5.02 | $5.43 | $4.48 | $4.83 | $4.29 | 4,714,522 |
2021-01-26 | $3.94 | $3.97 | $3.77 | $3.95 | $3.51 | 858,181 |
2021-01-25 | $3.60 | $4.09 | $3.55 | $3.78 | $3.36 | 1,614,169 |
2021-01-22 | $3.52 | $3.62 | $3.27 | $3.58 | $3.18 | 838,856 |
2021-01-21 | $3.74 | $3.75 | $3.00 | $3.59 | $3.19 | 1,498,602 |
2021-01-20 | $3.73 | $3.78 | $3.60 | $3.72 | $3.31 | 356,104 |
2021-01-19 | $3.72 | $3.82 | $3.63 | $3.72 | $3.31 | 621,034 |
2021-01-15 | $3.77 | $3.79 | $3.66 | $3.68 | $3.27 | 467,503 |
2021-01-14 | $3.72 | $3.96 | $3.71 | $3.82 | $3.40 | 653,814 |
2021-01-13 | $3.79 | $3.79 | $3.65 | $3.70 | $3.29 | 445,541 |
2021-01-12 | $3.73 | $3.85 | $3.73 | $3.80 | $3.38 | 563,467 |
2021-01-11 | $3.79 | $3.84 | $3.72 | $3.73 | $3.32 | 536,193 |
2021-01-08 | $3.67 | $3.90 | $3.62 | $3.80 | $3.38 | 441,079 |
2021-01-07 | $3.71 | $3.74 | $3.64 | $3.67 | $3.26 | 407,547 |
2021-01-06 | $3.73 | $3.76 | $3.62 | $3.68 | $3.27 | 519,440 |
2021-01-05 | $3.60 | $3.75 | $3.58 | $3.63 | $3.23 | 690,534 |
2021-01-04 | $3.80 | $3.84 | $3.58 | $3.61 | $3.21 | 500,631 |
2020-12-31 | $3.73 | $3.77 | $3.67 | $3.72 | $3.31 | 471,368 |
2020-12-30 | $3.87 | $3.87 | $3.66 | $3.76 | $3.34 | 502,826 |
2020-12-29 | $3.90 | $3.94 | $3.80 | $3.84 | $3.41 | 578,187 |
2020-12-28 | $3.80 | $3.96 | $3.77 | $3.87 | $3.44 | 609,369 |
2020-12-24 | $3.78 | $3.78 | $3.65 | $3.77 | $3.35 | 371,145 |
2020-12-23 | $3.68 | $3.86 | $3.63 | $3.76 | $3.34 | 392,167 |
2020-12-22 | $3.57 | $3.65 | $3.43 | $3.63 | $3.23 | 588,447 |
2020-12-21 | $3.61 | $3.61 | $3.39 | $3.53 | $3.14 | 1,116,671 |
2020-12-18 | $3.78 | $3.88 | $3.63 | $3.74 | $3.33 | 2,547,279 |
2020-12-17 | $3.63 | $3.78 | $3.62 | $3.76 | $3.34 | 492,646 |
2020-12-16 | $3.75 | $3.78 | $3.62 | $3.62 | $3.22 | 436,131 |
2020-12-15 | $3.69 | $3.79 | $3.59 | $3.73 | $3.32 | 542,709 |
2020-12-14 | $3.90 | $3.93 | $3.35 | $3.71 | $3.30 | 1,267,547 |
2020-12-11 | $3.90 | $3.90 | $3.68 | $3.87 | $3.44 | 732,122 |
2020-12-10 | $3.78 | $3.95 | $3.68 | $3.94 | $3.50 | 628,468 |
2020-12-09 | $3.95 | $3.95 | $3.64 | $3.78 | $3.36 | 706,851 |
2020-12-08 | $3.68 | $3.92 | $3.65 | $3.91 | $3.48 | 751,265 |
2020-12-07 | $3.66 | $3.79 | $3.58 | $3.72 | $3.31 | 723,230 |
2020-12-04 | $3.72 | $3.81 | $3.57 | $3.71 | $3.30 | 1,203,934 |
2020-12-03 | $4.00 | $4.07 | $3.64 | $3.77 | $3.35 | 1,427,814 |
2020-12-02 | $3.68 | $4.04 | $3.58 | $3.97 | $3.53 | 920,899 |
2020-12-01 | $3.51 | $3.90 | $3.46 | $3.69 | $3.28 | 908,371 |
2020-11-30 | $3.63 | $3.63 | $3.36 | $3.37 | $3.00 | 1,833,807 |
2020-11-27 | $3.68 | $3.74 | $3.55 | $3.57 | $3.17 | 341,223 |
2020-11-25 | $3.65 | $3.77 | $3.47 | $3.69 | $3.28 | 804,024 |
2020-11-24 | $3.73 | $3.77 | $3.60 | $3.65 | $3.25 | 1,197,916 |
2020-11-23 | $3.53 | $3.72 | $3.42 | $3.60 | $3.20 | 871,308 |
2020-11-20 | $3.36 | $3.53 | $3.32 | $3.44 | $3.06 | 601,702 |
2020-11-19 | $3.43 | $3.45 | $3.30 | $3.40 | $3.02 | 498,750 |
2020-11-18 | $3.58 | $3.60 | $3.40 | $3.42 | $3.04 | 519,853 |
2020-11-17 | $3.15 | $3.66 | $3.05 | $3.53 | $3.14 | 1,292,370 |
2020-11-16 | $3.30 | $3.36 | $3.11 | $3.17 | $2.82 | 1,232,530 |
2020-11-13 | $3.12 | $3.15 | $3.00 | $3.02 | $2.69 | 652,004 |
2020-11-12 | $3.18 | $3.18 | $2.88 | $3.11 | $2.70 | 1,233,014 |
2020-11-11 | $3.35 | $3.39 | $3.22 | $3.28 | $2.85 | 887,449 |
2020-11-10 | $3.10 | $3.45 | $3.08 | $3.43 | $2.98 | 1,999,767 |
2020-11-09 | $2.66 | $3.16 | $2.52 | $2.99 | $2.60 | 3,942,451 |
2020-11-06 | $2.09 | $2.10 | $2.01 | $2.07 | $1.80 | 364,869 |
2020-11-05 | $2.02 | $2.10 | $2.01 | $2.08 | $1.81 | 336,786 |
2020-11-04 | $2.09 | $2.13 | $1.92 | $1.99 | $1.73 | 1,278,792 |
2020-11-03 | $2.16 | $2.20 | $2.05 | $2.13 | $1.85 | 582,690 |
2020-11-02 | $1.99 | $2.10 | $1.93 | $2.06 | $1.79 | 584,805 |
2020-10-30 | $2.29 | $2.29 | $1.86 | $1.99 | $1.72 | 951,166 |
2020-10-29 | $1.90 | $1.94 | $1.83 | $1.94 | $1.69 | 673,757 |
2020-10-28 | $1.91 | $2.00 | $1.81 | $1.90 | $1.65 | 960,760 |
2020-10-27 | $2.05 | $2.06 | $1.94 | $1.96 | $1.70 | 569,903 |
2020-10-26 | $2.25 | $2.25 | $2.02 | $2.05 | $1.78 | 751,859 |
2020-10-23 | $2.23 | $2.28 | $2.16 | $2.25 | $1.96 | 960,790 |
2020-10-22 | $2.14 | $2.21 | $2.08 | $2.19 | $1.90 | 410,145 |
2020-10-21 | $2.15 | $2.18 | $2.10 | $2.12 | $1.84 | 380,881 |
2020-10-20 | $2.27 | $2.30 | $2.08 | $2.14 | $1.86 | 1,249,470 |
2020-10-19 | $2.29 | $2.36 | $2.25 | $2.27 | $1.97 | 782,497 |
2020-10-16 | $2.22 | $2.23 | $2.09 | $2.21 | $1.92 | 739,032 |
2020-10-15 | $2.24 | $2.25 | $2.16 | $2.23 | $1.94 | 323,571 |
2020-10-14 | $2.27 | $2.43 | $2.05 | $2.25 | $1.96 | 941,344 |
2020-10-13 | $2.50 | $2.50 | $2.23 | $2.27 | $1.97 | 1,183,267 |
2020-10-12 | $2.55 | $2.57 | $2.47 | $2.49 | $2.16 | 876,202 |
2020-10-09 | $2.64 | $2.74 | $2.55 | $2.55 | $2.22 | 513,025 |
2020-10-08 | $2.62 | $2.69 | $2.60 | $2.68 | $2.33 | 373,468 |
2020-10-07 | $2.68 | $2.72 | $2.55 | $2.59 | $2.25 | 709,145 |
2020-10-06 | $2.60 | $2.66 | $2.58 | $2.58 | $2.24 | 447,724 |
2020-10-05 | $2.72 | $2.77 | $2.52 | $2.57 | $2.23 | 804,519 |
2020-10-02 | $2.67 | $2.85 | $2.65 | $2.81 | $2.44 | 466,440 |
2020-10-01 | $2.75 | $2.76 | $2.62 | $2.74 | $2.38 | 522,823 |
2020-09-30 | $2.55 | $2.73 | $2.51 | $2.72 | $2.36 | 1,299,794 |
2020-09-29 | $2.62 | $2.66 | $2.50 | $2.53 | $2.20 | 461,074 |
2020-09-28 | $2.66 | $2.72 | $2.58 | $2.61 | $2.27 | 289,716 |
2020-09-25 | $2.57 | $2.75 | $2.56 | $2.61 | $2.27 | 408,108 |
2020-09-24 | $2.70 | $2.74 | $2.55 | $2.61 | $2.27 | 426,206 |
2020-09-23 | $2.86 | $2.92 | $2.68 | $2.70 | $2.35 | 696,078 |
2020-09-22 | $2.99 | $3.03 | $2.85 | $2.86 | $2.49 | 650,833 |
2020-09-21 | $3.30 | $3.37 | $2.85 | $2.92 | $2.54 | 1,383,962 |
2020-09-18 | $3.35 | $3.45 | $3.27 | $3.45 | $3.00 | 1,271,238 |
2020-09-17 | $3.41 | $3.48 | $3.27 | $3.29 | $2.86 | 726,237 |
2020-09-16 | $3.59 | $3.61 | $3.29 | $3.50 | $3.04 | 1,105,953 |
2020-09-15 | $3.66 | $3.88 | $3.53 | $3.59 | $3.12 | 610,146 |
2020-09-14 | $3.48 | $3.62 | $3.41 | $3.60 | $3.13 | 526,806 |
2020-09-11 | $3.72 | $3.72 | $3.42 | $3.42 | $2.97 | 705,507 |
2020-09-10 | $4.10 | $4.10 | $3.70 | $3.73 | $3.24 | 924,754 |
2020-09-09 | $4.15 | $4.20 | $3.89 | $4.12 | $3.58 | 615,449 |
2020-09-08 | $4.46 | $4.69 | $4.02 | $4.06 | $3.53 | 2,260,626 |
2020-09-04 | $3.78 | $4.85 | $3.72 | $4.60 | $4.00 | 9,814,181 |
2020-09-03 | $3.60 | $3.66 | $3.50 | $3.59 | $3.12 | 421,568 |
2020-09-02 | $3.51 | $3.73 | $3.51 | $3.60 | $3.13 | 502,783 |
2020-09-01 | $3.50 | $3.68 | $3.42 | $3.47 | $3.02 | 604,047 |
2020-08-31 | $3.70 | $3.85 | $3.52 | $3.61 | $3.14 | 787,211 |
2020-08-28 | $3.44 | $3.60 | $3.33 | $3.60 | $3.13 | 522,761 |
2020-08-27 | $3.18 | $3.48 | $3.18 | $3.39 | $2.95 | 499,023 |
2020-08-26 | $3.28 | $3.29 | $3.15 | $3.15 | $2.74 | 252,745 |
2020-08-25 | $3.20 | $3.34 | $3.12 | $3.28 | $2.85 | 427,609 |
2020-08-24 | $3.15 | $3.25 | $3.11 | $3.20 | $2.78 | 366,890 |
2020-08-21 | $3.16 | $3.28 | $3.12 | $3.13 | $2.72 | 405,010 |
2020-08-20 | $3.09 | $3.19 | $3.07 | $3.15 | $2.74 | 306,561 |
2020-08-19 | $3.02 | $3.23 | $3.00 | $3.13 | $2.72 | 305,557 |
2020-08-18 | $3.15 | $3.17 | $3.02 | $3.02 | $2.62 | 250,591 |
2020-08-17 | $3.20 | $3.20 | $3.09 | $3.16 | $2.75 | 216,682 |
2020-08-14 | $3.08 | $3.23 | $3.03 | $3.17 | $2.75 | 401,808 |
2020-08-13 | $3.20 | $3.25 | $3.10 | $3.14 | $2.67 | 307,747 |
2020-08-12 | $3.29 | $3.36 | $3.19 | $3.23 | $2.75 | 214,134 |
2020-08-11 | $3.34 | $3.55 | $3.24 | $3.27 | $2.78 | 611,847 |
2020-08-10 | $3.03 | $3.34 | $3.03 | $3.34 | $2.84 | 755,177 |
2020-08-07 | $2.90 | $3.07 | $2.88 | $2.97 | $2.52 | 597,722 |
2020-08-06 | $2.91 | $2.93 | $2.89 | $2.90 | $2.47 | 396,785 |
2020-08-05 | $2.86 | $2.93 | $2.80 | $2.92 | $2.48 | 436,218 |
2020-08-04 | $2.62 | $2.94 | $2.59 | $2.86 | $2.43 | 836,916 |
2020-08-03 | $2.47 | $2.66 | $2.45 | $2.65 | $2.25 | 1,065,015 |
2020-07-31 | $2.58 | $2.59 | $2.46 | $2.47 | $2.10 | 757,170 |
2020-07-30 | $2.66 | $2.70 | $2.46 | $2.59 | $2.20 | 1,445,000 |
2020-07-29 | $2.93 | $2.93 | $2.68 | $2.71 | $2.30 | 976,738 |
2020-07-28 | $2.91 | $2.98 | $2.90 | $2.94 | $2.50 | 381,635 |
2020-07-27 | $2.92 | $3.01 | $2.81 | $2.91 | $2.47 | 655,471 |
2020-07-24 | $3.08 | $3.08 | $2.90 | $2.93 | $2.49 | 649,265 |
2020-07-23 | $3.08 | $3.13 | $3.03 | $3.07 | $2.61 | 251,474 |
2020-07-22 | $3.09 | $3.14 | $3.01 | $3.08 | $2.62 | 258,286 |
2020-07-21 | $3.08 | $3.24 | $3.07 | $3.13 | $2.66 | 437,290 |
2020-07-20 | $3.00 | $3.05 | $2.94 | $3.02 | $2.57 | 678,267 |
2020-07-17 | $3.19 | $3.22 | $3.00 | $3.04 | $2.58 | 399,923 |
2020-07-16 | $3.18 | $3.25 | $3.11 | $3.21 | $2.73 | 317,227 |
2020-07-15 | $3.09 | $3.21 | $3.01 | $3.19 | $2.71 | 457,497 |
2020-07-14 | $2.93 | $3.03 | $2.91 | $2.99 | $2.54 | 443,604 |
2020-07-13 | $3.02 | $3.10 | $2.90 | $2.97 | $2.52 | 714,012 |
2020-07-10 | $2.89 | $3.13 | $2.89 | $2.99 | $2.54 | 732,432 |
2020-07-09 | $2.91 | $2.97 | $2.83 | $2.91 | $2.47 | 564,426 |
2020-07-08 | $2.93 | $2.94 | $2.87 | $2.92 | $2.48 | 632,499 |
2020-07-07 | $2.96 | $2.99 | $2.91 | $2.94 | $2.50 | 606,447 |
2020-07-06 | $3.06 | $3.07 | $2.92 | $2.98 | $2.53 | 470,629 |
2020-07-02 | $3.12 | $3.18 | $2.99 | $3.01 | $2.56 | 417,131 |
2020-07-01 | $2.97 | $3.07 | $2.92 | $3.05 | $2.59 | 773,285 |
2020-06-30 | $2.94 | $3.00 | $2.90 | $2.97 | $2.52 | 692,237 |
2020-06-29 | $2.96 | $3.05 | $2.88 | $2.96 | $2.52 | 805,060 |
2020-06-26 | $2.99 | $3.10 | $2.86 | $2.99 | $2.54 | 1,596,733 |
2020-06-25 | $2.93 | $3.01 | $2.89 | $3.01 | $2.56 | 933,767 |
2020-06-24 | $3.26 | $3.28 | $2.97 | $3.10 | $2.64 | 1,021,012 |
2020-06-23 | $3.30 | $3.30 | $3.15 | $3.30 | $2.81 | 1,416,299 |
2020-06-22 | $3.23 | $3.28 | $3.14 | $3.23 | $2.75 | 1,064,392 |
2020-06-19 | $3.47 | $3.55 | $3.22 | $3.28 | $2.79 | 1,924,857 |
2020-06-18 | $3.11 | $3.23 | $3.08 | $3.23 | $2.75 | 1,054,388 |
2020-06-17 | $3.22 | $3.23 | $3.05 | $3.13 | $2.66 | 1,187,752 |
2020-06-16 | $3.24 | $3.27 | $3.11 | $3.19 | $2.71 | 1,005,270 |
2020-06-15 | $3.00 | $3.18 | $2.88 | $3.12 | $2.65 | 799,969 |
2020-06-12 | $3.27 | $3.34 | $3.01 | $3.10 | $2.64 | 1,096,142 |
2020-06-11 | $3.30 | $3.38 | $3.06 | $3.11 | $2.64 | 1,491,138 |
2020-06-10 | $3.70 | $3.70 | $3.39 | $3.50 | $2.98 | 1,024,221 |
2020-06-09 | $3.83 | $3.84 | $3.35 | $3.50 | $2.98 | 1,739,447 |
2020-06-08 | $3.97 | $4.07 | $3.68 | $3.73 | $3.17 | 1,663,197 |
2020-06-05 | $3.36 | $3.75 | $3.33 | $3.69 | $3.14 | 1,610,935 |
2020-06-04 | $3.11 | $3.24 | $3.07 | $3.13 | $2.66 | 1,465,503 |
2020-06-03 | $3.16 | $3.31 | $3.06 | $3.15 | $2.68 | 1,399,370 |
2020-06-02 | $2.79 | $3.10 | $2.76 | $3.04 | $2.58 | 2,444,791 |
2020-06-01 | $2.77 | $2.83 | $2.71 | $2.75 | $2.34 | 1,095,819 |
2020-05-29 | $2.78 | $2.80 | $2.65 | $2.75 | $2.34 | 2,421,755 |
2020-05-28 | $2.89 | $2.90 | $2.77 | $2.80 | $2.38 | 1,570,994 |
2020-05-27 | $2.82 | $2.95 | $2.73 | $2.83 | $2.41 | 2,339,896 |
2020-05-26 | $2.81 | $2.89 | $2.71 | $2.75 | $2.34 | 1,567,366 |
2020-05-22 | $2.82 | $2.83 | $2.68 | $2.72 | $2.31 | 4,341,064 |
2020-05-21 | $2.83 | $2.84 | $2.77 | $2.79 | $2.37 | 2,339,189 |
