NGL Energy Partners LP (NGL) Exchange: NYSE
Data as of March 29, 2024
$5.87 ($-0.03) -0.51%
NGL Energy Partners LP - Daily Information
Click for more stock information on NGL Energy Partners LP.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $5.91 |
Previous Close | $5.87 |
High | $5.94 |
Low | $5.86 |
Adjusted Open | $5.91 |
Previous Adjusted Close | $5.87 |
Adjusted High | $5.94 |
Adjusted Low | $5.86 |
About NGL Energy Partners LP (NGL)
NGL Energy Partners LP, a Delaware limited partnership, is a diversified midstream energy company that transports, stores, markets and provides other logistics services for crude oil, natural gas liquids and other products and transports, treats and disposes of produced water generated as part of the oil and natural gas production process.
Invest in NGL Energy Partners LP (NGL)
Historical Stock Data for NGL Energy Partners LP (NGL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $5.91 | $5.94 | $5.86 | $5.87 | $5.87 | 215,883 |
2024-03-19 | $5.91 | $5.97 | $5.88 | $5.90 | $5.90 | 119,663 |
2024-03-18 | $5.99 | $6.05 | $5.92 | $5.93 | $5.93 | 1,672,054 |
2024-03-15 | $5.97 | $6.20 | $5.97 | $5.99 | $5.99 | 640,528 |
2024-03-14 | $5.88 | $5.97 | $5.83 | $5.96 | $5.96 | 251,834 |
2024-03-13 | $5.86 | $5.92 | $5.85 | $5.86 | $5.86 | 137,690 |
2024-03-12 | $5.90 | $5.91 | $5.83 | $5.84 | $5.84 | 222,715 |
2024-03-11 | $5.81 | $5.92 | $5.80 | $5.90 | $5.90 | 353,389 |
2024-03-08 | $5.89 | $5.97 | $5.80 | $5.83 | $5.83 | 265,140 |
2024-03-07 | $5.97 | $6.05 | $5.89 | $5.89 | $5.89 | 293,705 |
2024-03-06 | $5.95 | $6.03 | $5.95 | $5.98 | $5.98 | 275,265 |
2024-03-05 | $5.99 | $6.00 | $5.78 | $5.92 | $5.92 | 365,165 |
2024-03-04 | $6.04 | $6.15 | $6.00 | $6.00 | $6.00 | 375,287 |
2024-03-01 | $5.93 | $6.08 | $5.92 | $6.05 | $6.05 | 575,820 |
2024-02-29 | $5.88 | $5.92 | $5.84 | $5.91 | $5.91 | 296,132 |
2024-02-28 | $5.92 | $5.95 | $5.86 | $5.86 | $5.86 | 313,226 |
2024-02-27 | $5.83 | $5.95 | $5.83 | $5.92 | $5.92 | 368,351 |
2024-02-26 | $5.75 | $5.88 | $5.73 | $5.83 | $5.83 | 648,236 |
2024-02-23 | $5.75 | $5.81 | $5.73 | $5.77 | $5.77 | 648,009 |
2024-02-22 | $5.77 | $5.79 | $5.73 | $5.75 | $5.75 | 319,020 |
2024-02-21 | $5.76 | $5.79 | $5.75 | $5.77 | $5.77 | 233,825 |
2024-02-20 | $5.82 | $5.83 | $5.72 | $5.74 | $5.74 | 382,461 |
2024-02-16 | $5.76 | $5.85 | $5.73 | $5.82 | $5.82 | 323,886 |
2024-02-15 | $5.80 | $5.87 | $5.76 | $5.77 | $5.77 | 411,629 |
2024-02-14 | $5.82 | $5.86 | $5.79 | $5.81 | $5.81 | 366,132 |
2024-02-13 | $5.83 | $5.86 | $5.77 | $5.80 | $5.80 | 256,755 |
2024-02-12 | $5.80 | $5.88 | $5.79 | $5.83 | $5.83 | 408,474 |
2024-02-09 | $5.65 | $5.90 | $5.65 | $5.83 | $5.83 | 788,988 |
2024-02-08 | $5.90 | $5.99 | $5.75 | $5.77 | $5.77 | 767,300 |
2024-02-07 | $5.80 | $5.99 | $5.80 | $5.96 | $5.96 | 797,215 |
2024-02-06 | $5.71 | $5.80 | $5.71 | $5.76 | $5.76 | 419,053 |
2024-02-05 | $5.78 | $5.80 | $5.66 | $5.75 | $5.75 | 708,674 |
2024-02-02 | $5.82 | $5.84 | $5.74 | $5.82 | $5.82 | 523,440 |
2024-02-01 | $5.82 | $5.97 | $5.80 | $5.83 | $5.83 | 351,424 |
2024-01-31 | $5.80 | $5.91 | $5.79 | $5.81 | $5.81 | 234,790 |
2024-01-30 | $5.79 | $5.94 | $5.75 | $5.84 | $5.84 | 255,025 |
2024-01-29 | $5.69 | $5.89 | $5.69 | $5.85 | $5.85 | 441,673 |
2024-01-26 | $5.50 | $5.80 | $5.43 | $5.77 | $5.77 | 645,638 |
2024-01-25 | $5.29 | $5.50 | $5.25 | $5.49 | $5.49 | 362,254 |
2024-01-24 | $5.20 | $5.34 | $5.16 | $5.27 | $5.27 | 297,339 |
2024-01-23 | $5.28 | $5.31 | $5.14 | $5.16 | $5.16 | 268,713 |
2024-01-22 | $5.13 | $5.41 | $5.13 | $5.28 | $5.28 | 411,804 |
2024-01-19 | $5.12 | $5.17 | $4.97 | $5.16 | $5.16 | 754,745 |
2024-01-18 | $5.00 | $5.16 | $4.99 | $5.10 | $5.10 | 390,847 |
2024-01-17 | $5.17 | $5.19 | $4.89 | $5.00 | $5.00 | 726,740 |
2024-01-16 | $5.20 | $5.27 | $5.18 | $5.25 | $5.25 | 426,317 |
2024-01-12 | $5.47 | $5.48 | $5.23 | $5.28 | $5.28 | 247,596 |
2024-01-11 | $5.48 | $5.49 | $5.34 | $5.40 | $5.40 | 283,844 |
2024-01-10 | $5.36 | $5.46 | $5.31 | $5.45 | $5.45 | 290,880 |
2024-01-09 | $5.36 | $5.40 | $5.31 | $5.37 | $5.37 | 297,806 |
2024-01-08 | $5.58 | $5.58 | $5.30 | $5.40 | $5.40 | 486,643 |
2024-01-05 | $5.65 | $5.69 | $5.55 | $5.55 | $5.55 | 350,324 |
2024-01-04 | $5.60 | $5.63 | $5.54 | $5.57 | $5.57 | 361,372 |
2024-01-03 | $5.50 | $5.59 | $5.45 | $5.58 | $5.58 | 324,649 |
2024-01-02 | $5.53 | $5.54 | $5.43 | $5.50 | $5.50 | 335,291 |
2023-12-29 | $5.44 | $5.57 | $5.39 | $5.57 | $5.57 | 666,220 |
2023-12-28 | $5.37 | $5.48 | $5.34 | $5.46 | $5.46 | 259,233 |
2023-12-27 | $5.47 | $5.47 | $5.36 | $5.42 | $5.42 | 188,587 |
2023-12-26 | $5.57 | $5.58 | $5.40 | $5.40 | $5.40 | 624,114 |
2023-12-22 | $5.67 | $5.68 | $5.35 | $5.35 | $5.35 | 472,008 |
2023-12-21 | $5.40 | $5.65 | $5.36 | $5.60 | $5.60 | 484,569 |
2023-12-20 | $5.45 | $5.48 | $5.31 | $5.43 | $5.43 | 819,725 |
2023-12-19 | $5.20 | $5.50 | $5.18 | $5.47 | $5.47 | 1,003,905 |
2023-12-18 | $5.05 | $5.33 | $5.03 | $5.27 | $5.27 | 930,342 |
2023-12-15 | $4.70 | $5.06 | $4.70 | $4.98 | $4.98 | 2,537,632 |
2023-12-14 | $4.41 | $4.73 | $4.41 | $4.70 | $4.70 | 1,008,843 |
2023-12-13 | $4.35 | $4.47 | $4.34 | $4.42 | $4.42 | 531,862 |
2023-12-12 | $4.13 | $4.41 | $4.13 | $4.35 | $4.35 | 489,109 |
2023-12-11 | $4.35 | $4.49 | $4.33 | $4.44 | $4.44 | 617,750 |
2023-12-08 | $4.16 | $4.38 | $4.16 | $4.35 | $4.35 | 759,511 |
2023-12-07 | $4.23 | $4.28 | $4.21 | $4.26 | $4.26 | 780,555 |
2023-12-06 | $4.25 | $4.33 | $4.13 | $4.19 | $4.19 | 550,142 |
2023-12-05 | $4.19 | $4.31 | $4.18 | $4.28 | $4.28 | 556,359 |
2023-12-04 | $4.20 | $4.23 | $4.13 | $4.21 | $4.21 | 234,525 |
2023-12-01 | $4.33 | $4.34 | $4.26 | $4.26 | $4.26 | 307,956 |
2023-11-30 | $4.20 | $4.35 | $4.19 | $4.33 | $4.33 | 938,904 |
2023-11-29 | $4.00 | $4.21 | $4.00 | $4.19 | $4.19 | 607,068 |
2023-11-28 | $3.98 | $4.04 | $3.98 | $4.00 | $4.00 | 207,737 |
2023-11-27 | $4.04 | $4.07 | $4.03 | $4.05 | $4.05 | 180,478 |
2023-11-24 | $4.06 | $4.13 | $4.05 | $4.06 | $4.06 | 206,859 |
2023-11-22 | $4.11 | $4.12 | $4.06 | $4.09 | $4.09 | 238,095 |
2023-11-21 | $4.11 | $4.12 | $4.07 | $4.11 | $4.11 | 224,806 |
2023-11-20 | $4.12 | $4.15 | $4.05 | $4.11 | $4.11 | 328,204 |
2023-11-17 | $3.93 | $4.11 | $3.93 | $4.10 | $4.10 | 409,793 |
2023-11-16 | $3.96 | $4.05 | $3.94 | $4.03 | $4.03 | 318,923 |
2023-11-15 | $3.94 | $4.02 | $3.87 | $4.00 | $4.00 | 248,881 |
2023-11-14 | $3.99 | $4.02 | $3.88 | $3.90 | $3.90 | 326,653 |
2023-11-13 | $3.96 | $4.10 | $3.83 | $3.93 | $3.93 | 551,087 |
2023-11-10 | $4.09 | $4.17 | $3.80 | $3.95 | $3.95 | 916,366 |
2023-11-09 | $4.13 | $4.20 | $4.11 | $4.16 | $4.16 | 324,609 |
2023-11-08 | $4.09 | $4.19 | $4.03 | $4.15 | $4.15 | 550,298 |
2023-11-07 | $4.17 | $4.22 | $4.11 | $4.17 | $4.17 | 365,506 |
2023-11-06 | $4.27 | $4.29 | $4.23 | $4.26 | $4.26 | 320,757 |
2023-11-03 | $4.28 | $4.28 | $4.22 | $4.26 | $4.26 | 357,745 |
2023-11-02 | $4.24 | $4.32 | $4.21 | $4.22 | $4.22 | 502,094 |
2023-11-01 | $4.20 | $4.27 | $4.13 | $4.21 | $4.21 | 444,539 |
2023-10-31 | $4.12 | $4.24 | $4.11 | $4.21 | $4.21 | 210,857 |
2023-10-30 | $4.15 | $4.19 | $4.13 | $4.16 | $4.16 | 224,964 |
2023-10-27 | $4.20 | $4.21 | $4.14 | $4.14 | $4.14 | 140,068 |
2023-10-26 | $4.11 | $4.20 | $4.10 | $4.18 | $4.18 | 169,157 |
2023-10-25 | $4.15 | $4.21 | $4.04 | $4.15 | $4.15 | 314,429 |
2023-10-24 | $4.10 | $4.14 | $4.05 | $4.08 | $4.08 | 212,568 |
2023-10-23 | $4.17 | $4.22 | $4.10 | $4.11 | $4.11 | 170,372 |
2023-10-20 | $4.17 | $4.19 | $4.09 | $4.18 | $4.18 | 217,796 |
2023-10-19 | $4.18 | $4.25 | $4.13 | $4.14 | $4.14 | 303,156 |
2023-10-18 | $4.15 | $4.27 | $4.12 | $4.15 | $4.15 | 405,239 |
2023-10-17 | $4.10 | $4.17 | $4.10 | $4.12 | $4.12 | 416,868 |
2023-10-16 | $4.14 | $4.17 | $4.06 | $4.13 | $4.13 | 398,480 |
2023-10-13 | $4.04 | $4.15 | $4.00 | $4.13 | $4.13 | 450,140 |
2023-10-12 | $3.96 | $4.03 | $3.89 | $4.00 | $4.00 | 358,682 |
2023-10-11 | $4.00 | $4.02 | $3.93 | $3.93 | $3.93 | 370,036 |
2023-10-10 | $3.95 | $4.01 | $3.93 | $3.97 | $3.97 | 473,906 |
2023-10-09 | $3.90 | $4.04 | $3.81 | $3.96 | $3.96 | 654,405 |
2023-10-06 | $3.84 | $3.90 | $3.82 | $3.89 | $3.89 | 200,497 |
2023-10-05 | $3.79 | $3.91 | $3.79 | $3.87 | $3.87 | 633,539 |
2023-10-04 | $3.82 | $3.85 | $3.77 | $3.83 | $3.83 | 356,086 |
2023-10-03 | $3.81 | $3.86 | $3.81 | $3.84 | $3.84 | 508,790 |
2023-10-02 | $3.86 | $3.87 | $3.81 | $3.85 | $3.85 | 443,980 |
2023-09-29 | $3.83 | $3.89 | $3.83 | $3.87 | $3.87 | 358,429 |
2023-09-28 | $3.77 | $3.84 | $3.77 | $3.84 | $3.84 | 181,734 |
2023-09-27 | $3.70 | $3.79 | $3.68 | $3.77 | $3.77 | 331,016 |
2023-09-26 | $3.80 | $3.82 | $3.68 | $3.70 | $3.70 | 345,888 |
2023-09-25 | $3.79 | $3.86 | $3.77 | $3.83 | $3.83 | 373,433 |
2023-09-22 | $3.86 | $3.92 | $3.79 | $3.79 | $3.79 | 1,210,143 |
2023-09-21 | $3.92 | $3.93 | $3.81 | $3.82 | $3.82 | 396,838 |
2023-09-20 | $3.81 | $3.94 | $3.81 | $3.88 | $3.88 | 239,139 |
2023-09-19 | $3.81 | $3.91 | $3.81 | $3.82 | $3.82 | 165,724 |
2023-09-18 | $3.81 | $3.89 | $3.81 | $3.83 | $3.83 | 190,304 |
2023-09-15 | $3.81 | $3.87 | $3.81 | $3.85 | $3.85 | 422,477 |
2023-09-14 | $3.81 | $3.89 | $3.81 | $3.84 | $3.84 | 212,227 |
2023-09-13 | $3.87 | $3.87 | $3.79 | $3.81 | $3.81 | 172,384 |
2023-09-12 | $3.86 | $3.92 | $3.84 | $3.88 | $3.88 | 200,341 |
2023-09-11 | $3.84 | $3.92 | $3.80 | $3.82 | $3.82 | 219,110 |
2023-09-08 | $3.81 | $3.85 | $3.81 | $3.84 | $3.84 | 113,835 |
2023-09-07 | $3.84 | $3.84 | $3.79 | $3.82 | $3.82 | 210,258 |
2023-09-06 | $3.86 | $3.90 | $3.75 | $3.84 | $3.84 | 361,575 |
2023-09-05 | $3.88 | $3.94 | $3.80 | $3.88 | $3.88 | 397,923 |
2023-09-01 | $3.80 | $3.91 | $3.80 | $3.85 | $3.85 | 249,069 |
2023-08-31 | $3.79 | $3.80 | $3.77 | $3.78 | $3.78 | 152,693 |
2023-08-30 | $3.75 | $3.81 | $3.75 | $3.79 | $3.79 | 220,886 |
2023-08-29 | $3.78 | $3.83 | $3.76 | $3.78 | $3.78 | 243,866 |
2023-08-28 | $3.88 | $3.89 | $3.75 | $3.80 | $3.80 | 568,673 |
2023-08-25 | $3.90 | $3.90 | $3.83 | $3.86 | $3.86 | 170,096 |
2023-08-24 | $3.82 | $3.92 | $3.81 | $3.82 | $3.82 | 228,930 |
2023-08-23 | $3.80 | $3.85 | $3.77 | $3.79 | $3.79 | 273,594 |
2023-08-22 | $3.81 | $3.88 | $3.81 | $3.85 | $3.85 | 171,914 |
2023-08-21 | $3.78 | $3.84 | $3.78 | $3.82 | $3.82 | 422,539 |
2023-08-18 | $3.80 | $3.86 | $3.80 | $3.84 | $3.84 | 238,472 |
2023-08-17 | $3.82 | $3.88 | $3.79 | $3.83 | $3.83 | 256,041 |
2023-08-16 | $3.81 | $3.90 | $3.72 | $3.82 | $3.82 | 332,047 |
2023-08-15 | $3.97 | $4.01 | $3.83 | $3.85 | $3.85 | 665,591 |
2023-08-14 | $4.11 | $4.13 | $3.95 | $4.01 | $4.01 | 519,824 |
2023-08-11 | $3.96 | $4.16 | $3.94 | $4.10 | $4.10 | 293,002 |
2023-08-10 | $4.21 | $4.32 | $3.85 | $4.10 | $4.10 | 1,477,926 |
2023-08-09 | $4.45 | $4.54 | $4.33 | $4.42 | $4.42 | 969,089 |
2023-08-08 | $4.37 | $4.45 | $4.25 | $4.32 | $4.32 | 411,880 |
2023-08-07 | $4.20 | $4.49 | $4.20 | $4.35 | $4.35 | 760,665 |
2023-08-04 | $4.09 | $4.19 | $4.05 | $4.17 | $4.17 | 337,453 |
2023-08-03 | $4.09 | $4.12 | $3.94 | $4.09 | $4.09 | 320,097 |
2023-08-02 | $4.20 | $4.20 | $4.10 | $4.14 | $4.14 | 433,585 |
2023-08-01 | $4.30 | $4.38 | $4.12 | $4.23 | $4.23 | 397,699 |
2023-07-31 | $4.04 | $4.62 | $4.04 | $4.30 | $4.30 | 1,647,697 |
2023-07-28 | $3.95 | $4.07 | $3.92 | $4.06 | $4.06 | 231,912 |
2023-07-27 | $4.08 | $4.10 | $4.00 | $4.02 | $4.02 | 260,619 |
2023-07-26 | $4.01 | $4.13 | $4.00 | $4.04 | $4.04 | 440,191 |
2023-07-25 | $3.90 | $4.11 | $3.89 | $4.01 | $4.01 | 559,962 |
2023-07-24 | $3.77 | $3.97 | $3.77 | $3.87 | $3.87 | 355,768 |
2023-07-21 | $3.76 | $3.83 | $3.76 | $3.77 | $3.77 | 165,454 |
2023-07-20 | $3.80 | $3.83 | $3.76 | $3.79 | $3.79 | 156,030 |
2023-07-19 | $3.87 | $3.90 | $3.78 | $3.80 | $3.80 | 311,455 |
2023-07-18 | $3.85 | $3.94 | $3.85 | $3.88 | $3.88 | 239,035 |
2023-07-17 | $3.81 | $3.88 | $3.78 | $3.85 | $3.85 | 144,937 |
2023-07-14 | $3.88 | $3.90 | $3.76 | $3.81 | $3.81 | 204,574 |
2023-07-13 | $3.80 | $3.89 | $3.80 | $3.88 | $3.88 | 273,880 |
2023-07-12 | $3.89 | $3.90 | $3.79 | $3.79 | $3.79 | 384,183 |
2023-07-11 | $3.89 | $3.95 | $3.85 | $3.87 | $3.87 | 372,481 |
2023-07-10 | $3.96 | $4.05 | $3.86 | $3.89 | $3.89 | 502,280 |
2023-07-07 | $4.00 | $4.09 | $3.97 | $3.98 | $3.98 | 326,482 |
2023-07-06 | $4.09 | $4.10 | $3.96 | $4.06 | $4.06 | 568,250 |
2023-07-05 | $4.00 | $4.19 | $3.96 | $4.09 | $4.09 | 624,827 |
2023-07-03 | $3.91 | $4.01 | $3.90 | $3.99 | $3.99 | 269,606 |
2023-06-30 | $3.92 | $3.94 | $3.86 | $3.89 | $3.89 | 221,830 |
2023-06-29 | $3.88 | $3.96 | $3.82 | $3.86 | $3.86 | 324,834 |
2023-06-28 | $3.85 | $3.93 | $3.80 | $3.85 | $3.85 | 515,177 |
2023-06-27 | $3.99 | $4.00 | $3.78 | $3.85 | $3.85 | 504,265 |
2023-06-26 | $3.93 | $4.04 | $3.85 | $3.97 | $3.97 | 567,813 |
2023-06-23 | $3.89 | $3.93 | $3.74 | $3.78 | $3.78 | 591,775 |
2023-06-22 | $4.01 | $4.05 | $3.87 | $3.94 | $3.94 | 632,885 |
2023-06-21 | $4.04 | $4.12 | $3.96 | $4.05 | $4.05 | 749,076 |
2023-06-20 | $4.18 | $4.18 | $3.95 | $4.04 | $4.04 | 795,126 |
2023-06-16 | $4.09 | $4.25 | $4.00 | $4.18 | $4.18 | 1,307,844 |
2023-06-15 | $4.00 | $4.22 | $3.93 | $4.05 | $4.05 | 1,789,746 |
2023-06-14 | $3.90 | $3.95 | $3.74 | $3.90 | $3.90 | 931,445 |
2023-06-13 | $3.71 | $3.92 | $3.71 | $3.86 | $3.86 | 619,309 |
2023-06-12 | $3.94 | $3.95 | $3.56 | $3.63 | $3.63 | 958,231 |
2023-06-09 | $3.83 | $4.06 | $3.77 | $3.86 | $3.86 | 1,479,666 |
2023-06-08 | $3.84 | $3.85 | $3.65 | $3.81 | $3.81 | 793,777 |
2023-06-07 | $3.67 | $3.85 | $3.61 | $3.74 | $3.74 | 2,161,810 |
2023-06-06 | $3.49 | $3.59 | $3.47 | $3.55 | $3.55 | 1,176,642 |
2023-06-05 | $3.69 | $3.69 | $3.45 | $3.46 | $3.46 | 467,299 |
2023-06-02 | $3.46 | $3.59 | $3.41 | $3.52 | $3.52 | 815,884 |
2023-06-01 | $3.20 | $3.45 | $3.16 | $3.36 | $3.36 | 1,211,300 |
2023-05-31 | $3.14 | $3.24 | $3.08 | $3.17 | $3.17 | 531,679 |
2023-05-30 | $2.94 | $3.14 | $2.88 | $3.12 | $3.12 | 570,438 |
2023-05-26 | $3.07 | $3.16 | $3.04 | $3.14 | $3.14 | 267,055 |
2023-05-25 | $3.06 | $3.14 | $3.04 | $3.08 | $3.08 | 279,130 |
2023-05-24 | $3.13 | $3.21 | $3.08 | $3.13 | $3.13 | 167,025 |
2023-05-23 | $3.11 | $3.22 | $3.06 | $3.15 | $3.15 | 558,955 |
2023-05-22 | $2.89 | $3.10 | $2.89 | $3.05 | $3.05 | 344,441 |
2023-05-19 | $3.00 | $3.05 | $2.97 | $2.98 | $2.98 | 194,265 |
2023-05-18 | $2.85 | $3.06 | $2.85 | $3.00 | $3.00 | 425,817 |
2023-05-17 | $2.83 | $2.95 | $2.77 | $2.88 | $2.88 | 272,405 |
2023-05-16 | $2.91 | $2.91 | $2.80 | $2.83 | $2.83 | 172,080 |
2023-05-15 | $2.79 | $2.90 | $2.79 | $2.89 | $2.89 | 165,877 |
2023-05-12 | $2.73 | $2.81 | $2.72 | $2.80 | $2.80 | 149,814 |
2023-05-11 | $2.72 | $2.78 | $2.66 | $2.75 | $2.75 | 178,936 |
2023-05-10 | $2.80 | $2.80 | $2.73 | $2.80 | $2.80 | 175,138 |
2023-05-09 | $2.76 | $2.83 | $2.73 | $2.77 | $2.77 | 113,310 |
2023-05-08 | $2.77 | $2.83 | $2.67 | $2.74 | $2.74 | 255,562 |
2023-05-05 | $2.72 | $2.80 | $2.72 | $2.76 | $2.76 | 139,835 |
2023-05-04 | $2.73 | $2.75 | $2.63 | $2.67 | $2.67 | 425,582 |
2023-05-03 | $2.83 | $2.86 | $2.75 | $2.76 | $2.76 | 229,257 |
2023-05-02 | $2.92 | $2.92 | $2.76 | $2.82 | $2.82 | 358,627 |
2023-05-01 | $2.93 | $2.96 | $2.86 | $2.91 | $2.91 | 676,989 |
2023-04-28 | $2.86 | $2.95 | $2.85 | $2.93 | $2.93 | 299,164 |
2023-04-27 | $2.74 | $2.88 | $2.71 | $2.85 | $2.85 | 280,369 |
2023-04-26 | $2.79 | $2.83 | $2.72 | $2.76 | $2.76 | 298,275 |
2023-04-25 | $2.96 | $2.99 | $2.73 | $2.79 | $2.79 | 457,524 |
2023-04-24 | $2.98 | $3.02 | $2.91 | $2.99 | $2.99 | 666,915 |
2023-04-21 | $3.02 | $3.04 | $2.95 | $2.97 | $2.97 | 1,051,214 |
2023-04-20 | $3.03 | $3.05 | $2.93 | $3.00 | $3.00 | 899,449 |
2023-04-19 | $2.84 | $3.01 | $2.84 | $2.98 | $2.98 | 317,700 |
2023-04-18 | $2.95 | $2.98 | $2.90 | $2.91 | $2.91 | 251,738 |
2023-04-17 | $2.87 | $2.94 | $2.86 | $2.90 | $2.90 | 363,421 |
2023-04-14 | $2.91 | $2.94 | $2.86 | $2.88 | $2.88 | 272,096 |
2023-04-13 | $2.90 | $2.99 | $2.88 | $2.91 | $2.91 | 550,539 |
2023-04-12 | $3.00 | $3.01 | $2.91 | $2.95 | $2.95 | 402,707 |
2023-04-11 | $3.01 | $3.04 | $2.90 | $2.93 | $2.93 | 741,378 |
2023-04-10 | $3.10 | $3.10 | $2.95 | $2.97 | $2.97 | 2,091,691 |
2023-04-06 | $3.14 | $3.16 | $3.03 | $3.09 | $3.09 | 926,850 |
2023-04-05 | $3.20 | $3.30 | $2.95 | $3.09 | $3.09 | 716,464 |
2023-04-04 | $3.50 | $3.54 | $3.08 | $3.19 | $3.19 | 1,291,614 |
2023-04-03 | $3.07 | $3.37 | $3.07 | $3.20 | $3.20 | 2,291,634 |
2023-03-31 | $2.90 | $2.98 | $2.87 | $2.90 | $2.90 | 382,845 |
2023-03-30 | $2.90 | $2.97 | $2.86 | $2.89 | $2.89 | 335,485 |
2023-03-29 | $2.87 | $2.92 | $2.80 | $2.88 | $2.88 | 474,285 |
2023-03-28 | $2.83 | $2.88 | $2.77 | $2.80 | $2.80 | 314,251 |
2023-03-27 | $2.51 | $2.86 | $2.50 | $2.78 | $2.78 | 629,259 |
2023-03-24 | $2.46 | $2.52 | $2.38 | $2.50 | $2.50 | 548,962 |
2023-03-23 | $2.67 | $2.72 | $2.44 | $2.49 | $2.49 | 1,199,841 |
2023-03-22 | $2.87 | $2.88 | $2.63 | $2.67 | $2.67 | 877,388 |
2023-03-21 | $2.87 | $3.04 | $2.86 | $2.88 | $2.88 | 678,976 |
2023-03-20 | $2.80 | $2.82 | $2.71 | $2.75 | $2.75 | 560,043 |
2023-03-17 | $2.79 | $2.89 | $2.76 | $2.80 | $2.80 | 837,268 |
2023-03-16 | $2.93 | $2.97 | $2.79 | $2.93 | $2.93 | 1,898,985 |
2023-03-15 | $3.13 | $3.20 | $2.90 | $3.00 | $3.00 | 1,189,259 |
2023-03-14 | $3.30 | $3.50 | $3.21 | $3.35 | $3.35 | 642,227 |
2023-03-13 | $3.20 | $3.46 | $2.85 | $3.30 | $3.30 | 2,032,849 |
2023-03-10 | $3.78 | $3.78 | $3.41 | $3.44 | $3.44 | 1,675,925 |
2023-03-09 | $3.77 | $3.95 | $3.68 | $3.71 | $3.71 | 1,027,041 |
2023-03-08 | $3.90 | $3.92 | $3.66 | $3.77 | $3.77 | 926,671 |
2023-03-07 | $3.95 | $4.03 | $3.67 | $3.84 | $3.84 | 1,480,254 |
2023-03-06 | $3.60 | $3.96 | $3.53 | $3.88 | $3.88 | 1,928,067 |
2023-03-03 | $3.55 | $3.66 | $3.49 | $3.53 | $3.53 | 862,368 |
2023-03-02 | $3.60 | $3.64 | $3.42 | $3.55 | $3.55 | 1,145,278 |
2023-03-01 | $3.52 | $3.71 | $3.44 | $3.55 | $3.55 | 2,163,418 |
2023-02-28 | $3.14 | $3.59 | $3.11 | $3.44 | $3.44 | 2,528,463 |
2023-02-27 | $2.94 | $3.11 | $2.87 | $3.10 | $3.10 | 1,994,611 |
2023-02-24 | $2.48 | $2.99 | $2.40 | $2.78 | $2.78 | 2,106,433 |
2023-02-23 | $2.41 | $2.53 | $2.35 | $2.51 | $2.51 | 759,485 |
2023-02-22 | $2.52 | $2.52 | $2.28 | $2.41 | $2.41 | 1,740,402 |
2023-02-21 | $2.76 | $2.79 | $2.53 | $2.54 | $2.54 | 1,435,695 |
2023-02-17 | $2.72 | $2.83 | $2.60 | $2.76 | $2.76 | 1,005,521 |
2023-02-16 | $2.83 | $2.98 | $2.74 | $2.75 | $2.75 | 1,303,808 |
2023-02-15 | $2.82 | $2.84 | $2.65 | $2.77 | $2.77 | 1,423,338 |
2023-02-14 | $2.65 | $2.91 | $2.51 | $2.75 | $2.75 | 2,916,729 |
2023-02-13 | $2.20 | $2.68 | $2.11 | $2.68 | $2.68 | 4,867,740 |
2023-02-10 | $1.94 | $2.20 | $1.90 | $2.08 | $2.08 | 4,540,744 |
2023-02-09 | $1.71 | $1.75 | $1.67 | $1.71 | $1.71 | 1,002,350 |
2023-02-08 | $1.69 | $1.75 | $1.59 | $1.63 | $1.63 | 376,831 |
2023-02-07 | $1.68 | $1.75 | $1.67 | $1.68 | $1.68 | 337,843 |
2023-02-06 | $1.74 | $1.78 | $1.68 | $1.71 | $1.71 | 528,526 |
2023-02-03 | $1.62 | $1.78 | $1.62 | $1.73 | $1.73 | 660,457 |
2023-02-02 | $1.62 | $1.73 | $1.61 | $1.65 | $1.65 | 490,144 |
2023-02-01 | $1.66 | $1.68 | $1.57 | $1.62 | $1.62 | 351,708 |
2023-01-31 | $1.61 | $1.69 | $1.61 | $1.63 | $1.63 | 300,919 |
2023-01-30 | $1.66 | $1.67 | $1.60 | $1.63 | $1.63 | 291,445 |
2023-01-27 | $1.66 | $1.68 | $1.62 | $1.64 | $1.64 | 251,939 |
2023-01-26 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 306,800 |
2023-01-25 | $1.70 | $1.72 | $1.66 | $1.67 | $1.67 | 578,710 |
2023-01-24 | $1.63 | $1.72 | $1.62 | $1.66 | $1.66 | 995,907 |
2023-01-23 | $1.58 | $1.66 | $1.58 | $1.62 | $1.62 | 835,325 |
2023-01-20 | $1.51 | $1.65 | $1.50 | $1.56 | $1.56 | 839,261 |
2023-01-19 | $1.48 | $1.54 | $1.47 | $1.48 | $1.48 | 317,671 |
2023-01-18 | $1.48 | $1.56 | $1.48 | $1.48 | $1.48 | 268,392 |
2023-01-17 | $1.58 | $1.58 | $1.46 | $1.47 | $1.47 | 242,867 |
2023-01-13 | $1.55 | $1.59 | $1.50 | $1.55 | $1.55 | 223,550 |
2023-01-12 | $1.44 | $1.59 | $1.40 | $1.53 | $1.53 | 962,932 |
2023-01-11 | $1.37 | $1.42 | $1.33 | $1.40 | $1.40 | 341,361 |
2023-01-10 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 183,424 |
2023-01-09 | $1.30 | $1.39 | $1.29 | $1.32 | $1.32 | 280,748 |
2023-01-06 | $1.29 | $1.40 | $1.29 | $1.31 | $1.31 | 289,296 |
2023-01-05 | $1.39 | $1.40 | $1.32 | $1.33 | $1.33 | 222,032 |
2023-01-04 | $1.22 | $1.44 | $1.18 | $1.39 | $1.39 | 1,259,808 |
2023-01-03 | $1.15 | $1.21 | $1.14 | $1.14 | $1.14 | 314,947 |
2022-12-30 | $1.13 | $1.22 | $1.12 | $1.21 | $1.21 | 787,675 |
2022-12-29 | $1.05 | $1.18 | $1.02 | $1.16 | $1.16 | 1,012,590 |
2022-12-28 | $1.06 | $1.10 | $1.02 | $1.04 | $1.04 | 932,711 |
2022-12-27 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 368,435 |
2022-12-23 | $1.09 | $1.13 | $1.08 | $1.12 | $1.12 | 294,249 |
2022-12-22 | $1.14 | $1.14 | $1.06 | $1.09 | $1.09 | 672,610 |
2022-12-21 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 857,182 |
2022-12-20 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 340,483 |
2022-12-19 | $1.15 | $1.20 | $1.13 | $1.17 | $1.17 | 800,003 |
2022-12-16 | $1.09 | $1.20 | $1.06 | $1.19 | $1.19 | 1,876,300 |
2022-12-15 | $1.07 | $1.12 | $1.00 | $1.10 | $1.10 | 1,944,182 |
2022-12-14 | $1.11 | $1.14 | $1.04 | $1.07 | $1.07 | 1,476,210 |
2022-12-13 | $1.14 | $1.17 | $1.10 | $1.10 | $1.10 | 1,529,451 |
2022-12-12 | $1.15 | $1.16 | $1.12 | $1.13 | $1.13 | 1,007,024 |
2022-12-09 | $1.17 | $1.17 | $1.13 | $1.17 | $1.17 | 604,921 |
2022-12-08 | $1.15 | $1.18 | $1.14 | $1.18 | $1.18 | 977,018 |
2022-12-07 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 668,742 |
2022-12-06 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 430,854 |
2022-12-05 | $1.13 | $1.16 | $1.13 | $1.13 | $1.13 | 526,188 |
2022-12-02 | $1.15 | $1.17 | $1.13 | $1.16 | $1.16 | 1,019,873 |
2022-12-01 | $1.16 | $1.17 | $1.14 | $1.15 | $1.15 | 1,058,430 |
2022-11-30 | $1.21 | $1.24 | $1.15 | $1.17 | $1.17 | 1,482,759 |
2022-11-29 | $1.25 | $1.26 | $1.19 | $1.21 | $1.21 | 883,425 |
2022-11-28 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 353,222 |
2022-11-25 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 374,634 |
2022-11-23 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 512,418 |
2022-11-22 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 825,104 |
2022-11-21 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 712,159 |
2022-11-18 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 416,756 |
2022-11-17 | $1.29 | $1.30 | $1.25 | $1.30 | $1.30 | 659,429 |
2022-11-16 | $1.27 | $1.30 | $1.24 | $1.29 | $1.29 | 1,285,132 |
2022-11-15 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 1,039,314 |
2022-11-14 | $1.35 | $1.35 | $1.27 | $1.28 | $1.28 | 785,788 |
2022-11-11 | $1.30 | $1.35 | $1.29 | $1.34 | $1.34 | 230,446 |
2022-11-10 | $1.44 | $1.45 | $1.26 | $1.34 | $1.34 | 865,947 |
2022-11-09 | $1.49 | $1.65 | $1.46 | $1.49 | $1.49 | 711,165 |
2022-11-08 | $1.44 | $1.56 | $1.44 | $1.55 | $1.55 | 305,000 |
2022-11-07 | $1.42 | $1.45 | $1.39 | $1.45 | $1.45 | 230,828 |
2022-11-04 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 282,959 |
2022-11-03 | $1.36 | $1.43 | $1.35 | $1.41 | $1.41 | 126,747 |
2022-11-02 | $1.36 | $1.42 | $1.35 | $1.40 | $1.40 | 328,245 |
2022-11-01 | $1.40 | $1.48 | $1.39 | $1.43 | $1.43 | 261,960 |
2022-10-31 | $1.34 | $1.40 | $1.33 | $1.37 | $1.37 | 203,191 |
2022-10-28 | $1.29 | $1.34 | $1.29 | $1.34 | $1.34 | 137,818 |
2022-10-27 | $1.26 | $1.34 | $1.26 | $1.28 | $1.28 | 405,270 |
2022-10-26 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 157,979 |
2022-10-25 | $1.25 | $1.28 | $1.25 | $1.27 | $1.27 | 107,022 |
2022-10-24 | $1.29 | $1.34 | $1.24 | $1.27 | $1.27 | 262,939 |
2022-10-21 | $1.25 | $1.32 | $1.24 | $1.32 | $1.32 | 342,032 |
2022-10-20 | $1.24 | $1.30 | $1.24 | $1.25 | $1.25 | 227,098 |
2022-10-19 | $1.24 | $1.27 | $1.23 | $1.24 | $1.24 | 145,279 |
2022-10-18 | $1.30 | $1.33 | $1.22 | $1.22 | $1.22 | 408,885 |
2022-10-17 | $1.25 | $1.33 | $1.25 | $1.29 | $1.29 | 187,625 |
2022-10-14 | $1.29 | $1.32 | $1.24 | $1.25 | $1.25 | 279,101 |
2022-10-13 | $1.29 | $1.34 | $1.27 | $1.31 | $1.31 | 99,780 |
2022-10-12 | $1.35 | $1.35 | $1.26 | $1.31 | $1.31 | 180,128 |
2022-10-11 | $1.29 | $1.33 | $1.28 | $1.33 | $1.33 | 127,643 |
2022-10-10 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 83,481 |
2022-10-07 | $1.34 | $1.38 | $1.29 | $1.31 | $1.31 | 418,611 |
2022-10-06 | $1.42 | $1.43 | $1.29 | $1.32 | $1.32 | 347,783 |
2022-10-05 | $1.38 | $1.42 | $1.35 | $1.40 | $1.40 | 246,044 |
2022-10-04 | $1.29 | $1.39 | $1.29 | $1.37 | $1.37 | 195,429 |
2022-10-03 | $1.33 | $1.34 | $1.27 | $1.28 | $1.28 | 327,398 |
2022-09-30 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 105,124 |
2022-09-29 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 155,553 |
2022-09-28 | $1.26 | $1.33 | $1.25 | $1.33 | $1.33 | 384,078 |
2022-09-27 | $1.24 | $1.29 | $1.23 | $1.26 | $1.26 | 274,419 |
2022-09-26 | $1.35 | $1.37 | $1.21 | $1.25 | $1.25 | 817,097 |
2022-09-23 | $1.41 | $1.43 | $1.33 | $1.35 | $1.35 | 624,365 |
2022-09-22 | $1.43 | $1.47 | $1.41 | $1.45 | $1.45 | 236,396 |
2022-09-21 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 321,766 |
2022-09-20 | $1.47 | $1.49 | $1.45 | $1.48 | $1.48 | 156,875 |
2022-09-19 | $1.46 | $1.51 | $1.45 | $1.49 | $1.49 | 129,267 |
2022-09-16 | $1.45 | $1.50 | $1.43 | $1.47 | $1.47 | 414,823 |
2022-09-15 | $1.50 | $1.54 | $1.45 | $1.45 | $1.45 | 343,327 |
2022-09-14 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 1,136,497 |
2022-09-13 | $1.54 | $1.58 | $1.52 | $1.53 | $1.53 | 128,257 |
2022-09-12 | $1.58 | $1.61 | $1.53 | $1.57 | $1.57 | 744,508 |
2022-09-09 | $1.51 | $1.57 | $1.51 | $1.53 | $1.53 | 595,037 |
2022-09-08 | $1.55 | $1.59 | $1.49 | $1.53 | $1.53 | 236,793 |
2022-09-07 | $1.58 | $1.60 | $1.49 | $1.50 | $1.50 | 451,411 |
2022-09-06 | $1.51 | $1.54 | $1.49 | $1.52 | $1.52 | 191,417 |
2022-09-02 | $1.53 | $1.55 | $1.48 | $1.50 | $1.50 | 207,639 |
2022-09-01 | $1.54 | $1.54 | $1.45 | $1.48 | $1.48 | 335,722 |
2022-08-31 | $1.53 | $1.56 | $1.51 | $1.54 | $1.54 | 154,443 |
2022-08-30 | $1.59 | $1.61 | $1.54 | $1.54 | $1.54 | 316,749 |
2022-08-29 | $1.57 | $1.65 | $1.57 | $1.62 | $1.62 | 196,537 |
2022-08-26 | $1.64 | $1.65 | $1.60 | $1.61 | $1.61 | 175,647 |
2022-08-25 | $1.62 | $1.65 | $1.61 | $1.63 | $1.63 | 248,702 |
2022-08-24 | $1.64 | $1.67 | $1.63 | $1.64 | $1.64 | 182,543 |
2022-08-23 | $1.60 | $1.69 | $1.60 | $1.64 | $1.64 | 512,629 |
2022-08-22 | $1.55 | $1.65 | $1.55 | $1.62 | $1.62 | 290,162 |
2022-08-19 | $1.62 | $1.63 | $1.57 | $1.60 | $1.60 | 306,601 |
2022-08-18 | $1.61 | $1.68 | $1.61 | $1.65 | $1.65 | 243,711 |
2022-08-17 | $1.62 | $1.67 | $1.62 | $1.62 | $1.62 | 445,869 |
2022-08-16 | $1.68 | $1.69 | $1.62 | $1.64 | $1.64 | 237,446 |
2022-08-15 | $1.65 | $1.70 | $1.62 | $1.70 | $1.70 | 382,437 |
2022-08-12 | $1.69 | $1.72 | $1.66 | $1.68 | $1.68 | 286,996 |
2022-08-11 | $1.65 | $1.71 | $1.61 | $1.70 | $1.70 | 502,974 |
2022-08-10 | $1.64 | $1.66 | $1.56 | $1.63 | $1.63 | 1,042,063 |
2022-08-09 | $1.70 | $1.73 | $1.63 | $1.72 | $1.72 | 589,286 |
2022-08-08 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 324,197 |
2022-08-05 | $1.59 | $1.68 | $1.59 | $1.65 | $1.65 | 225,300 |
2022-08-04 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 496,658 |
2022-08-03 | $1.64 | $1.70 | $1.60 | $1.70 | $1.70 | 550,573 |
2022-08-02 | $1.64 | $1.64 | $1.57 | $1.62 | $1.62 | 222,558 |
2022-08-01 | $1.57 | $1.64 | $1.54 | $1.63 | $1.63 | 464,437 |
2022-07-29 | $1.58 | $1.59 | $1.52 | $1.59 | $1.59 | 244,351 |
2022-07-28 | $1.57 | $1.58 | $1.50 | $1.56 | $1.56 | 186,854 |
2022-07-27 | $1.53 | $1.58 | $1.48 | $1.56 | $1.56 | 365,561 |
2022-07-26 | $1.42 | $1.55 | $1.42 | $1.44 | $1.44 | 631,514 |
2022-07-25 | $1.44 | $1.47 | $1.41 | $1.41 | $1.41 | 603,832 |
2022-07-22 | $1.48 | $1.48 | $1.44 | $1.44 | $1.44 | 141,054 |
2022-07-21 | $1.44 | $1.49 | $1.40 | $1.45 | $1.45 | 424,969 |
2022-07-20 | $1.47 | $1.49 | $1.44 | $1.49 | $1.49 | 266,586 |
2022-07-19 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 290,835 |
2022-07-18 | $1.43 | $1.50 | $1.43 | $1.44 | $1.44 | 702,368 |
2022-07-15 | $1.40 | $1.45 | $1.39 | $1.45 | $1.45 | 233,052 |
2022-07-14 | $1.41 | $1.43 | $1.37 | $1.41 | $1.41 | 580,328 |
2022-07-13 | $1.41 | $1.45 | $1.40 | $1.42 | $1.42 | 155,316 |
2022-07-12 | $1.42 | $1.43 | $1.39 | $1.43 | $1.43 | 310,655 |
2022-07-11 | $1.44 | $1.48 | $1.39 | $1.40 | $1.40 | 498,500 |
2022-07-08 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 176,126 |
2022-07-07 | $1.42 | $1.50 | $1.42 | $1.45 | $1.45 | 381,018 |
2022-07-06 | $1.43 | $1.46 | $1.38 | $1.42 | $1.42 | 339,495 |
2022-07-05 | $1.51 | $1.51 | $1.39 | $1.47 | $1.47 | 349,216 |
2022-07-01 | $1.46 | $1.52 | $1.45 | $1.51 | $1.51 | 317,415 |
2022-06-30 | $1.47 | $1.52 | $1.40 | $1.52 | $1.52 | 594,329 |
2022-06-29 | $1.66 | $1.66 | $1.33 | $1.47 | $1.47 | 2,790,204 |
2022-06-28 | $1.69 | $1.69 | $1.62 | $1.66 | $1.66 | 342,585 |
2022-06-27 | $1.57 | $1.66 | $1.57 | $1.62 | $1.62 | 511,236 |
2022-06-24 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 486,923 |
2022-06-23 | $1.61 | $1.62 | $1.52 | $1.54 | $1.54 | 551,870 |
2022-06-22 | $1.70 | $1.70 | $1.59 | $1.60 | $1.60 | 928,265 |
2022-06-21 | $1.60 | $1.76 | $1.56 | $1.75 | $1.75 | 1,330,095 |
2022-06-17 | $1.59 | $1.61 | $1.50 | $1.54 | $1.54 | 1,400,573 |
2022-06-16 | $1.69 | $1.69 | $1.56 | $1.58 | $1.58 | 1,357,001 |
2022-06-15 | $1.79 | $1.79 | $1.69 | $1.69 | $1.69 | 990,762 |
2022-06-14 | $1.76 | $1.82 | $1.74 | $1.79 | $1.79 | 1,031,754 |
2022-06-13 | $1.81 | $1.82 | $1.69 | $1.71 | $1.71 | 1,844,589 |
2022-06-10 | $1.83 | $1.87 | $1.75 | $1.83 | $1.83 | 1,001,392 |
2022-06-09 | $1.94 | $1.94 | $1.81 | $1.83 | $1.83 | 1,092,235 |
2022-06-08 | $2.03 | $2.04 | $1.89 | $1.90 | $1.90 | 1,145,782 |
2022-06-07 | $2.00 | $2.05 | $1.89 | $2.05 | $2.05 | 1,631,294 |
2022-06-06 | $2.14 | $2.14 | $1.98 | $2.11 | $2.11 | 2,016,559 |
2022-06-03 | $2.03 | $2.10 | $2.01 | $2.05 | $2.05 | 505,584 |
2022-06-02 | $1.96 | $2.13 | $1.94 | $2.05 | $2.05 | 920,376 |
2022-06-01 | $1.90 | $2.05 | $1.90 | $2.02 | $2.02 | 775,189 |
2022-05-31 | $2.05 | $2.13 | $1.87 | $1.87 | $1.87 | 1,382,862 |
2022-05-27 | $1.91 | $2.05 | $1.91 | $2.03 | $2.03 | 703,051 |
2022-05-26 | $2.05 | $2.05 | $1.91 | $1.93 | $1.93 | 656,087 |
2022-05-25 | $1.90 | $1.95 | $1.87 | $1.92 | $1.92 | 361,284 |
2022-05-24 | $1.93 | $1.93 | $1.84 | $1.90 | $1.90 | 696,280 |
2022-05-23 | $1.84 | $1.98 | $1.84 | $1.91 | $1.91 | 637,557 |
2022-05-20 | $1.94 | $1.99 | $1.89 | $1.91 | $1.91 | 354,989 |
2022-05-19 | $1.95 | $1.99 | $1.91 | $1.95 | $1.95 | 381,756 |
2022-05-18 | $2.03 | $2.04 | $1.94 | $1.98 | $1.98 | 218,660 |
2022-05-17 | $1.99 | $2.02 | $1.95 | $1.99 | $1.99 | 381,330 |
2022-05-16 | $1.95 | $1.98 | $1.93 | $1.93 | $1.93 | 324,055 |
2022-05-13 | $1.91 | $1.95 | $1.88 | $1.95 | $1.95 | 399,835 |
2022-05-12 | $1.90 | $1.91 | $1.81 | $1.89 | $1.89 | 612,142 |
2022-05-11 | $1.97 | $1.97 | $1.88 | $1.90 | $1.90 | 662,916 |
2022-05-10 | $1.98 | $2.01 | $1.88 | $1.91 | $1.91 | 540,404 |
2022-05-09 | $1.92 | $1.97 | $1.86 | $1.93 | $1.93 | 1,328,851 |
2022-05-06 | $1.92 | $2.01 | $1.90 | $2.00 | $2.00 | 769,829 |
2022-05-05 | $2.02 | $2.03 | $1.94 | $1.95 | $1.95 | 716,519 |
2022-05-04 | $2.02 | $2.07 | $1.95 | $2.05 | $2.05 | 647,444 |
2022-05-03 | $2.03 | $2.08 | $1.98 | $1.98 | $1.98 | 486,239 |
2022-05-02 | $2.03 | $2.08 | $2.01 | $2.06 | $2.06 | 342,656 |
2022-04-29 | $2.04 | $2.09 | $2.03 | $2.09 | $2.09 | 459,100 |
2022-04-28 | $2.05 | $2.06 | $2.00 | $2.05 | $2.05 | 732,786 |
2022-04-27 | $2.02 | $2.10 | $1.99 | $2.08 | $2.08 | 431,026 |
2022-04-26 | $2.06 | $2.12 | $2.00 | $2.02 | $2.02 | 870,896 |
2022-04-25 | $2.16 | $2.17 | $1.99 | $2.06 | $2.06 | 2,573,601 |
2022-04-22 | $2.28 | $2.34 | $2.20 | $2.21 | $2.21 | 448,410 |
2022-04-21 | $2.30 | $2.31 | $2.25 | $2.26 | $2.26 | 801,986 |
2022-04-20 | $2.31 | $2.34 | $2.25 | $2.28 | $2.28 | 510,231 |
2022-04-19 | $2.21 | $2.31 | $2.18 | $2.28 | $2.28 | 1,093,634 |
2022-04-18 | $2.19 | $2.25 | $2.17 | $2.19 | $2.19 | 695,060 |
2022-04-14 | $2.22 | $2.22 | $2.13 | $2.19 | $2.19 | 689,421 |
2022-04-13 | $2.21 | $2.25 | $2.20 | $2.24 | $2.24 | 269,549 |
2022-04-12 | $2.18 | $2.27 | $2.16 | $2.20 | $2.20 | 838,033 |
2022-04-11 | $2.21 | $2.24 | $2.15 | $2.17 | $2.17 | 461,338 |
2022-04-08 | $2.21 | $2.26 | $2.18 | $2.25 | $2.25 | 438,605 |
2022-04-07 | $2.29 | $2.29 | $2.17 | $2.24 | $2.24 | 619,453 |
2022-04-06 | $2.25 | $2.33 | $2.24 | $2.29 | $2.29 | 429,942 |
2022-04-05 | $2.28 | $2.32 | $2.20 | $2.29 | $2.29 | 686,991 |
2022-04-04 | $2.22 | $2.30 | $2.22 | $2.29 | $2.29 | 707,590 |
2022-04-01 | $2.21 | $2.27 | $2.20 | $2.25 | $2.25 | 844,389 |
2022-03-31 | $2.26 | $2.26 | $2.20 | $2.22 | $2.22 | 630,678 |
2022-03-30 | $2.25 | $2.31 | $2.23 | $2.26 | $2.26 | 602,675 |
2022-03-29 | $2.22 | $2.29 | $2.20 | $2.23 | $2.23 | 654,591 |
2022-03-28 | $2.30 | $2.31 | $2.21 | $2.27 | $2.27 | 731,431 |
2022-03-25 | $2.28 | $2.35 | $2.28 | $2.32 | $2.32 | 485,708 |
2022-03-24 | $2.29 | $2.33 | $2.25 | $2.28 | $2.28 | 761,516 |
2022-03-23 | $2.35 | $2.37 | $2.26 | $2.29 | $2.29 | 355,536 |
2022-03-22 | $2.26 | $2.35 | $2.21 | $2.33 | $2.33 | 818,427 |
2022-03-21 | $2.27 | $2.32 | $2.24 | $2.30 | $2.30 | 453,737 |
2022-03-18 | $2.29 | $2.30 | $2.22 | $2.28 | $2.28 | 776,844 |
2022-03-17 | $2.25 | $2.38 | $2.23 | $2.30 | $2.30 | 778,821 |
2022-03-16 | $2.13 | $2.20 | $2.08 | $2.19 | $2.19 | 952,341 |
2022-03-15 | $2.10 | $2.16 | $2.04 | $2.11 | $2.11 | 1,169,508 |
2022-03-14 | $2.37 | $2.39 | $2.15 | $2.16 | $2.16 | 848,932 |
2022-03-11 | $2.44 | $2.54 | $2.38 | $2.39 | $2.39 | 592,921 |
2022-03-10 | $2.54 | $2.60 | $2.47 | $2.51 | $2.51 | 1,635,024 |
2022-03-09 | $2.49 | $2.55 | $2.35 | $2.54 | $2.54 | 1,674,228 |
2022-03-08 | $2.49 | $2.74 | $2.45 | $2.60 | $2.60 | 5,215,798 |
2022-03-07 | $2.41 | $2.49 | $2.32 | $2.41 | $2.41 | 1,650,282 |
2022-03-04 | $2.25 | $2.42 | $2.18 | $2.32 | $2.32 | 1,334,414 |
2022-03-03 | $2.25 | $2.35 | $2.20 | $2.26 | $2.26 | 903,752 |
2022-03-02 | $2.28 | $2.31 | $2.23 | $2.28 | $2.28 | 694,267 |
2022-03-01 | $2.15 | $2.29 | $2.11 | $2.22 | $2.22 | 1,126,809 |
2022-02-28 | $2.17 | $2.18 | $2.10 | $2.16 | $2.16 | 386,528 |
2022-02-25 | $2.10 | $2.13 | $2.04 | $2.09 | $2.09 | 395,095 |
2022-02-24 | $2.05 | $2.11 | $2.00 | $2.09 | $2.09 | 1,158,452 |
2022-02-23 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 936,712 |
2022-02-22 | $2.07 | $2.09 | $1.96 | $1.99 | $1.99 | 1,142,605 |