2020-05-20 | $2.87 | $2.93 | $2.80 | $2.83 | $2.41 | 956,966 |
2020-05-19 | $2.85 | $2.90 | $2.77 | $2.80 | $2.38 | 585,861 |
2020-05-18 | $2.80 | $2.96 | $2.80 | $2.86 | $2.43 | 624,192 |
2020-05-15 | $2.69 | $2.72 | $2.60 | $2.61 | $2.22 | 459,109 |
2020-05-14 | $2.76 | $2.83 | $2.65 | $2.76 | $2.29 | 475,925 |
2020-05-13 | $3.00 | $3.01 | $2.72 | $2.85 | $2.36 | 661,650 |
2020-05-12 | $3.15 | $3.20 | $3.04 | $3.04 | $2.52 | 497,899 |
2020-05-11 | $3.26 | $3.32 | $3.12 | $3.16 | $2.62 | 669,798 |
2020-05-08 | $3.01 | $3.26 | $3.01 | $3.19 | $2.64 | 653,370 |
2020-05-07 | $2.99 | $3.09 | $2.94 | $2.95 | $2.44 | 460,467 |
2020-05-06 | $3.00 | $3.15 | $2.78 | $2.91 | $2.41 | 909,333 |
2020-05-05 | $3.10 | $3.18 | $3.01 | $3.03 | $2.51 | 625,462 |
2020-05-04 | $3.03 | $3.12 | $2.90 | $3.08 | $2.55 | 558,391 |
2020-05-01 | $3.17 | $3.22 | $3.04 | $3.14 | $2.60 | 668,856 |
2020-04-30 | $3.59 | $3.68 | $3.24 | $3.30 | $2.73 | 756,090 |
2020-04-29 | $3.38 | $3.73 | $3.35 | $3.47 | $2.87 | 923,484 |
2020-04-28 | $3.38 | $3.46 | $3.14 | $3.30 | $2.73 | 1,135,264 |
2020-04-27 | $3.26 | $3.34 | $3.12 | $3.29 | $2.72 | 334,866 |
2020-04-24 | $3.11 | $3.22 | $3.03 | $3.14 | $2.60 | 632,925 |
2020-04-23 | $3.14 | $3.35 | $3.07 | $3.11 | $2.57 | 1,138,838 |
2020-04-22 | $3.00 | $3.12 | $2.90 | $3.05 | $2.53 | 1,082,402 |
2020-04-21 | $2.96 | $3.07 | $2.88 | $3.01 | $2.49 | 1,113,386 |
2020-04-20 | $2.91 | $3.12 | $2.81 | $3.04 | $2.52 | 1,101,307 |
2020-04-17 | $3.08 | $3.08 | $2.78 | $2.96 | $2.45 | 1,550,320 |
2020-04-16 | $2.59 | $2.74 | $2.44 | $2.68 | $2.22 | 921,455 |
2020-04-15 | $2.65 | $2.69 | $2.42 | $2.54 | $2.10 | 1,270,108 |
2020-04-14 | $2.82 | $2.92 | $2.59 | $2.67 | $2.21 | 748,545 |
2020-04-13 | $2.90 | $2.94 | $2.54 | $2.75 | $2.28 | 923,882 |
2020-04-09 | $3.00 | $3.12 | $2.70 | $2.91 | $2.41 | 1,362,356 |
2020-04-08 | $2.73 | $3.06 | $2.69 | $2.97 | $2.46 | 1,512,481 |
2020-04-07 | $2.62 | $2.81 | $2.58 | $2.67 | $2.21 | 946,009 |
2020-04-06 | $2.55 | $2.60 | $2.40 | $2.51 | $2.08 | 557,383 |
2020-04-03 | $2.80 | $2.80 | $2.33 | $2.33 | $1.93 | 1,069,055 |
2020-04-02 | $2.90 | $2.98 | $2.60 | $2.79 | $2.31 | 802,275 |
2020-04-01 | $3.13 | $3.25 | $2.76 | $2.76 | $2.29 | 744,130 |
2020-03-31 | $3.15 | $3.48 | $3.09 | $3.26 | $2.70 | 606,879 |
2020-03-30 | $3.05 | $3.17 | $2.78 | $3.16 | $2.62 | 928,667 |
2020-03-27 | $3.61 | $3.68 | $3.07 | $3.07 | $2.54 | 834,554 |
2020-03-26 | $3.51 | $3.85 | $3.51 | $3.70 | $3.06 | 1,044,253 |
2020-03-25 | $3.18 | $3.60 | $3.02 | $3.49 | $2.89 | 1,505,538 |
2020-03-24 | $3.11 | $3.34 | $3.02 | $3.17 | $2.62 | 943,260 |
2020-03-23 | $2.69 | $2.94 | $2.42 | $2.85 | $2.36 | 731,906 |
2020-03-20 | $3.29 | $3.33 | $2.55 | $2.70 | $2.24 | 1,710,421 |
2020-03-19 | $1.85 | $3.17 | $1.81 | $3.02 | $2.50 | 2,357,535 |
2020-03-18 | $2.61 | $2.67 | $1.62 | $1.86 | $1.54 | 1,530,712 |
2020-03-17 | $3.12 | $3.14 | $2.70 | $2.71 | $2.24 | 806,336 |
2020-03-16 | $3.09 | $3.28 | $2.96 | $3.11 | $2.57 | 1,345,164 |
2020-03-13 | $3.69 | $3.85 | $3.26 | $3.34 | $2.77 | 1,360,743 |
2020-03-12 | $4.58 | $4.61 | $3.41 | $3.46 | $2.86 | 986,440 |
2020-03-11 | $5.35 | $5.51 | $4.74 | $4.79 | $3.97 | 883,731 |
2020-03-10 | $5.65 | $5.75 | $5.18 | $5.48 | $4.54 | 869,292 |
2020-03-09 | $6.00 | $6.02 | $5.41 | $5.47 | $4.53 | 1,098,589 |
2020-03-06 | $6.38 | $6.40 | $6.22 | $6.34 | $5.25 | 1,265,274 |
2020-03-05 | $6.92 | $6.98 | $6.44 | $6.53 | $5.41 | 1,245,519 |
2020-03-04 | $7.30 | $7.35 | $6.85 | $7.07 | $5.85 | 952,116 |
2020-03-03 | $7.53 | $7.54 | $6.91 | $7.18 | $5.94 | 839,421 |
2020-03-02 | $7.62 | $7.68 | $7.18 | $7.49 | $6.20 | 997,648 |
2020-02-28 | $7.77 | $7.92 | $7.52 | $7.69 | $6.21 | 1,039,978 |
2020-02-27 | $8.15 | $8.32 | $7.76 | $8.06 | $6.51 | 882,059 |
2020-02-26 | $8.47 | $8.63 | $8.25 | $8.29 | $6.69 | 808,084 |
2020-02-25 | $8.73 | $8.77 | $8.25 | $8.40 | $6.78 | 1,255,301 |
2020-02-24 | $9.24 | $9.30 | $8.60 | $8.73 | $7.05 | 1,120,326 |
2020-02-21 | $9.21 | $9.85 | $8.97 | $9.37 | $7.57 | 2,703,916 |
2020-02-20 | $7.94 | $8.00 | $7.82 | $8.00 | $6.46 | 451,231 |
2020-02-19 | $7.88 | $7.97 | $7.86 | $7.93 | $6.40 | 142,364 |
2020-02-18 | $7.69 | $7.92 | $7.69 | $7.87 | $6.35 | 390,380 |
2020-02-14 | $7.78 | $7.79 | $7.68 | $7.73 | $6.24 | 307,880 |
2020-02-13 | $7.73 | $7.79 | $7.68 | $7.78 | $6.28 | 113,376 |
2020-02-12 | $7.83 | $7.83 | $7.71 | $7.73 | $6.24 | 142,822 |
2020-02-11 | $7.78 | $7.80 | $7.71 | $7.79 | $6.29 | 177,461 |
2020-02-10 | $7.67 | $7.78 | $7.52 | $7.76 | $6.27 | 174,943 |
2020-02-07 | $7.74 | $7.79 | $7.65 | $7.70 | $6.22 | 198,834 |
2020-02-06 | $7.74 | $7.85 | $7.72 | $7.73 | $6.24 | 442,302 |
2020-02-05 | $7.60 | $7.86 | $7.58 | $7.75 | $6.26 | 306,971 |
2020-02-04 | $7.42 | $7.58 | $7.38 | $7.54 | $6.09 | 271,738 |
2020-02-03 | $7.38 | $7.45 | $7.33 | $7.38 | $5.96 | 287,657 |
2020-01-31 | $7.34 | $7.42 | $7.27 | $7.38 | $5.96 | 337,021 |
2020-01-30 | $7.27 | $7.41 | $7.25 | $7.35 | $5.93 | 178,101 |
2020-01-29 | $7.48 | $7.49 | $7.30 | $7.31 | $5.90 | 193,107 |
2020-01-28 | $7.44 | $7.52 | $7.40 | $7.49 | $6.05 | 136,945 |
2020-01-27 | $7.32 | $7.44 | $7.24 | $7.41 | $5.98 | 178,842 |
2020-01-24 | $7.37 | $7.38 | $7.20 | $7.36 | $5.94 | 250,495 |
2020-01-23 | $7.36 | $7.41 | $7.16 | $7.37 | $5.95 | 330,141 |
2020-01-22 | $7.73 | $7.77 | $7.41 | $7.41 | $5.98 | 238,191 |
2020-01-21 | $7.72 | $7.75 | $7.60 | $7.73 | $6.24 | 407,499 |
2020-01-17 | $7.88 | $7.88 | $7.64 | $7.78 | $6.28 | 294,742 |
2020-01-16 | $7.64 | $7.88 | $7.64 | $7.83 | $6.32 | 212,799 |
2020-01-15 | $7.63 | $7.76 | $7.52 | $7.58 | $6.12 | 218,957 |
2020-01-14 | $7.97 | $7.99 | $7.67 | $7.67 | $6.19 | 329,892 |
2020-01-13 | $7.91 | $8.00 | $7.87 | $7.96 | $6.43 | 298,592 |
2020-01-10 | $7.82 | $7.94 | $7.71 | $7.92 | $6.40 | 405,933 |
2020-01-09 | $7.79 | $7.90 | $7.75 | $7.82 | $6.31 | 868,964 |
2020-01-08 | $7.65 | $7.84 | $7.62 | $7.80 | $6.30 | 839,463 |
2020-01-07 | $7.47 | $7.70 | $7.47 | $7.68 | $6.20 | 354,932 |
2020-01-06 | $7.36 | $7.51 | $7.29 | $7.48 | $6.04 | 434,258 |
2020-01-03 | $7.38 | $7.43 | $7.35 | $7.40 | $5.98 | 376,491 |
2020-01-02 | $7.30 | $7.47 | $7.30 | $7.46 | $6.02 | 524,946 |
2019-12-31 | $7.25 | $7.31 | $7.19 | $7.29 | $5.89 | 308,342 |
2019-12-30 | $7.30 | $7.35 | $7.23 | $7.26 | $5.86 | 168,266 |
2019-12-27 | $7.23 | $7.31 | $7.18 | $7.30 | $5.89 | 235,105 |
2019-12-26 | $7.27 | $7.31 | $7.18 | $7.22 | $5.83 | 134,987 |
2019-12-24 | $7.29 | $7.30 | $7.23 | $7.27 | $5.87 | 110,804 |
2019-12-23 | $7.33 | $7.33 | $7.16 | $7.25 | $5.85 | 216,510 |
2019-12-20 | $7.05 | $7.35 | $6.97 | $7.27 | $5.87 | 1,095,358 |
2019-12-19 | $7.13 | $7.13 | $6.92 | $7.05 | $5.69 | 576,006 |
2019-12-18 | $7.17 | $7.23 | $7.03 | $7.15 | $5.77 | 338,777 |
2019-12-17 | $7.23 | $7.26 | $7.12 | $7.16 | $5.78 | 451,708 |
2019-12-16 | $7.03 | $7.20 | $6.99 | $7.19 | $5.81 | 426,125 |
2019-12-13 | $6.90 | $7.02 | $6.83 | $7.01 | $5.66 | 577,416 |
2019-12-12 | $6.92 | $7.00 | $6.86 | $6.87 | $5.55 | 210,899 |
2019-12-11 | $6.93 | $6.93 | $6.84 | $6.88 | $5.56 | 310,913 |
2019-12-10 | $6.94 | $6.99 | $6.87 | $6.93 | $5.60 | 629,039 |
2019-12-09 | $6.79 | $7.00 | $6.79 | $6.93 | $5.60 | 333,672 |
2019-12-06 | $6.89 | $6.98 | $6.77 | $6.80 | $5.49 | 273,524 |
2019-12-05 | $6.71 | $6.92 | $6.69 | $6.83 | $5.52 | 718,991 |
2019-12-04 | $6.53 | $6.79 | $6.53 | $6.72 | $5.43 | 396,504 |
2019-12-03 | $6.41 | $6.52 | $6.32 | $6.49 | $5.24 | 425,819 |
2019-12-02 | $6.69 | $6.74 | $6.43 | $6.47 | $5.22 | 458,485 |
2019-11-29 | $6.72 | $6.83 | $6.60 | $6.71 | $5.42 | 221,988 |
2019-11-27 | $6.49 | $6.76 | $6.46 | $6.71 | $5.42 | 372,528 |
2019-11-26 | $6.47 | $6.68 | $6.46 | $6.47 | $5.22 | 469,408 |
2019-11-25 | $6.53 | $6.58 | $6.48 | $6.50 | $5.25 | 299,154 |
2019-11-22 | $6.45 | $6.55 | $6.42 | $6.51 | $5.26 | 439,348 |
2019-11-21 | $6.72 | $6.73 | $6.47 | $6.48 | $5.23 | 354,393 |
2019-11-20 | $6.62 | $6.86 | $6.62 | $6.68 | $5.39 | 487,240 |
2019-11-19 | $6.69 | $6.74 | $6.52 | $6.65 | $5.37 | 616,652 |
2019-11-18 | $6.90 | $6.94 | $6.65 | $6.70 | $5.41 | 405,846 |
2019-11-15 | $7.12 | $7.12 | $6.75 | $6.94 | $5.60 | 450,147 |
2019-11-14 | $7.24 | $7.35 | $7.08 | $7.09 | $5.73 | 412,942 |
2019-11-13 | $7.48 | $7.52 | $7.23 | $7.24 | $5.85 | 379,751 |
2019-11-12 | $7.52 | $7.69 | $7.48 | $7.61 | $6.00 | 440,286 |
2019-11-11 | $7.47 | $7.58 | $7.47 | $7.56 | $5.96 | 259,227 |
2019-11-08 | $7.61 | $7.70 | $7.53 | $7.60 | $6.00 | 329,673 |
2019-11-07 | $7.48 | $7.66 | $7.40 | $7.58 | $5.98 | 694,413 |
2019-11-06 | $7.01 | $7.44 | $6.98 | $7.13 | $5.63 | 954,624 |
2019-11-05 | $6.02 | $7.07 | $5.64 | $7.05 | $5.56 | 1,884,023 |
2019-11-04 | $8.50 | $8.57 | $8.43 | $8.48 | $6.69 | 512,982 |
2019-11-01 | $8.42 | $8.45 | $8.37 | $8.45 | $6.67 | 380,286 |
2019-10-31 | $8.52 | $8.52 | $8.29 | $8.40 | $6.63 | 362,438 |
2019-10-30 | $8.51 | $8.59 | $8.44 | $8.53 | $6.73 | 162,371 |
2019-10-29 | $8.54 | $8.59 | $8.48 | $8.54 | $6.74 | 223,706 |
2019-10-28 | $8.55 | $8.65 | $8.53 | $8.59 | $6.78 | 357,492 |
2019-10-25 | $8.62 | $8.68 | $8.53 | $8.54 | $6.74 | 285,579 |
2019-10-24 | $8.80 | $8.83 | $8.62 | $8.63 | $6.81 | 269,230 |
2019-10-23 | $8.81 | $8.93 | $8.77 | $8.82 | $6.96 | 336,745 |
2019-10-22 | $8.71 | $8.84 | $8.70 | $8.81 | $6.95 | 306,268 |
2019-10-21 | $8.66 | $8.84 | $8.62 | $8.71 | $6.87 | 480,635 |
2019-10-18 | $8.33 | $8.63 | $8.29 | $8.61 | $6.79 | 357,147 |
2019-10-17 | $8.39 | $8.43 | $8.30 | $8.37 | $6.60 | 241,545 |
2019-10-16 | $8.28 | $8.39 | $8.24 | $8.37 | $6.60 | 356,289 |
2019-10-15 | $8.14 | $8.30 | $8.11 | $8.30 | $6.55 | 169,349 |
2019-10-14 | $8.23 | $8.33 | $8.08 | $8.16 | $6.44 | 117,403 |
2019-10-11 | $8.27 | $8.35 | $8.20 | $8.26 | $6.52 | 323,230 |
2019-10-10 | $8.23 | $8.26 | $8.14 | $8.22 | $6.49 | 188,768 |
2019-10-09 | $8.18 | $8.23 | $8.10 | $8.23 | $6.49 | 238,082 |
2019-10-08 | $8.00 | $8.17 | $7.93 | $8.13 | $6.41 | 339,937 |
2019-10-07 | $8.00 | $8.10 | $7.93 | $8.06 | $6.36 | 405,838 |
2019-10-04 | $7.87 | $8.04 | $7.85 | $8.04 | $6.34 | 359,502 |
2019-10-03 | $8.06 | $8.09 | $7.79 | $7.88 | $6.22 | 217,365 |
2019-10-02 | $8.16 | $8.19 | $8.00 | $8.06 | $6.36 | 301,211 |
2019-10-01 | $8.22 | $8.34 | $8.19 | $8.19 | $6.46 | 271,855 |
2019-09-30 | $8.38 | $8.41 | $8.20 | $8.20 | $6.47 | 359,164 |
2019-09-27 | $8.38 | $8.44 | $8.31 | $8.35 | $6.59 | 330,422 |
2019-09-26 | $8.50 | $8.58 | $8.36 | $8.37 | $6.60 | 217,846 |
2019-09-25 | $8.47 | $8.60 | $8.41 | $8.51 | $6.71 | 784,061 |
2019-09-24 | $8.89 | $8.89 | $8.41 | $8.44 | $6.66 | 540,320 |
2019-09-23 | $8.50 | $8.90 | $8.34 | $8.85 | $6.98 | 719,669 |
2019-09-20 | $8.43 | $8.65 | $8.38 | $8.50 | $6.71 | 1,847,535 |
2019-09-19 | $8.50 | $8.51 | $8.37 | $8.41 | $6.64 | 761,271 |
2019-09-18 | $8.50 | $8.62 | $8.41 | $8.45 | $6.67 | 802,537 |
2019-09-17 | $8.10 | $8.50 | $8.09 | $8.36 | $6.60 | 964,711 |
2019-09-16 | $8.14 | $8.20 | $8.00 | $8.10 | $6.39 | 611,015 |
2019-09-13 | $8.20 | $8.31 | $8.11 | $8.14 | $6.42 | 377,882 |
2019-09-12 | $8.26 | $8.26 | $8.13 | $8.17 | $6.45 | 260,235 |