2022-02-18 | $2.09 | $2.09 | $1.99 | $2.07 | $2.07 | 940,888 |
2022-02-17 | $2.17 | $2.25 | $2.08 | $2.08 | $2.08 | 817,096 |
2022-02-16 | $2.28 | $2.32 | $2.20 | $2.20 | $2.20 | 930,771 |
2022-02-15 | $2.25 | $2.28 | $2.15 | $2.25 | $2.25 | 756,069 |
2022-02-14 | $2.16 | $2.35 | $2.12 | $2.26 | $2.26 | 1,276,897 |
2022-02-11 | $2.05 | $2.22 | $2.05 | $2.19 | $2.19 | 3,491,171 |
2022-02-10 | $2.08 | $2.10 | $1.90 | $1.92 | $1.92 | 4,013,199 |
2022-02-09 | $2.41 | $2.54 | $2.40 | $2.48 | $2.48 | 2,218,992 |
2022-02-08 | $2.40 | $2.45 | $2.30 | $2.41 | $2.41 | 948,516 |
2022-02-07 | $2.75 | $2.75 | $2.42 | $2.42 | $2.42 | 1,928,141 |
2022-02-04 | $2.67 | $2.80 | $2.64 | $2.70 | $2.70 | 2,060,674 |
2022-02-03 | $2.55 | $2.69 | $2.50 | $2.66 | $2.66 | 1,251,792 |
2022-02-02 | $2.40 | $2.69 | $2.40 | $2.58 | $2.58 | 4,628,634 |
2022-02-01 | $2.21 | $2.40 | $2.18 | $2.39 | $2.39 | 2,318,950 |
2022-01-31 | $2.25 | $2.27 | $2.19 | $2.20 | $2.20 | 1,372,971 |
2022-01-28 | $2.15 | $2.28 | $2.15 | $2.20 | $2.20 | 1,070,433 |
2022-01-27 | $2.03 | $2.25 | $2.03 | $2.15 | $2.15 | 1,324,596 |
2022-01-26 | $2.12 | $2.18 | $1.99 | $2.03 | $2.03 | 1,136,442 |
2022-01-25 | $2.03 | $2.12 | $2.02 | $2.08 | $2.08 | 486,282 |
2022-01-24 | $2.15 | $2.21 | $2.01 | $2.09 | $2.09 | 2,217,324 |
2022-01-21 | $2.16 | $2.26 | $2.15 | $2.19 | $2.19 | 1,455,569 |
2022-01-20 | $2.21 | $2.29 | $2.16 | $2.19 | $2.19 | 1,222,612 |
2022-01-19 | $2.22 | $2.27 | $2.15 | $2.17 | $2.17 | 794,521 |
2022-01-18 | $2.12 | $2.30 | $2.11 | $2.21 | $2.21 | 1,018,882 |
2022-01-14 | $2.10 | $2.20 | $2.04 | $2.20 | $2.20 | 762,610 |
2022-01-13 | $2.29 | $2.29 | $2.13 | $2.14 | $2.14 | 1,360,110 |
2022-01-12 | $2.24 | $2.28 | $2.19 | $2.25 | $2.25 | 789,870 |
2022-01-11 | $2.16 | $2.29 | $2.13 | $2.24 | $2.24 | 946,339 |
2022-01-10 | $2.18 | $2.20 | $2.12 | $2.18 | $2.18 | 866,185 |
2022-01-07 | $2.11 | $2.20 | $2.11 | $2.17 | $2.17 | 587,527 |
2022-01-06 | $2.03 | $2.18 | $2.00 | $2.13 | $2.13 | 1,531,179 |
2022-01-05 | $2.00 | $2.06 | $1.99 | $2.01 | $2.01 | 898,245 |
2022-01-04 | $2.01 | $2.07 | $1.98 | $1.99 | $1.99 | 851,521 |
2022-01-03 | $1.84 | $2.04 | $1.83 | $2.03 | $2.03 | 1,411,774 |
2021-12-31 | $1.86 | $1.88 | $1.81 | $1.82 | $1.82 | 961,333 |
2021-12-30 | $1.81 | $1.89 | $1.79 | $1.87 | $1.87 | 915,487 |
2021-12-29 | $1.85 | $1.85 | $1.78 | $1.79 | $1.79 | 2,454,458 |
2021-12-28 | $1.91 | $1.95 | $1.80 | $1.81 | $1.81 | 3,585,784 |
2021-12-27 | $1.95 | $1.97 | $1.87 | $1.96 | $1.96 | 1,307,513 |
2021-12-23 | $1.91 | $1.98 | $1.90 | $1.96 | $1.96 | 1,916,294 |
2021-12-22 | $1.93 | $1.93 | $1.83 | $1.89 | $1.89 | 1,013,997 |
2021-12-21 | $2.00 | $2.00 | $1.82 | $1.90 | $1.90 | 1,746,299 |
2021-12-20 | $1.90 | $1.96 | $1.86 | $1.96 | $1.96 | 835,481 |
2021-12-17 | $1.91 | $2.02 | $1.87 | $1.95 | $1.95 | 878,359 |
2021-12-16 | $2.02 | $2.07 | $1.89 | $1.97 | $1.97 | 1,528,842 |
2021-12-15 | $1.97 | $1.99 | $1.89 | $1.99 | $1.99 | 923,166 |
2021-12-14 | $2.01 | $2.03 | $1.93 | $1.94 | $1.94 | 555,270 |
2021-12-13 | $2.03 | $2.03 | $1.91 | $1.99 | $1.99 | 1,004,327 |
2021-12-10 | $2.08 | $2.08 | $1.98 | $2.03 | $2.03 | 614,033 |
2021-12-09 | $2.12 | $2.16 | $2.02 | $2.02 | $2.02 | 661,910 |
2021-12-08 | $2.18 | $2.21 | $2.05 | $2.18 | $2.18 | 917,228 |
2021-12-07 | $2.11 | $2.22 | $2.10 | $2.17 | $2.17 | 990,875 |
2021-12-06 | $2.00 | $2.14 | $1.96 | $2.12 | $2.12 | 447,919 |
2021-12-03 | $2.09 | $2.10 | $1.97 | $2.00 | $2.00 | 627,816 |
2021-12-02 | $1.90 | $2.13 | $1.90 | $2.08 | $2.08 | 1,069,391 |
2021-12-01 | $2.09 | $2.10 | $1.89 | $1.90 | $1.90 | 1,895,018 |
2021-11-30 | $2.03 | $2.12 | $2.02 | $2.04 | $2.04 | 1,128,623 |
2021-11-29 | $2.04 | $2.11 | $1.97 | $2.02 | $2.02 | 853,307 |
2021-11-26 | $2.05 | $2.10 | $2.00 | $2.06 | $2.06 | 753,186 |
2021-11-24 | $2.13 | $2.23 | $2.13 | $2.20 | $2.20 | 587,349 |
2021-11-23 | $2.12 | $2.19 | $2.05 | $2.17 | $2.17 | 867,660 |
2021-11-22 | $2.16 | $2.18 | $1.96 | $2.13 | $2.13 | 1,778,333 |
2021-11-19 | $2.25 | $2.27 | $2.14 | $2.20 | $2.20 | 1,808,711 |
2021-11-18 | $2.36 | $2.38 | $2.19 | $2.24 | $2.24 | 1,107,102 |
2021-11-17 | $2.33 | $2.41 | $2.31 | $2.38 | $2.38 | 548,270 |
2021-11-16 | $2.30 | $2.37 | $2.28 | $2.36 | $2.36 | 890,785 |
2021-11-15 | $2.20 | $2.27 | $2.20 | $2.27 | $2.27 | 726,006 |
2021-11-12 | $2.21 | $2.28 | $2.21 | $2.24 | $2.24 | 1,092,612 |
2021-11-11 | $2.24 | $2.30 | $2.19 | $2.26 | $2.26 | 1,607,968 |
2021-11-10 | $2.37 | $2.52 | $2.27 | $2.29 | $2.29 | 2,246,333 |
2021-11-09 | $2.47 | $2.54 | $2.33 | $2.47 | $2.47 | 2,399,199 |
2021-11-08 | $2.30 | $2.46 | $2.30 | $2.45 | $2.45 | 1,569,897 |
2021-11-05 | $2.18 | $2.30 | $2.16 | $2.29 | $2.29 | 962,917 |
2021-11-04 | $2.18 | $2.22 | $2.13 | $2.20 | $2.20 | 1,507,172 |
2021-11-03 | $2.21 | $2.25 | $2.06 | $2.18 | $2.18 | 1,814,026 |
2021-11-02 | $2.33 | $2.34 | $2.19 | $2.22 | $2.22 | 1,363,217 |
2021-11-01 | $2.29 | $2.38 | $2.27 | $2.35 | $2.35 | 947,850 |
2021-10-29 | $2.31 | $2.35 | $2.26 | $2.30 | $2.30 | 598,668 |
2021-10-28 | $2.36 | $2.37 | $2.24 | $2.34 | $2.34 | 1,166,117 |
2021-10-27 | $2.38 | $2.42 | $2.29 | $2.36 | $2.36 | 1,618,352 |
2021-10-26 | $2.40 | $2.55 | $2.38 | $2.42 | $2.42 | 775,931 |
2021-10-25 | $2.49 | $2.54 | $2.34 | $2.39 | $2.39 | 1,621,602 |
2021-10-22 | $2.63 | $2.65 | $2.43 | $2.48 | $2.48 | 1,750,387 |
2021-10-21 | $2.79 | $2.80 | $2.61 | $2.68 | $2.68 | 1,106,527 |
2021-10-20 | $2.79 | $2.89 | $2.76 | $2.82 | $2.82 | 1,228,142 |
2021-10-19 | $2.80 | $2.81 | $2.75 | $2.79 | $2.79 | 841,180 |
2021-10-18 | $2.80 | $2.88 | $2.72 | $2.78 | $2.78 | 1,321,003 |
2021-10-15 | $2.82 | $2.87 | $2.75 | $2.76 | $2.76 | 1,502,220 |
2021-10-14 | $2.58 | $2.91 | $2.56 | $2.77 | $2.77 | 3,505,967 |
2021-10-13 | $2.51 | $2.58 | $2.45 | $2.57 | $2.57 | 1,351,736 |
2021-10-12 | $2.44 | $2.54 | $2.44 | $2.49 | $2.49 | 834,709 |
2021-10-11 | $2.44 | $2.55 | $2.42 | $2.44 | $2.44 | 1,051,981 |
2021-10-08 | $2.38 | $2.46 | $2.37 | $2.41 | $2.41 | 641,421 |
2021-10-07 | $2.36 | $2.37 | $2.34 | $2.35 | $2.35 | 324,203 |
2021-10-06 | $2.30 | $2.37 | $2.25 | $2.34 | $2.34 | 1,012,056 |
2021-10-05 | $2.42 | $2.45 | $2.27 | $2.34 | $2.34 | 1,176,509 |
2021-10-04 | $2.40 | $2.50 | $2.36 | $2.37 | $2.37 | 1,106,662 |
2021-10-01 | $2.37 | $2.41 | $2.33 | $2.39 | $2.39 | 677,729 |
2021-09-30 | $2.35 | $2.43 | $2.34 | $2.37 | $2.37 | 851,386 |
2021-09-29 | $2.36 | $2.59 | $2.28 | $2.34 | $2.34 | 3,746,642 |
2021-09-28 | $2.48 | $2.48 | $2.33 | $2.43 | $2.43 | 1,802,119 |
2021-09-27 | $2.44 | $2.53 | $2.40 | $2.44 | $2.44 | 2,606,592 |
2021-09-24 | $2.24 | $2.43 | $2.23 | $2.36 | $2.36 | 3,209,361 |
2021-09-23 | $2.12 | $2.24 | $2.09 | $2.24 | $2.24 | 1,712,793 |
2021-09-22 | $2.05 | $2.13 | $2.05 | $2.11 | $2.11 | 898,821 |
2021-09-21 | $2.08 | $2.10 | $2.02 | $2.06 | $2.06 | 1,258,147 |
2021-09-20 | $2.02 | $2.13 | $1.98 | $2.07 | $2.07 | 1,655,250 |
2021-09-17 | $2.07 | $2.19 | $2.01 | $2.10 | $2.10 | 2,637,134 |
2021-09-16 | $1.94 | $2.15 | $1.93 | $2.07 | $2.07 | 4,082,396 |
2021-09-15 | $1.80 | $2.09 | $1.76 | $1.96 | $1.96 | 4,716,581 |
2021-09-14 | $1.77 | $1.79 | $1.70 | $1.74 | $1.74 | 861,036 |
2021-09-13 | $1.76 | $1.81 | $1.74 | $1.75 | $1.75 | 841,917 |
2021-09-10 | $1.79 | $1.80 | $1.75 | $1.76 | $1.76 | 407,698 |
2021-09-09 | $1.74 | $1.81 | $1.73 | $1.79 | $1.79 | 657,151 |
2021-09-08 | $1.85 | $1.87 | $1.75 | $1.77 | $1.77 | 639,751 |
2021-09-07 | $1.85 | $1.93 | $1.80 | $1.85 | $1.85 | 1,510,676 |
2021-09-03 | $1.76 | $1.82 | $1.74 | $1.78 | $1.78 | 816,040 |
2021-09-02 | $1.67 | $1.79 | $1.67 | $1.76 | $1.76 | 763,171 |
2021-09-01 | $1.80 | $1.81 | $1.66 | $1.67 | $1.67 | 1,646,450 |
2021-08-31 | $1.76 | $1.80 | $1.74 | $1.79 | $1.79 | 987,328 |
2021-08-30 | $1.57 | $1.77 | $1.53 | $1.77 | $1.77 | 2,747,750 |
2021-08-27 | $1.52 | $1.58 | $1.51 | $1.56 | $1.56 | 906,769 |
2021-08-26 | $1.54 | $1.55 | $1.47 | $1.51 | $1.51 | 794,819 |
2021-08-25 | $1.60 | $1.61 | $1.53 | $1.54 | $1.54 | 951,152 |
2021-08-24 | $1.46 | $1.59 | $1.46 | $1.58 | $1.58 | 804,353 |
2021-08-23 | $1.48 | $1.51 | $1.47 | $1.48 | $1.48 | 904,003 |
2021-08-20 | $1.48 | $1.51 | $1.44 | $1.45 | $1.45 | 621,625 |
2021-08-19 | $1.47 | $1.52 | $1.45 | $1.48 | $1.48 | 869,917 |
2021-08-18 | $1.46 | $1.55 | $1.38 | $1.52 | $1.52 | 2,500,087 |
2021-08-17 | $1.49 | $1.52 | $1.38 | $1.40 | $1.40 | 2,038,806 |
2021-08-16 | $1.55 | $1.55 | $1.47 | $1.48 | $1.48 | 1,795,144 |
2021-08-13 | $1.52 | $1.61 | $1.46 | $1.52 | $1.52 | 4,403,835 |
2021-08-12 | $1.62 | $1.63 | $1.48 | $1.51 | $1.51 | 3,036,507 |
2021-08-11 | $1.72 | $1.72 | $1.59 | $1.62 | $1.62 | 1,719,604 |
2021-08-10 | $1.84 | $1.84 | $1.57 | $1.71 | $1.71 | 4,042,668 |
2021-08-09 | $1.86 | $1.91 | $1.81 | $1.86 | $1.86 | 1,459,771 |
2021-08-06 | $1.83 | $1.93 | $1.81 | $1.88 | $1.88 | 1,715,058 |
2021-08-05 | $1.76 | $1.87 | $1.75 | $1.81 | $1.81 | 2,208,613 |
2021-08-04 | $1.84 | $1.87 | $1.72 | $1.74 | $1.74 | 2,373,933 |
2021-08-03 | $1.90 | $1.92 | $1.84 | $1.84 | $1.84 | 1,677,649 |
2021-08-02 | $1.94 | $1.98 | $1.88 | $1.92 | $1.92 | 1,282,576 |
2021-07-30 | $1.99 | $1.99 | $1.91 | $1.92 | $1.92 | 1,491,918 |
2021-07-29 | $1.99 | $2.02 | $1.97 | $1.99 | $1.99 | 1,078,829 |
2021-07-28 | $1.98 | $2.01 | $1.96 | $2.00 | $2.00 | 683,399 |
2021-07-27 | $2.02 | $2.04 | $1.97 | $1.98 | $1.98 | 1,866,622 |
2021-07-26 | $2.07 | $2.14 | $1.99 | $2.00 | $2.00 | 1,668,934 |
2021-07-23 | $2.08 | $2.11 | $2.05 | $2.08 | $2.08 | 581,837 |
2021-07-22 | $2.14 | $2.14 | $2.06 | $2.10 | $2.10 | 456,980 |
2021-07-21 | $2.11 | $2.17 | $2.10 | $2.11 | $2.11 | 614,592 |
2021-07-20 | $2.14 | $2.16 | $2.06 | $2.06 | $2.06 | 872,560 |
2021-07-19 | $2.09 | $2.13 | $1.98 | $2.12 | $2.12 | 1,638,466 |
2021-07-16 | $2.26 | $2.30 | $2.10 | $2.11 | $2.11 | 1,649,437 |
2021-07-15 | $2.26 | $2.32 | $2.18 | $2.28 | $2.28 | 956,011 |
2021-07-14 | $2.37 | $2.41 | $2.26 | $2.28 | $2.28 | 1,142,547 |
2021-07-13 | $2.43 | $2.43 | $2.35 | $2.37 | $2.37 | 594,730 |
2021-07-12 | $2.36 | $2.44 | $2.34 | $2.41 | $2.41 | 661,189 |
2021-07-09 | $2.47 | $2.47 | $2.33 | $2.36 | $2.36 | 1,250,170 |
2021-07-08 | $2.41 | $2.42 | $2.30 | $2.33 | $2.33 | 1,106,073 |
2021-07-07 | $2.60 | $2.61 | $2.43 | $2.45 | $2.45 | 867,937 |
2021-07-06 | $2.55 | $2.60 | $2.42 | $2.59 | $2.59 | 1,427,482 |
2021-07-02 | $2.44 | $2.56 | $2.37 | $2.53 | $2.53 | 2,387,927 |
2021-07-01 | $2.40 | $2.44 | $2.36 | $2.41 | $2.41 | 796,412 |
2021-06-30 | $2.32 | $2.39 | $2.30 | $2.38 | $2.38 | 539,951 |
2021-06-29 | $2.31 | $2.35 | $2.29 | $2.34 | $2.34 | 600,719 |
2021-06-28 | $2.33 | $2.35 | $2.26 | $2.31 | $2.31 | 1,160,140 |
2021-06-25 | $2.35 | $2.37 | $2.33 | $2.34 | $2.34 | 684,339 |
2021-06-24 | $2.43 | $2.43 | $2.33 | $2.37 | $2.37 | 999,912 |
2021-06-23 | $2.35 | $2.51 | $2.35 | $2.41 | $2.41 | 2,522,691 |
2021-06-22 | $2.26 | $2.36 | $2.21 | $2.35 | $2.35 | 1,532,552 |
2021-06-21 | $2.16 | $2.29 | $2.16 | $2.26 | $2.26 | 1,821,351 |
2021-06-18 | $2.23 | $2.23 | $2.12 | $2.17 | $2.17 | 2,771,055 |
2021-06-17 | $2.27 | $2.29 | $2.19 | $2.24 | $2.24 | 1,625,504 |
2021-06-16 | $2.30 | $2.33 | $2.23 | $2.30 | $2.30 | 1,075,054 |
2021-06-15 | $2.34 | $2.36 | $2.19 | $2.27 | $2.27 | 1,815,682 |
2021-06-14 | $2.38 | $2.41 | $2.31 | $2.34 | $2.34 | 1,190,133 |
2021-06-11 | $2.32 | $2.37 | $2.31 | $2.35 | $2.35 | 1,041,510 |
2021-06-10 | $2.29 | $2.34 | $2.25 | $2.30 | $2.30 | 1,366,977 |
2021-06-09 | $2.28 | $2.37 | $2.26 | $2.28 | $2.28 | 1,906,219 |
2021-06-08 | $2.33 | $2.41 | $2.25 | $2.26 | $2.26 | 2,565,562 |
2021-06-07 | $2.50 | $2.55 | $2.27 | $2.31 | $2.31 | 3,617,427 |
2021-06-04 | $2.61 | $2.68 | $2.34 | $2.51 | $2.51 | 6,145,232 |
2021-06-03 | $2.77 | $3.21 | $2.75 | $3.13 | $3.13 | 7,219,206 |
2021-06-02 | $2.50 | $2.86 | $2.50 | $2.78 | $2.78 | 5,340,739 |
2021-06-01 | $2.41 | $2.48 | $2.41 | $2.47 | $2.47 | 1,866,557 |
2021-05-28 | $2.45 | $2.45 | $2.37 | $2.39 | $2.39 | 1,294,497 |
2021-05-27 | $2.37 | $2.43 | $2.36 | $2.42 | $2.42 | 1,094,202 |
2021-05-26 | $2.30 | $2.35 | $2.28 | $2.33 | $2.33 | 753,496 |
2021-05-25 | $2.34 | $2.37 | $2.30 | $2.30 | $2.30 | 598,297 |
2021-05-24 | $2.33 | $2.39 | $2.33 | $2.34 | $2.34 | 805,213 |
2021-05-21 | $2.28 | $2.35 | $2.26 | $2.33 | $2.33 | 1,127,863 |
2021-05-20 | $2.25 | $2.28 | $2.21 | $2.26 | $2.26 | 700,468 |
2021-05-19 | $2.21 | $2.26 | $2.16 | $2.26 | $2.26 | 770,759 |
2021-05-18 | $2.23 | $2.27 | $2.21 | $2.23 | $2.23 | 697,324 |
2021-05-17 | $2.13 | $2.26 | $2.13 | $2.23 | $2.23 | 1,728,945 |
2021-05-14 | $2.19 | $2.20 | $2.12 | $2.14 | $2.14 | 1,577,297 |
2021-05-13 | $2.17 | $2.25 | $2.13 | $2.15 | $2.15 | 970,910 |
2021-05-12 | $2.19 | $2.25 | $2.16 | $2.18 | $2.18 | 1,057,382 |
2021-05-11 | $2.21 | $2.25 | $2.14 | $2.21 | $2.21 | 1,334,228 |
2021-05-10 | $2.20 | $2.30 | $2.18 | $2.25 | $2.25 | 1,788,283 |
2021-05-07 | $2.09 | $2.22 | $2.09 | $2.22 | $2.22 | 1,327,754 |
2021-05-06 | $2.15 | $2.16 | $2.08 | $2.12 | $2.12 | 767,861 |
2021-05-05 | $2.10 | $2.20 | $2.08 | $2.13 | $2.13 | 993,900 |
2021-05-04 | $2.16 | $2.19 | $2.08 | $2.12 | $2.12 | 902,356 |
2021-05-03 | $2.12 | $2.15 | $2.05 | $2.15 | $2.15 | 1,072,309 |
2021-04-30 | $2.12 | $2.18 | $2.11 | $2.12 | $2.12 | 808,352 |
2021-04-29 | $2.16 | $2.25 | $2.12 | $2.17 | $2.17 | 1,514,392 |
2021-04-28 | $2.08 | $2.26 | $2.08 | $2.15 | $2.15 | 1,754,283 |
2021-04-27 | $2.10 | $2.13 | $2.06 | $2.10 | $2.10 | 657,458 |
2021-04-26 | $1.96 | $2.10 | $1.95 | $2.09 | $2.09 | 1,005,421 |
2021-04-23 | $1.93 | $1.98 | $1.92 | $1.94 | $1.94 | 697,028 |
2021-04-22 | $1.98 | $1.98 | $1.93 | $1.95 | $1.95 | 937,393 |
2021-04-21 | $1.93 | $1.98 | $1.87 | $1.95 | $1.95 | 1,310,656 |
2021-04-20 | $1.96 | $2.01 | $1.90 | $1.91 | $1.91 | 1,647,214 |
2021-04-19 | $2.02 | $2.07 | $1.92 | $1.97 | $1.97 | 4,122,395 |
2021-04-16 | $2.08 | $2.11 | $2.01 | $2.04 | $2.04 | 1,930,004 |
2021-04-15 | $2.13 | $2.14 | $2.08 | $2.12 | $2.12 | 853,167 |
2021-04-14 | $2.08 | $2.15 | $2.08 | $2.13 | $2.13 | 1,102,657 |
2021-04-13 | $2.23 | $2.23 | $2.05 | $2.07 | $2.07 | 1,315,913 |
2021-04-12 | $2.24 | $2.25 | $2.13 | $2.15 | $2.15 | 852,190 |
2021-04-09 | $2.20 | $2.27 | $2.17 | $2.24 | $2.24 | 1,636,162 |
2021-04-08 | $2.17 | $2.19 | $2.10 | $2.19 | $2.19 | 862,733 |
2021-04-07 | $2.20 | $2.21 | $2.16 | $2.17 | $2.17 | 791,483 |
2021-04-06 | $2.08 | $2.23 | $2.08 | $2.21 | $2.21 | 2,028,801 |
2021-04-05 | $2.20 | $2.20 | $2.06 | $2.08 | $2.08 | 1,738,418 |
2021-04-01 | $2.08 | $2.18 | $2.03 | $2.18 | $2.18 | 2,079,471 |
2021-03-31 | $1.95 | $2.09 | $1.95 | $2.04 | $2.04 | 2,210,470 |
2021-03-30 | $2.04 | $2.04 | $1.94 | $1.95 | $1.95 | 2,114,855 |
2021-03-29 | $2.18 | $2.19 | $2.03 | $2.03 | $2.03 | 1,591,262 |
2021-03-26 | $2.18 | $2.22 | $2.06 | $2.10 | $2.10 | 1,687,917 |
2021-03-25 | $2.16 | $2.16 | $2.03 | $2.14 | $2.14 | 2,820,883 |
2021-03-24 | $2.27 | $2.29 | $2.14 | $2.16 | $2.16 | 2,417,678 |
2021-03-23 | $2.29 | $2.30 | $2.18 | $2.23 | $2.23 | 3,354,803 |
2021-03-22 | $2.40 | $2.40 | $2.26 | $2.30 | $2.30 | 3,014,150 |
2021-03-19 | $2.34 | $2.45 | $2.27 | $2.35 | $2.35 | 22,666,445 |
2021-03-18 | $2.34 | $2.47 | $2.27 | $2.33 | $2.33 | 3,428,630 |
2021-03-17 | $2.35 | $2.38 | $2.23 | $2.34 | $2.34 | 5,868,328 |
2021-03-16 | $2.45 | $2.47 | $2.32 | $2.36 | $2.36 | 7,058,457 |
2021-03-15 | $2.48 | $2.51 | $2.37 | $2.50 | $2.50 | 4,586,453 |
2021-03-12 | $2.50 | $2.53 | $2.38 | $2.40 | $2.40 | 6,206,114 |
2021-03-11 | $2.63 | $2.63 | $2.52 | $2.57 | $2.57 | 2,122,356 |
2021-03-10 | $2.53 | $2.62 | $2.48 | $2.58 | $2.58 | 2,441,079 |
2021-03-09 | $2.58 | $2.58 | $2.46 | $2.49 | $2.49 | 2,066,460 |
2021-03-08 | $2.65 | $2.68 | $2.52 | $2.55 | $2.55 | 1,743,046 |
2021-03-05 | $2.79 | $2.81 | $2.51 | $2.64 | $2.64 | 2,313,030 |
2021-03-04 | $2.57 | $2.84 | $2.52 | $2.71 | $2.71 | 3,751,259 |
2021-03-03 | $2.53 | $2.66 | $2.52 | $2.61 | $2.61 | 2,997,739 |
2021-03-02 | $2.60 | $2.61 | $2.50 | $2.50 | $2.50 | 2,733,885 |
2021-03-01 | $2.49 | $2.61 | $2.45 | $2.60 | $2.60 | 3,484,224 |
2021-02-26 | $2.50 | $2.53 | $2.39 | $2.39 | $2.39 | 2,469,927 |
2021-02-25 | $2.58 | $2.64 | $2.52 | $2.53 | $2.53 | 2,203,624 |
2021-02-24 | $2.50 | $2.64 | $2.45 | $2.57 | $2.57 | 2,804,091 |
2021-02-23 | $2.49 | $2.49 | $2.34 | $2.44 | $2.44 | 2,865,740 |
2021-02-22 | $2.49 | $2.60 | $2.48 | $2.52 | $2.52 | 2,711,874 |
2021-02-19 | $2.50 | $2.57 | $2.42 | $2.46 | $2.46 | 2,302,287 |
2021-02-18 | $2.55 | $2.57 | $2.41 | $2.48 | $2.48 | 3,140,104 |
2021-02-17 | $2.66 | $2.66 | $2.52 | $2.53 | $2.53 | 2,835,787 |
2021-02-16 | $2.65 | $2.70 | $2.56 | $2.65 | $2.65 | 3,881,969 |
2021-02-12 | $2.37 | $2.59 | $2.33 | $2.55 | $2.55 | 3,739,688 |
2021-02-11 | $2.44 | $2.45 | $2.33 | $2.36 | $2.36 | 3,648,816 |
2021-02-10 | $2.57 | $2.62 | $2.43 | $2.44 | $2.44 | 6,006,490 |
2021-02-09 | $2.64 | $2.65 | $2.56 | $2.63 | $2.63 | 2,695,113 |
2021-02-08 | $2.70 | $2.73 | $2.58 | $2.64 | $2.64 | 2,284,709 |
2021-02-05 | $2.72 | $2.78 | $2.52 | $2.66 | $2.66 | 5,041,772 |
2021-02-04 | $2.78 | $2.83 | $2.73 | $2.81 | $2.81 | 1,530,062 |
2021-02-03 | $2.76 | $2.81 | $2.70 | $2.77 | $2.77 | 1,849,049 |
2021-02-02 | $2.84 | $2.85 | $2.74 | $2.79 | $2.79 | 1,111,746 |
2021-02-01 | $2.83 | $2.84 | $2.67 | $2.77 | $2.77 | 1,570,409 |
2021-01-29 | $2.77 | $2.88 | $2.71 | $2.74 | $2.74 | 2,073,114 |
2021-01-28 | $2.83 | $2.86 | $2.66 | $2.73 | $2.73 | 1,755,477 |
2021-01-27 | $2.74 | $2.85 | $2.58 | $2.81 | $2.81 | 3,034,859 |
2021-01-26 | $2.87 | $2.94 | $2.71 | $2.73 | $2.73 | 3,160,165 |
2021-01-25 | $3.00 | $3.05 | $2.80 | $2.81 | $2.81 | 2,470,228 |
2021-01-22 | $3.05 | $3.05 | $2.83 | $2.98 | $2.98 | 3,310,813 |
2021-01-21 | $2.69 | $4.09 | $2.67 | $3.14 | $3.14 | 20,626,607 |
2021-01-20 | $2.94 | $2.96 | $2.51 | $2.61 | $2.61 | 3,464,354 |
2021-01-19 | $2.90 | $3.00 | $2.87 | $2.87 | $2.87 | 2,946,023 |
2021-01-15 | $2.92 | $2.93 | $2.75 | $2.90 | $2.90 | 1,200,289 |
2021-01-14 | $2.85 | $2.97 | $2.82 | $2.91 | $2.91 | 1,725,304 |
2021-01-13 | $2.85 | $2.95 | $2.83 | $2.93 | $2.93 | 1,270,924 |
2021-01-12 | $2.75 | $2.88 | $2.75 | $2.84 | $2.84 | 1,106,527 |
2021-01-11 | $2.73 | $2.81 | $2.68 | $2.73 | $2.73 | 756,705 |
2021-01-08 | $2.82 | $2.85 | $2.71 | $2.79 | $2.79 | 1,240,413 |
2021-01-07 | $2.69 | $2.81 | $2.64 | $2.78 | $2.78 | 1,255,375 |
2021-01-06 | $2.63 | $2.68 | $2.56 | $2.63 | $2.63 | 1,257,556 |
2021-01-05 | $2.45 | $2.64 | $2.45 | $2.54 | $2.54 | 1,221,172 |
2021-01-04 | $2.42 | $2.53 | $2.36 | $2.42 | $2.42 | 1,382,585 |
2020-12-31 | $2.45 | $2.49 | $2.35 | $2.40 | $2.40 | 1,873,076 |
2020-12-30 | $2.50 | $2.55 | $2.40 | $2.43 | $2.43 | 1,092,575 |
2020-12-29 | $2.62 | $2.65 | $2.40 | $2.49 | $2.49 | 2,059,221 |
2020-12-28 | $2.71 | $2.80 | $2.57 | $2.59 | $2.59 | 1,052,206 |
2020-12-24 | $2.62 | $2.76 | $2.61 | $2.74 | $2.74 | 437,862 |
2020-12-23 | $2.65 | $2.72 | $2.56 | $2.66 | $2.66 | 873,863 |
2020-12-22 | $2.66 | $2.71 | $2.58 | $2.62 | $2.62 | 1,091,942 |
2020-12-21 | $2.70 | $2.79 | $2.63 | $2.64 | $2.64 | 1,162,581 |
2020-12-18 | $2.79 | $2.84 | $2.69 | $2.72 | $2.72 | 1,771,812 |
2020-12-17 | $2.88 | $2.88 | $2.69 | $2.78 | $2.78 | 1,554,267 |
2020-12-16 | $2.94 | $2.95 | $2.79 | $2.86 | $2.86 | 1,055,856 |
2020-12-15 | $2.87 | $2.99 | $2.83 | $2.90 | $2.90 | 912,275 |
2020-12-14 | $2.84 | $3.12 | $2.80 | $2.83 | $2.83 | 1,761,023 |
2020-12-11 | $2.91 | $2.96 | $2.72 | $2.78 | $2.78 | 1,409,030 |
2020-12-10 | $2.65 | $2.93 | $2.64 | $2.93 | $2.93 | 1,953,577 |
2020-12-09 | $2.71 | $2.88 | $2.58 | $2.67 | $2.67 | 2,148,939 |
2020-12-08 | $2.50 | $2.83 | $2.50 | $2.68 | $2.68 | 2,762,884 |
2020-12-07 | $2.63 | $2.63 | $2.50 | $2.51 | $2.51 | 1,860,375 |
2020-12-04 | $2.65 | $2.76 | $2.58 | $2.58 | $2.58 | 2,266,429 |
2020-12-03 | $2.45 | $2.65 | $2.39 | $2.56 | $2.56 | 1,457,807 |
2020-12-02 | $2.25 | $2.47 | $2.23 | $2.45 | $2.45 | 2,198,305 |
2020-12-01 | $2.27 | $2.37 | $2.23 | $2.28 | $2.28 | 1,699,513 |
2020-11-30 | $2.41 | $2.41 | $2.11 | $2.18 | $2.18 | 7,297,952 |
2020-11-27 | $2.49 | $2.49 | $2.25 | $2.32 | $2.32 | 2,323,934 |
2020-11-25 | $2.60 | $2.60 | $2.32 | $2.41 | $2.41 | 4,515,315 |
2020-11-24 | $2.83 | $2.83 | $2.60 | $2.62 | $2.62 | 2,827,041 |
2020-11-23 | $2.68 | $2.87 | $2.63 | $2.72 | $2.72 | 2,521,570 |
2020-11-20 | $2.80 | $2.82 | $2.65 | $2.66 | $2.66 | 934,932 |
2020-11-19 | $2.79 | $3.04 | $2.58 | $2.84 | $2.84 | 2,155,656 |
2020-11-18 | $2.78 | $2.88 | $2.74 | $2.82 | $2.82 | 1,691,485 |
2020-11-17 | $2.52 | $2.84 | $2.49 | $2.73 | $2.73 | 1,570,468 |
2020-11-16 | $2.61 | $2.70 | $2.49 | $2.59 | $2.59 | 1,629,889 |
2020-11-13 | $2.50 | $2.58 | $2.39 | $2.49 | $2.49 | 1,782,577 |
2020-11-12 | $2.40 | $2.47 | $2.27 | $2.32 | $2.32 | 1,032,660 |
2020-11-11 | $2.53 | $2.57 | $2.38 | $2.41 | $2.41 | 1,416,584 |
2020-11-10 | $2.82 | $2.88 | $2.46 | $2.46 | $2.46 | 1,534,140 |
2020-11-09 | $2.67 | $2.83 | $2.56 | $2.72 | $2.72 | 1,419,409 |
2020-11-06 | $2.54 | $2.58 | $2.39 | $2.46 | $2.46 | 761,533 |
2020-11-05 | $2.51 | $2.60 | $2.47 | $2.54 | $2.54 | 713,677 |
2020-11-04 | $2.63 | $2.71 | $2.46 | $2.53 | $2.43 | 949,509 |
2020-11-03 | $2.53 | $2.74 | $2.52 | $2.61 | $2.51 | 1,009,457 |
2020-11-02 | $2.55 | $2.58 | $2.44 | $2.45 | $2.36 | 1,082,187 |
2020-10-30 | $2.63 | $2.65 | $2.32 | $2.40 | $2.31 | 1,993,074 |
2020-10-29 | $2.83 | $2.83 | $2.65 | $2.65 | $2.55 | 1,152,195 |
2020-10-28 | $2.73 | $2.88 | $2.55 | $2.84 | $2.73 | 2,028,302 |
2020-10-27 | $3.54 | $3.55 | $2.90 | $2.92 | $2.81 | 3,524,335 |
2020-10-26 | $3.85 | $3.85 | $3.56 | $3.61 | $3.47 | 1,198,125 |
2020-10-23 | $3.94 | $4.02 | $3.78 | $3.93 | $3.78 | 756,597 |
2020-10-22 | $3.63 | $3.95 | $3.63 | $3.94 | $3.79 | 1,007,374 |
2020-10-21 | $3.62 | $3.72 | $3.56 | $3.62 | $3.48 | 420,981 |
2020-10-20 | $3.62 | $3.73 | $3.56 | $3.62 | $3.48 | 913,595 |
2020-10-19 | $3.92 | $3.92 | $3.57 | $3.59 | $3.45 | 1,412,277 |
2020-10-16 | $4.08 | $4.29 | $3.76 | $3.83 | $3.68 | 2,045,609 |
2020-10-15 | $4.21 | $4.39 | $4.00 | $4.21 | $4.05 | 834,252 |
2020-10-14 | $3.95 | $4.39 | $3.94 | $4.34 | $4.18 | 1,097,667 |
2020-10-13 | $3.98 | $4.00 | $3.91 | $3.99 | $3.84 | 705,709 |
2020-10-12 | $4.01 | $4.04 | $3.90 | $4.00 | $3.85 | 277,384 |
2020-10-09 | $4.24 | $4.24 | $4.03 | $4.04 | $3.89 | 319,511 |
2020-10-08 | $3.92 | $4.23 | $3.88 | $4.19 | $4.03 | 971,134 |
2020-10-07 | $3.97 | $4.05 | $3.73 | $3.79 | $3.65 | 954,353 |
2020-10-06 | $4.16 | $4.25 | $3.81 | $3.92 | $3.77 | 1,232,957 |
2020-10-05 | $4.03 | $4.16 | $4.01 | $4.16 | $4.00 | 287,762 |
2020-10-02 | $3.85 | $4.08 | $3.85 | $4.05 | $3.90 | 268,623 |
2020-10-01 | $3.99 | $4.12 | $3.90 | $4.06 | $3.91 | 358,832 |
2020-09-30 | $3.95 | $4.06 | $3.89 | $3.96 | $3.81 | 901,849 |
2020-09-29 | $3.75 | $3.95 | $3.68 | $3.90 | $3.75 | 415,944 |
2020-09-28 | $3.59 | $3.73 | $3.50 | $3.73 | $3.59 | 867,877 |
2020-09-25 | $3.54 | $3.62 | $3.47 | $3.53 | $3.40 | 796,280 |
2020-09-24 | $3.50 | $3.67 | $3.44 | $3.57 | $3.43 | 561,057 |
2020-09-23 | $3.60 | $3.74 | $3.49 | $3.50 | $3.37 | 906,338 |
2020-09-22 | $3.55 | $3.69 | $3.48 | $3.60 | $3.46 | 893,668 |
2020-09-21 | $3.55 | $3.61 | $3.44 | $3.52 | $3.39 | 534,177 |
2020-09-18 | $3.70 | $3.80 | $3.57 | $3.62 | $3.48 | 1,156,474 |
2020-09-17 | $3.70 | $3.83 | $3.65 | $3.72 | $3.58 | 501,461 |
2020-09-16 | $3.70 | $3.85 | $3.64 | $3.76 | $3.62 | 331,164 |
2020-09-15 | $3.75 | $3.97 | $3.64 | $3.64 | $3.50 | 818,188 |
2020-09-14 | $3.54 | $3.78 | $3.54 | $3.65 | $3.51 | 848,060 |
2020-09-11 | $3.48 | $3.63 | $3.45 | $3.52 | $3.39 | 756,858 |
2020-09-10 | $3.72 | $3.80 | $3.50 | $3.53 | $3.40 | 869,114 |
2020-09-09 | $3.79 | $3.86 | $3.69 | $3.69 | $3.55 | 631,275 |
2020-09-08 | $3.87 | $3.88 | $3.61 | $3.75 | $3.61 | 691,316 |
2020-09-04 | $4.00 | $4.03 | $3.75 | $3.91 | $3.76 | 1,305,691 |
2020-09-03 | $4.02 | $4.14 | $3.92 | $3.98 | $3.83 | 398,959 |
2020-09-02 | $4.20 | $4.20 | $4.01 | $4.06 | $3.91 | 661,019 |
2020-09-01 | $4.31 | $4.44 | $4.12 | $4.18 | $4.02 | 487,082 |
2020-08-31 | $4.32 | $4.48 | $4.23 | $4.38 | $4.21 | 865,809 |
2020-08-28 | $4.27 | $4.40 | $4.22 | $4.39 | $4.22 | 605,743 |
2020-08-27 | $4.00 | $4.25 | $4.00 | $4.21 | $4.05 | 497,542 |
2020-08-26 | $4.03 | $4.14 | $3.98 | $4.05 | $3.90 | 332,597 |
2020-08-25 | $4.17 | $4.33 | $4.06 | $4.08 | $3.93 | 307,098 |
2020-08-24 | $4.05 | $4.19 | $3.96 | $4.17 | $4.01 | 471,842 |
2020-08-21 | $3.99 | $4.07 | $3.94 | $4.02 | $3.87 | 708,687 |
2020-08-20 | $4.13 | $4.16 | $3.93 | $4.05 | $3.90 | 637,463 |
2020-08-19 | $4.08 | $4.26 | $4.01 | $4.16 | $4.00 | 658,214 |
2020-08-18 | $4.16 | $4.18 | $4.01 | $4.09 | $3.94 | 742,588 |
2020-08-17 | $4.36 | $4.40 | $4.09 | $4.13 | $3.97 | 1,327,079 |
2020-08-14 | $4.55 | $4.55 | $4.26 | $4.33 | $4.17 | 1,114,872 |
2020-08-13 | $4.55 | $4.55 | $4.25 | $4.39 | $4.22 | 1,250,514 |
2020-08-12 | $4.51 | $4.64 | $4.40 | $4.56 | $4.39 | 1,041,614 |
2020-08-11 | $4.52 | $4.94 | $4.29 | $4.37 | $4.20 | 2,731,168 |
2020-08-10 | $4.60 | $4.98 | $4.57 | $4.96 | $4.77 | 1,480,259 |
2020-08-07 | $4.69 | $4.69 | $4.52 | $4.64 | $4.46 | 769,277 |
2020-08-06 | $4.68 | $4.80 | $4.61 | $4.71 | $4.53 | 583,409 |
2020-08-05 | $4.58 | $4.88 | $4.43 | $4.81 | $4.63 | 1,297,141 |
2020-08-04 | $4.44 | $4.73 | $4.42 | $4.72 | $4.36 | 1,582,280 |
2020-08-03 | $4.44 | $4.52 | $4.39 | $4.43 | $4.09 | 1,585,199 |
2020-07-31 | $4.57 | $4.60 | $4.35 | $4.41 | $4.07 | 1,146,819 |
2020-07-30 | $4.75 | $4.80 | $4.52 | $4.56 | $4.21 | 1,814,090 |
2020-07-29 | $4.87 | $4.92 | $4.75 | $4.89 | $4.52 | 580,962 |
2020-07-28 | $4.75 | $4.85 | $4.68 | $4.78 | $4.42 | 743,348 |
2020-07-27 | $4.75 | $4.77 | $4.56 | $4.77 | $4.41 | 397,790 |
2020-07-24 | $4.78 | $4.79 | $4.59 | $4.71 | $4.35 | 613,356 |
2020-07-23 | $4.52 | $4.60 | $4.40 | $4.54 | $4.19 | 933,851 |
2020-07-22 | $4.66 | $4.82 | $4.47 | $4.52 | $4.18 | 904,642 |
2020-07-21 | $4.40 | $4.99 | $4.37 | $4.90 | $4.53 | 1,286,669 |
2020-07-20 | $4.45 | $4.49 | $4.25 | $4.30 | $3.97 | 534,795 |
2020-07-17 | $4.55 | $4.73 | $4.20 | $4.28 | $3.95 | 2,346,751 |
2020-07-16 | $4.07 | $4.66 | $3.86 | $4.48 | $4.14 | 2,039,079 |
2020-07-15 | $3.71 | $4.17 | $3.67 | $4.15 | $3.83 | 1,016,054 |
2020-07-14 | $3.65 | $3.65 | $3.45 | $3.64 | $3.36 | 745,288 |
2020-07-13 | $3.66 | $3.72 | $3.52 | $3.56 | $3.29 | 806,377 |
2020-07-10 | $3.56 | $3.73 | $3.46 | $3.66 | $3.38 | 1,293,523 |
2020-07-09 | $3.83 | $3.84 | $3.60 | $3.60 | $3.33 | 1,134,632 |
2020-07-08 | $3.85 | $3.85 | $3.69 | $3.83 | $3.54 | 1,366,466 |
2020-07-07 | $3.77 | $3.84 | $3.61 | $3.70 | $3.42 | 998,902 |
2020-07-06 | $3.87 | $4.03 | $3.65 | $3.75 | $3.46 | 1,426,814 |
2020-07-02 | $4.16 | $4.16 | $3.81 | $3.81 | $3.52 | 1,278,059 |
2020-07-01 | $3.90 | $4.40 | $3.89 | $4.03 | $3.72 | 1,670,705 |
2020-06-30 | $3.85 | $3.92 | $3.63 | $3.90 | $3.60 | 1,579,082 |
2020-06-29 | $3.90 | $4.10 | $3.75 | $3.84 | $3.55 | 1,458,381 |
2020-06-26 | $4.26 | $4.32 | $3.65 | $3.88 | $3.58 | 3,470,257 |
2020-06-25 | $4.57 | $4.80 | $4.08 | $4.08 | $3.77 | 5,112,289 |
2020-06-24 | $5.40 | $5.42 | $4.86 | $4.88 | $4.51 | 3,436,019 |
2020-06-23 | $5.77 | $5.81 | $5.52 | $5.60 | $5.17 | 782,845 |
2020-06-22 | $5.20 | $5.82 | $5.11 | $5.66 | $5.23 | 1,110,786 |
2020-06-19 | $5.80 | $5.83 | $5.05 | $5.32 | $4.91 | 4,174,824 |
2020-06-18 | $5.53 | $5.79 | $5.53 | $5.60 | $5.17 | 1,191,091 |
2020-06-17 | $5.78 | $5.98 | $5.50 | $5.75 | $5.31 | 1,196,328 |
2020-06-16 | $6.20 | $6.20 | $5.59 | $5.87 | $5.42 | 2,876,162 |
2020-06-15 | $5.27 | $6.02 | $5.12 | $5.70 | $5.27 | 1,631,344 |
2020-06-12 | $5.96 | $6.27 | $5.55 | $5.71 | $5.27 | 1,308,803 |
2020-06-11 | $6.00 | $6.35 | $5.33 | $5.42 | $5.01 | 1,981,724 |
2020-06-10 | $6.44 | $6.67 | $6.30 | $6.53 | $6.03 | 1,690,994 |
2020-06-09 | $6.81 | $6.96 | $6.24 | $6.44 | $5.95 | 1,527,314 |
2020-06-08 | $7.30 | $7.44 | $6.75 | $6.94 | $6.41 | 2,099,460 |
2020-06-05 | $6.97 | $7.23 | $6.75 | $6.93 | $6.40 | 1,607,894 |
2020-06-04 | $6.37 | $6.61 | $6.27 | $6.36 | $5.87 | 2,374,036 |
2020-06-03 | $5.85 | $6.67 | $5.85 | $6.40 | $5.91 | 2,055,146 |
2020-06-02 | $5.25 | $5.93 | $5.25 | $5.84 | $5.39 | 1,868,888 |
2020-06-01 | $5.01 | $6.09 | $4.90 | $5.73 | $5.29 | 2,583,973 |
2020-05-29 | $5.15 | $5.22 | $4.93 | $5.10 | $4.71 | 2,451,748 |
2020-05-28 | $5.18 | $5.39 | $5.09 | $5.18 | $4.78 | 3,325,040 |
2020-05-27 | $5.25 | $5.36 | $5.04 | $5.18 | $4.78 | 1,159,877 |
2020-05-26 | $5.15 | $5.29 | $5.04 | $5.24 | $4.84 | 1,072,742 |
2020-05-22 | $5.10 | $5.18 | $4.91 | $5.08 | $4.69 | 765,521 |
2020-05-21 | $5.25 | $5.36 | $5.02 | $5.14 | $4.75 | 823,239 |
2020-05-20 | $5.52 | $5.78 | $5.08 | $5.21 | $4.81 | 1,522,889 |
2020-05-19 | $5.45 | $5.77 | $5.13 | $5.39 | $4.98 | 1,011,298 |
2020-05-18 | $4.93 | $5.60 | $4.90 | $5.27 | $4.87 | 2,350,508 |
2020-05-15 | $4.89 | $4.94 | $4.61 | $4.81 | $4.44 | 1,313,981 |
2020-05-14 | $4.70 | $5.02 | $4.44 | $4.71 | $4.35 | 1,009,130 |
2020-05-13 | $5.29 | $5.32 | $4.67 | $4.94 | $4.56 | 1,768,804 |
2020-05-12 | $5.31 | $5.40 | $5.14 | $5.14 | $4.75 | 1,036,129 |
2020-05-11 | $5.27 | $5.39 | $5.16 | $5.27 | $4.87 | 809,950 |
2020-05-08 | $5.50 | $5.65 | $5.15 | $5.40 | $4.99 | 1,383,101 |
2020-05-07 | $5.41 | $5.72 | $5.30 | $5.52 | $5.10 | 779,960 |
2020-05-06 | $5.66 | $5.90 | $5.13 | $5.51 | $5.09 | 1,804,987 |
2020-05-05 | $6.09 | $6.22 | $5.60 | $5.75 | $5.13 | 1,584,267 |
2020-05-04 | $5.30 | $5.84 | $5.05 | $5.71 | $5.09 | 1,647,501 |
2020-05-01 | $5.79 | $5.99 | $5.27 | $5.48 | $4.88 | 1,799,170 |
2020-04-30 | $5.55 | $6.14 | $5.04 | $6.05 | $5.39 | 3,046,158 |
2020-04-29 | $4.80 | $5.63 | $4.80 | $5.43 | $4.84 | 4,344,594 |
2020-04-28 | $3.58 | $4.75 | $3.58 | $4.40 | $3.92 | 5,576,137 |
2020-04-27 | $3.55 | $3.60 | $3.16 | $3.25 | $2.90 | 1,408,830 |
2020-04-24 | $3.60 | $3.68 | $3.24 | $3.35 | $2.99 | 1,321,024 |
2020-04-23 | $3.27 | $3.50 | $3.20 | $3.48 | $3.10 | 1,739,520 |
2020-04-22 | $3.12 | $3.29 | $3.04 | $3.25 | $2.90 | 1,669,024 |
2020-04-21 | $2.97 | $3.05 | $2.77 | $3.00 | $2.67 | 1,370,213 |
2020-04-20 | $3.07 | $3.50 | $2.91 | $3.03 | $2.70 | 2,070,603 |
2020-04-17 | $3.46 | $3.50 | $3.10 | $3.30 | $2.94 | 4,216,877 |
2020-04-16 | $3.38 | $3.49 | $3.24 | $3.40 | $3.03 | 973,976 |
2020-04-15 | $3.35 | $3.50 | $3.11 | $3.40 | $3.03 | 1,938,126 |
2020-04-14 | $2.95 | $3.59 | $2.95 | $3.51 | $3.13 | 2,464,189 |
2020-04-13 | $3.02 | $3.08 | $2.75 | $2.99 | $2.67 | 1,402,947 |
2020-04-09 | $2.70 | $3.36 | $2.61 | $2.79 | $2.49 | 3,542,429 |
2020-04-08 | $2.24 | $2.60 | $2.18 | $2.51 | $2.24 | 2,294,798 |
2020-04-07 | $2.05 | $2.32 | $2.05 | $2.08 | $1.85 | 2,140,277 |
2020-04-06 | $2.13 | $2.13 | $1.90 | $2.00 | $1.78 | 1,669,079 |
2020-04-03 | $2.33 | $2.39 | $1.90 | $2.03 | $1.81 | 1,900,569 |
2020-04-02 | $2.30 | $2.60 | $2.01 | $2.13 | $1.90 | 3,012,706 |
2020-04-01 | $2.36 | $2.46 | $2.00 | $2.05 | $1.83 | 2,796,745 |
2020-03-31 | $2.50 | $2.70 | $2.44 | $2.60 | $2.32 | 3,111,275 |
2020-03-30 | $2.36 | $2.75 | $2.32 | $2.39 | $2.13 | 1,608,813 |
2020-03-27 | $2.75 | $2.75 | $2.31 | $2.31 | $2.06 | 1,957,739 |
2020-03-26 | $2.86 | $3.23 | $2.70 | $2.70 | $2.41 | 2,431,539 |
2020-03-25 | $2.70 | $2.95 | $2.35 | $2.75 | $2.45 | 2,243,071 |
2020-03-24 | $3.17 | $3.17 | $2.38 | $2.46 | $2.19 | 2,291,545 |
2020-03-23 | $3.63 | $3.63 | $2.43 | $2.49 | $2.22 | 2,618,475 |
2020-03-20 | $3.08 | $4.00 | $2.35 | $3.66 | $3.26 | 10,539,225 |
2020-03-19 | $2.31 | $2.97 | $1.68 | $2.64 | $2.35 | 3,501,772 |
2020-03-18 | $2.16 | $2.17 | $1.15 | $1.50 | $1.34 | 4,736,505 |
2020-03-17 | $2.85 | $3.06 | $2.02 | $2.16 | $1.93 | 3,143,036 |
2020-03-16 | $3.04 | $3.73 | $2.76 | $2.76 | $2.46 | 2,504,124 |
2020-03-13 | $3.31 | $3.50 | $3.15 | $3.35 | $2.99 | 1,977,293 |
2020-03-12 | $2.99 | $3.36 | $2.95 | $3.00 | $2.67 | 2,238,221 |
2020-03-11 | $3.64 | $4.18 | $3.37 | $3.52 | $3.14 | 4,406,170 |
2020-03-10 | $4.62 | $4.85 | $2.85 | $3.75 | $3.34 | 8,215,330 |
2020-03-09 | $4.75 | $4.80 | $2.72 | $3.40 | $3.03 | 5,217,286 |
2020-03-06 | $6.81 | $6.84 | $6.15 | $6.22 | $5.54 | 4,323,246 |
2020-03-05 | $7.43 | $7.47 | $6.95 | $7.06 | $6.29 | 2,423,499 |
2020-03-04 | $7.75 | $7.92 | $7.43 | $7.47 | $6.66 | 2,433,548 |
2020-03-03 | $8.03 | $8.34 | $7.54 | $7.54 | $6.72 | 1,789,519 |
2020-03-02 | $8.26 | $8.40 | $7.91 | $7.95 | $7.09 | 2,216,865 |
2020-02-28 | $8.25 | $8.38 | $8.00 | $8.16 | $7.27 | 2,957,102 |
2020-02-27 | $8.40 | $8.73 | $7.73 | $8.61 | $7.67 | 2,962,453 |
2020-02-26 | $8.77 | $9.09 | $8.59 | $8.59 | $7.66 | 1,816,812 |
2020-02-25 | $9.26 | $9.29 | $8.75 | $8.78 | $7.83 | 1,487,302 |
2020-02-24 | $9.18 | $9.25 | $8.88 | $9.22 | $8.22 | 1,838,009 |
2020-02-21 | $9.40 | $9.57 | $9.29 | $9.43 | $8.41 | 789,615 |
2020-02-20 | $9.48 | $9.59 | $9.35 | $9.43 | $8.41 | 1,102,114 |
2020-02-19 | $9.52 | $9.57 | $9.33 | $9.48 | $8.45 | 882,787 |
2020-02-18 | $9.41 | $9.51 | $9.38 | $9.48 | $8.45 | 750,907 |
2020-02-14 | $9.73 | $9.73 | $9.31 | $9.45 | $8.42 | 920,282 |
2020-02-13 | $9.59 | $9.92 | $9.46 | $9.54 | $8.50 | 1,563,746 |
2020-02-12 | $9.72 | $9.97 | $9.44 | $9.48 | $8.45 | 1,350,997 |
2020-02-11 | $9.82 | $9.98 | $9.55 | $9.58 | $8.54 | 757,353 |
2020-02-10 | $9.79 | $9.88 | $9.41 | $9.61 | $8.57 | 1,226,855 |
2020-02-07 | $9.85 | $10.14 | $9.62 | $9.83 | $8.76 | 1,001,416 |
2020-02-06 | $10.52 | $10.99 | $9.82 | $9.95 | $8.87 | 2,839,407 |
2020-02-05 | $10.85 | $11.06 | $10.58 | $10.78 | $9.25 | 1,072,128 |
2020-02-04 | $10.44 | $10.96 | $10.44 | $10.60 | $9.09 | 940,838 |
2020-02-03 | $10.06 | $10.60 | $10.06 | $10.31 | $8.84 | 1,055,386 |
2020-01-31 | $10.50 | $10.59 | $10.00 | $10.04 | $8.61 | 915,027 |
2020-01-30 | $10.70 | $10.78 | $10.34 | $10.57 | $9.07 | 727,827 |
2020-01-29 | $10.74 | $10.83 | $10.61 | $10.75 | $9.22 | 583,601 |
2020-01-28 | $10.62 | $10.73 | $10.34 | $10.63 | $9.12 | 1,032,126 |
2020-01-27 | $10.50 | $10.62 | $10.39 | $10.52 | $9.02 | 849,346 |
2020-01-24 | $11.19 | $11.27 | $10.60 | $10.69 | $9.17 | 859,481 |
2020-01-23 | $11.18 | $11.45 | $11.12 | $11.21 | $9.62 | 926,652 |
2020-01-22 | $11.53 | $11.61 | $11.08 | $11.26 | $9.66 | 1,299,051 |
2020-01-21 | $11.94 | $11.97 | $11.54 | $11.56 | $9.92 | 918,843 |
2020-01-17 | $12.08 | $12.08 | $11.85 | $11.97 | $10.27 | 518,955 |
2020-01-16 | $11.81 | $12.06 | $11.81 | $11.98 | $10.28 | 277,227 |
2020-01-15 | $11.81 | $11.92 | $11.72 | $11.88 | $10.19 | 484,117 |
2020-01-14 | $11.63 | $11.86 | $11.60 | $11.81 | $10.13 | 659,193 |
2020-01-13 | $11.68 | $11.83 | $11.58 | $11.61 | $9.96 | 883,924 |