2019-09-11 | $8.17 | $8.27 | $8.12 | $8.25 | $6.51 | 337,557 |
2019-09-10 | $8.14 | $8.32 | $8.07 | $8.12 | $6.41 | 866,458 |
2019-09-09 | $8.24 | $8.32 | $8.12 | $8.13 | $6.41 | 252,775 |
2019-09-06 | $8.24 | $8.28 | $8.13 | $8.19 | $6.46 | 225,652 |
2019-09-05 | $8.45 | $8.50 | $8.19 | $8.21 | $6.48 | 444,776 |
2019-09-04 | $8.40 | $8.54 | $8.31 | $8.38 | $6.61 | 399,313 |
2019-09-03 | $8.18 | $8.40 | $8.09 | $8.34 | $6.58 | 652,847 |
2019-08-30 | $8.18 | $8.23 | $7.98 | $8.20 | $6.47 | 476,300 |
2019-08-29 | $8.02 | $8.19 | $7.96 | $8.10 | $6.39 | 484,735 |
2019-08-28 | $7.75 | $7.96 | $7.67 | $7.95 | $6.27 | 1,443,534 |
2019-08-27 | $7.94 | $7.98 | $7.76 | $7.79 | $6.15 | 458,443 |
2019-08-26 | $7.50 | $7.91 | $7.45 | $7.90 | $6.23 | 775,916 |
2019-08-23 | $7.23 | $7.50 | $7.11 | $7.41 | $5.85 | 1,071,394 |
2019-08-22 | $7.13 | $7.25 | $7.10 | $7.22 | $5.70 | 305,053 |
2019-08-21 | $7.05 | $7.10 | $6.94 | $7.10 | $5.60 | 243,317 |
2019-08-20 | $6.99 | $7.09 | $6.92 | $6.97 | $5.50 | 137,988 |
2019-08-19 | $6.78 | $7.05 | $6.77 | $7.00 | $5.52 | 308,568 |
2019-08-16 | $6.64 | $6.81 | $6.64 | $6.69 | $5.28 | 372,319 |
2019-08-15 | $6.53 | $6.62 | $6.48 | $6.61 | $5.21 | 265,300 |
2019-08-14 | $6.64 | $6.64 | $6.44 | $6.57 | $5.18 | 255,639 |
2019-08-13 | $7.07 | $7.11 | $6.83 | $6.87 | $5.28 | 321,217 |
2019-08-12 | $7.13 | $7.17 | $7.01 | $7.06 | $5.43 | 205,392 |
2019-08-09 | $7.15 | $7.21 | $7.00 | $7.16 | $5.51 | 192,401 |
2019-08-08 | $7.21 | $7.31 | $7.14 | $7.14 | $5.49 | 282,156 |
2019-08-07 | $6.93 | $7.24 | $6.84 | $7.18 | $5.52 | 266,065 |
2019-08-06 | $6.87 | $7.17 | $6.80 | $6.96 | $5.35 | 310,273 |
2019-08-05 | $7.06 | $7.06 | $6.77 | $6.92 | $5.32 | 351,140 |
2019-08-02 | $7.00 | $7.24 | $6.97 | $7.20 | $5.54 | 189,603 |
2019-08-01 | $7.14 | $7.28 | $7.04 | $7.04 | $5.41 | 234,170 |
2019-07-31 | $7.25 | $7.36 | $7.05 | $7.12 | $5.48 | 479,251 |
2019-07-30 | $7.04 | $7.29 | $7.00 | $7.25 | $5.58 | 289,765 |
2019-07-29 | $7.12 | $7.16 | $7.03 | $7.06 | $5.43 | 185,559 |
2019-07-26 | $6.96 | $7.13 | $6.96 | $7.12 | $5.48 | 231,241 |
2019-07-25 | $7.02 | $7.08 | $6.95 | $6.96 | $5.35 | 185,139 |
2019-07-24 | $6.80 | $7.00 | $6.79 | $6.97 | $5.36 | 228,649 |
2019-07-23 | $6.75 | $6.84 | $6.71 | $6.82 | $5.24 | 130,991 |
2019-07-22 | $6.84 | $6.84 | $6.63 | $6.71 | $5.16 | 211,805 |
2019-07-19 | $6.77 | $6.88 | $6.77 | $6.80 | $5.23 | 230,920 |
2019-07-18 | $6.94 | $6.94 | $6.76 | $6.80 | $5.23 | 874,269 |
2019-07-17 | $7.10 | $7.19 | $6.88 | $6.93 | $5.33 | 333,162 |
2019-07-16 | $7.11 | $7.20 | $7.09 | $7.11 | $5.47 | 347,193 |
2019-07-15 | $7.07 | $7.13 | $6.95 | $7.12 | $5.48 | 308,676 |
2019-07-12 | $6.99 | $7.09 | $6.99 | $7.07 | $5.44 | 267,211 |
2019-07-11 | $6.95 | $7.03 | $6.91 | $7.00 | $5.38 | 292,963 |
2019-07-10 | $6.77 | $6.99 | $6.77 | $6.95 | $5.34 | 228,548 |
2019-07-09 | $6.84 | $6.90 | $6.72 | $6.75 | $5.19 | 281,352 |
2019-07-08 | $6.96 | $7.00 | $6.87 | $6.88 | $5.29 | 218,742 |
2019-07-05 | $6.73 | $7.01 | $6.72 | $7.00 | $5.38 | 325,627 |
2019-07-03 | $6.81 | $6.81 | $6.72 | $6.75 | $5.19 | 215,594 |
2019-07-02 | $6.64 | $6.78 | $6.64 | $6.76 | $5.20 | 232,809 |
2019-07-01 | $6.64 | $6.71 | $6.54 | $6.68 | $5.14 | 416,099 |
2019-06-28 | $6.33 | $6.56 | $6.26 | $6.56 | $5.04 | 2,065,933 |
2019-06-27 | $6.28 | $6.36 | $6.19 | $6.35 | $4.88 | 313,991 |
2019-06-26 | $6.41 | $6.52 | $6.25 | $6.25 | $4.81 | 294,609 |
2019-06-25 | $6.40 | $6.45 | $6.35 | $6.37 | $4.90 | 414,754 |
2019-06-24 | $6.57 | $6.61 | $6.36 | $6.40 | $4.92 | 460,514 |
2019-06-21 | $6.65 | $6.69 | $6.54 | $6.57 | $5.05 | 468,146 |
2019-06-20 | $6.80 | $6.81 | $6.63 | $6.68 | $5.14 | 337,466 |
2019-06-19 | $6.90 | $6.90 | $6.55 | $6.74 | $5.18 | 425,254 |
2019-06-18 | $6.51 | $6.56 | $6.41 | $6.44 | $4.95 | 204,069 |
2019-06-17 | $6.31 | $6.49 | $6.25 | $6.48 | $4.98 | 261,899 |
2019-06-14 | $6.43 | $6.45 | $6.29 | $6.31 | $4.85 | 184,296 |
2019-06-13 | $6.41 | $6.53 | $6.32 | $6.44 | $4.95 | 178,237 |
2019-06-12 | $6.28 | $6.42 | $6.25 | $6.38 | $4.91 | 380,532 |
2019-06-11 | $6.39 | $6.46 | $6.27 | $6.30 | $4.85 | 255,841 |
2019-06-10 | $6.55 | $6.58 | $6.30 | $6.36 | $4.89 | 309,272 |
2019-06-07 | $6.39 | $6.70 | $6.37 | $6.52 | $5.01 | 327,798 |
2019-06-06 | $6.68 | $6.77 | $6.41 | $6.41 | $4.93 | 456,346 |
2019-06-05 | $6.86 | $6.88 | $6.69 | $6.70 | $5.15 | 418,694 |
2019-06-04 | $6.67 | $6.91 | $6.67 | $6.85 | $5.27 | 400,339 |
2019-06-03 | $6.52 | $6.67 | $6.50 | $6.60 | $5.08 | 285,497 |
2019-05-31 | $6.57 | $6.65 | $6.42 | $6.55 | $5.04 | 373,122 |
2019-05-30 | $6.74 | $6.82 | $6.61 | $6.65 | $5.11 | 281,801 |
2019-05-29 | $6.95 | $6.97 | $6.73 | $6.75 | $5.19 | 361,183 |
2019-05-28 | $6.91 | $7.05 | $6.90 | $6.98 | $5.37 | 485,889 |
2019-05-24 | $7.03 | $7.06 | $6.89 | $6.91 | $5.31 | 129,452 |
2019-05-23 | $7.05 | $7.08 | $6.92 | $6.99 | $5.38 | 188,659 |
2019-05-22 | $7.30 | $7.30 | $7.08 | $7.09 | $5.45 | 168,440 |
2019-05-21 | $7.32 | $7.41 | $7.24 | $7.32 | $5.63 | 140,875 |
2019-05-20 | $7.29 | $7.33 | $7.20 | $7.28 | $5.60 | 199,793 |
2019-05-17 | $7.28 | $7.41 | $7.24 | $7.31 | $5.62 | 195,729 |
2019-05-16 | $7.48 | $7.55 | $7.32 | $7.34 | $5.64 | 207,485 |
2019-05-15 | $7.49 | $7.54 | $7.42 | $7.46 | $5.74 | 311,178 |
2019-05-14 | $7.48 | $7.72 | $7.48 | $7.70 | $5.79 | 268,075 |
2019-05-13 | $7.65 | $7.69 | $7.33 | $7.46 | $5.61 | 234,102 |
2019-05-10 | $7.62 | $7.81 | $7.50 | $7.77 | $5.84 | 343,357 |
2019-05-09 | $7.57 | $7.63 | $7.33 | $7.63 | $5.74 | 400,470 |
2019-05-08 | $7.73 | $7.78 | $7.51 | $7.58 | $5.70 | 316,851 |
2019-05-07 | $7.43 | $7.96 | $7.43 | $7.75 | $5.83 | 630,823 |
2019-05-06 | $7.15 | $7.53 | $7.15 | $7.46 | $5.61 | 278,624 |
2019-05-03 | $7.03 | $7.31 | $7.03 | $7.28 | $5.47 | 221,259 |
2019-05-02 | $6.95 | $7.04 | $6.82 | $7.01 | $5.27 | 179,480 |
2019-05-01 | $6.97 | $7.09 | $6.93 | $6.93 | $5.21 | 315,578 |
2019-04-30 | $7.04 | $7.05 | $6.93 | $6.98 | $5.25 | 323,001 |
2019-04-29 | $7.10 | $7.22 | $7.04 | $7.07 | $5.32 | 305,811 |
2019-04-26 | $6.99 | $7.09 | $6.93 | $7.06 | $5.31 | 187,913 |
2019-04-25 | $7.03 | $7.11 | $6.85 | $6.98 | $5.25 | 270,038 |
2019-04-24 | $7.30 | $7.36 | $7.01 | $7.06 | $5.31 | 455,774 |
2019-04-23 | $7.30 | $7.40 | $7.24 | $7.28 | $5.47 | 219,321 |
2019-04-22 | $7.50 | $7.53 | $7.28 | $7.30 | $5.49 | 247,225 |
2019-04-18 | $7.59 | $7.64 | $7.50 | $7.53 | $5.66 | 128,893 |
2019-04-17 | $7.76 | $7.84 | $7.57 | $7.61 | $5.72 | 197,896 |
2019-04-16 | $7.64 | $7.77 | $7.61 | $7.69 | $5.78 | 207,662 |
2019-04-15 | $7.67 | $7.67 | $7.50 | $7.62 | $5.73 | 127,986 |
2019-04-12 | $7.59 | $7.69 | $7.51 | $7.67 | $5.77 | 155,326 |
2019-04-11 | $7.61 | $7.68 | $7.47 | $7.54 | $5.67 | 167,999 |
2019-04-10 | $7.33 | $7.64 | $7.32 | $7.59 | $5.71 | 229,376 |
2019-04-09 | $7.47 | $7.52 | $7.33 | $7.34 | $5.52 | 164,448 |
2019-04-08 | $7.50 | $7.62 | $7.43 | $7.48 | $5.62 | 172,061 |
2019-04-05 | $7.39 | $7.58 | $7.38 | $7.52 | $5.65 | 210,733 |
2019-04-04 | $7.24 | $7.39 | $7.19 | $7.38 | $5.55 | 223,385 |
2019-04-03 | $7.25 | $7.30 | $7.16 | $7.21 | $5.42 | 247,858 |
2019-04-02 | $7.27 | $7.33 | $7.17 | $7.19 | $5.41 | 183,805 |
2019-04-01 | $7.06 | $7.27 | $7.06 | $7.25 | $5.45 | 270,641 |
2019-03-29 | $7.07 | $7.12 | $6.94 | $7.05 | $5.30 | 284,187 |
2019-03-28 | $7.08 | $7.15 | $7.00 | $7.04 | $5.29 | 288,277 |
2019-03-27 | $7.12 | $7.24 | $6.93 | $7.07 | $5.32 | 173,233 |
2019-03-26 | $7.01 | $7.14 | $7.00 | $7.12 | $5.35 | 274,666 |
2019-03-25 | $7.25 | $7.30 | $6.98 | $7.01 | $5.27 | 306,028 |
2019-03-22 | $7.34 | $7.43 | $7.23 | $7.27 | $5.47 | 306,671 |
2019-03-21 | $7.36 | $7.51 | $7.33 | $7.38 | $5.55 | 224,706 |
2019-03-20 | $7.35 | $7.47 | $7.27 | $7.38 | $5.55 | 250,605 |
2019-03-19 | $7.35 | $7.47 | $7.29 | $7.38 | $5.55 | 448,494 |
2019-03-18 | $7.26 | $7.36 | $7.23 | $7.30 | $5.49 | 432,411 |
2019-03-15 | $7.26 | $7.38 | $7.23 | $7.26 | $5.46 | 496,297 |
2019-03-14 | $7.29 | $7.39 | $7.23 | $7.24 | $5.44 | 397,113 |
2019-03-13 | $7.37 | $7.37 | $7.20 | $7.29 | $5.48 | 590,119 |
2019-03-12 | $7.49 | $7.50 | $7.32 | $7.35 | $5.53 | 248,400 |
2019-03-11 | $7.37 | $7.49 | $7.32 | $7.49 | $5.63 | 307,450 |
2019-03-08 | $7.28 | $7.40 | $7.25 | $7.35 | $5.53 | 217,637 |
2019-03-07 | $7.50 | $7.50 | $7.30 | $7.31 | $5.50 | 247,993 |
2019-03-06 | $7.59 | $7.69 | $7.42 | $7.49 | $5.63 | 285,873 |
2019-03-05 | $7.66 | $7.73 | $7.54 | $7.59 | $5.71 | 285,965 |
2019-03-04 | $7.74 | $7.74 | $7.54 | $7.66 | $5.76 | 377,973 |
2019-03-01 | $7.80 | $7.95 | $7.76 | $7.87 | $5.79 | 383,092 |
2019-02-28 | $7.81 | $7.94 | $7.72 | $7.74 | $5.69 | 510,781 |
2019-02-27 | $7.51 | $7.86 | $7.51 | $7.84 | $5.77 | 352,227 |
2019-02-26 | $7.82 | $7.93 | $7.41 | $7.55 | $5.55 | 342,008 |
2019-02-25 | $8.00 | $8.00 | $7.71 | $7.85 | $5.77 | 479,703 |
2019-02-22 | $7.80 | $8.00 | $7.20 | $7.93 | $5.83 | 1,095,296 |
2019-02-21 | $7.08 | $7.13 | $6.93 | $7.02 | $5.16 | 381,881 |
2019-02-20 | $7.07 | $7.23 | $7.05 | $7.09 | $5.22 | 323,563 |
2019-02-19 | $7.05 | $7.15 | $6.98 | $7.03 | $5.17 | 249,447 |
2019-02-15 | $7.09 | $7.32 | $7.01 | $7.07 | $5.20 | 534,726 |
2019-02-14 | $6.99 | $7.14 | $6.89 | $7.08 | $5.21 | 260,899 |
2019-02-13 | $6.94 | $7.01 | $6.89 | $7.01 | $5.16 | 205,816 |
2019-02-12 | $6.85 | $6.99 | $6.80 | $6.93 | $5.10 | 212,087 |
2019-02-11 | $7.15 | $7.17 | $6.70 | $6.83 | $5.02 | 324,810 |
2019-02-08 | $6.92 | $7.15 | $6.85 | $7.14 | $5.25 | 292,422 |
2019-02-07 | $6.99 | $6.99 | $6.83 | $6.95 | $5.11 | 222,329 |
2019-02-06 | $7.11 | $7.18 | $7.00 | $7.04 | $5.18 | 172,921 |
2019-02-05 | $7.00 | $7.15 | $6.98 | $7.11 | $5.23 | 270,788 |
2019-02-04 | $6.83 | $6.98 | $6.74 | $6.98 | $5.13 | 225,131 |
2019-02-01 | $6.91 | $6.99 | $6.77 | $6.83 | $5.02 | 149,448 |
2019-01-31 | $6.90 | $7.04 | $6.87 | $6.91 | $5.08 | 280,206 |
2019-01-30 | $7.00 | $7.00 | $6.81 | $6.89 | $5.07 | 220,129 |
2019-01-29 | $6.93 | $7.13 | $6.90 | $6.99 | $5.14 | 217,514 |
2019-01-28 | $6.84 | $6.96 | $6.78 | $6.91 | $5.08 | 192,789 |
2019-01-25 | $7.06 | $7.16 | $6.83 | $6.85 | $5.04 | 289,635 |
2019-01-24 | $6.83 | $7.11 | $6.72 | $7.04 | $5.18 | 254,097 |
2019-01-23 | $6.74 | $6.85 | $6.62 | $6.84 | $5.03 | 229,322 |
2019-01-22 | $7.02 | $7.02 | $6.64 | $6.73 | $4.95 | 462,062 |
2019-01-18 | $6.98 | $7.12 | $6.88 | $7.04 | $5.18 | 287,823 |
2019-01-17 | $7.04 | $7.11 | $6.89 | $6.95 | $5.11 | 157,984 |
2019-01-16 | $6.93 | $7.11 | $6.93 | $7.05 | $5.19 | 150,670 |
2019-01-15 | $7.00 | $7.00 | $6.86 | $6.95 | $5.11 | 163,966 |
2019-01-14 | $7.05 | $7.09 | $6.86 | $6.98 | $5.13 | 244,721 |
2019-01-11 | $7.17 | $7.19 | $6.96 | $7.05 | $5.19 | 284,529 |
2019-01-10 | $7.19 | $7.28 | $7.09 | $7.18 | $5.28 | 285,410 |
2019-01-09 | $7.24 | $7.34 | $7.17 | $7.21 | $5.30 | 278,879 |
2019-01-08 | $7.10 | $7.31 | $7.07 | $7.21 | $5.30 | 611,801 |
2019-01-07 | $6.98 | $7.10 | $6.93 | $7.04 | $5.18 | 447,072 |
2019-01-04 | $6.78 | $7.02 | $6.73 | $6.99 | $5.14 | 305,714 |
2019-01-03 | $6.69 | $6.95 | $6.66 | $6.71 | $4.94 | 342,587 |