2020-01-10 | $11.87 | $11.92 | $11.56 | $11.68 | $10.02 | 814,671 |
2020-01-09 | $11.50 | $11.97 | $11.50 | $11.85 | $10.16 | 1,226,592 |
2020-01-08 | $11.84 | $11.86 | $11.30 | $11.55 | $9.91 | 1,296,563 |
2020-01-07 | $11.72 | $11.87 | $11.53 | $11.87 | $10.18 | 736,874 |
2020-01-06 | $11.77 | $11.99 | $11.76 | $11.77 | $10.10 | 1,249,306 |
2020-01-03 | $11.68 | $11.85 | $11.51 | $11.77 | $10.10 | 944,113 |
2020-01-02 | $11.40 | $11.52 | $11.19 | $11.51 | $9.87 | 690,317 |
2019-12-31 | $11.13 | $11.63 | $11.13 | $11.34 | $9.73 | 1,021,951 |
2019-12-30 | $11.43 | $11.59 | $11.06 | $11.13 | $9.55 | 1,163,415 |
2019-12-27 | $11.77 | $11.87 | $11.51 | $11.54 | $9.90 | 976,325 |
2019-12-26 | $11.57 | $11.83 | $11.47 | $11.71 | $10.04 | 715,067 |
2019-12-24 | $11.29 | $11.56 | $11.25 | $11.56 | $9.92 | 213,580 |
2019-12-23 | $11.04 | $11.32 | $10.89 | $11.28 | $9.68 | 1,227,481 |
2019-12-20 | $11.48 | $11.48 | $11.01 | $11.04 | $9.47 | 3,479,230 |
2019-12-19 | $11.50 | $11.57 | $11.30 | $11.36 | $9.74 | 823,508 |
2019-12-18 | $11.31 | $11.55 | $11.29 | $11.50 | $9.86 | 972,702 |
2019-12-17 | $11.20 | $11.48 | $11.05 | $11.35 | $9.74 | 912,720 |
2019-12-16 | $10.79 | $11.19 | $10.79 | $11.17 | $9.58 | 919,782 |
2019-12-13 | $10.66 | $10.85 | $10.55 | $10.79 | $9.26 | 1,586,038 |
2019-12-12 | $10.70 | $10.97 | $10.60 | $10.67 | $9.15 | 698,070 |
2019-12-11 | $10.79 | $10.87 | $10.65 | $10.69 | $9.17 | 826,011 |
2019-12-10 | $10.29 | $11.20 | $10.22 | $10.80 | $9.26 | 1,684,495 |
2019-12-09 | $9.80 | $10.35 | $9.80 | $10.28 | $8.82 | 773,897 |
2019-12-06 | $9.69 | $9.90 | $9.68 | $9.82 | $8.42 | 666,576 |
2019-12-05 | $9.71 | $9.80 | $9.66 | $9.68 | $8.30 | 438,534 |
2019-12-04 | $9.75 | $9.88 | $9.64 | $9.69 | $8.31 | 700,396 |
2019-12-03 | $9.66 | $9.76 | $9.51 | $9.65 | $8.28 | 1,126,487 |
2019-12-02 | $10.00 | $10.03 | $9.70 | $9.70 | $8.32 | 845,008 |
2019-11-29 | $9.96 | $10.03 | $9.85 | $9.93 | $8.52 | 359,036 |
2019-11-27 | $10.05 | $10.27 | $9.92 | $9.95 | $8.53 | 685,007 |
2019-11-26 | $10.58 | $10.59 | $10.05 | $10.06 | $8.63 | 783,868 |
2019-11-25 | $10.53 | $10.61 | $10.26 | $10.55 | $9.05 | 606,643 |
2019-11-22 | $10.02 | $10.50 | $10.02 | $10.45 | $8.96 | 741,555 |
2019-11-21 | $9.90 | $10.11 | $9.67 | $10.03 | $8.60 | 849,901 |
2019-11-20 | $9.98 | $10.20 | $9.82 | $9.85 | $8.45 | 765,366 |
2019-11-19 | $9.83 | $10.04 | $9.60 | $9.97 | $8.55 | 1,151,822 |
2019-11-18 | $10.09 | $10.13 | $9.80 | $9.90 | $8.49 | 2,000,208 |
2019-11-15 | $9.84 | $10.28 | $9.84 | $10.11 | $8.67 | 1,455,069 |
2019-11-14 | $10.19 | $10.40 | $9.82 | $9.84 | $8.44 | 1,886,201 |
2019-11-13 | $10.43 | $10.50 | $10.01 | $10.18 | $8.73 | 2,090,326 |
2019-11-12 | $10.30 | $10.59 | $10.25 | $10.45 | $8.96 | 2,012,562 |
2019-11-11 | $10.33 | $10.45 | $10.01 | $10.34 | $8.87 | 1,088,219 |
2019-11-08 | $10.00 | $10.55 | $9.23 | $10.41 | $8.93 | 2,184,543 |
2019-11-07 | $10.88 | $10.94 | $10.32 | $10.48 | $8.99 | 1,214,271 |
2019-11-06 | $10.81 | $10.99 | $10.56 | $10.82 | $9.28 | 1,131,664 |
2019-11-05 | $11.51 | $11.60 | $11.06 | $11.13 | $9.21 | 1,632,388 |
2019-11-04 | $11.33 | $11.73 | $11.33 | $11.41 | $9.45 | 1,484,150 |
2019-11-01 | $11.35 | $11.42 | $11.13 | $11.22 | $9.29 | 1,158,052 |
2019-10-31 | $11.09 | $11.28 | $10.91 | $11.25 | $9.31 | 1,853,944 |
2019-10-30 | $11.25 | $11.32 | $11.04 | $11.09 | $9.18 | 944,016 |
2019-10-29 | $11.41 | $11.52 | $11.16 | $11.16 | $9.24 | 1,019,829 |
2019-10-28 | $11.70 | $11.76 | $11.44 | $11.45 | $9.48 | 735,574 |
2019-10-25 | $11.57 | $11.72 | $11.54 | $11.55 | $9.56 | 503,262 |
2019-10-24 | $11.69 | $11.73 | $11.50 | $11.61 | $9.61 | 208,848 |
2019-10-23 | $11.61 | $11.81 | $11.54 | $11.58 | $9.59 | 265,936 |
2019-10-22 | $11.36 | $11.85 | $11.26 | $11.66 | $9.65 | 628,855 |
2019-10-21 | $11.45 | $11.53 | $11.25 | $11.29 | $9.35 | 639,726 |
2019-10-18 | $11.14 | $11.54 | $11.13 | $11.45 | $9.48 | 646,247 |
2019-10-17 | $11.47 | $11.50 | $11.14 | $11.19 | $9.26 | 875,644 |
2019-10-16 | $11.81 | $11.97 | $11.48 | $11.52 | $9.54 | 658,457 |
2019-10-15 | $11.77 | $11.98 | $11.46 | $11.88 | $9.84 | 963,824 |
2019-10-14 | $12.00 | $12.05 | $11.50 | $11.83 | $9.79 | 726,790 |
2019-10-11 | $12.55 | $12.55 | $12.00 | $12.00 | $9.93 | 946,629 |
2019-10-10 | $12.60 | $12.74 | $12.40 | $12.42 | $10.28 | 653,553 |
2019-10-09 | $12.90 | $13.00 | $12.51 | $12.61 | $10.44 | 726,671 |
2019-10-08 | $13.20 | $13.36 | $12.80 | $12.80 | $10.60 | 1,038,126 |
2019-10-07 | $13.84 | $13.90 | $13.56 | $13.59 | $11.25 | 663,577 |
2019-10-04 | $13.79 | $13.97 | $13.69 | $13.75 | $11.38 | 303,421 |
2019-10-03 | $13.54 | $13.80 | $13.47 | $13.69 | $11.33 | 197,189 |
2019-10-02 | $13.71 | $13.71 | $13.42 | $13.67 | $11.32 | 454,100 |
2019-10-01 | $13.96 | $13.98 | $13.64 | $13.73 | $11.37 | 352,607 |
2019-09-30 | $13.52 | $14.05 | $13.37 | $13.91 | $11.52 | 1,346,749 |
2019-09-27 | $13.35 | $13.69 | $13.35 | $13.46 | $11.14 | 524,945 |
2019-09-26 | $13.82 | $13.82 | $13.34 | $13.49 | $11.17 | 1,393,956 |
2019-09-25 | $14.12 | $14.18 | $13.80 | $13.84 | $11.46 | 579,549 |
2019-09-24 | $13.94 | $14.22 | $13.87 | $14.17 | $11.73 | 565,240 |
2019-09-23 | $14.04 | $14.05 | $13.83 | $13.93 | $11.53 | 269,599 |
2019-09-20 | $14.15 | $14.38 | $13.86 | $14.02 | $11.61 | 5,435,712 |
2019-09-19 | $14.66 | $14.92 | $13.96 | $14.09 | $11.67 | 1,591,082 |
2019-09-18 | $14.58 | $14.81 | $14.43 | $14.56 | $12.05 | 1,169,734 |
2019-09-17 | $14.75 | $15.05 | $14.57 | $14.66 | $12.14 | 1,130,509 |
2019-09-16 | $14.45 | $15.03 | $14.40 | $14.89 | $12.33 | 1,721,681 |
2019-09-13 | $13.06 | $14.12 | $13.05 | $14.12 | $11.69 | 1,647,039 |
2019-09-12 | $12.95 | $13.04 | $12.62 | $12.93 | $10.70 | 391,194 |
2019-09-11 | $12.95 | $13.27 | $12.95 | $13.04 | $10.80 | 385,968 |
2019-09-10 | $13.05 | $13.35 | $12.92 | $12.96 | $10.73 | 391,422 |
2019-09-09 | $12.93 | $13.10 | $12.80 | $12.98 | $10.75 | 929,552 |
2019-09-06 | $13.00 | $13.10 | $12.66 | $12.79 | $10.59 | 577,408 |
2019-09-05 | $13.28 | $13.39 | $13.14 | $13.14 | $10.88 | 581,923 |
2019-09-04 | $13.42 | $13.48 | $13.24 | $13.28 | $10.99 | 936,428 |
2019-09-03 | $13.20 | $13.43 | $13.20 | $13.31 | $11.02 | 452,167 |
2019-08-30 | $13.30 | $13.91 | $13.27 | $13.49 | $11.17 | 1,663,047 |
2019-08-29 | $12.90 | $13.17 | $12.90 | $13.13 | $10.87 | 559,260 |
2019-08-28 | $12.62 | $13.03 | $12.61 | $12.90 | $10.68 | 475,410 |
2019-08-27 | $12.67 | $12.75 | $12.46 | $12.57 | $10.41 | 648,290 |
2019-08-26 | $12.30 | $12.78 | $12.30 | $12.55 | $10.39 | 1,270,091 |
2019-08-23 | $12.67 | $12.74 | $12.25 | $12.30 | $10.18 | 1,081,750 |
2019-08-22 | $12.98 | $13.13 | $12.73 | $12.76 | $10.56 | 986,146 |
2019-08-21 | $13.51 | $13.57 | $12.99 | $13.02 | $10.78 | 1,122,616 |
2019-08-20 | $13.34 | $13.61 | $13.33 | $13.39 | $11.09 | 1,347,014 |
2019-08-19 | $12.94 | $13.59 | $12.51 | $13.26 | $10.98 | 1,487,004 |
2019-08-16 | $12.86 | $12.91 | $12.51 | $12.82 | $10.61 | 708,990 |
2019-08-15 | $13.00 | $13.17 | $12.69 | $12.81 | $10.61 | 703,144 |
2019-08-14 | $13.54 | $13.54 | $12.96 | $13.01 | $10.77 | 1,053,088 |
2019-08-13 | $13.72 | $13.84 | $13.39 | $13.58 | $11.24 | 767,064 |
2019-08-12 | $13.75 | $13.80 | $13.49 | $13.79 | $11.42 | 426,992 |
2019-08-09 | $13.53 | $13.92 | $13.46 | $13.75 | $11.38 | 548,508 |
2019-08-08 | $13.50 | $13.79 | $13.11 | $13.65 | $11.30 | 751,882 |
2019-08-07 | $13.61 | $13.85 | $13.33 | $13.81 | $11.43 | 775,114 |
2019-08-06 | $14.10 | $14.17 | $13.83 | $13.98 | $11.57 | 687,928 |
2019-08-05 | $14.70 | $14.70 | $14.21 | $14.42 | $11.61 | 982,547 |
2019-08-02 | $15.03 | $15.12 | $14.61 | $14.86 | $11.97 | 604,817 |
2019-08-01 | $15.42 | $15.53 | $14.97 | $15.01 | $12.09 | 455,836 |
2019-07-31 | $15.33 | $15.69 | $15.33 | $15.44 | $12.44 | 472,250 |
2019-07-30 | $15.02 | $15.34 | $14.90 | $15.33 | $12.35 | 611,060 |
2019-07-29 | $15.18 | $15.26 | $14.92 | $15.08 | $12.15 | 2,218,655 |
2019-07-26 | $15.31 | $15.41 | $15.15 | $15.18 | $12.23 | 469,369 |
2019-07-25 | $15.60 | $15.70 | $15.21 | $15.30 | $12.32 | 394,173 |
2019-07-24 | $15.41 | $15.58 | $15.35 | $15.46 | $12.45 | 283,052 |
2019-07-23 | $15.24 | $15.52 | $15.24 | $15.45 | $12.44 | 265,896 |
2019-07-22 | $15.12 | $15.27 | $14.99 | $15.24 | $12.27 | 718,941 |
2019-07-19 | $15.16 | $15.16 | $14.91 | $15.04 | $12.11 | 713,306 |
2019-07-18 | $15.15 | $15.19 | $14.97 | $15.10 | $12.16 | 746,403 |
2019-07-17 | $15.25 | $15.45 | $15.18 | $15.20 | $12.24 | 345,425 |
2019-07-16 | $15.15 | $15.49 | $15.15 | $15.30 | $12.32 | 413,446 |
2019-07-15 | $15.16 | $15.32 | $15.04 | $15.19 | $12.23 | 337,995 |
2019-07-12 | $15.20 | $15.24 | $15.09 | $15.14 | $12.19 | 365,586 |
2019-07-11 | $15.53 | $15.53 | $15.18 | $15.26 | $12.29 | 496,485 |
2019-07-10 | $15.25 | $15.71 | $15.25 | $15.50 | $12.48 | 670,010 |
2019-07-09 | $15.10 | $15.27 | $15.04 | $15.20 | $12.24 | 413,862 |
2019-07-08 | $15.02 | $15.17 | $14.83 | $15.12 | $12.18 | 843,645 |
2019-07-05 | $14.86 | $15.17 | $14.82 | $15.08 | $12.15 | 713,795 |
2019-07-03 | $15.00 | $15.00 | $14.77 | $14.84 | $11.95 | 394,467 |
2019-07-02 | $14.84 | $15.02 | $14.75 | $14.91 | $12.01 | 327,391 |
2019-07-01 | $14.85 | $15.01 | $14.75 | $14.84 | $11.95 | 584,760 |
2019-06-28 | $14.57 | $15.00 | $14.49 | $14.77 | $11.90 | 813,084 |
2019-06-27 | $14.30 | $14.57 | $14.21 | $14.57 | $11.74 | 677,776 |
2019-06-26 | $14.07 | $14.47 | $13.97 | $14.31 | $11.53 | 874,081 |
2019-06-25 | $14.06 | $14.11 | $13.91 | $13.95 | $11.24 | 605,438 |
2019-06-24 | $14.37 | $14.38 | $13.97 | $14.06 | $11.32 | 844,121 |
2019-06-21 | $14.19 | $14.32 | $14.04 | $14.24 | $11.47 | 1,459,492 |
2019-06-20 | $14.30 | $14.30 | $13.80 | $14.24 | $11.47 | 1,124,248 |
2019-06-19 | $14.11 | $14.29 | $14.02 | $14.09 | $11.35 | 526,341 |
2019-06-18 | $14.28 | $14.38 | $14.00 | $14.21 | $11.45 | 506,163 |
2019-06-17 | $14.53 | $14.60 | $14.03 | $14.21 | $11.45 | 783,396 |
2019-06-14 | $14.56 | $14.56 | $14.25 | $14.50 | $11.68 | 620,258 |
2019-06-13 | $14.60 | $14.66 | $14.28 | $14.53 | $11.70 | 882,584 |
2019-06-12 | $14.56 | $14.62 | $14.30 | $14.37 | $11.57 | 474,173 |
2019-06-11 | $14.65 | $14.70 | $14.49 | $14.67 | $11.82 | 306,843 |
2019-06-10 | $14.75 | $14.80 | $14.47 | $14.57 | $11.74 | 716,624 |
2019-06-07 | $14.84 | $14.98 | $14.68 | $14.73 | $11.86 | 695,399 |
2019-06-06 | $15.04 | $15.09 | $14.82 | $14.89 | $11.99 | 686,502 |
2019-06-05 | $15.01 | $15.10 | $14.88 | $15.03 | $12.11 | 473,665 |
2019-06-04 | $14.87 | $15.11 | $14.75 | $14.98 | $12.07 | 943,687 |
2019-06-03 | $14.78 | $14.90 | $14.65 | $14.73 | $11.86 | 744,829 |
2019-05-31 | $14.36 | $15.16 | $14.36 | $14.84 | $11.95 | 1,431,277 |
2019-05-30 | $14.32 | $14.71 | $13.85 | $14.58 | $11.74 | 1,020,306 |
2019-05-29 | $14.65 | $14.69 | $14.37 | $14.54 | $11.71 | 628,661 |
2019-05-28 | $14.79 | $14.98 | $14.59 | $14.69 | $11.83 | 821,173 |
2019-05-24 | $14.74 | $14.89 | $14.45 | $14.60 | $11.76 | 544,454 |
2019-05-23 | $14.78 | $14.97 | $14.33 | $14.53 | $11.70 | 986,627 |
2019-05-22 | $14.92 | $15.10 | $14.84 | $15.03 | $12.11 | 512,948 |
2019-05-21 | $14.85 | $15.07 | $14.75 | $14.89 | $11.99 | 747,786 |
2019-05-20 | $14.85 | $14.97 | $14.67 | $14.78 | $11.90 | 439,818 |
2019-05-17 | $14.75 | $14.91 | $14.67 | $14.79 | $11.91 | 467,324 |
2019-05-16 | $14.63 | $14.78 | $14.51 | $14.73 | $11.86 | 626,061 |
2019-05-15 | $14.40 | $14.80 | $14.30 | $14.52 | $11.69 | 712,174 |
2019-05-14 | $14.05 | $14.53 | $14.05 | $14.33 | $11.54 | 762,487 |
2019-05-13 | $13.77 | $13.97 | $13.51 | $13.88 | $11.18 | 405,922 |
2019-05-10 | $13.51 | $13.84 | $13.32 | $13.82 | $11.13 | 420,176 |
2019-05-09 | $13.48 | $13.52 | $13.10 | $13.43 | $10.82 | 500,043 |
2019-05-08 | $13.70 | $13.80 | $13.51 | $13.56 | $10.92 | 359,873 |
2019-05-07 | $13.54 | $13.71 | $13.41 | $13.70 | $11.03 | 411,491 |
2019-05-06 | $13.00 | $13.69 | $12.89 | $13.63 | $10.98 | 410,323 |
2019-05-03 | $13.70 | $13.97 | $13.60 | $13.87 | $10.86 | 692,174 |
2019-05-02 | $14.00 | $14.07 | $13.23 | $13.52 | $10.59 | 1,335,566 |
2019-05-01 | $14.28 | $14.36 | $13.98 | $14.12 | $11.06 | 567,685 |
2019-04-30 | $14.65 | $14.67 | $14.25 | $14.26 | $11.17 | 642,725 |
2019-04-29 | $14.40 | $14.66 | $14.37 | $14.52 | $11.37 | 334,472 |
2019-04-26 | $14.67 | $14.73 | $14.31 | $14.50 | $11.35 | 435,681 |
2019-04-25 | $14.69 | $14.81 | $14.60 | $14.69 | $11.50 | 550,351 |
2019-04-24 | $14.52 | $14.77 | $14.40 | $14.68 | $11.49 | 495,663 |
2019-04-23 | $14.56 | $14.83 | $14.53 | $14.54 | $11.39 | 565,564 |
2019-04-22 | $14.31 | $14.59 | $14.26 | $14.56 | $11.40 | 726,265 |
2019-04-18 | $14.24 | $14.31 | $14.10 | $14.24 | $11.15 | 304,195 |
2019-04-17 | $14.20 | $14.30 | $14.08 | $14.24 | $11.15 | 520,863 |
2019-04-16 | $14.20 | $14.23 | $14.03 | $14.19 | $11.11 | 393,181 |
2019-04-15 | $14.11 | $14.20 | $14.04 | $14.11 | $11.05 | 421,985 |
2019-04-12 | $14.15 | $14.20 | $13.98 | $14.07 | $11.02 | 752,263 |
2019-04-11 | $13.98 | $14.06 | $13.92 | $14.00 | $10.96 | 642,295 |
2019-04-10 | $14.08 | $14.19 | $13.95 | $13.98 | $10.95 | 813,333 |
2019-04-09 | $14.15 | $14.20 | $13.97 | $14.07 | $11.02 | 661,977 |
2019-04-08 | $14.22 | $14.31 | $14.07 | $14.18 | $11.10 | 871,147 |
2019-04-05 | $14.20 | $14.35 | $14.14 | $14.20 | $11.12 | 504,031 |
2019-04-04 | $13.95 | $14.25 | $13.95 | $14.21 | $11.13 | 829,509 |
2019-04-03 | $14.07 | $14.14 | $13.86 | $13.93 | $10.91 | 536,538 |
2019-04-02 | $14.08 | $14.14 | $13.96 | $14.03 | $10.99 | 760,398 |
2019-04-01 | $14.10 | $14.42 | $13.96 | $14.07 | $11.02 | 661,906 |
2019-03-29 | $13.92 | $14.04 | $13.81 | $14.03 | $10.99 | 690,266 |
2019-03-28 | $13.80 | $13.88 | $13.65 | $13.86 | $10.85 | 503,452 |
2019-03-27 | $13.90 | $14.12 | $13.82 | $13.83 | $10.83 | 1,106,944 |
2019-03-26 | $14.10 | $14.38 | $13.80 | $13.94 | $10.92 | 1,134,098 |
2019-03-25 | $13.75 | $14.04 | $13.69 | $13.97 | $10.94 | 720,945 |
2019-03-22 | $13.96 | $13.96 | $13.66 | $13.80 | $10.81 | 615,661 |
2019-03-21 | $13.80 | $14.05 | $13.77 | $14.01 | $10.97 | 637,649 |
2019-03-20 | $13.75 | $13.91 | $13.56 | $13.79 | $10.80 | 491,415 |
2019-03-19 | $13.95 | $14.09 | $13.69 | $13.78 | $10.79 | 842,831 |
2019-03-18 | $13.50 | $13.96 | $13.40 | $13.90 | $10.88 | 958,827 |
2019-03-15 | $13.19 | $13.52 | $13.06 | $13.51 | $10.58 | 1,595,373 |
2019-03-14 | $13.34 | $13.38 | $13.15 | $13.24 | $10.37 | 552,545 |
2019-03-13 | $13.24 | $13.32 | $13.16 | $13.32 | $10.43 | 584,755 |
2019-03-12 | $13.38 | $13.41 | $13.13 | $13.19 | $10.33 | 494,687 |
2019-03-11 | $13.10 | $13.45 | $13.07 | $13.35 | $10.45 | 1,671,206 |
2019-03-08 | $13.02 | $13.08 | $12.75 | $13.03 | $10.20 | 1,219,914 |
2019-03-07 | $13.10 | $13.26 | $12.97 | $13.18 | $10.32 | 1,182,005 |
2019-03-06 | $13.05 | $13.21 | $12.96 | $13.07 | $10.23 | 1,240,642 |
2019-03-05 | $13.12 | $13.13 | $12.87 | $13.11 | $10.27 | 919,401 |
2019-03-04 | $13.10 | $13.17 | $12.84 | $13.13 | $10.28 | 1,561,384 |
2019-03-01 | $13.05 | $13.19 | $12.88 | $13.05 | $10.22 | 861,394 |
2019-02-28 | $13.41 | $13.41 | $12.91 | $13.04 | $10.21 | 3,271,717 |
2019-02-27 | $13.42 | $13.69 | $13.38 | $13.40 | $10.49 | 1,140,482 |
2019-02-26 | $13.43 | $13.64 | $13.36 | $13.38 | $10.48 | 1,014,213 |
2019-02-25 | $13.40 | $13.64 | $13.25 | $13.47 | $10.55 | 1,421,848 |
2019-02-22 | $13.22 | $13.51 | $13.18 | $13.40 | $10.49 | 827,452 |
2019-02-21 | $13.06 | $13.23 | $13.03 | $13.10 | $10.26 | 835,794 |
2019-02-20 | $13.52 | $13.62 | $13.02 | $13.03 | $10.20 | 1,797,243 |
2019-02-19 | $13.60 | $14.15 | $13.58 | $13.86 | $10.85 | 1,776,246 |
2019-02-15 | $13.33 | $13.72 | $13.29 | $13.66 | $10.70 | 1,499,968 |
2019-02-14 | $12.99 | $13.27 | $12.92 | $13.19 | $10.33 | 1,974,436 |
2019-02-13 | $12.00 | $13.04 | $12.00 | $12.99 | $10.17 | 2,453,036 |
2019-02-12 | $11.66 | $11.99 | $11.65 | $11.98 | $9.38 | 1,899,675 |
2019-02-11 | $11.66 | $11.79 | $11.25 | $11.50 | $9.00 | 2,585,813 |
2019-02-08 | $10.94 | $10.97 | $10.59 | $10.87 | $8.51 | 975,284 |
2019-02-07 | $10.83 | $10.96 | $10.47 | $10.96 | $8.58 | 2,436,652 |
2019-02-06 | $11.14 | $11.32 | $10.92 | $10.97 | $8.59 | 1,115,648 |
2019-02-05 | $11.41 | $11.41 | $11.11 | $11.25 | $8.81 | 1,617,783 |
2019-02-04 | $11.92 | $12.03 | $11.69 | $11.74 | $8.88 | 3,099,360 |
2019-02-01 | $11.75 | $11.99 | $11.69 | $11.92 | $9.02 | 947,879 |
2019-01-31 | $11.87 | $11.99 | $11.44 | $11.75 | $8.89 | 1,005,694 |
2019-01-30 | $11.50 | $11.85 | $11.38 | $11.72 | $8.87 | 620,752 |
2019-01-29 | $11.62 | $11.62 | $11.30 | $11.38 | $8.61 | 835,859 |
2019-01-28 | $11.50 | $11.67 | $11.35 | $11.42 | $8.64 | 815,616 |
2019-01-25 | $11.27 | $11.64 | $11.23 | $11.59 | $8.77 | 1,033,134 |
2019-01-24 | $11.13 | $11.32 | $11.08 | $11.17 | $8.45 | 954,322 |
2019-01-23 | $11.17 | $11.29 | $11.01 | $11.12 | $8.42 | 1,128,275 |
2019-01-22 | $11.30 | $11.46 | $10.90 | $11.10 | $8.40 | 1,511,785 |
2019-01-18 | $11.20 | $11.42 | $11.08 | $11.34 | $8.58 | 1,082,664 |
2019-01-17 | $10.93 | $11.22 | $10.91 | $11.14 | $8.43 | 932,380 |
2019-01-16 | $10.91 | $11.15 | $10.86 | $11.03 | $8.35 | 1,022,786 |
2019-01-15 | $10.71 | $11.04 | $10.65 | $10.89 | $8.24 | 1,454,122 |
2019-01-14 | $10.54 | $10.66 | $10.29 | $10.47 | $7.92 | 763,789 |
2019-01-11 | $10.93 | $10.96 | $10.38 | $10.56 | $7.99 | 1,008,839 |
2019-01-10 | $11.12 | $11.16 | $10.89 | $10.96 | $8.29 | 998,016 |
2019-01-09 | $11.08 | $11.18 | $10.87 | $11.15 | $8.44 | 815,226 |
2019-01-08 | $10.91 | $11.27 | $10.85 | $10.91 | $8.26 | 1,071,445 |
2019-01-07 | $10.45 | $10.82 | $10.37 | $10.81 | $8.18 | 1,615,732 |
2019-01-04 | $10.21 | $10.59 | $10.11 | $10.39 | $7.86 | 1,318,485 |
2019-01-03 | $9.90 | $10.15 | $9.82 | $9.99 | $7.56 | 1,104,486 |
2019-01-02 | $9.40 | $10.04 | $9.29 | $9.91 | $7.50 | 552,542 |
2018-12-31 | $9.45 | $9.70 | $9.42 | $9.59 | $7.26 | 598,548 |
2018-12-28 | $9.00 | $9.46 | $8.96 | $9.44 | $7.14 | 1,121,180 |
2018-12-27 | $9.42 | $9.50 | $8.87 | $9.01 | $6.82 | 1,122,186 |
2018-12-26 | $9.00 | $9.51 | $8.71 | $9.51 | $7.20 | 1,397,836 |
2018-12-24 | $9.30 | $9.31 | $8.90 | $8.93 | $6.76 | 612,737 |
2018-12-21 | $9.28 | $9.63 | $9.06 | $9.40 | $7.11 | 1,579,582 |
2018-12-20 | $9.62 | $9.78 | $9.01 | $9.27 | $7.02 | 1,452,994 |
2018-12-19 | $9.66 | $10.02 | $9.62 | $9.80 | $7.42 | 1,999,829 |
2018-12-18 | $9.87 | $10.08 | $9.54 | $9.62 | $7.28 | 1,154,160 |
2018-12-17 | $10.08 | $10.28 | $9.82 | $9.88 | $7.48 | 1,677,403 |
2018-12-14 | $10.10 | $10.53 | $10.07 | $10.20 | $7.72 | 3,109,216 |
2018-12-13 | $9.75 | $10.32 | $9.75 | $10.16 | $7.69 | 1,185,928 |
2018-12-12 | $9.86 | $9.95 | $9.54 | $9.81 | $7.42 | 819,915 |
2018-12-11 | $9.85 | $10.04 | $9.80 | $9.81 | $7.42 | 1,318,484 |
2018-12-10 | $10.07 | $10.13 | $9.77 | $9.79 | $7.41 | 1,348,361 |
2018-12-07 | $9.90 | $10.24 | $9.71 | $10.08 | $7.63 | 1,506,224 |
2018-12-06 | $9.40 | $9.78 | $9.17 | $9.75 | $7.38 | 1,586,481 |
2018-12-04 | $9.69 | $9.72 | $9.47 | $9.52 | $7.20 | 1,857,779 |
2018-12-03 | $9.56 | $9.84 | $9.43 | $9.60 | $7.27 | 1,565,926 |
2018-11-30 | $9.63 | $9.74 | $9.23 | $9.28 | $7.02 | 1,579,055 |
2018-11-29 | $9.64 | $9.81 | $9.42 | $9.79 | $7.41 | 1,329,469 |
2018-11-28 | $9.56 | $9.65 | $9.41 | $9.60 | $7.27 | 834,854 |
2018-11-27 | $9.84 | $9.84 | $9.55 | $9.56 | $7.23 | 489,453 |
2018-11-26 | $9.58 | $9.90 | $9.55 | $9.81 | $7.42 | 1,096,711 |
2018-11-23 | $9.46 | $9.60 | $9.33 | $9.45 | $7.15 | 182,056 |
2018-11-21 | $9.41 | $9.80 | $9.41 | $9.63 | $7.29 | 768,482 |
2018-11-20 | $9.59 | $9.59 | $9.14 | $9.33 | $7.06 | 931,580 |
2018-11-19 | $9.54 | $9.85 | $9.54 | $9.68 | $7.33 | 513,148 |
2018-11-16 | $9.60 | $9.71 | $9.26 | $9.66 | $7.31 | 778,625 |
2018-11-15 | $9.45 | $9.66 | $9.30 | $9.63 | $7.29 | 1,242,866 |
2018-11-14 | $9.88 | $9.88 | $9.34 | $9.47 | $7.17 | 1,166,693 |
2018-11-13 | $10.06 | $10.20 | $9.74 | $9.75 | $7.38 | 1,044,861 |
2018-11-12 | $10.40 | $10.41 | $10.14 | $10.14 | $7.67 | 696,356 |
2018-11-09 | $10.40 | $10.51 | $9.96 | $10.31 | $7.80 | 1,057,700 |
2018-11-08 | $10.89 | $11.05 | $10.44 | $10.51 | $7.95 | 1,108,320 |
2018-11-07 | $11.15 | $11.45 | $10.98 | $11.04 | $8.35 | 2,168,774 |
2018-11-06 | $10.24 | $10.45 | $10.12 | $10.36 | $7.57 | 919,779 |
2018-11-05 | $10.10 | $10.38 | $9.97 | $10.25 | $7.49 | 632,098 |
2018-11-02 | $9.77 | $10.07 | $9.69 | $9.98 | $7.30 | 1,185,938 |
2018-11-01 | $9.47 | $9.74 | $9.40 | $9.70 | $7.09 | 899,951 |
2018-10-31 | $9.73 | $9.96 | $9.45 | $9.46 | $6.91 | 1,208,422 |
2018-10-30 | $9.40 | $9.85 | $9.40 | $9.65 | $7.05 | 656,642 |
2018-10-29 | $9.90 | $10.10 | $9.33 | $9.42 | $6.89 | 1,464,516 |
2018-10-26 | $10.40 | $10.45 | $9.75 | $9.75 | $7.13 | 1,781,726 |
2018-10-25 | $10.73 | $10.80 | $10.45 | $10.50 | $7.68 | 1,158,524 |
2018-10-24 | $11.48 | $11.48 | $10.58 | $10.59 | $7.74 | 1,908,152 |
2018-10-23 | $11.35 | $11.53 | $11.21 | $11.45 | $8.37 | 583,907 |
2018-10-22 | $11.75 | $11.82 | $11.48 | $11.50 | $8.41 | 377,142 |
2018-10-19 | $11.42 | $11.73 | $11.35 | $11.68 | $8.54 | 879,844 |
2018-10-18 | $11.55 | $11.96 | $11.37 | $11.39 | $8.33 | 1,531,338 |
2018-10-17 | $12.17 | $12.17 | $11.60 | $11.70 | $8.55 | 986,211 |
2018-10-16 | $11.75 | $12.31 | $11.73 | $12.22 | $8.93 | 818,002 |
2018-10-15 | $11.52 | $11.87 | $11.52 | $11.73 | $8.57 | 655,632 |
2018-10-12 | $11.55 | $11.58 | $11.35 | $11.48 | $8.39 | 784,913 |
2018-10-11 | $11.47 | $11.75 | $11.30 | $11.37 | $8.31 | 1,161,934 |
2018-10-10 | $11.40 | $11.60 | $11.37 | $11.48 | $8.39 | 957,151 |
2018-10-09 | $11.10 | $11.50 | $10.95 | $11.43 | $8.35 | 607,435 |
2018-10-08 | $11.12 | $11.39 | $11.04 | $11.13 | $8.14 | 444,101 |
2018-10-05 | $11.12 | $11.40 | $10.95 | $11.16 | $8.16 | 489,515 |
2018-10-04 | $11.61 | $11.76 | $11.12 | $11.12 | $8.13 | 791,630 |
2018-10-03 | $11.68 | $11.83 | $11.48 | $11.66 | $8.52 | 775,369 |
2018-10-02 | $11.75 | $11.75 | $11.51 | $11.54 | $8.44 | 468,424 |
2018-10-01 | $11.65 | $11.86 | $11.30 | $11.80 | $8.63 | 1,433,160 |
2018-09-28 | $10.65 | $11.60 | $10.65 | $11.60 | $8.48 | 865,718 |
2018-09-27 | $10.70 | $10.90 | $10.59 | $10.65 | $7.78 | 499,748 |
2018-09-26 | $10.95 | $10.95 | $10.60 | $10.65 | $7.78 | 572,783 |
2018-09-25 | $11.05 | $11.15 | $10.90 | $10.95 | $8.00 | 704,402 |
2018-09-24 | $11.30 | $11.35 | $10.90 | $11.00 | $8.04 | 1,279,684 |
2018-09-21 | $11.15 | $11.35 | $11.15 | $11.30 | $8.26 | 724,852 |
2018-09-20 | $11.35 | $11.55 | $11.20 | $11.40 | $8.33 | 557,328 |
2018-09-19 | $11.75 | $11.78 | $11.30 | $11.40 | $8.33 | 852,939 |
2018-09-18 | $11.85 | $12.00 | $11.45 | $11.60 | $8.48 | 1,179,229 |
2018-09-17 | $11.35 | $11.95 | $11.35 | $11.85 | $8.66 | 974,599 |
2018-09-14 | $10.90 | $11.35 | $10.90 | $11.35 | $8.30 | 1,792,992 |
2018-09-13 | $11.40 | $11.50 | $10.85 | $10.95 | $8.00 | 1,922,717 |
2018-09-12 | $11.75 | $11.80 | $11.30 | $11.40 | $8.33 | 1,402,507 |
2018-09-11 | $11.70 | $11.85 | $11.53 | $11.65 | $8.52 | 909,356 |
2018-09-10 | $11.60 | $11.83 | $11.55 | $11.70 | $8.55 | 668,076 |
2018-09-07 | $11.35 | $11.60 | $11.21 | $11.55 | $8.44 | 929,148 |
2018-09-06 | $11.60 | $11.70 | $11.30 | $11.40 | $8.33 | 874,568 |
2018-09-05 | $11.90 | $11.90 | $11.40 | $11.65 | $8.52 | 726,620 |
2018-09-04 | $11.40 | $11.70 | $11.20 | $11.65 | $8.52 | 1,039,446 |
2018-08-31 | $11.70 | $11.73 | $11.35 | $11.40 | $8.33 | 832,274 |
2018-08-30 | $12.05 | $12.20 | $11.60 | $11.75 | $8.59 | 1,380,594 |
2018-08-29 | $12.20 | $12.30 | $12.05 | $12.10 | $8.84 | 902,683 |
2018-08-28 | $12.35 | $12.40 | $12.15 | $12.25 | $8.95 | 633,238 |
2018-08-27 | $12.60 | $12.60 | $12.15 | $12.40 | $9.06 | 1,034,435 |
2018-08-24 | $12.90 | $12.90 | $12.40 | $12.65 | $9.25 | 1,144,815 |
2018-08-23 | $12.90 | $12.90 | $12.70 | $12.80 | $9.36 | 454,904 |
2018-08-22 | $13.00 | $13.10 | $12.83 | $12.95 | $9.47 | 605,670 |
2018-08-21 | $13.15 | $13.28 | $12.95 | $12.95 | $9.47 | 525,765 |
2018-08-20 | $13.15 | $13.25 | $13.00 | $13.15 | $9.61 | 764,387 |
2018-08-17 | $13.05 | $13.30 | $12.88 | $13.15 | $9.61 | 1,031,376 |
2018-08-16 | $12.90 | $13.00 | $12.80 | $12.95 | $9.47 | 391,381 |
2018-08-15 | $13.00 | $13.15 | $12.65 | $12.85 | $9.39 | 776,200 |
2018-08-14 | $13.20 | $13.40 | $12.95 | $13.05 | $9.54 | 1,076,344 |
2018-08-13 | $13.10 | $13.20 | $12.75 | $12.90 | $9.43 | 1,117,629 |
2018-08-10 | $12.70 | $13.40 | $12.60 | $13.15 | $9.61 | 4,359,576 |
2018-08-09 | $12.55 | $12.85 | $12.50 | $12.75 | $9.32 | 1,574,833 |
2018-08-08 | $12.10 | $12.70 | $12.05 | $12.60 | $9.21 | 984,518 |
2018-08-07 | $12.90 | $12.90 | $11.90 | $12.30 | $8.99 | 1,459,947 |
2018-08-06 | $12.90 | $13.10 | $12.76 | $12.85 | $9.10 | 1,271,339 |
2018-08-03 | $12.90 | $13.05 | $12.55 | $12.65 | $8.96 | 722,048 |
2018-08-02 | $12.60 | $13.00 | $12.45 | $12.85 | $9.10 | 758,413 |
2018-08-01 | $12.30 | $12.73 | $12.25 | $12.50 | $8.86 | 514,741 |
2018-07-31 | $12.15 | $12.40 | $11.98 | $12.35 | $8.75 | 526,770 |
2018-07-30 | $12.20 | $12.25 | $11.90 | $11.95 | $8.47 | 740,228 |
2018-07-27 | $12.80 | $12.85 | $11.75 | $11.90 | $8.43 | 1,541,675 |
2018-07-26 | $12.45 | $12.95 | $12.29 | $12.80 | $9.07 | 1,127,678 |
2018-07-25 | $12.30 | $12.70 | $12.10 | $12.45 | $8.82 | 1,183,098 |
2018-07-24 | $12.45 | $12.50 | $12.10 | $12.30 | $8.71 | 498,766 |
2018-07-23 | $12.30 | $12.45 | $11.98 | $12.40 | $8.79 | 785,352 |
2018-07-20 | $12.65 | $12.80 | $12.30 | $12.30 | $8.71 | 517,011 |
2018-07-19 | $12.75 | $13.00 | $12.40 | $12.70 | $9.00 | 838,716 |
2018-07-18 | $12.20 | $12.60 | $12.00 | $12.55 | $8.89 | 1,336,192 |
2018-07-17 | $12.20 | $12.30 | $12.10 | $12.20 | $8.64 | 1,338,701 |
2018-07-16 | $12.40 | $12.40 | $12.15 | $12.25 | $8.68 | 582,208 |
2018-07-13 | $12.25 | $12.75 | $12.25 | $12.45 | $8.82 | 318,011 |
2018-07-12 | $12.00 | $12.50 | $11.95 | $12.25 | $8.68 | 324,799 |
2018-07-11 | $12.20 | $12.35 | $12.00 | $12.00 | $8.50 | 461,674 |
2018-07-10 | $12.40 | $12.60 | $12.15 | $12.25 | $8.68 | 542,158 |
2018-07-09 | $12.60 | $12.65 | $12.30 | $12.30 | $8.71 | 806,734 |
2018-07-06 | $12.40 | $12.70 | $12.25 | $12.60 | $8.93 | 475,257 |
2018-07-05 | $12.40 | $12.55 | $12.20 | $12.45 | $8.82 | 458,560 |
2018-07-03 | $12.70 | $12.70 | $12.30 | $12.40 | $8.79 | 277,085 |
2018-07-02 | $12.55 | $12.70 | $12.25 | $12.55 | $8.89 | 481,299 |
2018-06-29 | $12.65 | $12.75 | $12.30 | $12.50 | $8.86 | 505,662 |
2018-06-28 | $12.65 | $12.65 | $12.15 | $12.50 | $8.86 | 593,927 |
2018-06-27 | $12.80 | $13.05 | $12.70 | $12.70 | $9.00 | 885,401 |
2018-06-26 | $12.95 | $13.05 | $12.50 | $12.75 | $9.03 | 449,444 |
2018-06-25 | $13.05 | $13.15 | $12.35 | $12.95 | $9.18 | 825,441 |
2018-06-22 | $12.95 | $13.25 | $12.85 | $13.20 | $9.35 | 788,263 |
2018-06-21 | $12.80 | $12.85 | $12.56 | $12.65 | $8.96 | 318,709 |
2018-06-20 | $12.85 | $12.95 | $12.70 | $12.90 | $9.14 | 577,461 |
2018-06-19 | $12.65 | $12.85 | $12.60 | $12.70 | $9.00 | 572,454 |
2018-06-18 | $12.25 | $12.90 | $12.10 | $12.75 | $9.03 | 863,546 |
2018-06-15 | $12.25 | $12.65 | $11.80 | $12.35 | $8.75 | 1,664,558 |
2018-06-14 | $12.55 | $12.65 | $12.25 | $12.25 | $8.68 | 320,922 |
2018-06-13 | $12.75 | $12.85 | $12.25 | $12.45 | $8.82 | 831,517 |
2018-06-12 | $12.40 | $13.10 | $12.25 | $12.80 | $9.07 | 1,205,237 |
2018-06-11 | $11.95 | $12.40 | $11.95 | $12.40 | $8.79 | 730,245 |
2018-06-08 | $11.85 | $12.10 | $11.65 | $12.05 | $8.54 | 1,342,784 |
2018-06-07 | $11.70 | $11.90 | $11.40 | $11.80 | $8.36 | 1,314,103 |
2018-06-06 | $11.40 | $11.60 | $11.15 | $11.45 | $8.11 | 971,563 |
2018-06-05 | $11.55 | $11.75 | $11.35 | $11.45 | $8.11 | 1,243,320 |
2018-06-04 | $11.65 | $11.90 | $11.51 | $11.60 | $8.22 | 1,484,774 |
2018-06-01 | $11.00 | $11.70 | $10.90 | $11.60 | $8.22 | 2,169,776 |
2018-05-31 | $11.90 | $12.30 | $10.70 | $10.70 | $7.58 | 4,746,405 |
2018-05-30 | $10.70 | $10.85 | $10.55 | $10.70 | $7.58 | 780,307 |
2018-05-29 | $10.60 | $10.75 | $10.50 | $10.60 | $7.51 | 574,268 |
2018-05-25 | $10.30 | $10.80 | $10.25 | $10.60 | $7.51 | 700,906 |
2018-05-24 | $10.60 | $10.65 | $10.40 | $10.40 | $7.37 | 781,849 |
2018-05-23 | $10.90 | $11.05 | $10.65 | $10.65 | $7.55 | 941,603 |
2018-05-22 | $10.80 | $11.20 | $10.70 | $11.10 | $7.86 | 831,957 |
2018-05-21 | $10.85 | $11.00 | $10.70 | $10.80 | $7.65 | 432,432 |
2018-05-18 | $10.85 | $11.00 | $10.65 | $10.75 | $7.62 | 535,865 |
2018-05-17 | $10.75 | $11.15 | $10.75 | $10.90 | $7.72 | 685,260 |
2018-05-16 | $11.35 | $11.40 | $10.78 | $10.80 | $7.65 | 704,116 |
2018-05-15 | $10.85 | $11.45 | $10.85 | $11.30 | $8.01 | 473,354 |
2018-05-14 | $10.95 | $11.00 | $10.65 | $10.95 | $7.76 | 622,892 |
2018-05-11 | $11.40 | $11.50 | $10.85 | $10.90 | $7.72 | 607,628 |
2018-05-10 | $11.50 | $11.60 | $11.30 | $11.35 | $8.04 | 588,420 |
2018-05-09 | $11.30 | $11.70 | $11.30 | $11.50 | $8.15 | 395,567 |
2018-05-08 | $11.25 | $11.40 | $10.85 | $11.25 | $7.97 | 327,092 |
2018-05-07 | $11.25 | $11.55 | $11.20 | $11.35 | $8.04 | 299,254 |
2018-05-04 | $11.05 | $11.40 | $10.85 | $11.20 | $7.94 | 543,696 |
2018-05-03 | $11.85 | $12.00 | $11.35 | $11.45 | $7.84 | 448,978 |
2018-05-02 | $12.65 | $12.75 | $11.71 | $11.90 | $8.15 | 611,291 |
2018-05-01 | $12.65 | $12.70 | $12.53 | $12.65 | $8.66 | 490,504 |
2018-04-30 | $12.60 | $12.89 | $12.45 | $12.65 | $8.66 | 600,312 |
2018-04-27 | $12.70 | $12.75 | $12.35 | $12.70 | $8.70 | 271,752 |
2018-04-26 | $12.70 | $12.85 | $12.50 | $12.60 | $8.63 | 339,472 |
2018-04-25 | $12.35 | $12.70 | $12.30 | $12.60 | $8.63 | 382,284 |
2018-04-24 | $12.65 | $12.65 | $12.00 | $12.35 | $8.46 | 514,219 |
2018-04-23 | $12.35 | $12.75 | $12.35 | $12.75 | $8.73 | 324,516 |
2018-04-20 | $11.90 | $12.80 | $11.85 | $12.50 | $8.56 | 479,330 |
2018-04-19 | $12.05 | $12.35 | $11.85 | $12.00 | $8.22 | 531,911 |
2018-04-18 | $12.45 | $12.60 | $12.05 | $12.10 | $8.28 | 365,834 |
2018-04-17 | $12.10 | $12.60 | $11.86 | $12.35 | $8.46 | 583,535 |
2018-04-16 | $11.55 | $12.10 | $11.48 | $12.00 | $8.22 | 598,715 |
2018-04-13 | $11.50 | $11.58 | $11.25 | $11.55 | $7.91 | 240,168 |
2018-04-12 | $11.55 | $11.65 | $11.35 | $11.50 | $7.87 | 319,930 |
2018-04-11 | $11.20 | $11.55 | $11.00 | $11.50 | $7.87 | 288,518 |
2018-04-10 | $10.95 | $11.40 | $10.80 | $11.25 | $7.70 | 365,030 |
2018-04-09 | $11.00 | $11.04 | $10.65 | $10.75 | $7.36 | 254,420 |
2018-04-06 | $10.95 | $11.05 | $10.65 | $10.80 | $7.39 | 300,877 |
2018-04-05 | $10.95 | $11.25 | $10.85 | $11.10 | $7.60 | 384,531 |
2018-04-04 | $10.60 | $11.05 | $10.55 | $10.95 | $7.50 | 302,085 |
2018-04-03 | $10.80 | $10.80 | $10.35 | $10.70 | $7.33 | 301,392 |
2018-04-02 | $11.00 | $11.10 | $10.55 | $10.65 | $7.29 | 432,633 |
2018-03-29 | $10.85 | $11.03 | $10.65 | $11.00 | $7.53 | 583,291 |
2018-03-28 | $10.35 | $10.95 | $10.25 | $10.70 | $7.33 | 402,341 |
2018-03-27 | $10.40 | $10.78 | $10.15 | $10.45 | $7.15 | 503,350 |
2018-03-26 | $10.45 | $10.50 | $10.00 | $10.30 | $7.05 | 603,127 |
2018-03-23 | $10.75 | $10.75 | $10.30 | $10.40 | $7.12 | 612,254 |
2018-03-22 | $10.90 | $11.04 | $10.60 | $10.70 | $7.33 | 530,384 |
2018-03-21 | $11.05 | $11.23 | $10.65 | $11.05 | $7.57 | 729,670 |
2018-03-20 | $11.35 | $11.35 | $10.80 | $10.95 | $7.50 | 822,170 |
2018-03-19 | $11.55 | $11.58 | $10.55 | $11.10 | $7.60 | 918,405 |
2018-03-16 | $10.80 | $11.70 | $10.80 | $11.55 | $7.91 | 841,858 |
2018-03-15 | $11.30 | $11.42 | $10.10 | $10.65 | $7.29 | 1,326,365 |
2018-03-14 | $11.70 | $11.85 | $11.25 | $11.30 | $7.74 | 421,842 |
2018-03-13 | $12.10 | $12.20 | $11.61 | $11.75 | $8.04 | 957,782 |
2018-03-12 | $11.90 | $12.18 | $11.88 | $12.15 | $8.32 | 465,942 |
2018-03-09 | $11.95 | $12.05 | $11.80 | $11.90 | $8.15 | 714,935 |
2018-03-08 | $12.25 | $12.30 | $11.75 | $11.90 | $8.15 | 395,170 |
2018-03-07 | $12.25 | $12.50 | $12.11 | $12.25 | $8.39 | 198,376 |
2018-03-06 | $12.70 | $12.75 | $12.30 | $12.35 | $8.46 | 202,168 |
2018-03-05 | $12.30 | $12.80 | $12.30 | $12.75 | $8.73 | 229,182 |
2018-03-02 | $12.15 | $12.40 | $11.72 | $12.40 | $8.49 | 810,216 |
2018-03-01 | $12.20 | $12.45 | $12.05 | $12.20 | $8.35 | 369,405 |
2018-02-28 | $12.75 | $12.95 | $12.15 | $12.25 | $8.39 | 444,310 |
2018-02-27 | $12.70 | $13.00 | $12.55 | $12.65 | $8.66 | 1,184,142 |
2018-02-26 | $12.60 | $12.80 | $12.46 | $12.80 | $8.76 | 670,895 |
2018-02-23 | $12.70 | $12.80 | $12.35 | $12.65 | $8.66 | 475,305 |
2018-02-22 | $13.10 | $13.25 | $12.60 | $12.65 | $8.66 | 1,500,206 |
2018-02-21 | $13.05 | $13.30 | $12.95 | $13.05 | $8.93 | 1,107,525 |
2018-02-20 | $12.65 | $13.23 | $12.60 | $12.95 | $8.87 | 1,200,676 |
2018-02-16 | $12.70 | $12.90 | $12.45 | $12.80 | $8.76 | 1,555,658 |
2018-02-15 | $13.40 | $13.45 | $12.45 | $12.80 | $8.76 | 1,007,527 |
2018-02-14 | $13.10 | $13.65 | $13.00 | $13.30 | $9.11 | 945,335 |
2018-02-13 | $12.95 | $13.51 | $12.85 | $13.25 | $9.07 | 738,731 |
2018-02-12 | $12.40 | $13.35 | $12.30 | $12.95 | $8.87 | 891,401 |
2018-02-09 | $15.65 | $15.69 | $12.10 | $12.75 | $8.73 | 3,914,580 |
2018-02-08 | $15.55 | $15.90 | $15.20 | $15.40 | $10.54 | 851,085 |
2018-02-07 | $15.35 | $15.75 | $15.20 | $15.55 | $10.65 | 866,344 |
2018-02-06 | $14.65 | $15.55 | $14.65 | $15.30 | $10.48 | 1,261,125 |
2018-02-05 | $15.20 | $15.60 | $14.70 | $14.90 | $10.20 | 870,127 |
2018-02-02 | $16.15 | $16.45 | $15.65 | $15.75 | $10.51 | 1,179,476 |
2018-02-01 | $16.75 | $17.00 | $16.35 | $16.40 | $10.94 | 975,745 |
2018-01-31 | $16.70 | $16.90 | $16.60 | $16.75 | $11.18 | 777,245 |
2018-01-30 | $16.15 | $16.60 | $15.90 | $16.55 | $11.04 | 786,272 |
2018-01-29 | $16.60 | $17.05 | $16.30 | $16.40 | $10.94 | 620,296 |
2018-01-26 | $17.15 | $17.25 | $16.60 | $16.75 | $11.18 | 646,540 |
2018-01-25 | $17.40 | $17.50 | $16.75 | $17.05 | $11.38 | 451,644 |
2018-01-24 | $17.20 | $17.65 | $17.15 | $17.15 | $11.44 | 765,998 |
2018-01-23 | $17.00 | $17.30 | $16.75 | $17.20 | $11.48 | 640,098 |
2018-01-22 | $16.00 | $17.00 | $16.00 | $16.85 | $11.24 | 524,804 |
2018-01-19 | $15.65 | $16.00 | $15.40 | $16.00 | $10.68 | 432,017 |
2018-01-18 | $15.90 | $16.15 | $15.78 | $15.80 | $10.54 | 603,765 |
2018-01-17 | $16.10 | $16.20 | $15.80 | $15.95 | $10.64 | 375,245 |
2018-01-16 | $16.80 | $17.05 | $15.95 | $16.10 | $10.74 | 1,449,993 |
2018-01-12 | $16.50 | $16.80 | $16.45 | $16.60 | $11.08 | 940,569 |
2018-01-11 | $15.90 | $16.60 | $15.80 | $16.45 | $10.98 | 1,133,082 |
2018-01-10 | $15.50 | $15.95 | $15.36 | $15.75 | $10.51 | 654,281 |
2018-01-09 | $15.55 | $15.70 | $15.25 | $15.55 | $10.37 | 475,011 |
2018-01-08 | $15.50 | $15.55 | $15.10 | $15.50 | $10.34 | 633,694 |