2019-01-02 | $6.41 | $6.77 | $6.33 | $6.73 | $4.95 | 266,902 |
2018-12-31 | $6.38 | $6.51 | $6.17 | $6.48 | $4.77 | 462,214 |
2018-12-28 | $6.33 | $6.49 | $6.23 | $6.35 | $4.67 | 296,557 |
2018-12-27 | $6.40 | $6.41 | $6.05 | $6.30 | $4.63 | 368,170 |
2018-12-26 | $6.14 | $6.49 | $6.09 | $6.48 | $4.77 | 432,685 |
2018-12-24 | $6.06 | $6.25 | $5.88 | $6.10 | $4.49 | 387,965 |
2018-12-21 | $6.26 | $6.36 | $6.08 | $6.11 | $4.49 | 1,390,882 |
2018-12-20 | $6.49 | $6.56 | $6.17 | $6.26 | $4.60 | 743,087 |
2018-12-19 | $6.65 | $6.68 | $6.34 | $6.50 | $4.78 | 735,420 |
2018-12-18 | $6.76 | $6.81 | $6.61 | $6.72 | $4.94 | 413,450 |
2018-12-17 | $7.12 | $7.15 | $6.58 | $6.69 | $4.92 | 631,005 |
2018-12-14 | $7.19 | $7.37 | $7.12 | $7.17 | $5.27 | 538,933 |
2018-12-13 | $7.43 | $7.43 | $6.99 | $7.21 | $5.30 | 458,359 |
2018-12-12 | $7.20 | $7.54 | $7.09 | $7.47 | $5.49 | 694,861 |
2018-12-11 | $7.03 | $7.23 | $6.95 | $7.13 | $5.24 | 389,718 |
2018-12-10 | $6.87 | $6.95 | $6.73 | $6.93 | $5.10 | 557,356 |
2018-12-07 | $6.88 | $7.12 | $6.75 | $6.83 | $5.02 | 374,932 |
2018-12-06 | $6.83 | $6.89 | $6.65 | $6.89 | $5.07 | 436,206 |
2018-12-04 | $6.91 | $7.11 | $6.87 | $6.90 | $5.08 | 752,223 |
2018-12-03 | $6.95 | $7.14 | $6.48 | $6.90 | $5.08 | 588,232 |
2018-11-30 | $7.11 | $7.22 | $6.86 | $6.91 | $5.08 | 453,879 |
2018-11-29 | $7.23 | $7.30 | $7.07 | $7.11 | $5.23 | 333,004 |
2018-11-28 | $6.85 | $7.32 | $6.80 | $7.30 | $5.37 | 560,859 |
2018-11-27 | $7.12 | $7.12 | $6.84 | $6.86 | $5.05 | 325,850 |
2018-11-26 | $6.90 | $7.16 | $6.90 | $7.12 | $5.24 | 493,579 |
2018-11-23 | $6.86 | $7.03 | $6.81 | $6.81 | $5.01 | 246,948 |
2018-11-21 | $6.80 | $6.95 | $6.79 | $6.86 | $5.05 | 251,161 |
2018-11-20 | $6.69 | $6.86 | $6.57 | $6.76 | $4.97 | 420,010 |
2018-11-19 | $6.74 | $6.90 | $6.70 | $6.75 | $4.97 | 665,058 |
2018-11-16 | $7.03 | $7.07 | $6.68 | $6.77 | $4.98 | 680,114 |
2018-11-15 | $7.07 | $7.17 | $6.82 | $7.07 | $5.20 | 632,943 |
2018-11-14 | $7.14 | $7.44 | $7.04 | $7.09 | $5.22 | 837,928 |
2018-11-13 | $7.25 | $7.34 | $6.85 | $7.04 | $5.06 | 764,844 |
2018-11-12 | $7.48 | $7.54 | $7.20 | $7.21 | $5.18 | 530,197 |
2018-11-09 | $7.60 | $7.69 | $7.31 | $7.50 | $5.39 | 737,590 |
2018-11-08 | $7.28 | $7.70 | $7.27 | $7.68 | $5.52 | 725,115 |
2018-11-07 | $7.27 | $7.34 | $6.94 | $7.31 | $5.25 | 1,232,314 |
2018-11-06 | $7.73 | $7.98 | $7.25 | $7.26 | $5.22 | 1,492,618 |
2018-11-05 | $8.43 | $8.49 | $7.52 | $8.04 | $5.78 | 1,288,818 |
2018-11-02 | $8.66 | $8.79 | $8.46 | $8.61 | $6.19 | 433,784 |
2018-11-01 | $9.01 | $9.10 | $8.58 | $8.62 | $6.19 | 434,189 |
2018-10-31 | $8.92 | $9.13 | $8.79 | $8.95 | $6.43 | 374,134 |
2018-10-30 | $8.36 | $8.77 | $8.30 | $8.73 | $6.27 | 300,322 |
2018-10-29 | $8.34 | $8.72 | $8.24 | $8.37 | $6.01 | 422,049 |
2018-10-26 | $8.59 | $8.59 | $8.17 | $8.24 | $5.92 | 354,675 |
2018-10-25 | $8.51 | $8.67 | $8.51 | $8.63 | $6.20 | 516,132 |
2018-10-24 | $9.03 | $9.15 | $8.50 | $8.50 | $6.11 | 363,365 |
2018-10-23 | $8.96 | $9.04 | $8.70 | $9.03 | $6.49 | 322,605 |
2018-10-22 | $9.04 | $9.16 | $8.91 | $9.03 | $6.49 | 467,321 |
2018-10-19 | $9.24 | $9.34 | $9.01 | $9.04 | $6.49 | 416,867 |
2018-10-18 | $9.46 | $9.49 | $9.23 | $9.26 | $6.65 | 262,921 |
2018-10-17 | $9.51 | $9.59 | $9.39 | $9.46 | $6.80 | 282,996 |
2018-10-16 | $9.30 | $9.57 | $9.28 | $9.54 | $6.85 | 329,233 |
2018-10-15 | $9.30 | $9.35 | $9.15 | $9.27 | $6.66 | 427,664 |
2018-10-12 | $9.30 | $9.64 | $9.12 | $9.31 | $6.69 | 492,952 |
2018-10-11 | $9.66 | $9.75 | $9.26 | $9.28 | $6.67 | 522,860 |
2018-10-10 | $10.06 | $10.16 | $9.70 | $9.71 | $6.98 | 361,406 |
2018-10-09 | $10.14 | $10.37 | $10.03 | $10.05 | $7.22 | 281,114 |
2018-10-08 | $10.09 | $10.17 | $10.00 | $10.11 | $7.26 | 290,166 |
2018-10-05 | $10.17 | $10.18 | $9.96 | $10.10 | $7.26 | 243,406 |
2018-10-04 | $10.17 | $10.19 | $10.07 | $10.13 | $7.28 | 291,332 |
2018-10-03 | $10.00 | $10.22 | $9.97 | $10.17 | $7.31 | 424,914 |
2018-10-02 | $10.33 | $10.33 | $9.99 | $10.02 | $7.20 | 342,729 |
2018-10-01 | $10.63 | $10.78 | $10.27 | $10.33 | $7.42 | 607,595 |
2018-09-28 | $10.57 | $10.75 | $10.50 | $10.59 | $7.61 | 282,979 |
2018-09-27 | $10.66 | $10.73 | $10.49 | $10.57 | $7.59 | 493,331 |
2018-09-26 | $10.63 | $10.94 | $10.63 | $10.69 | $7.68 | 552,226 |
2018-09-25 | $10.59 | $10.81 | $10.50 | $10.62 | $7.63 | 551,853 |
2018-09-24 | $9.97 | $10.73 | $9.54 | $10.60 | $7.61 | 1,905,513 |
2018-09-21 | $9.57 | $9.75 | $9.43 | $9.72 | $6.98 | 836,619 |
2018-09-20 | $9.23 | $9.55 | $9.22 | $9.54 | $6.85 | 523,226 |
2018-09-19 | $9.10 | $9.24 | $9.04 | $9.24 | $6.64 | 361,607 |
2018-09-18 | $9.06 | $9.17 | $9.01 | $9.08 | $6.52 | 341,628 |
2018-09-17 | $9.12 | $9.18 | $8.97 | $9.07 | $6.52 | 250,533 |
2018-09-14 | $9.13 | $9.25 | $9.11 | $9.11 | $6.54 | 244,545 |
2018-09-13 | $9.14 | $9.22 | $9.02 | $9.15 | $6.57 | 365,290 |
2018-09-12 | $9.15 | $9.22 | $9.04 | $9.09 | $6.53 | 380,700 |
2018-09-11 | $9.15 | $9.26 | $9.08 | $9.12 | $6.55 | 631,814 |
2018-09-10 | $9.01 | $9.25 | $8.95 | $9.16 | $6.58 | 555,192 |
2018-09-07 | $8.88 | $9.09 | $8.88 | $8.99 | $6.46 | 216,347 |
2018-09-06 | $8.87 | $8.97 | $8.82 | $8.87 | $6.37 | 470,375 |
2018-09-05 | $8.94 | $8.95 | $8.73 | $8.87 | $6.37 | 523,454 |
2018-09-04 | $9.09 | $9.10 | $8.88 | $8.97 | $6.44 | 405,134 |
2018-08-31 | $9.02 | $9.13 | $8.92 | $9.10 | $6.54 | 307,901 |
2018-08-30 | $9.03 | $9.09 | $8.89 | $9.01 | $6.47 | 291,173 |
2018-08-29 | $9.07 | $9.13 | $8.92 | $9.02 | $6.48 | 198,403 |
2018-08-28 | $8.96 | $9.03 | $8.88 | $8.97 | $6.44 | 271,176 |
2018-08-27 | $9.07 | $9.15 | $8.91 | $8.96 | $6.44 | 354,961 |
2018-08-24 | $9.03 | $9.15 | $8.99 | $9.08 | $6.52 | 201,669 |
2018-08-23 | $9.00 | $9.13 | $8.84 | $9.03 | $6.49 | 382,231 |
2018-08-22 | $9.09 | $9.22 | $8.91 | $9.02 | $6.48 | 397,803 |
2018-08-21 | $8.97 | $9.25 | $8.97 | $9.12 | $6.55 | 521,952 |
2018-08-20 | $8.88 | $9.12 | $8.85 | $8.93 | $6.42 | 436,981 |
2018-08-17 | $8.94 | $8.95 | $8.78 | $8.83 | $6.34 | 319,912 |
2018-08-16 | $8.73 | $8.99 | $8.61 | $8.94 | $6.42 | 527,914 |
2018-08-15 | $8.82 | $8.89 | $8.61 | $8.78 | $6.31 | 460,545 |
2018-08-14 | $8.70 | $9.30 | $8.70 | $8.97 | $6.32 | 1,066,106 |
2018-08-13 | $8.65 | $8.77 | $8.56 | $8.59 | $6.05 | 438,921 |
2018-08-10 | $8.60 | $8.68 | $8.54 | $8.66 | $6.10 | 403,045 |
2018-08-09 | $8.37 | $8.87 | $8.18 | $8.62 | $6.07 | 845,484 |
2018-08-08 | $8.15 | $8.40 | $8.09 | $8.38 | $5.91 | 488,655 |
2018-08-07 | $8.79 | $8.89 | $8.11 | $8.16 | $5.75 | 629,706 |
2018-08-06 | $8.26 | $8.51 | $8.18 | $8.46 | $5.96 | 410,586 |
2018-08-03 | $8.17 | $8.30 | $8.12 | $8.23 | $5.80 | 284,537 |
2018-08-02 | $8.20 | $8.32 | $8.10 | $8.18 | $5.76 | 760,822 |
2018-08-01 | $8.25 | $8.30 | $8.09 | $8.17 | $5.76 | 441,052 |
2018-07-31 | $8.20 | $8.32 | $8.00 | $8.26 | $5.82 | 515,127 |
2018-07-30 | $8.25 | $8.40 | $8.23 | $8.25 | $5.81 | 665,836 |
2018-07-27 | $8.38 | $8.38 | $8.09 | $8.25 | $5.81 | 463,283 |
2018-07-26 | $8.42 | $8.61 | $8.36 | $8.38 | $5.91 | 336,388 |
2018-07-25 | $8.31 | $8.44 | $8.28 | $8.43 | $5.94 | 458,079 |
2018-07-24 | $8.35 | $8.42 | $8.24 | $8.33 | $5.87 | 331,173 |
2018-07-23 | $8.08 | $8.41 | $8.00 | $8.34 | $5.88 | 335,100 |
2018-07-20 | $8.45 | $8.46 | $8.32 | $8.36 | $5.89 | 214,980 |
2018-07-19 | $8.49 | $8.58 | $8.43 | $8.47 | $5.97 | 216,149 |
2018-07-18 | $8.45 | $8.52 | $8.29 | $8.50 | $5.99 | 420,493 |
2018-07-17 | $8.45 | $8.57 | $8.32 | $8.46 | $5.96 | 534,552 |
2018-07-16 | $8.43 | $8.53 | $8.27 | $8.50 | $5.99 | 345,843 |
2018-07-13 | $8.50 | $8.54 | $8.32 | $8.42 | $5.93 | 284,624 |
2018-07-12 | $8.54 | $8.59 | $8.40 | $8.49 | $5.98 | 295,494 |
2018-07-11 | $8.45 | $8.62 | $8.42 | $8.55 | $6.03 | 424,994 |
2018-07-10 | $8.68 | $8.78 | $8.38 | $8.45 | $5.95 | 480,876 |
2018-07-09 | $8.82 | $8.83 | $8.55 | $8.66 | $6.10 | 477,102 |
2018-07-06 | $8.66 | $8.88 | $8.65 | $8.82 | $6.22 | 418,499 |
2018-07-05 | $8.45 | $8.68 | $8.42 | $8.68 | $6.12 | 501,973 |
2018-07-03 | $8.34 | $8.39 | $8.26 | $8.35 | $5.88 | 249,333 |
2018-07-02 | $8.37 | $8.39 | $8.19 | $8.27 | $5.83 | 447,539 |
2018-06-29 | $8.57 | $8.61 | $8.29 | $8.40 | $5.92 | 672,618 |
2018-06-28 | $8.40 | $8.56 | $8.29 | $8.56 | $6.03 | 785,242 |
2018-06-27 | $8.45 | $8.54 | $8.41 | $8.41 | $5.93 | 550,636 |
2018-06-26 | $8.50 | $8.59 | $8.42 | $8.47 | $5.97 | 690,980 |
2018-06-25 | $8.49 | $8.60 | $8.37 | $8.50 | $5.99 | 737,374 |
2018-06-22 | $8.24 | $8.42 | $8.14 | $8.39 | $5.91 | 2,706,273 |
2018-06-21 | $8.14 | $8.35 | $8.10 | $8.22 | $5.79 | 676,965 |
2018-06-20 | $8.17 | $8.37 | $8.07 | $8.15 | $5.74 | 958,989 |
2018-06-19 | $7.81 | $8.19 | $7.77 | $8.18 | $5.76 | 1,517,004 |
2018-06-18 | $7.65 | $7.70 | $7.57 | $7.60 | $5.36 | 453,941 |
2018-06-15 | $7.69 | $7.74 | $7.62 | $7.65 | $5.39 | 695,062 |
2018-06-14 | $7.68 | $7.75 | $7.63 | $7.72 | $5.44 | 442,646 |
2018-06-13 | $7.70 | $7.82 | $7.65 | $7.69 | $5.42 | 648,689 |
2018-06-12 | $7.44 | $7.71 | $7.41 | $7.70 | $5.43 | 1,215,138 |
2018-06-11 | $7.29 | $7.42 | $7.29 | $7.35 | $5.18 | 507,439 |
2018-06-08 | $7.32 | $7.37 | $7.24 | $7.28 | $5.13 | 413,845 |
2018-06-07 | $7.25 | $7.41 | $7.25 | $7.30 | $5.14 | 872,466 |
2018-06-06 | $7.39 | $7.41 | $7.22 | $7.27 | $5.12 | 507,750 |
2018-06-05 | $7.37 | $7.41 | $7.30 | $7.35 | $5.18 | 621,290 |
2018-06-04 | $7.45 | $7.51 | $7.34 | $7.39 | $5.21 | 454,986 |
2018-06-01 | $7.46 | $7.53 | $7.39 | $7.45 | $5.25 | 526,657 |
2018-05-31 | $7.40 | $7.44 | $7.20 | $7.41 | $5.22 | 1,458,629 |
2018-05-30 | $7.26 | $7.50 | $7.24 | $7.40 | $5.21 | 695,049 |
2018-05-29 | $7.14 | $7.37 | $7.01 | $7.26 | $5.12 | 1,584,518 |
2018-05-25 | $7.25 | $7.28 | $7.14 | $7.18 | $5.06 | 327,003 |
2018-05-24 | $7.18 | $7.25 | $7.03 | $7.23 | $5.10 | 420,897 |
2018-05-23 | $7.18 | $7.21 | $7.13 | $7.17 | $5.05 | 579,283 |
2018-05-22 | $7.20 | $7.29 | $7.17 | $7.21 | $5.08 | 471,173 |
2018-05-21 | $7.10 | $7.19 | $7.07 | $7.18 | $5.06 | 554,753 |
2018-05-18 | $7.26 | $7.34 | $7.09 | $7.11 | $5.01 | 546,978 |
2018-05-17 | $7.26 | $7.41 | $7.20 | $7.24 | $5.10 | 717,423 |
2018-05-16 | $7.42 | $7.47 | $7.31 | $7.41 | $5.10 | 911,104 |
2018-05-15 | $7.27 | $7.52 | $7.17 | $7.40 | $5.10 | 873,183 |
2018-05-14 | $7.25 | $7.43 | $7.25 | $7.27 | $5.01 | 632,776 |
2018-05-11 | $7.10 | $7.24 | $7.05 | $7.23 | $4.98 | 638,945 |
2018-05-10 | $6.93 | $7.16 | $6.93 | $7.11 | $4.90 | 1,191,723 |
2018-05-09 | $6.83 | $7.06 | $6.79 | $6.92 | $4.76 | 1,258,300 |
2018-05-08 | $6.40 | $6.87 | $6.29 | $6.80 | $4.68 | 2,223,751 |
2018-05-07 | $5.98 | $6.59 | $5.86 | $6.43 | $4.43 | 2,893,118 |
2018-05-04 | $5.46 | $5.65 | $5.46 | $5.58 | $3.84 | 572,540 |
2018-05-03 | $5.64 | $5.68 | $5.51 | $5.51 | $3.79 | 722,624 |
2018-05-02 | $5.65 | $5.76 | $5.63 | $5.64 | $3.88 | 459,046 |
2018-05-01 | $5.72 | $5.82 | $5.59 | $5.64 | $3.88 | 554,707 |
2018-04-30 | $5.79 | $5.90 | $5.71 | $5.72 | $3.94 | 472,879 |
2018-04-27 | $5.76 | $5.89 | $5.76 | $5.79 | $3.99 | 376,655 |
2018-04-26 | $5.82 | $5.89 | $5.74 | $5.77 | $3.97 | 373,299 |
2018-04-25 | $5.73 | $5.85 | $5.70 | $5.83 | $4.01 | 778,606 |
2018-04-24 | $5.76 | $5.78 | $5.62 | $5.75 | $3.96 | 703,601 |
2018-04-23 | $5.64 | $5.82 | $5.59 | $5.75 | $3.96 | 678,672 |
2018-04-20 | $5.77 | $5.79 | $5.57 | $5.61 | $3.86 | 493,565 |
2018-04-19 | $5.84 | $5.94 | $5.77 | $5.77 | $3.97 | 587,922 |
2018-04-18 | $5.75 | $5.96 | $5.72 | $5.87 | $4.04 | 654,745 |
2018-04-17 | $5.80 | $5.84 | $5.73 | $5.77 | $3.97 | 561,141 |
2018-04-16 | $5.55 | $5.94 | $5.48 | $5.78 | $3.98 | 785,699 |
2018-04-13 | $5.55 | $5.62 | $5.51 | $5.54 | $3.81 | 373,188 |
2018-04-12 | $5.56 | $5.56 | $5.46 | $5.51 | $3.79 | 402,306 |
2018-04-11 | $5.43 | $5.58 | $5.41 | $5.54 | $3.81 | 460,021 |
2018-04-10 | $5.40 | $5.51 | $5.36 | $5.48 | $3.77 | 745,196 |
2018-04-09 | $5.50 | $5.53 | $5.34 | $5.36 | $3.69 | 390,068 |
2018-04-06 | $5.44 | $5.55 | $5.40 | $5.46 | $3.76 | 596,172 |
2018-04-05 | $5.33 | $5.45 | $5.21 | $5.44 | $3.75 | 552,692 |
2018-04-04 | $5.17 | $5.31 | $5.09 | $5.29 | $3.64 | 552,637 |
2018-04-03 | $5.24 | $5.34 | $5.21 | $5.24 | $3.61 | 511,855 |
2018-04-02 | $5.20 | $5.32 | $5.18 | $5.23 | $3.60 | 819,494 |
2018-03-29 | $5.40 | $5.49 | $5.11 | $5.19 | $3.57 | 1,698,334 |
2018-03-28 | $5.24 | $5.59 | $5.24 | $5.36 | $3.69 | 1,038,037 |
2018-03-27 | $5.31 | $5.33 | $5.21 | $5.23 | $3.60 | 564,614 |
2018-03-26 | $5.34 | $5.34 | $5.21 | $5.28 | $3.64 | 510,585 |
2018-03-23 | $5.49 | $5.49 | $5.22 | $5.25 | $3.61 | 779,915 |
2018-03-22 | $5.54 | $5.58 | $5.45 | $5.46 | $3.76 | 1,502,625 |
2018-03-21 | $5.66 | $5.74 | $5.55 | $5.56 | $3.83 | 1,241,777 |
2018-03-20 | $5.80 | $5.84 | $5.58 | $5.70 | $3.81 | 1,705,371 |
2018-03-19 | $6.08 | $6.08 | $5.74 | $5.80 | $3.88 | 1,465,250 |
2018-03-16 | $5.65 | $5.82 | $5.60 | $5.72 | $3.82 | 1,379,833 |
2018-03-15 | $6.04 | $6.05 | $5.58 | $5.64 | $3.77 | 1,476,894 |
2018-03-14 | $6.23 | $6.26 | $6.01 | $6.02 | $4.02 | 912,381 |
2018-03-13 | $6.22 | $6.43 | $6.01 | $6.24 | $4.17 | 3,204,362 |
2018-03-12 | $6.92 | $6.92 | $6.60 | $6.81 | $4.55 | 1,434,789 |
2018-03-09 | $7.13 | $7.22 | $6.84 | $6.93 | $4.63 | 1,444,403 |
2018-03-08 | $7.46 | $7.49 | $7.06 | $7.07 | $4.72 | 998,252 |
2018-03-07 | $7.58 | $7.72 | $7.40 | $7.48 | $5.00 | 970,823 |
2018-03-06 | $7.69 | $7.74 | $7.53 | $7.69 | $5.14 | 611,474 |
2018-03-05 | $7.51 | $7.85 | $7.46 | $7.70 | $5.14 | 926,144 |
2018-03-02 | $7.46 | $7.72 | $7.42 | $7.53 | $5.03 | 1,464,452 |
2018-03-01 | $7.55 | $7.73 | $7.45 | $7.49 | $5.00 | 680,353 |
2018-02-28 | $7.54 | $7.81 | $7.44 | $7.53 | $5.03 | 1,294,832 |
2018-02-27 | $7.70 | $7.90 | $7.48 | $7.50 | $5.01 | 800,710 |
2018-02-26 | $7.41 | $7.89 | $7.37 | $7.71 | $5.15 | 1,846,174 |
2018-02-23 | $7.42 | $7.45 | $7.30 | $7.39 | $4.94 | 437,118 |
2018-02-22 | $7.24 | $7.41 | $7.24 | $7.34 | $4.90 | 336,986 |
2018-02-21 | $7.13 | $7.43 | $7.12 | $7.25 | $4.84 | 640,119 |
2018-02-20 | $7.04 | $7.14 | $6.98 | $7.11 | $4.75 | 583,215 |
2018-02-16 | $6.99 | $7.15 | $6.98 | $7.05 | $4.71 | 379,891 |
2018-02-15 | $7.10 | $7.10 | $6.96 | $7.00 | $4.68 | 393,059 |
2018-02-14 | $6.90 | $7.17 | $6.80 | $7.09 | $4.74 | 722,795 |
2018-02-13 | $6.86 | $7.04 | $6.85 | $6.96 | $4.65 | 424,404 |
2018-02-12 | $6.79 | $6.98 | $6.71 | $6.91 | $4.62 | 401,463 |
2018-02-09 | $6.81 | $6.90 | $6.51 | $6.75 | $4.51 | 493,849 |
2018-02-08 | $6.75 | $6.93 | $6.75 | $6.76 | $4.52 | 487,143 |
2018-02-07 | $6.63 | $6.88 | $6.61 | $6.76 | $4.52 | 431,223 |
2018-02-06 | $6.50 | $6.67 | $6.43 | $6.63 | $4.43 | 501,721 |
2018-02-05 | $6.89 | $6.95 | $6.57 | $6.58 | $4.40 | 542,084 |
2018-02-02 | $6.85 | $7.05 | $6.78 | $6.89 | $4.60 | 787,586 |
2018-02-01 | $6.70 | $6.91 | $6.64 | $6.85 | $4.58 | 399,674 |
2018-01-31 | $6.62 | $6.86 | $6.62 | $6.70 | $4.48 | 318,320 |
2018-01-30 | $6.65 | $6.74 | $6.57 | $6.62 | $4.42 | 306,839 |
2018-01-29 | $6.61 | $6.78 | $6.56 | $6.67 | $4.46 | 449,063 |
2018-01-26 | $6.62 | $6.67 | $6.51 | $6.59 | $4.40 | 292,179 |
2018-01-25 | $6.71 | $6.71 | $6.48 | $6.61 | $4.42 | 409,506 |
2018-01-24 | $6.64 | $6.69 | $6.40 | $6.60 | $4.41 | 719,214 |
2018-01-23 | $6.67 | $6.72 | $6.57 | $6.64 | $4.44 | 312,389 |
2018-01-22 | $6.57 | $6.67 | $6.52 | $6.67 | $4.46 | 330,155 |
2018-01-19 | $6.47 | $6.59 | $6.41 | $6.56 | $4.38 | 346,231 |
2018-01-18 | $6.38 | $6.50 | $6.32 | $6.48 | $4.33 | 343,174 |
2018-01-17 | $6.36 | $6.44 | $6.28 | $6.35 | $4.24 | 327,846 |
2018-01-16 | $6.56 | $6.60 | $6.33 | $6.34 | $4.24 | 409,302 |
2018-01-12 | $6.40 | $6.59 | $6.35 | $6.54 | $4.37 | 514,531 |
2018-01-11 | $6.22 | $6.42 | $6.19 | $6.35 | $4.24 | 1,164,297 |
2018-01-10 | $6.15 | $6.27 | $6.00 | $6.19 | $4.14 | 553,652 |
2018-01-09 | $6.50 | $6.54 | $6.15 | $6.15 | $4.11 | 774,687 |
2018-01-08 | $6.62 | $6.64 | $6.49 | $6.50 | $4.34 | 472,467 |
2018-01-05 | $6.67 | $6.71 | $6.54 | $6.61 | $4.42 | 381,968 |
2018-01-04 | $6.81 | $6.84 | $6.61 | $6.66 | $4.45 | 586,738 |
2018-01-03 | $7.00 | $7.01 | $6.72 | $6.80 | $4.54 | 388,719 |
2018-01-02 | $6.91 | $7.05 | $6.83 | $7.00 | $4.68 | 547,878 |
2017-12-29 | $6.77 | $6.94 | $6.75 | $6.86 | $4.58 | 337,190 |
2017-12-28 | $6.72 | $6.85 | $6.68 | $6.78 | $4.53 | 550,171 |
2017-12-27 | $6.85 | $6.89 | $6.66 | $6.69 | $4.47 | 391,858 |
2017-12-26 | $6.80 | $7.03 | $6.80 | $6.83 | $4.56 | 440,959 |
2017-12-22 | $7.41 | $7.41 | $6.77 | $6.79 | $4.54 | 1,331,835 |
2017-12-21 | $7.22 | $7.54 | $7.22 | $7.45 | $4.98 | 904,957 |
2017-12-20 | $7.04 | $7.19 | $6.99 | $7.18 | $4.80 | 478,654 |
2017-12-19 | $6.97 | $7.04 | $6.90 | $7.01 | $4.68 | 1,109,220 |
2017-12-18 | $7.01 | $7.07 | $6.89 | $6.97 | $4.66 | 1,390,999 |
2017-12-15 | $7.02 | $7.09 | $6.88 | $6.93 | $4.63 | 1,725,501 |
2017-12-14 | $6.94 | $7.05 | $6.92 | $7.00 | $4.68 | 1,122,529 |
2017-12-13 | $6.86 | $7.00 | $6.83 | $6.92 | $4.62 | 1,072,315 |
2017-12-12 | $6.87 | $6.96 | $6.83 | $6.85 | $4.58 | 517,455 |
2017-12-11 | $6.63 | $6.83 | $6.63 | $6.82 | $4.56 | 732,970 |
2017-12-08 | $6.82 | $6.82 | $6.42 | $6.62 | $4.42 | 483,798 |
2017-12-07 | $6.58 | $6.94 | $6.53 | $6.78 | $4.53 | 724,805 |
2017-12-06 | $6.52 | $6.60 | $6.49 | $6.55 | $4.38 | 470,285 |
2017-12-05 | $6.62 | $6.73 | $6.52 | $6.55 | $4.38 | 573,970 |
2017-12-04 | $6.36 | $6.73 | $6.29 | $6.61 | $4.42 | 894,587 |
2017-12-01 | $6.25 | $6.47 | $6.13 | $6.29 | $4.20 | 496,879 |
2017-11-30 | $6.45 | $6.55 | $6.14 | $6.25 | $4.18 | 620,483 |
2017-11-29 | $6.27 | $6.53 | $6.26 | $6.44 | $4.30 | 845,623 |
2017-11-28 | $6.07 | $6.28 | $5.97 | $6.27 | $4.19 | 1,051,162 |
2017-11-27 | $6.00 | $6.18 | $5.97 | $6.03 | $4.03 | 559,080 |
2017-11-24 | $5.88 | $6.02 | $5.84 | $6.00 | $4.01 | 361,855 |
2017-11-22 | $5.73 | $5.99 | $5.73 | $5.85 | $3.91 | 1,144,212 |
2017-11-21 | $5.75 | $5.77 | $5.64 | $5.70 | $3.81 | 640,925 |
2017-11-20 | $5.79 | $5.80 | $5.65 | $5.73 | $3.83 | 736,163 |
2017-11-17 | $5.79 | $5.96 | $5.78 | $5.80 | $3.88 | 489,468 |
2017-11-16 | $5.72 | $5.88 | $5.70 | $5.79 | $3.87 | 486,138 |
2017-11-15 | $5.65 | $5.82 | $5.52 | $5.71 | $3.81 | 631,708 |
2017-11-14 | $5.66 | $5.95 | $5.65 | $5.93 | $3.81 | 1,080,268 |
2017-11-13 | $5.63 | $5.75 | $5.50 | $5.69 | $3.66 | 844,895 |
2017-11-10 | $5.73 | $5.83 | $5.59 | $5.61 | $3.61 | 701,208 |
2017-11-09 | $5.60 | $5.83 | $5.53 | $5.71 | $3.67 | 790,191 |
2017-11-08 | $5.71 | $5.80 | $5.36 | $5.63 | $3.62 | 1,609,805 |
2017-11-07 | $6.80 | $6.95 | $5.75 | $5.85 | $3.76 | 3,043,570 |
2017-11-06 | $6.66 | $7.02 | $6.60 | $6.97 | $4.48 | 570,072 |
2017-11-03 | $6.70 | $6.73 | $6.58 | $6.69 | $4.30 | 557,222 |
2017-11-02 | $6.68 | $6.79 | $6.63 | $6.70 | $4.31 | 421,680 |
2017-11-01 | $6.79 | $6.91 | $6.65 | $6.71 | $4.32 | 341,490 |
2017-10-31 | $6.77 | $6.79 | $6.66 | $6.73 | $4.33 | 576,432 |
2017-10-30 | $6.88 | $6.95 | $6.66 | $6.73 | $4.33 | 531,328 |
2017-10-27 | $6.98 | $7.06 | $6.79 | $6.89 | $4.43 | 363,655 |
2017-10-26 | $6.91 | $7.08 | $6.91 | $6.97 | $4.48 | 355,969 |
2017-10-25 | $6.93 | $7.06 | $6.85 | $6.92 | $4.45 | 367,924 |
2017-10-24 | $7.03 | $7.07 | $6.92 | $6.97 | $4.48 | 509,475 |
2017-10-23 | $7.03 | $7.17 | $7.00 | $7.04 | $4.53 | 409,506 |
2017-10-20 | $7.20 | $7.21 | $7.04 | $7.05 | $4.54 | 304,224 |
2017-10-19 | $6.90 | $7.16 | $6.90 | $7.13 | $4.59 | 1,569,813 |
2017-10-18 | $6.92 | $7.04 | $6.86 | $6.93 | $4.46 | 325,426 |
2017-10-17 | $6.96 | $7.07 | $6.84 | $6.87 | $4.42 | 384,254 |
2017-10-16 | $7.00 | $7.09 | $6.94 | $6.98 | $4.49 | 422,081 |
2017-10-13 | $7.01 | $7.11 | $6.96 | $7.03 | $4.52 | 556,119 |
2017-10-12 | $6.81 | $7.03 | $6.64 | $7.01 | $4.51 | 780,593 |
2017-10-11 | $6.96 | $6.99 | $6.77 | $6.84 | $4.40 | 509,287 |
2017-10-10 | $7.00 | $7.09 | $6.89 | $6.93 | $4.46 | 566,977 |
2017-10-09 | $7.37 | $7.37 | $6.96 | $7.00 | $4.50 | 755,303 |
2017-10-06 | $7.49 | $7.49 | $7.30 | $7.38 | $4.75 | 438,488 |
2017-10-05 | $7.51 | $7.55 | $7.38 | $7.51 | $4.83 | 422,046 |
2017-10-04 | $7.37 | $7.51 | $7.32 | $7.46 | $4.80 | 694,134 |
2017-10-03 | $7.25 | $7.38 | $7.19 | $7.37 | $4.74 | 768,521 |
2017-10-02 | $6.97 | $7.24 | $6.97 | $7.22 | $4.64 | 685,190 |
2017-09-29 | $7.01 | $7.04 | $6.91 | $6.98 | $4.49 | 655,054 |
2017-09-28 | $7.09 | $7.14 | $6.95 | $7.05 | $4.54 | 405,825 |
2017-09-27 | $6.90 | $7.10 | $6.85 | $7.09 | $4.56 | 807,114 |
2017-09-26 | $6.93 | $7.02 | $6.86 | $6.88 | $4.43 | 270,686 |
2017-09-25 | $6.95 | $7.04 | $6.83 | $6.93 | $4.46 | 586,244 |
2017-09-22 | $6.81 | $7.01 | $6.76 | $6.97 | $4.48 | 846,115 |
2017-09-21 | $6.67 | $6.85 | $6.64 | $6.79 | $4.37 | 1,024,882 |
2017-09-20 | $6.62 | $6.70 | $6.51 | $6.67 | $4.29 | 613,757 |
2017-09-19 | $6.86 | $6.86 | $6.57 | $6.60 | $4.25 | 712,390 |
2017-09-18 | $7.00 | $7.29 | $6.83 | $6.88 | $4.43 | 2,416,946 |
2017-09-15 | $5.82 | $6.90 | $5.78 | $6.87 | $4.42 | 3,288,900 |
2017-09-14 | $5.78 | $5.83 | $5.70 | $5.81 | $3.74 | 457,415 |
2017-09-13 | $5.55 | $5.81 | $5.55 | $5.81 | $3.74 | 817,661 |
2017-09-12 | $5.34 | $5.58 | $5.29 | $5.56 | $3.58 | 842,455 |
2017-09-11 | $5.18 | $5.35 | $5.18 | $5.32 | $3.42 | 587,619 |
2017-09-08 | $5.29 | $5.35 | $5.12 | $5.15 | $3.31 | 812,592 |
2017-09-07 | $5.56 | $5.61 | $5.29 | $5.33 | $3.43 | 1,368,925 |
2017-09-06 | $5.62 | $5.68 | $5.50 | $5.55 | $3.57 | 487,936 |
2017-09-05 | $5.61 | $5.73 | $5.58 | $5.62 | $3.62 | 649,422 |
2017-09-01 | $5.41 | $5.62 | $5.41 | $5.59 | $3.60 | 645,186 |
2017-08-31 | $5.42 | $5.49 | $5.39 | $5.41 | $3.48 | 462,126 |
2017-08-30 | $5.39 | $5.42 | $5.29 | $5.40 | $3.47 | 556,522 |
2017-08-29 | $5.52 | $5.57 | $5.39 | $5.42 | $3.49 | 653,506 |
2017-08-28 | $5.62 | $5.64 | $5.43 | $5.55 | $3.57 | 691,040 |
2017-08-25 | $5.60 | $5.63 | $5.55 | $5.57 | $3.58 | 378,809 |
2017-08-24 | $5.54 | $5.65 | $5.53 | $5.60 | $3.60 | 445,656 |
2017-08-23 | $5.52 | $5.55 | $5.46 | $5.54 | $3.56 | 624,651 |
2017-08-22 | $5.45 | $5.53 | $5.39 | $5.52 | $3.55 | 574,509 |
2017-08-21 | $5.52 | $5.55 | $5.32 | $5.45 | $3.51 | 481,534 |
2017-08-18 | $5.49 | $5.62 | $5.41 | $5.52 | $3.55 | 1,396,401 |
2017-08-17 | $5.73 | $5.74 | $5.52 | $5.53 | $3.56 | 598,642 |
2017-08-16 | $5.61 | $5.81 | $5.61 | $5.73 | $3.69 | 845,449 |