2018-01-05 | $15.25 | $15.65 | $15.00 | $15.50 | $10.34 | 1,018,252 |
2018-01-04 | $15.00 | $15.35 | $14.85 | $15.15 | $10.11 | 853,006 |
2018-01-03 | $14.80 | $15.13 | $14.65 | $14.90 | $9.94 | 571,954 |
2018-01-02 | $14.15 | $14.88 | $14.15 | $14.60 | $9.74 | 748,526 |
2017-12-29 | $13.80 | $14.16 | $13.60 | $14.05 | $9.37 | 527,080 |
2017-12-28 | $13.85 | $14.15 | $13.60 | $13.75 | $9.17 | 874,161 |
2017-12-27 | $14.20 | $14.35 | $13.95 | $13.95 | $9.31 | 873,608 |
2017-12-26 | $14.35 | $14.56 | $14.10 | $14.30 | $9.54 | 1,127,094 |
2017-12-22 | $14.45 | $14.45 | $14.05 | $14.35 | $9.57 | 519,180 |
2017-12-21 | $13.75 | $14.35 | $13.75 | $14.30 | $9.54 | 749,652 |
2017-12-20 | $13.85 | $13.90 | $13.65 | $13.85 | $9.24 | 624,551 |
2017-12-19 | $14.10 | $14.15 | $13.50 | $13.75 | $9.17 | 1,017,091 |
2017-12-18 | $13.55 | $14.05 | $13.45 | $14.00 | $9.34 | 2,752,901 |
2017-12-15 | $13.90 | $14.00 | $13.50 | $13.75 | $9.17 | 14,157,309 |
2017-12-14 | $14.25 | $14.55 | $13.65 | $13.85 | $9.24 | 1,528,537 |
2017-12-13 | $14.60 | $14.75 | $14.25 | $14.25 | $9.51 | 1,572,330 |
2017-12-12 | $14.25 | $14.70 | $13.95 | $14.60 | $9.74 | 1,530,194 |
2017-12-11 | $14.00 | $14.40 | $13.85 | $14.25 | $9.51 | 1,724,144 |
2017-12-08 | $13.30 | $14.05 | $13.25 | $13.85 | $9.24 | 3,099,471 |
2017-12-07 | $12.50 | $13.25 | $12.40 | $13.25 | $8.84 | 995,433 |
2017-12-06 | $12.70 | $12.90 | $12.30 | $12.50 | $8.34 | 646,958 |
2017-12-05 | $12.30 | $12.98 | $12.30 | $12.85 | $8.57 | 645,687 |
2017-12-04 | $12.70 | $13.08 | $12.00 | $12.05 | $8.04 | 1,646,485 |
2017-12-01 | $12.80 | $12.95 | $12.61 | $12.80 | $8.54 | 1,115,578 |
2017-11-30 | $12.05 | $12.73 | $11.94 | $12.50 | $8.34 | 1,267,436 |
2017-11-29 | $11.80 | $12.05 | $11.78 | $11.95 | $7.97 | 1,333,436 |
2017-11-28 | $12.00 | $12.00 | $11.60 | $11.85 | $7.91 | 790,300 |
2017-11-27 | $12.20 | $12.35 | $11.93 | $12.00 | $8.01 | 417,384 |
2017-11-24 | $12.50 | $12.55 | $12.10 | $12.20 | $8.14 | 254,195 |
2017-11-22 | $11.85 | $12.45 | $11.76 | $12.35 | $8.24 | 1,016,085 |
2017-11-21 | $11.75 | $11.85 | $11.55 | $11.65 | $7.77 | 651,019 |
2017-11-20 | $11.75 | $11.90 | $11.56 | $11.70 | $7.81 | 1,011,350 |
2017-11-17 | $11.90 | $12.05 | $11.85 | $11.95 | $7.97 | 545,042 |
2017-11-16 | $11.95 | $12.05 | $11.80 | $11.90 | $7.94 | 573,649 |
2017-11-15 | $12.10 | $12.15 | $11.75 | $11.95 | $7.97 | 778,485 |
2017-11-14 | $12.45 | $12.45 | $12.05 | $12.25 | $8.17 | 787,078 |
2017-11-13 | $12.55 | $12.75 | $11.95 | $12.45 | $8.31 | 1,583,955 |
2017-11-10 | $13.00 | $13.03 | $12.60 | $12.70 | $8.47 | 1,159,900 |
2017-11-09 | $12.70 | $13.10 | $12.65 | $12.90 | $8.61 | 1,633,443 |
2017-11-08 | $12.65 | $12.65 | $11.95 | $12.35 | $8.24 | 1,061,610 |
2017-11-07 | $11.50 | $12.70 | $11.45 | $12.60 | $8.41 | 1,944,668 |
2017-11-06 | $11.00 | $11.38 | $10.80 | $11.30 | $7.54 | 1,219,449 |
2017-11-03 | $10.50 | $11.20 | $10.36 | $11.10 | $7.41 | 651,558 |
2017-11-02 | $11.20 | $11.40 | $10.90 | $10.90 | $7.03 | 823,329 |
2017-11-01 | $11.75 | $11.80 | $11.10 | $11.25 | $7.25 | 920,239 |
2017-10-31 | $11.65 | $11.70 | $11.15 | $11.65 | $7.51 | 784,539 |
2017-10-30 | $11.30 | $11.80 | $11.25 | $11.60 | $7.48 | 990,345 |
2017-10-27 | $10.30 | $11.68 | $10.30 | $11.30 | $7.28 | 1,914,675 |
2017-10-26 | $10.65 | $10.67 | $10.08 | $10.30 | $6.64 | 1,231,339 |
2017-10-25 | $11.00 | $11.05 | $10.45 | $10.50 | $6.77 | 658,471 |
2017-10-24 | $11.05 | $11.20 | $10.85 | $11.00 | $7.09 | 323,167 |
2017-10-23 | $11.40 | $11.55 | $11.00 | $11.05 | $7.12 | 596,954 |
2017-10-20 | $11.25 | $11.40 | $11.13 | $11.35 | $7.32 | 487,774 |
2017-10-19 | $11.00 | $11.15 | $10.95 | $11.10 | $7.15 | 278,751 |
2017-10-18 | $11.35 | $11.50 | $11.00 | $11.05 | $7.12 | 928,152 |
2017-10-17 | $11.75 | $11.80 | $11.30 | $11.35 | $7.32 | 508,659 |
2017-10-16 | $12.00 | $12.15 | $11.65 | $11.65 | $7.51 | 700,153 |
2017-10-13 | $11.85 | $11.95 | $11.58 | $11.90 | $7.67 | 628,170 |
2017-10-12 | $11.80 | $11.80 | $11.55 | $11.75 | $7.57 | 1,097,371 |
2017-10-11 | $11.70 | $12.10 | $11.30 | $11.90 | $7.67 | 1,193,165 |
2017-10-10 | $11.85 | $12.00 | $11.50 | $11.60 | $7.48 | 328,573 |
2017-10-09 | $11.70 | $11.80 | $11.63 | $11.70 | $7.54 | 318,654 |
2017-10-06 | $11.90 | $12.05 | $11.61 | $11.75 | $7.57 | 668,233 |
2017-10-05 | $12.10 | $12.15 | $11.90 | $12.00 | $7.73 | 915,731 |
2017-10-04 | $12.25 | $12.40 | $11.90 | $11.95 | $7.70 | 1,055,222 |
2017-10-03 | $12.00 | $12.50 | $11.80 | $12.30 | $7.93 | 1,774,759 |
2017-10-02 | $11.50 | $11.95 | $11.40 | $11.90 | $7.67 | 1,482,921 |
2017-09-29 | $11.05 | $11.70 | $11.05 | $11.55 | $7.44 | 1,911,199 |
2017-09-28 | $11.20 | $11.20 | $10.75 | $11.00 | $7.09 | 756,763 |
2017-09-27 | $11.30 | $11.45 | $10.90 | $11.00 | $6.65 | 869,062 |
2017-09-26 | $11.15 | $11.65 | $11.10 | $11.20 | $6.78 | 1,025,369 |
2017-09-25 | $10.80 | $11.30 | $10.80 | $11.10 | $6.71 | 1,832,968 |
2017-09-22 | $11.05 | $11.15 | $10.60 | $10.85 | $6.56 | 649,530 |
2017-09-21 | $10.45 | $11.10 | $10.40 | $11.00 | $6.65 | 889,957 |
2017-09-20 | $10.65 | $10.78 | $10.48 | $10.50 | $6.35 | 1,367,257 |
2017-09-19 | $10.40 | $10.73 | $10.40 | $10.55 | $6.38 | 1,286,276 |
2017-09-18 | $10.30 | $10.65 | $10.20 | $10.35 | $6.26 | 896,479 |
2017-09-15 | $10.45 | $10.55 | $9.95 | $10.20 | $6.17 | 14,388,454 |
2017-09-14 | $10.30 | $10.90 | $10.25 | $10.50 | $6.35 | 2,121,253 |
2017-09-13 | $9.35 | $10.60 | $9.35 | $10.25 | $6.20 | 2,866,015 |
2017-09-12 | $9.20 | $9.55 | $9.00 | $9.25 | $5.60 | 2,834,787 |
2017-09-11 | $8.65 | $9.05 | $8.65 | $8.90 | $5.38 | 2,867,632 |
2017-09-08 | $8.80 | $8.85 | $8.58 | $8.70 | $5.26 | 2,353,432 |
2017-09-07 | $9.00 | $9.15 | $8.90 | $8.90 | $5.38 | 1,363,304 |
2017-09-06 | $8.90 | $9.10 | $8.85 | $9.05 | $5.47 | 1,528,500 |
2017-09-05 | $9.00 | $9.15 | $8.85 | $8.90 | $5.38 | 1,274,300 |
2017-09-01 | $9.00 | $9.08 | $8.88 | $8.95 | $5.41 | 1,165,024 |
2017-08-31 | $9.10 | $9.20 | $8.85 | $8.95 | $5.41 | 2,673,415 |
2017-08-30 | $9.40 | $9.50 | $8.95 | $9.10 | $5.51 | 1,688,014 |
2017-08-29 | $9.25 | $9.40 | $9.00 | $9.20 | $5.57 | 1,524,070 |
2017-08-28 | $9.30 | $9.55 | $9.28 | $9.30 | $5.63 | 1,117,824 |
2017-08-25 | $9.60 | $9.70 | $9.30 | $9.30 | $5.63 | 829,087 |
2017-08-24 | $9.80 | $9.87 | $9.45 | $9.55 | $5.78 | 753,709 |
2017-08-23 | $9.45 | $9.88 | $9.40 | $9.80 | $5.93 | 1,128,382 |
2017-08-22 | $9.05 | $9.73 | $9.05 | $9.50 | $5.75 | 1,239,154 |
2017-08-21 | $9.35 | $9.35 | $8.95 | $9.05 | $5.47 | 679,977 |
2017-08-18 | $9.05 | $9.35 | $9.00 | $9.30 | $5.63 | 790,035 |
2017-08-17 | $9.40 | $9.60 | $9.00 | $9.10 | $5.51 | 823,882 |
2017-08-16 | $9.60 | $9.70 | $9.40 | $9.50 | $5.75 | 563,617 |
2017-08-15 | $9.90 | $9.90 | $9.55 | $9.65 | $5.84 | 731,401 |
2017-08-14 | $10.10 | $10.14 | $9.65 | $9.85 | $5.96 | 840,127 |
2017-08-11 | $10.00 | $10.20 | $9.85 | $9.95 | $6.02 | 681,861 |
2017-08-10 | $10.65 | $10.68 | $10.15 | $10.20 | $6.17 | 639,335 |
2017-08-09 | $10.60 | $10.75 | $10.30 | $10.65 | $6.44 | 714,924 |
2017-08-08 | $10.75 | $10.90 | $10.40 | $10.70 | $6.47 | 1,174,261 |
2017-08-07 | $10.00 | $10.75 | $9.90 | $10.70 | $6.47 | 1,274,924 |
2017-08-04 | $9.85 | $10.45 | $9.82 | $10.05 | $6.08 | 1,583,245 |
2017-08-03 | $11.80 | $11.80 | $9.63 | $9.80 | $5.93 | 4,505,100 |
2017-08-02 | $12.45 | $12.60 | $12.15 | $12.25 | $7.41 | 506,758 |
2017-08-01 | $12.75 | $12.85 | $12.50 | $12.80 | $7.50 | 780,212 |
2017-07-31 | $12.85 | $12.85 | $12.60 | $12.75 | $7.48 | 648,061 |
2017-07-28 | $12.85 | $12.95 | $12.55 | $12.80 | $7.50 | 529,665 |
2017-07-27 | $13.10 | $13.10 | $12.70 | $12.80 | $7.50 | 671,177 |
2017-07-26 | $12.80 | $13.05 | $12.55 | $13.00 | $7.62 | 662,365 |
2017-07-25 | $12.75 | $12.80 | $12.50 | $12.65 | $7.42 | 607,455 |
2017-07-24 | $12.75 | $12.84 | $12.50 | $12.60 | $7.39 | 736,035 |
2017-07-21 | $12.75 | $12.90 | $12.60 | $12.65 | $7.42 | 465,956 |
2017-07-20 | $12.95 | $13.05 | $12.50 | $12.75 | $7.48 | 767,745 |
2017-07-19 | $13.15 | $13.20 | $12.85 | $12.95 | $7.59 | 635,600 |
2017-07-18 | $13.30 | $13.37 | $12.90 | $13.00 | $7.62 | 1,000,046 |
2017-07-17 | $13.00 | $13.40 | $12.85 | $13.25 | $7.77 | 538,274 |
2017-07-14 | $12.95 | $13.65 | $12.85 | $13.65 | $8.00 | 425,074 |
2017-07-13 | $13.60 | $13.65 | $12.85 | $13.00 | $7.62 | 1,015,762 |
2017-07-12 | $13.80 | $14.00 | $13.55 | $13.65 | $8.00 | 313,148 |
2017-07-11 | $13.60 | $13.85 | $13.45 | $13.70 | $8.03 | 292,969 |
2017-07-10 | $13.55 | $13.75 | $13.40 | $13.50 | $7.91 | 442,309 |
2017-07-07 | $13.90 | $14.05 | $13.30 | $13.50 | $7.91 | 588,246 |
2017-07-06 | $14.55 | $14.75 | $13.82 | $13.95 | $8.18 | 699,541 |
2017-07-05 | $14.50 | $14.78 | $14.15 | $14.65 | $8.59 | 1,685,247 |
2017-07-03 | $14.00 | $14.75 | $13.95 | $14.65 | $8.59 | 625,847 |
2017-06-30 | $13.55 | $14.25 | $13.45 | $14.00 | $8.21 | 1,373,813 |
2017-06-29 | $13.30 | $13.80 | $13.20 | $13.45 | $7.89 | 943,783 |
2017-06-28 | $12.80 | $13.45 | $12.75 | $13.20 | $7.74 | 789,722 |
2017-06-27 | $12.30 | $12.95 | $12.20 | $12.75 | $7.48 | 914,946 |
2017-06-26 | $12.10 | $12.40 | $11.85 | $12.30 | $7.21 | 855,689 |
2017-06-23 | $12.30 | $12.45 | $12.00 | $12.00 | $7.04 | 763,630 |
2017-06-22 | $11.80 | $12.50 | $11.60 | $12.35 | $7.24 | 674,985 |
2017-06-21 | $11.60 | $12.25 | $11.50 | $11.70 | $6.86 | 702,422 |
2017-06-20 | $11.90 | $12.10 | $11.53 | $11.60 | $6.80 | 881,127 |
2017-06-19 | $12.25 | $12.33 | $11.88 | $12.25 | $7.18 | 769,967 |
2017-06-16 | $11.75 | $12.30 | $11.75 | $12.20 | $7.15 | 2,475,118 |
2017-06-15 | $12.40 | $12.55 | $11.85 | $11.85 | $6.95 | 839,428 |
2017-06-14 | $13.15 | $13.23 | $12.43 | $12.55 | $7.36 | 874,178 |
2017-06-13 | $13.20 | $13.48 | $13.15 | $13.30 | $7.80 | 424,007 |
2017-06-12 | $13.45 | $13.53 | $13.05 | $13.20 | $7.74 | 647,699 |
2017-06-09 | $12.70 | $13.40 | $12.50 | $13.30 | $7.80 | 686,920 |
2017-06-08 | $12.25 | $12.85 | $12.15 | $12.55 | $7.36 | 916,367 |
2017-06-07 | $13.50 | $13.85 | $12.15 | $12.25 | $7.18 | 2,194,706 |
2017-06-06 | $13.80 | $14.06 | $13.60 | $13.80 | $8.09 | 860,900 |
2017-06-05 | $13.50 | $14.10 | $13.50 | $13.75 | $8.06 | 1,132,962 |
2017-06-02 | $13.80 | $13.95 | $13.55 | $13.60 | $7.97 | 786,456 |
2017-06-01 | $13.55 | $14.08 | $13.45 | $13.90 | $8.15 | 935,554 |
2017-05-31 | $13.50 | $13.70 | $13.15 | $13.60 | $7.97 | 1,226,214 |
2017-05-30 | $14.00 | $14.00 | $13.33 | $13.50 | $7.91 | 1,486,760 |
2017-05-26 | $14.35 | $14.47 | $13.83 | $14.15 | $8.30 | 1,344,492 |
2017-05-25 | $15.00 | $15.11 | $14.35 | $14.40 | $8.44 | 1,030,075 |
2017-05-24 | $15.15 | $15.30 | $14.55 | $14.70 | $8.62 | 1,149,475 |
2017-05-23 | $15.25 | $15.33 | $15.10 | $15.20 | $8.91 | 453,310 |
2017-05-22 | $15.90 | $15.90 | $15.25 | $15.25 | $8.94 | 978,046 |
2017-05-19 | $15.55 | $15.90 | $15.35 | $15.80 | $9.26 | 527,788 |
2017-05-18 | $15.20 | $15.50 | $14.95 | $15.35 | $9.00 | 3,232,834 |
2017-05-17 | $15.45 | $15.70 | $15.13 | $15.30 | $8.97 | 490,947 |
2017-05-16 | $15.50 | $15.60 | $15.20 | $15.45 | $9.06 | 795,239 |
2017-05-15 | $15.90 | $15.95 | $15.10 | $15.40 | $9.03 | 1,949,425 |
2017-05-12 | $15.80 | $15.95 | $15.55 | $15.55 | $9.12 | 588,341 |
2017-05-11 | $15.60 | $15.78 | $15.45 | $15.70 | $9.20 | 321,520 |
2017-05-10 | $15.80 | $16.00 | $15.55 | $15.60 | $9.15 | 631,447 |
2017-05-09 | $15.90 | $16.00 | $15.65 | $15.80 | $9.26 | 604,972 |
2017-05-08 | $15.60 | $15.95 | $15.51 | $15.90 | $9.32 | 401,315 |
2017-05-05 | $14.95 | $15.90 | $14.75 | $15.50 | $9.09 | 1,085,469 |
2017-05-04 | $15.70 | $15.74 | $14.63 | $14.90 | $8.74 | 1,758,418 |
2017-05-03 | $16.05 | $16.33 | $15.85 | $15.90 | $9.08 | 789,457 |
2017-05-02 | $15.95 | $16.13 | $15.85 | $15.95 | $9.11 | 1,085,430 |
2017-05-01 | $16.25 | $16.28 | $15.95 | $15.95 | $9.11 | 846,090 |
2017-04-28 | $16.05 | $16.15 | $15.85 | $16.00 | $9.14 | 1,084,711 |
2017-04-27 | $16.40 | $16.70 | $15.70 | $15.85 | $9.06 | 2,114,892 |
2017-04-26 | $16.85 | $16.90 | $16.30 | $16.40 | $9.37 | 2,052,138 |
2017-04-25 | $17.70 | $17.95 | $16.25 | $16.50 | $9.43 | 63,003 |
2017-04-24 | $21.85 | $21.98 | $21.50 | $21.70 | $12.40 | 165,148 |
2017-04-21 | $21.50 | $21.80 | $21.35 | $21.60 | $12.34 | 218,930 |
2017-04-20 | $21.45 | $21.65 | $21.30 | $21.45 | $12.26 | 196,638 |
2017-04-19 | $21.95 | $21.95 | $21.28 | $21.30 | $12.17 | 289,796 |
2017-04-18 | $21.65 | $22.05 | $21.63 | $21.90 | $12.51 | 324,257 |
2017-04-17 | $21.80 | $21.95 | $21.55 | $21.80 | $12.46 | 339,294 |
2017-04-13 | $21.60 | $21.90 | $21.45 | $21.70 | $12.40 | 280,973 |
2017-04-12 | $21.55 | $21.75 | $21.33 | $21.60 | $12.34 | 271,557 |
2017-04-11 | $21.45 | $21.55 | $21.20 | $21.50 | $12.28 | 247,134 |
2017-04-10 | $21.70 | $21.90 | $21.25 | $21.45 | $12.26 | 258,200 |
2017-04-07 | $21.80 | $21.90 | $21.30 | $21.55 | $12.31 | 417,640 |
2017-04-06 | $22.05 | $22.05 | $21.38 | $21.75 | $12.43 | 469,331 |
2017-04-05 | $23.00 | $23.00 | $21.85 | $21.95 | $12.54 | 450,719 |
2017-04-04 | $22.85 | $23.19 | $22.59 | $22.80 | $13.03 | 372,018 |
2017-04-03 | $22.60 | $23.15 | $22.30 | $23.15 | $13.23 | 512,534 |
2017-03-31 | $21.60 | $22.65 | $21.50 | $22.60 | $12.91 | 534,740 |
2017-03-30 | $21.80 | $21.85 | $21.49 | $21.75 | $12.43 | 329,189 |
2017-03-29 | $21.05 | $21.85 | $20.80 | $21.75 | $12.43 | 299,575 |
2017-03-28 | $21.20 | $21.45 | $21.00 | $21.15 | $12.08 | 298,912 |
2017-03-27 | $21.25 | $21.30 | $20.56 | $21.20 | $12.11 | 297,425 |
2017-03-24 | $21.85 | $21.88 | $21.50 | $21.70 | $12.40 | 218,479 |
2017-03-23 | $21.70 | $22.10 | $21.55 | $21.70 | $12.40 | 183,490 |
2017-03-22 | $21.90 | $22.05 | $21.40 | $21.70 | $12.40 | 310,152 |
2017-03-21 | $22.50 | $22.55 | $21.93 | $22.10 | $12.63 | 295,610 |
2017-03-20 | $22.50 | $22.60 | $22.10 | $22.55 | $12.88 | 191,597 |
2017-03-17 | $22.15 | $22.80 | $21.95 | $22.60 | $12.91 | 1,331,887 |
2017-03-16 | $22.30 | $22.35 | $22.00 | $22.15 | $12.66 | 293,651 |
2017-03-15 | $21.55 | $22.50 | $21.55 | $22.25 | $12.71 | 467,531 |
2017-03-14 | $21.70 | $21.85 | $21.10 | $21.45 | $12.26 | 668,306 |
2017-03-13 | $21.70 | $22.15 | $21.60 | $21.90 | $12.51 | 401,319 |
2017-03-10 | $22.00 | $22.10 | $21.50 | $21.75 | $12.43 | 391,528 |
2017-03-09 | $22.20 | $22.30 | $21.10 | $21.80 | $12.46 | 615,218 |
2017-03-08 | $22.75 | $23.10 | $22.35 | $22.55 | $12.88 | 394,528 |
2017-03-07 | $23.05 | $23.25 | $22.80 | $23.05 | $13.17 | 316,633 |
2017-03-06 | $22.70 | $23.15 | $22.25 | $23.10 | $13.20 | 273,019 |
2017-03-03 | $22.65 | $22.90 | $22.60 | $22.70 | $12.97 | 385,332 |
2017-03-02 | $22.05 | $22.75 | $22.05 | $22.65 | $12.94 | 510,590 |
2017-03-01 | $22.45 | $22.75 | $21.90 | $22.25 | $12.71 | 357,736 |
2017-02-28 | $21.85 | $22.45 | $21.75 | $22.20 | $12.68 | 380,889 |
2017-02-27 | $22.45 | $22.95 | $21.60 | $21.85 | $12.48 | 817,163 |
2017-02-24 | $22.95 | $22.95 | $21.95 | $22.50 | $12.86 | 656,897 |
2017-02-23 | $23.45 | $23.50 | $22.85 | $23.10 | $13.20 | 399,901 |
2017-02-22 | $23.30 | $23.85 | $23.15 | $23.20 | $13.25 | 495,811 |
2017-02-21 | $23.45 | $23.55 | $23.30 | $23.45 | $13.40 | 1,314,673 |
2017-02-17 | $23.30 | $23.50 | $23.15 | $23.20 | $13.25 | 603,188 |
2017-02-16 | $23.15 | $23.45 | $22.85 | $23.25 | $13.28 | 4,103,155 |
2017-02-15 | $23.70 | $24.60 | $23.70 | $24.15 | $13.80 | 319,508 |
2017-02-14 | $24.15 | $24.40 | $23.75 | $23.90 | $13.65 | 554,982 |
2017-02-13 | $23.50 | $24.10 | $23.25 | $23.95 | $13.68 | 807,622 |
2017-02-10 | $23.95 | $24.14 | $23.35 | $23.45 | $13.40 | 505,117 |
2017-02-09 | $24.00 | $24.55 | $23.65 | $24.05 | $13.74 | 385,973 |
2017-02-08 | $23.40 | $24.05 | $23.11 | $23.65 | $13.51 | 506,738 |
2017-02-07 | $25.15 | $25.15 | $23.60 | $24.10 | $13.77 | 774,840 |
2017-02-06 | $24.85 | $25.50 | $24.55 | $24.95 | $14.25 | 856,333 |
2017-02-03 | $24.25 | $24.90 | $24.05 | $24.90 | $14.23 | 777,757 |
2017-02-02 | $24.60 | $24.70 | $24.15 | $24.30 | $13.88 | 467,467 |
2017-02-01 | $24.25 | $24.60 | $24.00 | $24.60 | $14.05 | 306,834 |
2017-01-31 | $24.00 | $24.45 | $23.75 | $24.45 | $13.75 | 244,259 |
2017-01-30 | $24.60 | $24.75 | $23.63 | $24.05 | $13.53 | 590,903 |
2017-01-27 | $25.25 | $25.33 | $24.60 | $24.65 | $13.86 | 495,829 |
2017-01-26 | $25.70 | $25.78 | $25.00 | $25.25 | $14.20 | 912,717 |
2017-01-25 | $24.85 | $25.80 | $24.60 | $25.75 | $14.48 | 707,111 |
2017-01-24 | $24.05 | $25.05 | $23.90 | $24.75 | $13.92 | 558,106 |
2017-01-23 | $23.95 | $24.30 | $23.45 | $24.00 | $13.50 | 706,706 |
2017-01-20 | $23.80 | $24.35 | $23.70 | $24.00 | $13.50 | 861,053 |
2017-01-19 | $23.10 | $23.15 | $22.73 | $22.90 | $12.88 | 463,771 |
2017-01-18 | $23.40 | $24.00 | $23.08 | $23.15 | $13.02 | 882,753 |
2017-01-17 | $23.00 | $23.65 | $22.80 | $23.55 | $13.24 | 868,459 |
2017-01-13 | $22.55 | $22.96 | $22.45 | $22.70 | $12.77 | 604,600 |
2017-01-12 | $22.05 | $22.60 | $21.85 | $22.35 | $12.57 | 701,485 |
2017-01-11 | $21.35 | $21.70 | $21.15 | $21.50 | $12.09 | 644,095 |
2017-01-10 | $21.45 | $21.65 | $21.15 | $21.20 | $11.92 | 318,589 |
2017-01-09 | $21.40 | $21.70 | $21.15 | $21.40 | $12.04 | 691,837 |
2017-01-06 | $21.20 | $21.53 | $21.08 | $21.35 | $12.01 | 760,483 |
2017-01-05 | $21.10 | $21.35 | $20.70 | $20.95 | $11.78 | 685,300 |
2017-01-04 | $21.15 | $21.35 | $20.66 | $20.95 | $11.78 | 515,268 |