2017-08-15 | $5.58 | $5.60 | $5.42 | $5.58 | $3.59 | 934,927 |
2017-08-14 | $5.76 | $5.81 | $5.55 | $5.59 | $3.60 | 1,024,239 |
2017-08-11 | $5.81 | $5.85 | $5.63 | $5.72 | $3.68 | 953,480 |
2017-08-10 | $6.05 | $6.09 | $5.75 | $5.79 | $3.72 | 1,541,843 |
2017-08-09 | $6.17 | $6.49 | $5.97 | $6.06 | $3.90 | 2,204,285 |
2017-08-08 | $6.72 | $6.84 | $6.36 | $6.44 | $4.00 | 1,856,998 |
2017-08-07 | $6.86 | $6.89 | $6.36 | $6.70 | $4.16 | 1,524,172 |
2017-08-04 | $6.90 | $6.99 | $6.73 | $6.89 | $4.28 | 1,729,221 |
2017-08-03 | $6.05 | $6.80 | $6.05 | $6.74 | $4.18 | 2,606,618 |
2017-08-02 | $7.21 | $7.21 | $5.86 | $5.97 | $3.71 | 2,918,000 |
2017-08-01 | $7.17 | $7.28 | $7.07 | $7.26 | $4.51 | 564,338 |
2017-07-31 | $7.34 | $7.37 | $7.12 | $7.15 | $4.44 | 605,905 |
2017-07-28 | $7.45 | $7.56 | $7.26 | $7.33 | $4.55 | 354,720 |
2017-07-27 | $7.71 | $7.81 | $7.35 | $7.47 | $4.64 | 555,973 |
2017-07-26 | $7.53 | $7.70 | $7.53 | $7.70 | $4.78 | 691,536 |
2017-07-25 | $7.45 | $7.58 | $7.36 | $7.52 | $4.67 | 722,640 |
2017-07-24 | $7.51 | $7.60 | $7.42 | $7.42 | $4.61 | 516,331 |
2017-07-21 | $7.54 | $7.56 | $7.38 | $7.51 | $4.66 | 568,656 |
2017-07-20 | $7.43 | $7.56 | $7.32 | $7.49 | $4.65 | 900,259 |
2017-07-19 | $7.30 | $7.71 | $7.21 | $7.41 | $4.60 | 1,218,951 |
2017-07-18 | $7.08 | $7.14 | $6.97 | $6.99 | $4.34 | 595,391 |
2017-07-17 | $7.21 | $7.22 | $6.98 | $7.09 | $4.40 | 696,789 |
2017-07-14 | $7.20 | $7.30 | $7.16 | $7.18 | $4.46 | 576,897 |
2017-07-13 | $7.23 | $7.25 | $7.12 | $7.20 | $4.47 | 602,958 |
2017-07-12 | $7.35 | $7.48 | $7.19 | $7.21 | $4.48 | 506,879 |
2017-07-11 | $7.20 | $7.37 | $7.16 | $7.32 | $4.54 | 253,824 |
2017-07-10 | $7.29 | $7.29 | $7.16 | $7.21 | $4.48 | 275,811 |
2017-07-07 | $7.18 | $7.28 | $7.15 | $7.27 | $4.51 | 351,771 |
2017-07-06 | $7.35 | $7.36 | $7.17 | $7.18 | $4.46 | 356,268 |
2017-07-05 | $7.53 | $7.54 | $7.26 | $7.38 | $4.58 | 404,613 |
2017-07-03 | $7.44 | $7.58 | $7.38 | $7.53 | $4.67 | 275,437 |
2017-06-30 | $7.50 | $7.50 | $7.29 | $7.42 | $4.61 | 398,950 |
2017-06-29 | $7.63 | $7.64 | $7.41 | $7.48 | $4.64 | 291,618 |
2017-06-28 | $7.45 | $7.64 | $7.41 | $7.63 | $4.74 | 356,407 |
2017-06-27 | $7.48 | $7.54 | $7.37 | $7.43 | $4.61 | 454,204 |
2017-06-26 | $7.51 | $7.58 | $7.43 | $7.48 | $4.64 | 433,492 |
2017-06-23 | $7.32 | $7.49 | $7.24 | $7.47 | $4.64 | 961,596 |
2017-06-22 | $7.55 | $7.65 | $7.24 | $7.33 | $4.55 | 673,243 |
2017-06-21 | $7.73 | $7.73 | $7.54 | $7.57 | $4.70 | 737,752 |
2017-06-20 | $7.79 | $7.86 | $7.69 | $7.75 | $4.81 | 424,895 |
2017-06-19 | $7.85 | $7.95 | $7.81 | $7.85 | $4.87 | 553,980 |
2017-06-16 | $7.78 | $7.87 | $7.73 | $7.84 | $4.87 | 786,819 |
2017-06-15 | $7.86 | $7.93 | $7.79 | $7.86 | $4.88 | 406,422 |
2017-06-14 | $7.74 | $7.91 | $7.67 | $7.87 | $4.89 | 406,436 |
2017-06-13 | $7.81 | $7.93 | $7.69 | $7.73 | $4.80 | 1,008,622 |
2017-06-12 | $7.85 | $8.31 | $7.78 | $7.79 | $4.84 | 1,261,964 |
2017-06-09 | $7.50 | $7.98 | $7.44 | $7.84 | $4.87 | 1,687,923 |
2017-06-08 | $7.32 | $7.52 | $7.31 | $7.50 | $4.66 | 1,349,074 |
2017-06-07 | $7.22 | $7.53 | $7.19 | $7.31 | $4.54 | 1,393,507 |
2017-06-06 | $7.33 | $7.36 | $7.15 | $7.25 | $4.50 | 773,797 |
2017-06-05 | $7.34 | $7.40 | $7.26 | $7.34 | $4.56 | 612,593 |
2017-06-02 | $7.41 | $7.50 | $7.30 | $7.34 | $4.56 | 853,574 |
2017-06-01 | $7.28 | $7.42 | $7.20 | $7.41 | $4.60 | 720,784 |
2017-05-31 | $7.27 | $7.34 | $7.13 | $7.27 | $4.51 | 506,298 |
2017-05-30 | $7.42 | $7.50 | $7.21 | $7.24 | $4.49 | 774,746 |
2017-05-26 | $7.45 | $7.47 | $7.29 | $7.46 | $4.63 | 788,076 |
2017-05-25 | $7.49 | $7.55 | $7.38 | $7.46 | $4.63 | 557,826 |
2017-05-24 | $7.57 | $7.58 | $7.38 | $7.48 | $4.64 | 575,026 |
2017-05-23 | $7.73 | $7.75 | $7.53 | $7.54 | $4.68 | 736,526 |
2017-05-22 | $7.64 | $7.78 | $7.64 | $7.71 | $4.79 | 763,514 |
2017-05-19 | $7.40 | $7.69 | $7.36 | $7.63 | $4.74 | 892,204 |
2017-05-18 | $7.44 | $7.57 | $7.41 | $7.42 | $4.61 | 718,866 |
2017-05-17 | $7.35 | $7.54 | $7.22 | $7.47 | $4.64 | 874,200 |
2017-05-16 | $7.66 | $7.77 | $7.36 | $7.41 | $4.60 | 872,460 |
2017-05-15 | $7.86 | $7.91 | $7.67 | $7.75 | $4.67 | 1,225,157 |
2017-05-12 | $8.00 | $8.11 | $7.84 | $7.85 | $4.73 | 893,536 |
2017-05-11 | $8.31 | $8.33 | $7.93 | $7.97 | $4.81 | 1,038,180 |
2017-05-10 | $8.48 | $8.66 | $8.31 | $8.33 | $5.02 | 925,069 |
2017-05-09 | $8.42 | $8.80 | $8.35 | $8.48 | $5.11 | 1,469,616 |
2017-05-08 | $8.71 | $8.89 | $8.38 | $8.44 | $5.09 | 2,414,584 |
2017-05-05 | $9.50 | $10.00 | $8.34 | $8.66 | $5.22 | 38,233 |
2017-05-04 | $11.91 | $12.01 | $11.63 | $11.72 | $7.07 | 478,172 |
2017-05-03 | $11.97 | $12.06 | $11.85 | $11.90 | $7.17 | 595,829 |
2017-05-02 | $12.03 | $12.16 | $11.99 | $12.04 | $7.26 | 325,883 |
2017-05-01 | $11.95 | $12.13 | $11.86 | $12.05 | $7.26 | 662,714 |
2017-04-28 | $12.07 | $12.07 | $11.71 | $11.87 | $7.16 | 465,152 |
2017-04-27 | $12.30 | $12.39 | $12.04 | $12.06 | $7.27 | 298,850 |
2017-04-26 | $12.35 | $12.40 | $12.24 | $12.29 | $7.41 | 900,165 |
2017-04-25 | $12.42 | $12.51 | $12.34 | $12.35 | $7.45 | 335,821 |
2017-04-24 | $12.60 | $12.60 | $12.26 | $12.37 | $7.46 | 342,704 |
2017-04-21 | $12.60 | $12.60 | $12.44 | $12.48 | $7.52 | 280,229 |
2017-04-20 | $12.49 | $12.71 | $12.47 | $12.61 | $7.60 | 357,867 |
2017-04-19 | $12.40 | $12.47 | $12.31 | $12.47 | $7.52 | 242,727 |
2017-04-18 | $12.08 | $12.37 | $12.08 | $12.34 | $7.44 | 333,924 |
2017-04-17 | $12.08 | $12.22 | $12.05 | $12.17 | $7.34 | 229,814 |
2017-04-13 | $12.28 | $12.30 | $11.98 | $12.09 | $7.29 | 511,062 |
2017-04-12 | $12.49 | $12.49 | $12.29 | $12.30 | $7.42 | 270,291 |
2017-04-11 | $12.41 | $12.49 | $12.31 | $12.46 | $7.51 | 344,330 |
2017-04-10 | $12.33 | $12.47 | $12.28 | $12.41 | $7.48 | 247,166 |
2017-04-07 | $12.35 | $12.41 | $12.19 | $12.26 | $7.39 | 303,125 |
2017-04-06 | $12.56 | $12.61 | $12.31 | $12.36 | $7.45 | 469,002 |
2017-04-05 | $12.66 | $12.74 | $12.50 | $12.52 | $7.55 | 415,025 |
2017-04-04 | $12.47 | $12.62 | $12.38 | $12.61 | $7.60 | 252,625 |
2017-04-03 | $12.65 | $12.65 | $12.41 | $12.48 | $7.52 | 329,792 |
2017-03-31 | $12.59 | $12.67 | $12.51 | $12.63 | $7.61 | 504,700 |
2017-03-30 | $12.55 | $12.56 | $12.38 | $12.55 | $7.57 | 296,213 |
2017-03-29 | $12.39 | $12.57 | $12.29 | $12.56 | $7.57 | 781,520 |
2017-03-28 | $12.38 | $12.52 | $12.28 | $12.41 | $7.48 | 331,739 |
2017-03-27 | $12.54 | $12.62 | $12.33 | $12.38 | $7.46 | 318,391 |
2017-03-24 | $12.43 | $12.64 | $12.41 | $12.54 | $7.56 | 292,280 |
2017-03-23 | $12.45 | $12.57 | $12.35 | $12.42 | $7.49 | 417,098 |
2017-03-22 | $12.35 | $12.48 | $12.27 | $12.40 | $7.48 | 447,072 |
2017-03-21 | $12.54 | $12.70 | $12.36 | $12.36 | $7.45 | 350,322 |
2017-03-20 | $12.70 | $12.75 | $12.48 | $12.50 | $7.54 | 360,293 |
2017-03-17 | $12.43 | $12.74 | $12.42 | $12.72 | $7.67 | 692,994 |
2017-03-16 | $12.50 | $12.57 | $12.33 | $12.52 | $7.55 | 396,296 |
2017-03-15 | $13.19 | $13.33 | $12.44 | $12.48 | $7.52 | 758,214 |
2017-03-14 | $12.65 | $12.76 | $12.62 | $12.68 | $7.64 | 408,560 |
2017-03-13 | $12.83 | $12.95 | $12.68 | $12.73 | $7.67 | 382,093 |
2017-03-10 | $12.81 | $12.97 | $12.67 | $12.77 | $7.70 | 466,144 |
2017-03-09 | $12.84 | $12.97 | $12.67 | $12.80 | $7.72 | 601,936 |
2017-03-08 | $12.51 | $12.78 | $12.51 | $12.73 | $7.67 | 893,985 |
2017-03-07 | $12.48 | $12.59 | $12.45 | $12.50 | $7.54 | 342,954 |
2017-03-06 | $12.73 | $12.84 | $12.66 | $12.67 | $7.51 | 451,815 |
2017-03-03 | $12.76 | $13.10 | $12.63 | $12.80 | $7.58 | 366,422 |
2017-03-02 | $12.82 | $12.91 | $12.62 | $12.77 | $7.57 | 472,285 |
2017-03-01 | $13.07 | $13.13 | $12.67 | $12.84 | $7.61 | 730,715 |
2017-02-28 | $12.55 | $12.86 | $12.49 | $12.83 | $7.60 | 1,458,658 |
2017-02-27 | $12.40 | $12.70 | $12.25 | $12.59 | $7.46 | 1,087,799 |
2017-02-24 | $12.05 | $12.21 | $11.52 | $12.08 | $7.16 | 1,795,332 |
2017-02-23 | $12.80 | $12.84 | $12.34 | $12.43 | $7.36 | 637,492 |
2017-02-22 | $12.55 | $12.96 | $12.41 | $12.78 | $7.57 | 527,394 |
2017-02-21 | $12.69 | $12.77 | $12.49 | $12.63 | $7.48 | 691,263 |
2017-02-17 | $12.78 | $12.83 | $12.63 | $12.68 | $7.51 | 455,439 |
2017-02-16 | $13.09 | $13.15 | $12.82 | $12.83 | $7.60 | 372,816 |
2017-02-15 | $12.70 | $13.22 | $12.70 | $13.14 | $7.79 | 610,700 |
2017-02-14 | $13.00 | $13.17 | $12.72 | $12.74 | $7.55 | 696,259 |
2017-02-13 | $13.33 | $13.43 | $12.99 | $13.00 | $7.70 | 745,097 |
2017-02-10 | $13.24 | $13.46 | $13.23 | $13.30 | $7.88 | 283,533 |
2017-02-09 | $13.39 | $13.50 | $13.16 | $13.25 | $7.85 | 356,834 |
2017-02-08 | $13.74 | $13.77 | $13.36 | $13.38 | $7.93 | 417,698 |
2017-02-07 | $13.98 | $14.13 | $13.73 | $13.76 | $8.15 | 387,044 |
2017-02-06 | $14.07 | $14.17 | $13.95 | $13.96 | $8.27 | 191,917 |
2017-02-03 | $14.00 | $14.14 | $13.93 | $14.09 | $8.35 | 228,417 |
2017-02-02 | $13.98 | $14.11 | $13.86 | $13.95 | $8.27 | 455,118 |
2017-02-01 | $14.22 | $14.37 | $13.57 | $13.96 | $8.27 | 1,097,143 |
2017-01-31 | $14.47 | $14.99 | $14.41 | $14.66 | $8.69 | 334,092 |
2017-01-30 | $14.40 | $14.58 | $14.25 | $14.49 | $8.58 | 315,885 |
2017-01-27 | $14.76 | $14.76 | $14.40 | $14.46 | $8.57 | 336,982 |
2017-01-26 | $14.96 | $14.96 | $14.68 | $14.69 | $8.70 | 313,844 |
2017-01-25 | $15.09 | $15.15 | $14.85 | $14.97 | $8.87 | 500,130 |
2017-01-24 | $14.91 | $15.25 | $14.86 | $15.04 | $8.91 | 455,547 |
2017-01-23 | $14.93 | $14.95 | $14.84 | $14.86 | $8.80 | 160,594 |
2017-01-20 | $14.78 | $15.01 | $14.77 | $14.93 | $8.85 | 184,421 |
2017-01-19 | $14.95 | $14.97 | $14.66 | $14.80 | $8.77 | 161,329 |
2017-01-18 | $14.80 | $14.98 | $14.72 | $14.94 | $8.85 | 187,422 |
2017-01-17 | $14.96 | $14.96 | $14.77 | $14.78 | $8.76 | 167,047 |
2017-01-13 | $14.95 | $15.05 | $14.93 | $15.00 | $8.89 | 337,845 |
2017-01-12 | $14.95 | $14.95 | $14.75 | $14.89 | $8.82 | 123,690 |
2017-01-11 | $14.85 | $14.99 | $14.75 | $14.95 | $8.86 | 156,483 |
2017-01-10 | $14.84 | $14.95 | $14.69 | $14.82 | $8.78 | 354,808 |
2017-01-09 | $14.78 | $14.90 | $14.64 | $14.75 | $8.74 | 250,993 |
2017-01-06 | $14.68 | $14.86 | $14.61 | $14.80 | $8.77 | 619,369 |
2017-01-05 | $14.74 | $14.79 | $14.46 | $14.66 | $8.69 | 270,468 |
2017-01-04 | $14.79 | $14.89 | $14.71 | $14.75 | $8.74 | 304,748 |
2017-01-03 | $14.84 | $14.84 | $14.57 | $14.78 | $8.76 | 244,302 |
2016-12-30 | $14.65 | $14.80 | $14.53 | $14.73 | $8.73 | 339,443 |
2016-12-29 | $14.50 | $14.67 | $14.50 | $14.64 | $8.67 | 154,707 |
2016-12-28 | $14.70 | $14.70 | $14.45 | $14.55 | $8.62 | 100,414 |
2016-12-27 | $14.65 | $14.69 | $14.49 | $14.62 | $8.66 | 184,207 |
2016-12-23 | $14.72 | $14.73 | $14.53 | $14.62 | $8.66 | 128,105 |
2016-12-22 | $14.68 | $14.75 | $14.53 | $14.68 | $8.70 | 161,930 |
2016-12-21 | $14.60 | $14.80 | $14.55 | $14.70 | $8.71 | 894,627 |
2016-12-20 | $15.37 | $15.46 | $14.30 | $14.50 | $8.59 | 834,083 |
2016-12-19 | $15.32 | $15.49 | $15.13 | $15.33 | $9.08 | 179,650 |
2016-12-16 | $15.28 | $15.47 | $15.20 | $15.26 | $9.04 | 630,401 |
2016-12-15 | $15.72 | $15.76 | $15.12 | $15.20 | $9.01 | 427,438 |
2016-12-14 | $15.75 | $15.80 | $15.55 | $15.64 | $9.27 | 222,887 |
2016-12-13 | $15.65 | $15.78 | $15.57 | $15.75 | $9.33 | 162,117 |
2016-12-12 | $15.69 | $15.78 | $15.48 | $15.64 | $9.27 | 228,636 |
2016-12-09 | $15.50 | $15.80 | $15.41 | $15.73 | $9.32 | 320,492 |
2016-12-08 | $15.26 | $15.56 | $15.26 | $15.49 | $9.18 | 250,182 |
2016-12-07 | $15.35 | $15.42 | $15.13 | $15.32 | $9.08 | 342,147 |
2016-12-06 | $15.39 | $15.51 | $15.29 | $15.40 | $9.12 | 158,635 |
2016-12-05 | $15.25 | $15.44 | $15.19 | $15.32 | $9.08 | 211,387 |
2016-12-02 | $15.17 | $15.33 | $15.05 | $15.10 | $8.95 | 167,051 |
2016-12-01 | $15.42 | $15.52 | $15.06 | $15.17 | $8.99 | 196,686 |
2016-11-30 | $15.62 | $15.71 | $15.33 | $15.34 | $9.09 | 260,105 |
2016-11-29 | $15.90 | $15.92 | $15.57 | $15.60 | $9.24 | 290,033 |
2016-11-28 | $15.94 | $15.99 | $15.79 | $15.82 | $9.37 | 252,879 |
2016-11-25 | $16.03 | $16.05 | $15.81 | $15.97 | $9.46 | 261,052 |
2016-11-23 | $15.74 | $15.98 | $15.64 | $15.97 | $9.46 | 514,950 |
2016-11-22 | $15.54 | $15.75 | $15.42 | $15.73 | $9.32 | 474,815 |
2016-11-21 | $15.18 | $15.47 | $15.06 | $15.46 | $9.16 | 379,900 |
2016-11-18 | $15.04 | $15.20 | $14.88 | $15.19 | $9.00 | 211,052 |
2016-11-17 | $15.07 | $15.22 | $15.03 | $15.08 | $8.93 | 158,020 |
2016-11-16 | $14.72 | $15.20 | $14.72 | $15.05 | $8.92 | 209,358 |
2016-11-15 | $15.12 | $15.25 | $14.74 | $14.96 | $8.74 | 194,705 |
2016-11-14 | $15.30 | $15.41 | $14.96 | $15.10 | $8.82 | 339,451 |
2016-11-11 | $14.54 | $15.24 | $14.24 | $15.21 | $8.88 | 480,509 |
2016-11-10 | $14.50 | $14.63 | $14.15 | $14.54 | $8.49 | 305,369 |
2016-11-09 | $13.84 | $14.59 | $13.62 | $14.47 | $8.45 | 331,786 |
2016-11-08 | $14.37 | $14.60 | $13.87 | $13.98 | $8.16 | 525,292 |
2016-11-07 | $13.63 | $14.13 | $13.53 | $13.95 | $8.15 | 333,976 |
2016-11-04 | $13.63 | $13.75 | $13.37 | $13.46 | $7.86 | 352,257 |
2016-11-03 | $13.79 | $13.92 | $13.63 | $13.63 | $7.96 | 154,378 |
2016-11-02 | $13.81 | $14.01 | $13.59 | $13.68 | $7.99 | 133,702 |
2016-11-01 | $13.97 | $14.03 | $13.69 | $13.78 | $8.05 | 211,173 |
2016-10-31 | $13.88 | $13.95 | $13.79 | $13.87 | $8.10 | 125,256 |
2016-10-28 | $13.75 | $13.94 | $13.72 | $13.78 | $8.05 | 116,097 |
2016-10-27 | $14.20 | $14.23 | $13.69 | $13.74 | $8.02 | 298,633 |
2016-10-26 | $14.19 | $14.29 | $14.09 | $14.11 | $8.24 | 86,813 |
2016-10-25 | $14.36 | $14.41 | $14.16 | $14.18 | $8.28 | 78,477 |
2016-10-24 | $14.35 | $14.53 | $14.24 | $14.42 | $8.42 | 215,143 |
2016-10-21 | $14.06 | $14.27 | $13.90 | $14.22 | $8.30 | 81,197 |
2016-10-20 | $14.15 | $14.21 | $14.03 | $14.18 | $8.28 | 82,353 |
2016-10-19 | $14.10 | $14.19 | $13.98 | $14.11 | $8.24 | 90,009 |
2016-10-18 | $14.20 | $14.23 | $13.98 | $14.10 | $8.23 | 190,798 |
2016-10-17 | $14.16 | $14.34 | $14.05 | $14.07 | $8.22 | 84,026 |
2016-10-14 | $14.25 | $14.52 | $14.17 | $14.18 | $8.28 | 128,733 |
2016-10-13 | $14.14 | $14.22 | $14.08 | $14.13 | $8.25 | 129,038 |
2016-10-12 | $14.22 | $14.30 | $14.12 | $14.22 | $8.30 | 211,080 |
2016-10-11 | $14.37 | $14.37 | $14.17 | $14.18 | $8.28 | 158,787 |
2016-10-10 | $14.41 | $14.54 | $14.37 | $14.41 | $8.41 | 150,849 |
2016-10-07 | $14.50 | $14.52 | $14.33 | $14.37 | $8.39 | 175,887 |
2016-10-06 | $14.48 | $14.56 | $14.36 | $14.50 | $8.47 | 222,394 |
2016-10-05 | $14.67 | $14.73 | $14.48 | $14.51 | $8.47 | 275,986 |
2016-10-04 | $14.77 | $14.82 | $14.59 | $14.63 | $8.54 | 296,310 |
2016-10-03 | $14.73 | $14.84 | $14.60 | $14.72 | $8.60 | 384,585 |
2016-09-30 | $14.67 | $14.83 | $14.58 | $14.72 | $8.60 | 308,671 |
2016-09-29 | $14.83 | $14.83 | $14.59 | $14.64 | $8.55 | 134,847 |
2016-09-28 | $14.79 | $14.84 | $14.59 | $14.82 | $8.65 | 227,603 |
2016-09-27 | $14.51 | $14.77 | $14.51 | $14.76 | $8.62 | 147,607 |
2016-09-26 | $14.38 | $14.58 | $14.38 | $14.54 | $8.49 | 242,935 |
2016-09-23 | $14.67 | $14.67 | $14.48 | $14.50 | $8.47 | 137,447 |
2016-09-22 | $14.64 | $14.77 | $14.60 | $14.67 | $8.57 | 177,224 |
2016-09-21 | $14.74 | $14.79 | $14.41 | $14.50 | $8.47 | 232,053 |
2016-09-20 | $14.75 | $14.83 | $14.63 | $14.75 | $8.61 | 345,175 |
2016-09-19 | $14.75 | $14.80 | $14.55 | $14.65 | $8.55 | 116,603 |
2016-09-16 | $14.84 | $14.93 | $14.63 | $14.74 | $8.61 | 264,804 |
2016-09-15 | $14.64 | $14.89 | $14.56 | $14.80 | $8.64 | 196,865 |
2016-09-14 | $14.67 | $14.93 | $14.55 | $14.63 | $8.54 | 182,739 |
2016-09-13 | $14.72 | $14.83 | $14.65 | $14.68 | $8.57 | 161,255 |
2016-09-12 | $14.48 | $14.85 | $14.48 | $14.85 | $8.67 | 146,063 |
2016-09-09 | $14.85 | $15.13 | $14.50 | $14.51 | $8.47 | 195,038 |
2016-09-08 | $15.16 | $15.20 | $14.93 | $14.98 | $8.75 | 191,806 |
2016-09-07 | $14.96 | $15.21 | $14.91 | $15.18 | $8.86 | 180,660 |
2016-09-06 | $15.20 | $15.20 | $14.86 | $14.94 | $8.72 | 129,895 |
2016-09-02 | $15.10 | $15.22 | $15.00 | $15.12 | $8.83 | 130,374 |
2016-09-01 | $15.02 | $15.21 | $14.95 | $15.08 | $8.81 | 194,077 |
2016-08-31 | $14.95 | $15.09 | $14.87 | $14.95 | $8.73 | 240,357 |
2016-08-30 | $14.65 | $15.02 | $14.59 | $15.01 | $8.76 | 148,200 |
2016-08-29 | $14.76 | $14.80 | $14.64 | $14.70 | $8.58 | 150,742 |
2016-08-26 | $15.00 | $15.08 | $14.72 | $14.81 | $8.65 | 133,753 |
2016-08-25 | $14.85 | $15.02 | $14.82 | $15.02 | $8.77 | 145,427 |
2016-08-24 | $14.95 | $14.97 | $14.85 | $14.90 | $8.70 | 180,839 |
2016-08-23 | $15.14 | $15.28 | $14.90 | $14.93 | $8.72 | 189,874 |
2016-08-22 | $15.19 | $15.30 | $15.04 | $15.30 | $8.80 | 245,103 |
2016-08-19 | $15.39 | $15.43 | $15.18 | $15.19 | $8.74 | 130,153 |
2016-08-18 | $15.19 | $15.50 | $15.15 | $15.39 | $8.86 | 246,158 |
2016-08-17 | $15.28 | $15.37 | $15.03 | $15.24 | $8.77 | 197,265 |
2016-08-16 | $15.39 | $15.61 | $15.20 | $15.21 | $8.75 | 190,315 |
2016-08-15 | $15.60 | $15.72 | $15.36 | $15.37 | $8.84 | 182,949 |
2016-08-12 | $15.53 | $15.67 | $15.41 | $15.53 | $8.94 | 119,474 |
2016-08-11 | $15.34 | $15.62 | $15.25 | $15.59 | $8.97 | 334,802 |
2016-08-10 | $15.33 | $15.46 | $15.21 | $15.26 | $8.78 | 302,391 |
2016-08-09 | $15.00 | $15.72 | $14.41 | $15.32 | $8.82 | 1,104,809 |
2016-08-08 | $16.10 | $16.10 | $15.89 | $15.92 | $9.16 | 380,982 |
2016-08-05 | $15.57 | $16.10 | $15.46 | $16.08 | $9.25 | 224,667 |
2016-08-04 | $15.40 | $15.58 | $15.39 | $15.51 | $8.93 | 171,705 |
2016-08-03 | $15.46 | $15.67 | $15.36 | $15.45 | $8.89 | 132,754 |
2016-08-02 | $15.68 | $15.74 | $15.48 | $15.52 | $8.93 | 283,922 |
2016-08-01 | $15.63 | $15.75 | $15.48 | $15.73 | $9.05 | 196,184 |
2016-07-29 | $15.64 | $15.74 | $15.44 | $15.58 | $8.97 | 181,338 |
2016-07-28 | $15.65 | $15.69 | $15.52 | $15.66 | $9.01 | 109,302 |
2016-07-27 | $15.88 | $15.88 | $15.60 | $15.69 | $9.03 | 123,082 |
2016-07-26 | $15.87 | $15.97 | $15.72 | $15.83 | $9.11 | 101,614 |
2016-07-25 | $15.94 | $16.03 | $15.81 | $15.82 | $9.10 | 108,639 |
2016-07-22 | $15.63 | $15.95 | $15.59 | $15.90 | $9.15 | 308,936 |
2016-07-21 | $15.57 | $15.69 | $15.48 | $15.63 | $8.99 | 194,147 |
2016-07-20 | $15.51 | $15.66 | $15.27 | $15.52 | $8.93 | 229,014 |
2016-07-19 | $15.86 | $15.93 | $15.83 | $15.83 | $9.11 | 137,256 |
2016-07-18 | $15.99 | $15.99 | $15.87 | $15.89 | $9.14 | 176,824 |
2016-07-15 | $15.99 | $15.99 | $15.78 | $15.94 | $9.17 | 117,381 |
2016-07-14 | $16.00 | $16.00 | $15.41 | $15.88 | $9.14 | 206,172 |
2016-07-13 | $15.90 | $15.96 | $15.77 | $15.93 | $9.17 | 293,381 |
2016-07-12 | $15.80 | $16.02 | $15.68 | $15.82 | $9.10 | 309,499 |
2016-07-11 | $15.64 | $15.82 | $15.64 | $15.75 | $9.06 | 163,809 |
2016-07-08 | $15.59 | $15.71 | $15.45 | $15.62 | $8.99 | 323,331 |
2016-07-07 | $15.43 | $15.51 | $15.38 | $15.48 | $8.91 | 191,865 |
2016-07-06 | $15.31 | $15.48 | $15.19 | $15.37 | $8.84 | 179,164 |
2016-07-05 | $15.31 | $15.44 | $15.25 | $15.33 | $8.82 | 132,164 |
2016-07-01 | $15.42 | $15.50 | $15.34 | $15.39 | $8.86 | 197,161 |
2016-06-30 | $14.97 | $15.51 | $14.97 | $15.48 | $8.91 | 362,428 |
2016-06-29 | $14.58 | $14.93 | $14.56 | $14.89 | $8.57 | 146,112 |
2016-06-28 | $14.70 | $14.77 | $14.43 | $14.44 | $8.31 | 175,316 |
2016-06-27 | $14.44 | $14.68 | $14.35 | $14.52 | $8.36 | 294,625 |
2016-06-24 | $14.90 | $15.05 | $14.44 | $14.71 | $8.46 | 831,724 |
2016-06-23 | $15.39 | $15.76 | $15.24 | $15.66 | $9.01 | 500,941 |
2016-06-22 | $14.97 | $15.25 | $14.90 | $15.24 | $8.77 | 286,586 |
2016-06-21 | $14.72 | $14.96 | $14.65 | $14.90 | $8.57 | 131,800 |
2016-06-20 | $14.83 | $14.89 | $14.63 | $14.74 | $8.48 | 148,631 |
2016-06-17 | $14.90 | $14.98 | $14.64 | $14.65 | $8.43 | 464,067 |
2016-06-16 | $14.64 | $14.87 | $14.57 | $14.86 | $8.55 | 127,513 |
2016-06-15 | $14.69 | $14.89 | $14.64 | $14.74 | $8.48 | 158,040 |
2016-06-14 | $14.41 | $14.69 | $14.29 | $14.68 | $8.45 | 132,693 |
2016-06-13 | $14.69 | $14.69 | $14.30 | $14.47 | $8.33 | 220,617 |
2016-06-10 | $14.61 | $14.71 | $14.42 | $14.48 | $8.33 | 198,475 |
2016-06-09 | $14.64 | $14.83 | $14.51 | $14.75 | $8.49 | 176,808 |
2016-06-08 | $14.70 | $14.80 | $14.57 | $14.72 | $8.47 | 186,561 |
2016-06-07 | $14.56 | $14.80 | $14.52 | $14.73 | $8.48 | 195,343 |
2016-06-06 | $14.46 | $14.64 | $14.29 | $14.59 | $8.40 | 258,149 |
2016-06-03 | $14.56 | $14.56 | $14.32 | $14.49 | $8.34 | 121,585 |
2016-06-02 | $14.60 | $14.66 | $14.44 | $14.55 | $8.37 | 128,054 |
2016-06-01 | $14.60 | $14.64 | $14.08 | $14.61 | $8.41 | 194,752 |
2016-05-31 | $14.55 | $14.70 | $14.44 | $14.60 | $8.40 | 254,637 |
2016-05-27 | $14.34 | $14.61 | $14.00 | $14.57 | $8.38 | 187,408 |
2016-05-26 | $14.29 | $14.42 | $14.07 | $14.31 | $8.23 | 134,759 |
2016-05-25 | $14.37 | $14.44 | $14.18 | $14.23 | $8.19 | 152,932 |
2016-05-24 | $13.82 | $14.41 | $13.82 | $14.40 | $8.29 | 245,943 |
2016-05-23 | $13.76 | $13.88 | $13.68 | $13.79 | $7.94 | 244,573 |
2016-05-20 | $13.73 | $13.85 | $13.58 | $13.77 | $7.92 | 226,171 |
2016-05-19 | $13.72 | $13.75 | $13.51 | $13.65 | $7.86 | 230,654 |
2016-05-18 | $13.60 | $13.79 | $13.58 | $13.68 | $7.87 | 251,373 |
2016-05-17 | $13.70 | $13.80 | $13.47 | $13.58 | $7.81 | 420,309 |
2016-05-16 | $13.86 | $13.98 | $13.75 | $13.91 | $7.88 | 165,440 |
2016-05-13 | $14.00 | $14.00 | $13.75 | $13.78 | $7.80 | 154,807 |
2016-05-12 | $14.38 | $14.57 | $14.00 | $14.06 | $7.96 | 235,608 |
2016-05-11 | $14.22 | $14.53 | $14.12 | $14.31 | $8.10 | 341,683 |
2016-05-10 | $13.85 | $14.28 | $13.76 | $14.28 | $8.09 | 233,892 |
2016-05-09 | $14.05 | $14.09 | $13.73 | $13.77 | $7.80 | 213,580 |
2016-05-06 | $13.85 | $14.12 | $13.75 | $14.05 | $7.96 | 232,845 |
2016-05-05 | $14.00 | $14.27 | $13.68 | $13.96 | $7.91 | 455,992 |
2016-05-04 | $14.24 | $14.49 | $14.08 | $14.34 | $8.12 | 204,550 |
2016-05-03 | $14.22 | $14.59 | $14.12 | $14.34 | $8.12 | 182,658 |
2016-05-02 | $14.29 | $14.47 | $14.13 | $14.35 | $8.13 | 107,875 |
2016-04-29 | $14.30 | $14.31 | $14.12 | $14.20 | $8.04 | 148,800 |
2016-04-28 | $14.49 | $14.72 | $14.34 | $14.37 | $8.14 | 116,469 |
2016-04-27 | $14.32 | $14.60 | $14.23 | $14.59 | $8.26 | 198,457 |
2016-04-26 | $14.35 | $14.40 | $14.17 | $14.35 | $8.13 | 127,695 |
2016-04-25 | $14.17 | $14.36 | $14.09 | $14.33 | $8.11 | 340,265 |