2017-01-03 | $21.20 | $21.80 | $20.85 | $21.15 | $11.90 | 521,216 |
2016-12-30 | $20.80 | $21.18 | $20.80 | $21.00 | $11.81 | 342,658 |
2016-12-29 | $21.05 | $21.15 | $20.78 | $20.95 | $11.78 | 344,930 |
2016-12-28 | $21.15 | $21.40 | $20.70 | $21.00 | $11.81 | 328,027 |
2016-12-27 | $20.95 | $21.15 | $20.85 | $21.15 | $11.90 | 299,732 |
2016-12-23 | $20.45 | $21.10 | $20.15 | $20.75 | $11.67 | 430,205 |
2016-12-22 | $21.05 | $21.50 | $20.33 | $20.45 | $11.50 | 889,123 |
2016-12-21 | $20.00 | $20.63 | $19.95 | $20.45 | $11.50 | 854,350 |
2016-12-20 | $19.50 | $20.10 | $19.10 | $19.80 | $11.14 | 412,912 |
2016-12-19 | $19.20 | $19.50 | $19.15 | $19.40 | $10.91 | 324,860 |
2016-12-16 | $18.50 | $19.50 | $18.50 | $19.15 | $10.77 | 1,874,435 |
2016-12-15 | $18.55 | $18.99 | $18.50 | $18.60 | $10.46 | 361,065 |
2016-12-14 | $19.10 | $19.70 | $18.70 | $18.70 | $10.52 | 395,015 |
2016-12-13 | $18.80 | $19.45 | $18.55 | $19.30 | $10.85 | 371,728 |
2016-12-12 | $18.90 | $19.30 | $18.65 | $18.75 | $10.55 | 308,978 |
2016-12-09 | $19.40 | $19.40 | $18.55 | $18.65 | $10.49 | 266,697 |
2016-12-08 | $19.05 | $19.40 | $18.95 | $19.30 | $10.85 | 573,284 |
2016-12-07 | $18.45 | $19.20 | $18.30 | $19.00 | $10.69 | 437,819 |
2016-12-06 | $18.70 | $18.85 | $18.05 | $18.55 | $10.43 | 584,435 |
2016-12-05 | $18.35 | $18.60 | $17.95 | $18.00 | $10.12 | 255,517 |
2016-12-02 | $18.40 | $18.73 | $18.15 | $18.25 | $10.26 | 335,695 |
2016-12-01 | $18.75 | $18.90 | $18.30 | $18.50 | $10.40 | 505,740 |
2016-11-30 | $18.10 | $18.65 | $17.95 | $18.55 | $10.43 | 832,427 |
2016-11-29 | $17.70 | $17.92 | $17.25 | $17.65 | $9.93 | 408,436 |
2016-11-28 | $18.55 | $18.65 | $17.75 | $18.05 | $10.15 | 442,050 |
2016-11-25 | $18.85 | $18.85 | $18.30 | $18.55 | $10.43 | 82,573 |
2016-11-23 | $18.70 | $19.18 | $18.55 | $18.90 | $10.63 | 819,436 |
2016-11-22 | $18.80 | $19.15 | $18.45 | $18.80 | $10.57 | 642,757 |
2016-11-21 | $18.60 | $18.90 | $18.50 | $18.80 | $10.57 | 456,721 |
2016-11-18 | $18.30 | $18.55 | $18.05 | $18.40 | $10.35 | 564,580 |
2016-11-17 | $17.85 | $18.48 | $17.80 | $18.15 | $10.21 | 428,212 |
2016-11-16 | $18.25 | $18.55 | $17.52 | $17.60 | $9.90 | 485,276 |
2016-11-15 | $17.90 | $18.30 | $17.80 | $18.25 | $10.26 | 367,119 |
2016-11-14 | $17.55 | $17.95 | $17.15 | $17.75 | $9.98 | 450,806 |
2016-11-11 | $17.50 | $17.72 | $16.80 | $17.40 | $9.79 | 385,007 |
2016-11-10 | $17.80 | $18.34 | $17.15 | $17.65 | $9.93 | 430,527 |
2016-11-09 | $17.15 | $17.96 | $17.10 | $17.75 | $9.98 | 284,028 |
2016-11-08 | $17.00 | $17.45 | $17.00 | $17.15 | $9.65 | 268,409 |
2016-11-07 | $16.65 | $17.50 | $16.65 | $17.30 | $9.73 | 360,377 |
2016-11-04 | $15.75 | $16.95 | $14.65 | $16.65 | $9.36 | 477,878 |
2016-11-03 | $17.45 | $17.75 | $16.70 | $17.05 | $9.59 | 392,170 |
2016-11-02 | $17.25 | $17.95 | $16.80 | $17.65 | $9.93 | 628,048 |
2016-11-01 | $17.85 | $18.10 | $17.20 | $17.70 | $9.74 | 328,794 |
2016-10-31 | $18.55 | $18.80 | $17.80 | $17.80 | $9.79 | 245,936 |
2016-10-28 | $18.45 | $18.89 | $18.40 | $18.59 | $10.23 | 209,062 |
2016-10-27 | $19.11 | $19.11 | $18.42 | $18.61 | $10.24 | 316,452 |
2016-10-26 | $18.96 | $19.39 | $18.90 | $19.05 | $10.48 | 271,424 |
2016-10-25 | $19.42 | $19.71 | $19.22 | $19.24 | $10.59 | 218,661 |
2016-10-24 | $19.20 | $19.74 | $19.13 | $19.53 | $10.75 | 335,773 |
2016-10-21 | $19.11 | $19.42 | $19.11 | $19.33 | $10.64 | 249,675 |
2016-10-20 | $19.21 | $19.43 | $18.67 | $19.35 | $10.65 | 264,443 |
2016-10-19 | $19.17 | $19.70 | $19.02 | $19.35 | $10.65 | 672,816 |
2016-10-18 | $19.18 | $19.33 | $18.99 | $19.05 | $10.48 | 224,463 |
2016-10-17 | $19.07 | $19.16 | $18.75 | $19.00 | $10.45 | 455,871 |
2016-10-14 | $19.35 | $19.70 | $19.05 | $19.10 | $10.51 | 221,449 |
2016-10-13 | $19.01 | $19.75 | $18.91 | $19.41 | $10.68 | 256,479 |
2016-10-12 | $18.75 | $19.26 | $18.59 | $19.19 | $10.56 | 379,360 |
2016-10-11 | $18.94 | $19.00 | $18.65 | $18.92 | $10.41 | 249,923 |
2016-10-10 | $19.20 | $19.62 | $18.99 | $19.00 | $10.45 | 482,627 |
2016-10-07 | $18.99 | $19.20 | $18.53 | $19.05 | $10.48 | 348,089 |
2016-10-06 | $19.39 | $19.61 | $18.81 | $18.92 | $10.41 | 558,257 |
2016-10-05 | $19.66 | $20.50 | $19.40 | $19.61 | $10.79 | 529,689 |
2016-10-04 | $19.45 | $19.91 | $19.32 | $19.46 | $10.71 | 445,436 |
2016-10-03 | $18.95 | $19.49 | $18.83 | $19.33 | $10.64 | 467,432 |
2016-09-30 | $18.87 | $18.95 | $18.67 | $18.84 | $10.37 | 262,543 |
2016-09-29 | $18.91 | $19.14 | $18.42 | $18.75 | $10.32 | 231,657 |
2016-09-28 | $18.50 | $18.91 | $18.01 | $18.86 | $10.38 | 300,417 |
2016-09-27 | $18.56 | $18.74 | $18.26 | $18.38 | $10.11 | 243,490 |
2016-09-26 | $18.99 | $19.41 | $18.73 | $18.73 | $10.31 | 505,344 |
2016-09-23 | $18.67 | $18.98 | $18.65 | $18.86 | $10.38 | 539,146 |
2016-09-22 | $18.25 | $18.86 | $18.02 | $18.67 | $10.27 | 700,429 |
2016-09-21 | $17.87 | $18.03 | $17.67 | $18.00 | $9.90 | 352,851 |
2016-09-20 | $17.70 | $17.98 | $17.45 | $17.64 | $9.71 | 241,417 |
2016-09-19 | $17.55 | $17.98 | $17.47 | $17.70 | $9.74 | 270,462 |
2016-09-16 | $17.00 | $17.82 | $16.77 | $17.43 | $9.59 | 550,673 |
2016-09-15 | $17.39 | $17.50 | $17.00 | $17.27 | $9.50 | 380,877 |
2016-09-14 | $17.40 | $17.65 | $17.05 | $17.31 | $9.52 | 261,607 |
2016-09-13 | $17.67 | $17.95 | $16.87 | $17.20 | $9.46 | 492,803 |
2016-09-12 | $17.85 | $18.18 | $17.63 | $17.98 | $9.89 | 255,895 |
2016-09-09 | $18.20 | $18.38 | $17.95 | $17.96 | $9.88 | 426,131 |
2016-09-08 | $18.35 | $18.49 | $18.03 | $18.27 | $10.05 | 435,064 |
2016-09-07 | $18.16 | $18.59 | $18.10 | $18.28 | $10.06 | 303,920 |
2016-09-06 | $18.25 | $18.51 | $18.02 | $18.14 | $9.98 | 295,482 |
2016-09-02 | $18.10 | $18.67 | $18.07 | $18.38 | $10.11 | 666,086 |
2016-09-01 | $17.85 | $18.21 | $17.60 | $18.01 | $9.91 | 288,517 |
2016-08-31 | $17.88 | $18.18 | $17.50 | $18.14 | $9.98 | 619,168 |
2016-08-30 | $18.03 | $18.08 | $17.88 | $17.98 | $9.89 | 459,879 |
2016-08-29 | $17.71 | $18.00 | $17.42 | $17.91 | $9.86 | 344,367 |
2016-08-26 | $17.82 | $18.07 | $17.32 | $17.82 | $9.81 | 285,738 |
2016-08-25 | $17.31 | $17.84 | $17.10 | $17.73 | $9.76 | 325,256 |
2016-08-24 | $18.16 | $18.38 | $17.54 | $17.74 | $9.76 | 349,301 |
2016-08-23 | $18.45 | $18.65 | $18.24 | $18.34 | $10.09 | 359,883 |
2016-08-22 | $18.15 | $18.51 | $18.11 | $18.45 | $10.15 | 411,369 |
2016-08-19 | $18.18 | $18.61 | $18.09 | $18.48 | $10.17 | 438,937 |
2016-08-18 | $18.25 | $18.38 | $18.12 | $18.15 | $9.99 | 666,312 |
2016-08-17 | $18.68 | $18.71 | $18.11 | $18.18 | $10.00 | 525,029 |
2016-08-16 | $18.74 | $19.15 | $18.62 | $18.82 | $10.36 | 340,252 |
2016-08-15 | $18.55 | $19.10 | $18.49 | $18.78 | $10.33 | 410,523 |
2016-08-12 | $18.52 | $18.62 | $18.20 | $18.53 | $10.20 | 556,377 |
2016-08-11 | $18.65 | $18.81 | $18.40 | $18.49 | $10.17 | 334,695 |
2016-08-10 | $18.21 | $18.65 | $18.08 | $18.47 | $10.16 | 356,563 |
2016-08-09 | $18.19 | $18.38 | $18.04 | $18.17 | $10.00 | 184,140 |
2016-08-08 | $18.34 | $18.60 | $18.02 | $18.02 | $9.92 | 327,101 |
2016-08-05 | $19.01 | $19.04 | $17.99 | $18.14 | $9.98 | 416,426 |
2016-08-04 | $18.14 | $18.84 | $16.75 | $18.76 | $10.32 | 967,752 |
2016-08-03 | $17.71 | $18.25 | $17.23 | $18.07 | $9.94 | 561,004 |
2016-08-02 | $17.41 | $17.87 | $16.97 | $17.59 | $9.68 | 865,645 |
2016-08-01 | $18.77 | $18.78 | $17.45 | $17.81 | $9.59 | 910,563 |
2016-07-29 | $18.70 | $18.92 | $18.13 | $18.81 | $10.13 | 558,209 |
2016-07-28 | $18.56 | $19.14 | $18.56 | $18.75 | $10.09 | 349,380 |
2016-07-27 | $19.06 | $19.45 | $18.50 | $18.64 | $10.03 | 610,897 |
2016-07-26 | $18.45 | $19.04 | $18.31 | $18.89 | $10.17 | 482,556 |
2016-07-25 | $18.80 | $18.88 | $17.96 | $18.54 | $9.98 | 1,004,258 |
2016-07-22 | $19.41 | $19.49 | $18.70 | $18.88 | $10.16 | 542,371 |
2016-07-21 | $19.46 | $19.85 | $19.20 | $19.38 | $10.43 | 373,660 |
2016-07-20 | $19.10 | $19.93 | $18.65 | $19.56 | $10.53 | 640,363 |
2016-07-19 | $19.31 | $19.74 | $19.07 | $19.44 | $10.47 | 356,153 |
2016-07-18 | $19.01 | $19.48 | $18.81 | $19.18 | $10.33 | 310,500 |
2016-07-15 | $19.05 | $19.38 | $18.97 | $19.05 | $10.26 | 309,817 |
2016-07-14 | $19.16 | $19.25 | $18.50 | $19.01 | $10.23 | 408,242 |
2016-07-13 | $18.85 | $19.14 | $18.39 | $18.77 | $10.10 | 585,932 |
2016-07-12 | $18.48 | $19.41 | $18.29 | $19.00 | $10.23 | 1,094,087 |
2016-07-11 | $18.72 | $18.74 | $17.90 | $18.02 | $9.70 | 840,454 |
2016-07-08 | $18.55 | $18.73 | $18.04 | $18.58 | $10.00 | 587,659 |
2016-07-07 | $18.91 | $19.29 | $17.84 | $18.21 | $9.80 | 795,621 |
2016-07-06 | $18.82 | $19.18 | $18.08 | $18.68 | $10.06 | 1,544,396 |
2016-07-05 | $19.52 | $19.78 | $18.59 | $19.13 | $10.30 | 657,394 |
2016-07-01 | $19.17 | $20.00 | $19.13 | $19.91 | $10.72 | 1,260,191 |
2016-06-30 | $19.25 | $19.41 | $18.50 | $19.32 | $10.40 | 1,239,990 |
2016-06-29 | $19.55 | $20.06 | $19.06 | $19.34 | $10.41 | 939,893 |
2016-06-28 | $18.56 | $19.54 | $18.40 | $19.54 | $10.52 | 670,068 |
2016-06-27 | $18.25 | $18.68 | $16.98 | $17.81 | $9.59 | 1,176,921 |
2016-06-24 | $18.35 | $19.54 | $18.11 | $18.87 | $10.16 | 1,020,771 |
2016-06-23 | $19.68 | $19.78 | $19.03 | $19.77 | $10.64 | 1,071,524 |
2016-06-22 | $19.80 | $19.90 | $19.06 | $19.40 | $10.44 | 940,527 |
2016-06-21 | $19.32 | $19.80 | $19.02 | $19.67 | $10.59 | 1,294,466 |
2016-06-20 | $19.38 | $19.92 | $19.05 | $19.40 | $10.44 | 1,364,062 |
2016-06-17 | $18.95 | $19.45 | $18.66 | $19.20 | $10.34 | 9,882,016 |
2016-06-16 | $18.56 | $18.72 | $17.54 | $18.40 | $9.91 | 1,607,518 |
2016-06-15 | $19.00 | $19.68 | $18.67 | $18.77 | $10.10 | 1,145,461 |
2016-06-14 | $18.68 | $19.21 | $17.97 | $19.00 | $10.23 | 2,512,227 |
2016-06-13 | $18.95 | $19.77 | $18.64 | $18.69 | $10.06 | 2,278,155 |
2016-06-10 | $17.94 | $19.40 | $17.91 | $18.68 | $10.06 | 2,322,070 |
2016-06-09 | $18.24 | $18.30 | $17.59 | $18.24 | $9.82 | 509,812 |
2016-06-08 | $18.36 | $18.56 | $17.61 | $18.03 | $9.71 | 893,698 |
2016-06-07 | $17.60 | $18.03 | $17.50 | $17.96 | $9.67 | 1,077,756 |
2016-06-06 | $17.50 | $17.74 | $17.00 | $17.47 | $9.40 | 568,131 |
2016-06-03 | $16.78 | $17.52 | $16.76 | $17.13 | $9.22 | 1,616,773 |
2016-06-02 | $15.25 | $16.98 | $15.25 | $16.63 | $8.95 | 1,690,801 |
2016-06-01 | $14.60 | $15.74 | $14.38 | $15.48 | $8.33 | 1,178,799 |
2016-05-31 | $14.63 | $15.34 | $14.50 | $15.02 | $8.09 | 2,073,119 |
2016-05-27 | $12.95 | $14.50 | $12.95 | $14.49 | $7.80 | 2,207,194 |
2016-05-26 | $14.33 | $14.50 | $13.27 | $13.44 | $7.24 | 1,651,616 |
2016-05-25 | $14.11 | $14.26 | $13.84 | $14.09 | $7.58 | 985,356 |
2016-05-24 | $14.00 | $14.05 | $13.67 | $13.90 | $7.48 | 698,810 |
2016-05-23 | $13.71 | $13.98 | $13.50 | $13.82 | $7.44 | 538,247 |
2016-05-20 | $13.65 | $14.00 | $13.50 | $13.92 | $7.49 | 444,179 |
2016-05-19 | $13.05 | $13.80 | $13.02 | $13.53 | $7.28 | 489,073 |
2016-05-18 | $13.54 | $13.75 | $13.14 | $13.26 | $7.14 | 582,089 |
2016-05-17 | $13.28 | $13.69 | $13.20 | $13.56 | $7.30 | 718,185 |
2016-05-16 | $13.44 | $13.60 | $13.15 | $13.32 | $7.17 | 492,467 |
2016-05-13 | $13.22 | $13.70 | $13.02 | $13.05 | $7.03 | 733,881 |
2016-05-12 | $13.42 | $13.57 | $12.96 | $13.33 | $7.18 | 776,131 |
2016-05-11 | $12.66 | $13.32 | $12.36 | $13.10 | $7.05 | 860,317 |
2016-05-10 | $12.70 | $13.00 | $12.58 | $12.75 | $6.86 | 589,106 |
2016-05-09 | $13.07 | $13.46 | $12.20 | $12.57 | $6.77 | 751,465 |
2016-05-06 | $12.26 | $13.20 | $12.26 | $13.02 | $7.01 | 831,009 |
2016-05-05 | $12.40 | $12.98 | $12.38 | $12.53 | $6.75 | 735,500 |
2016-05-04 | $12.00 | $12.83 | $11.85 | $12.39 | $6.67 | 1,086,081 |
2016-05-03 | $12.09 | $12.24 | $11.57 | $11.82 | $6.36 | 1,121,609 |
2016-05-02 | $12.81 | $12.84 | $11.96 | $12.39 | $6.67 | 1,282,592 |
2016-04-29 | $13.56 | $13.70 | $12.72 | $12.78 | $6.88 | 2,983,447 |
2016-04-28 | $13.93 | $14.05 | $13.60 | $13.82 | $7.22 | 2,035,031 |
2016-04-27 | $14.10 | $14.59 | $13.41 | $14.07 | $7.35 | 2,787,994 |
2016-04-26 | $13.41 | $14.15 | $12.97 | $13.98 | $7.30 | 1,922,556 |
2016-04-25 | $13.20 | $13.44 | $12.55 | $13.15 | $6.87 | 1,550,650 |
2016-04-22 | $12.33 | $17.74 | $12.33 | $13.33 | $6.96 | 14,038,875 |
2016-04-21 | $9.56 | $10.94 | $9.52 | $10.74 | $5.61 | 1,172,216 |
2016-04-20 | $8.81 | $9.56 | $8.61 | $9.40 | $4.91 | 866,940 |
2016-04-19 | $8.52 | $8.98 | $8.50 | $8.88 | $4.64 | 798,047 |
2016-04-18 | $7.95 | $8.56 | $7.90 | $8.48 | $4.43 | 656,455 |
2016-04-15 | $8.25 | $8.42 | $8.15 | $8.22 | $4.29 | 784,259 |
2016-04-14 | $8.56 | $8.65 | $8.25 | $8.44 | $4.41 | 379,390 |
2016-04-13 | $8.26 | $8.70 | $8.05 | $8.56 | $4.47 | 624,309 |
2016-04-12 | $7.84 | $8.42 | $7.76 | $8.28 | $4.33 | 584,754 |
2016-04-11 | $8.09 | $8.20 | $7.72 | $7.79 | $4.07 | 541,139 |
2016-04-08 | $7.60 | $8.06 | $7.60 | $7.91 | $4.13 | 603,819 |
2016-04-07 | $7.51 | $7.71 | $7.30 | $7.44 | $3.89 | 806,615 |
2016-04-06 | $7.41 | $7.74 | $7.35 | $7.61 | $3.98 | 730,080 |
2016-04-05 | $7.13 | $7.48 | $7.10 | $7.30 | $3.81 | 464,701 |
2016-04-04 | $7.41 | $7.59 | $7.17 | $7.18 | $3.75 | 675,530 |
2016-04-01 | $7.35 | $7.64 | $7.21 | $7.23 | $3.78 | 852,519 |
2016-03-31 | $7.56 | $8.06 | $7.51 | $7.52 | $3.93 | 1,213,227 |
2016-03-30 | $8.25 | $8.46 | $7.51 | $7.59 | $3.96 | 1,126,372 |
2016-03-29 | $7.47 | $8.12 | $7.17 | $7.96 | $4.16 | 925,139 |
2016-03-28 | $7.94 | $7.99 | $7.53 | $7.60 | $3.97 | 738,582 |
2016-03-24 | $7.25 | $7.91 | $7.00 | $7.83 | $4.09 | 1,018,782 |
2016-03-23 | $7.75 | $8.09 | $7.44 | $7.44 | $3.89 | 742,758 |
2016-03-22 | $7.56 | $7.92 | $7.40 | $7.90 | $4.13 | 954,913 |
2016-03-21 | $8.30 | $8.30 | $7.34 | $7.69 | $4.02 | 1,732,575 |
2016-03-18 | $8.10 | $9.08 | $8.10 | $8.30 | $4.34 | 11,686,327 |
2016-03-17 | $7.68 | $8.32 | $7.51 | $8.03 | $4.19 | 2,110,701 |
2016-03-16 | $6.63 | $7.35 | $6.57 | $7.25 | $3.79 | 2,462,776 |
2016-03-15 | $6.81 | $7.09 | $6.52 | $6.60 | $3.45 | 2,114,370 |
2016-03-14 | $7.15 | $7.56 | $6.72 | $7.23 | $3.78 | 2,011,310 |
2016-03-11 | $7.93 | $8.31 | $7.30 | $7.44 | $3.89 | 3,234,436 |
2016-03-10 | $8.70 | $8.92 | $8.32 | $8.33 | $4.35 | 950,927 |
2016-03-09 | $8.58 | $8.69 | $8.06 | $8.52 | $4.45 | 734,114 |
2016-03-08 | $9.24 | $9.31 | $8.40 | $8.50 | $4.44 | 1,231,567 |
2016-03-07 | $8.90 | $9.40 | $8.79 | $9.34 | $4.88 | 1,252,992 |
2016-03-04 | $9.01 | $9.42 | $8.65 | $8.85 | $4.62 | 1,404,010 |
2016-03-03 | $8.19 | $9.07 | $8.07 | $8.99 | $4.70 | 937,830 |
2016-03-02 | $8.01 | $8.23 | $7.76 | $8.20 | $4.28 | 1,088,151 |
2016-03-01 | $8.29 | $8.29 | $8.00 | $8.13 | $4.25 | 851,239 |
2016-02-29 | $7.85 | $8.45 | $7.76 | $8.09 | $4.23 | 773,937 |
2016-02-26 | $8.06 | $8.51 | $7.74 | $7.97 | $4.16 | 854,237 |
2016-02-25 | $7.45 | $8.03 | $7.25 | $8.00 | $4.18 | 567,819 |
2016-02-24 | $7.75 | $8.02 | $7.01 | $7.83 | $4.09 | 1,948,799 |
2016-02-23 | $8.52 | $8.93 | $7.93 | $7.99 | $4.17 | 1,189,256 |
2016-02-22 | $8.56 | $8.94 | $8.50 | $8.77 | $4.58 | 1,105,950 |
2016-02-19 | $8.40 | $8.55 | $8.16 | $8.24 | $4.30 | 589,956 |
2016-02-18 | $8.51 | $8.96 | $8.07 | $8.50 | $4.44 | 1,192,242 |
2016-02-17 | $7.79 | $9.56 | $7.79 | $8.43 | $4.40 | 2,325,048 |
2016-02-16 | $7.04 | $7.87 | $6.63 | $7.71 | $4.03 | 2,790,341 |
2016-02-12 | $6.40 | $7.00 | $5.75 | $6.49 | $3.39 | 1,299,499 |
2016-02-11 | $6.29 | $6.29 | $5.57 | $5.70 | $2.98 | 1,890,303 |
2016-02-10 | $7.58 | $7.66 | $6.21 | $6.30 | $3.29 | 2,760,539 |
2016-02-09 | $8.33 | $8.36 | $7.42 | $7.66 | $4.00 | 1,631,629 |
2016-02-08 | $10.00 | $10.05 | $8.38 | $8.49 | $4.44 | 1,659,198 |
2016-02-05 | $10.03 | $10.69 | $10.02 | $10.39 | $5.43 | 438,793 |
2016-02-04 | $11.45 | $11.45 | $10.02 | $10.27 | $5.36 | 1,013,806 |
2016-02-03 | $10.73 | $11.25 | $10.22 | $11.16 | $5.83 | 810,939 |
2016-02-02 | $10.56 | $10.75 | $10.01 | $10.47 | $5.47 | 759,377 |
2016-02-01 | $10.78 | $10.78 | $9.85 | $10.48 | $5.47 | 1,821,674 |
2016-01-29 | $12.02 | $12.97 | $11.76 | $12.05 | $5.93 | 1,030,116 |
2016-01-28 | $11.98 | $12.18 | $11.28 | $11.78 | $5.80 | 1,072,323 |
2016-01-27 | $11.59 | $11.68 | $10.71 | $11.25 | $5.54 | 1,251,767 |
2016-01-26 | $11.98 | $12.13 | $10.87 | $11.69 | $5.76 | 1,300,248 |
2016-01-25 | $11.71 | $12.80 | $10.93 | $11.50 | $5.66 | 2,230,873 |
2016-01-22 | $9.77 | $12.26 | $9.77 | $12.21 | $6.01 | 2,600,912 |
2016-01-21 | $8.34 | $9.57 | $8.21 | $9.44 | $4.65 | 1,647,900 |
2016-01-20 | $8.46 | $8.54 | $7.56 | $8.22 | $4.05 | 1,297,003 |
2016-01-19 | $10.15 | $10.18 | $8.68 | $8.81 | $4.34 | 1,091,652 |
2016-01-15 | $10.18 | $10.56 | $9.94 | $10.13 | $4.99 | 898,236 |
2016-01-14 | $10.95 | $12.11 | $10.56 | $10.71 | $5.27 | 1,483,758 |
2016-01-13 | $12.50 | $12.99 | $10.91 | $11.07 | $5.45 | 1,549,725 |
2016-01-12 | $12.17 | $13.11 | $11.70 | $12.37 | $6.09 | 1,861,094 |
2016-01-11 | $13.00 | $13.20 | $11.70 | $12.76 | $6.28 | 2,899,755 |
2016-01-08 | $10.76 | $15.16 | $10.69 | $13.28 | $6.54 | 8,232,450 |
2016-01-07 | $9.38 | $10.32 | $9.05 | $9.12 | $4.49 | 2,653,032 |
2016-01-06 | $10.35 | $10.44 | $9.52 | $9.91 | $4.88 | 862,515 |
2016-01-05 | $10.76 | $10.80 | $10.15 | $10.60 | $5.22 | 744,299 |
2016-01-04 | $10.74 | $11.10 | $10.26 | $10.76 | $5.30 | 952,620 |
2015-12-31 | $9.97 | $11.23 | $9.90 | $11.04 | $5.44 | 1,025,158 |
2015-12-30 | $10.35 | $10.57 | $9.98 | $10.07 | $4.96 | 952,580 |
2015-12-29 | $10.37 | $10.64 | $9.90 | $