2016-04-22 | $14.07 | $14.22 | $14.07 | $14.18 | $8.03 | 108,733 |
2016-04-21 | $14.11 | $14.22 | $14.02 | $14.06 | $7.96 | 165,631 |
2016-04-20 | $14.07 | $14.21 | $13.95 | $14.05 | $7.96 | 209,516 |
2016-04-19 | $14.38 | $14.38 | $14.09 | $14.10 | $7.98 | 205,617 |
2016-04-18 | $14.02 | $14.29 | $14.02 | $14.28 | $8.09 | 321,321 |
2016-04-15 | $14.05 | $14.20 | $14.05 | $14.11 | $7.99 | 415,493 |
2016-04-14 | $14.19 | $14.21 | $14.00 | $14.11 | $7.99 | 231,628 |
2016-04-13 | $14.17 | $14.30 | $13.95 | $14.22 | $8.05 | 395,954 |
2016-04-12 | $14.14 | $14.22 | $13.97 | $14.04 | $7.95 | 407,609 |
2016-04-11 | $14.32 | $14.41 | $14.11 | $14.16 | $8.02 | 258,891 |
2016-04-08 | $14.58 | $14.90 | $14.25 | $14.26 | $8.08 | 206,242 |
2016-04-07 | $14.69 | $14.98 | $14.43 | $14.52 | $8.22 | 281,668 |
2016-04-06 | $14.85 | $14.91 | $14.71 | $14.79 | $8.38 | 181,985 |
2016-04-05 | $14.56 | $14.86 | $14.42 | $14.85 | $8.41 | 317,880 |
2016-04-04 | $14.87 | $14.87 | $14.59 | $14.61 | $8.27 | 191,378 |
2016-04-01 | $15.08 | $15.16 | $14.62 | $14.82 | $8.39 | 195,799 |
2016-03-31 | $15.16 | $15.40 | $15.08 | $15.21 | $8.61 | 174,336 |
2016-03-30 | $15.11 | $15.19 | $14.91 | $15.11 | $8.56 | 175,214 |
2016-03-29 | $14.51 | $15.14 | $14.49 | $15.10 | $8.55 | 193,423 |
2016-03-28 | $14.70 | $14.70 | $14.45 | $14.56 | $8.25 | 122,768 |
2016-03-24 | $14.52 | $14.67 | $14.51 | $14.61 | $8.27 | 109,785 |
2016-03-23 | $14.77 | $14.78 | $14.62 | $14.63 | $8.28 | 144,401 |
2016-03-22 | $14.85 | $14.95 | $14.70 | $14.77 | $8.36 | 117,449 |
2016-03-21 | $14.87 | $15.09 | $14.83 | $14.97 | $8.48 | 206,835 |
2016-03-18 | $15.01 | $15.09 | $14.86 | $14.87 | $8.42 | 308,722 |
2016-03-17 | $14.60 | $15.01 | $14.60 | $14.93 | $8.45 | 245,793 |
2016-03-16 | $14.62 | $14.74 | $14.54 | $14.68 | $8.31 | 252,031 |
2016-03-15 | $14.77 | $14.95 | $14.64 | $14.71 | $8.33 | 176,530 |
2016-03-14 | $14.72 | $14.99 | $14.66 | $14.77 | $8.36 | 188,644 |
2016-03-11 | $14.80 | $14.97 | $14.69 | $14.82 | $8.39 | 223,484 |
2016-03-10 | $14.88 | $15.00 | $14.63 | $14.78 | $8.37 | 160,469 |
2016-03-09 | $14.71 | $15.00 | $14.71 | $14.88 | $8.43 | 261,799 |
2016-03-08 | $14.64 | $14.94 | $14.62 | $14.65 | $8.29 | 191,807 |
2016-03-07 | $14.86 | $14.99 | $14.80 | $14.95 | $8.34 | 365,966 |
2016-03-04 | $14.95 | $15.19 | $14.76 | $14.98 | $8.36 | 576,812 |
2016-03-03 | $14.87 | $15.01 | $14.74 | $14.88 | $8.30 | 337,089 |
2016-03-02 | $15.51 | $15.51 | $14.83 | $14.95 | $8.34 | 357,709 |
2016-03-01 | $14.95 | $15.60 | $14.87 | $15.51 | $8.65 | 538,610 |
2016-02-29 | $14.99 | $15.54 | $14.78 | $14.95 | $8.34 | 821,919 |
2016-02-26 | $15.30 | $15.37 | $14.65 | $14.85 | $8.28 | 655,555 |
2016-02-25 | $15.38 | $15.56 | $15.31 | $15.50 | $8.65 | 260,660 |
2016-02-24 | $14.94 | $15.39 | $14.82 | $15.38 | $8.58 | 199,803 |
2016-02-23 | $14.96 | $15.26 | $14.96 | $14.98 | $8.36 | 322,039 |
2016-02-22 | $15.38 | $15.40 | $14.88 | $15.02 | $8.38 | 383,435 |
2016-02-19 | $15.10 | $15.15 | $14.85 | $15.05 | $8.40 | 173,030 |
2016-02-18 | $15.38 | $15.41 | $14.97 | $15.12 | $8.44 | 291,245 |
2016-02-17 | $15.36 | $15.47 | $15.32 | $15.41 | $8.60 | 498,801 |
2016-02-16 | $15.00 | $15.40 | $14.83 | $15.30 | $8.54 | 325,270 |
2016-02-12 | $14.77 | $14.97 | $14.54 | $14.97 | $8.35 | 148,859 |
2016-02-11 | $14.51 | $14.94 | $14.14 | $14.76 | $8.23 | 181,164 |
2016-02-10 | $14.74 | $15.00 | $14.61 | $14.70 | $8.20 | 275,807 |
2016-02-09 | $14.58 | $14.74 | $14.43 | $14.63 | $8.16 | 280,373 |
2016-02-08 | $14.70 | $14.88 | $14.53 | $14.69 | $8.20 | 294,762 |
2016-02-05 | $15.36 | $15.71 | $14.75 | $14.83 | $8.27 | 283,298 |
2016-02-04 | $15.12 | $15.39 | $15.04 | $15.10 | $8.42 | 159,889 |
2016-02-03 | $15.32 | $15.32 | $14.90 | $15.13 | $8.44 | 172,803 |
2016-02-02 | $15.43 | $15.53 | $15.16 | $15.19 | $8.47 | 157,307 |
2016-02-01 | $15.56 | $15.63 | $15.28 | $15.62 | $8.71 | 402,300 |
2016-01-29 | $15.15 | $15.66 | $15.15 | $15.64 | $8.73 | 406,128 |
2016-01-28 | $15.19 | $15.50 | $15.02 | $15.19 | $8.47 | 298,210 |
2016-01-27 | $15.08 | $15.42 | $14.96 | $15.07 | $8.41 | 317,170 |
2016-01-26 | $15.04 | $15.25 | $14.99 | $15.13 | $8.44 | 285,622 |
2016-01-25 | $15.00 | $15.06 | $14.60 | $14.96 | $8.35 | 342,018 |
2016-01-22 | $14.71 | $14.92 | $14.59 | $14.92 | $8.32 | 282,855 |
2016-01-21 | $15.09 | $15.09 | $14.55 | $14.56 | $8.12 | 352,136 |
2016-01-20 | $14.72 | $15.04 | $14.08 | $15.01 | $8.37 | 490,500 |
2016-01-19 | $14.74 | $14.96 | $14.55 | $14.88 | $8.30 | 367,816 |
2016-01-15 | $14.25 | $14.64 | $14.19 | $14.60 | $8.15 | 616,841 |
2016-01-14 | $14.38 | $14.63 | $14.20 | $14.60 | $8.15 | 431,718 |
2016-01-13 | $14.83 | $14.93 | $14.27 | $14.35 | $8.01 | 233,693 |
2016-01-12 | $15.11 | $15.12 | $14.46 | $14.73 | $8.22 | 271,547 |
2016-01-11 | $14.83 | $15.07 | $14.74 | $15.07 | $8.41 | 458,109 |
2016-01-08 | $14.94 | $15.15 | $14.80 | $14.80 | $8.26 | 233,097 |
2016-01-07 | $15.05 | $15.32 | $14.91 | $14.91 | $8.32 | 263,841 |
2016-01-06 | $15.14 | $15.43 | $15.14 | $15.33 | $8.55 | 270,255 |
2016-01-05 | $15.34 | $15.45 | $15.14 | $15.34 | $8.56 | 155,783 |
2016-01-04 | $15.46 | $15.51 | $15.00 | $15.27 | $8.52 | 372,122 |
2015-12-31 | $15.70 | $15.93 | $15.62 | $15.71 | $8.76 | 225,804 |
2015-12-30 | $15.45 | $15.85 | $15.38 | $15.78 | $8.80 | 220,694 |
2015-12-29 | $15.50 | $15.64 | $15.21 | $15.44 | $8.61 | 151,902 |
2015-12-28 | $15.39 | $15.52 | $15.23 | $15.45 | $8.62 | 111,515 |
2015-12-24 | $15.46 | $15.54 | $15.38 | $15.45 | $8.62 | 51,303 |
2015-12-23 | $15.44 | $15.54 | $15.34 | $15.51 | $8.65 | 101,875 |
2015-12-22 | $15.23 | $15.36 | $15.07 | $15.32 | $8.55 | 138,691 |
2015-12-21 | $15.32 | $15.32 | $15.02 | $15.17 | $8.46 | 169,101 |
2015-12-18 | $15.54 | $15.54 | $15.16 | $15.18 | $8.47 | 533,653 |
2015-12-17 | $15.75 | $15.84 | $15.49 | $15.63 | $8.72 | 278,508 |
2015-12-16 | $15.54 | $15.75 | $15.53 | $15.75 | $8.79 | 162,544 |
2015-12-15 | $15.05 | $15.55 | $14.44 | $15.39 | $8.59 | 251,430 |
2015-12-14 | $15.17 | $15.27 | $15.05 | $15.21 | $8.49 | 256,762 |
2015-12-11 | $15.12 | $15.42 | $14.72 | $15.14 | $8.45 | 260,656 |
2015-12-10 | $15.62 | $15.99 | $15.36 | $15.39 | $8.59 | 283,267 |
2015-12-09 | $15.74 | $16.02 | $15.68 | $15.68 | $8.75 | 159,182 |
2015-12-08 | $15.60 | $16.02 | $15.53 | $15.84 | $8.84 | 177,672 |
2015-12-07 | $16.03 | $16.03 | $15.69 | $15.72 | $8.77 | 181,999 |
2015-12-04 | $15.92 | $16.11 | $15.60 | $16.07 | $8.97 | 207,429 |
2015-12-03 | $16.17 | $16.23 | $15.80 | $15.85 | $8.84 | 363,925 |
2015-12-02 | $16.07 | $16.14 | $15.90 | $16.10 | $8.98 | 599,865 |
2015-12-01 | $15.92 | $16.33 | $15.81 | $16.03 | $8.94 | 1,736,808 |
2015-11-30 | $15.22 | $15.91 | $15.22 | $15.87 | $8.85 | 594,565 |
2015-11-27 | $15.54 | $15.61 | $15.45 | $15.48 | $8.64 | 88,209 |
2015-11-25 | $15.20 | $15.54 | $15.12 | $15.50 | $8.65 | 257,215 |
2015-11-24 | $14.89 | $15.10 | $14.85 | $15.08 | $8.41 | 124,778 |
2015-11-23 | $14.90 | $15.06 | $14.87 | $14.96 | $8.35 | 163,082 |
2015-11-20 | $14.92 | $15.03 | $14.43 | $14.92 | $8.32 | 186,869 |
2015-11-19 | $14.98 | $15.12 | $14.82 | $14.87 | $8.30 | 161,793 |
2015-11-18 | $14.85 | $15.24 | $14.41 | $15.09 | $8.42 | 263,180 |
2015-11-17 | $15.08 | $15.11 | $14.97 | $15.06 | $8.28 | 273,175 |
2015-11-16 | $15.03 | $15.11 | $14.82 | $15.05 | $8.28 | 203,651 |
2015-11-13 | $15.08 | $15.57 | $14.99 | $15.03 | $8.26 | 180,906 |
2015-11-12 | $15.33 | $15.54 | $15.22 | $15.26 | $8.39 | 188,778 |
2015-11-11 | $15.66 | $15.84 | $15.35 | $15.47 | $8.51 | 297,203 |
2015-11-10 | $14.71 | $15.57 | $14.29 | $15.56 | $8.56 | 1,202,741 |
2015-11-09 | $14.79 | $14.84 | $14.30 | $14.45 | $7.95 | 471,036 |
2015-11-06 | $14.49 | $14.79 | $14.34 | $14.72 | $8.09 | 270,342 |
2015-11-05 | $14.66 | $14.78 | $14.52 | $14.57 | $8.01 | 415,006 |
2015-11-04 | $14.67 | $14.73 | $14.35 | $14.66 | $8.06 | 284,685 |
2015-11-03 | $14.65 | $14.74 | $14.46 | $14.64 | $8.05 | 232,869 |
2015-11-02 | $14.19 | $14.76 | $14.14 | $14.70 | $8.08 | 257,214 |
2015-10-30 | $14.25 | $14.29 | $14.02 | $14.20 | $7.81 | 339,198 |
2015-10-29 | $13.90 | $14.28 | $13.60 | $14.26 | $7.84 | 219,637 |
2015-10-28 | $13.61 | $13.96 | $13.61 | $13.93 | $7.66 | 231,261 |
2015-10-27 | $13.85 | $13.86 | $13.52 | $13.61 | $7.48 | 156,442 |
2015-10-26 | $13.95 | $13.98 | $13.80 | $13.87 | $7.63 | 182,352 |
2015-10-23 | $13.94 | $13.97 | $13.78 | $13.93 | $7.66 | 187,023 |
2015-10-22 | $13.86 | $14.23 | $13.66 | $13.80 | $7.59 | 338,712 |
2015-10-21 | $14.12 | $14.12 | $13.77 | $13.79 | $7.58 | 296,919 |
2015-10-20 | $13.92 | $14.11 | $13.87 | $14.06 | $7.73 | 341,550 |
2015-10-19 | $13.88 | $14.13 | $13.88 | $13.92 | $7.65 | 199,885 |
2015-10-16 | $13.88 | $14.06 | $13.86 | $13.91 | $7.65 | 246,062 |
2015-10-15 | $13.87 | $13.92 | $13.63 | $13.85 | $7.62 | 264,164 |
2015-10-14 | $14.00 | $14.19 | $13.78 | $13.81 | $7.59 | 160,605 |
2015-10-13 | $14.19 | $14.32 | $14.01 | $14.02 | $7.71 | 148,199 |
2015-10-12 | $14.27 | $14.41 | $14.18 | $14.27 | $7.85 | 143,503 |
2015-10-09 | $14.14 | $14.31 | $14.02 | $14.27 | $7.85 | 189,319 |
2015-10-08 | $13.87 | $14.06 | $13.80 | $14.06 | $7.73 | 142,250 |
2015-10-07 | $13.95 | $14.09 | $13.76 | $13.88 | $7.63 | 195,848 |
2015-10-06 | $13.60 | $13.96 | $13.58 | $13.93 | $7.66 | 286,934 |
2015-10-05 | $13.41 | $13.66 | $13.30 | $13.63 | $7.49 | 256,797 |
2015-10-02 | $13.23 | $13.42 | $13.15 | $13.35 | $7.34 | 376,320 |
2015-10-01 | $13.45 | $13.45 | $13.25 | $13.39 | $7.36 | 239,913 |
2015-09-30 | $13.32 | $13.47 | $13.24 | $13.42 | $7.38 | 411,659 |
2015-09-29 | $13.27 | $13.38 | $13.05 | $13.25 | $7.29 | 386,415 |
2015-09-28 | $13.24 | $13.33 | $13.14 | $13.25 | $7.29 | 250,312 |
2015-09-25 | $13.44 | $13.53 | $13.28 | $13.28 | $7.30 | 332,075 |
2015-09-24 | $13.43 | $13.57 | $13.33 | $13.35 | $7.34 | 247,442 |
2015-09-23 | $13.97 | $13.97 | $13.45 | $13.49 | $7.42 | 219,872 |
2015-09-22 | $13.81 | $13.96 | $13.56 | $13.92 | $7.65 | 423,380 |
2015-09-21 | $13.58 | $13.85 | $13.49 | $13.83 | $7.60 | 348,516 |
2015-09-18 | $13.47 | $13.69 | $13.42 | $13.49 | $7.42 | 418,872 |
2015-09-17 | $13.52 | $13.82 | $13.48 | $13.68 | $7.52 | 434,313 |
2015-09-16 | $13.30 | $13.58 | $13.22 | $13.56 | $7.46 | 327,909 |
2015-09-15 | $13.21 | $13.29 | $13.09 | $13.28 | $7.30 | 344,350 |
2015-09-14 | $13.25 | $13.29 | $13.12 | $13.24 | $7.28 | 303,925 |
2015-09-11 | $12.89 | $13.31 | $12.85 | $13.25 | $7.29 | 397,900 |
2015-09-10 | $12.84 | $13.07 | $12.70 | $12.98 | $7.14 | 526,440 |
2015-09-09 | $13.07 | $13.09 | $12.80 | $12.85 | $7.07 | 253,839 |
2015-09-08 | $13.15 | $13.21 | $12.85 | $12.97 | $7.13 | 365,874 |
2015-09-04 | $13.01 | $13.18 | $12.92 | $13.02 | $7.16 | 144,649 |
2015-09-03 | $13.16 | $13.24 | $13.07 | $13.16 | $7.23 | 286,884 |
2015-09-02 | $13.08 | $13.14 | $12.90 | $13.10 | $7.20 | 385,433 |
National Cinemedia Inc (NCMI) News Headlines
Recent National Cinemedia Inc (NCMI) News
Similar Companies to National Cinemedia Inc (NCMI) in the Advertising Agencies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |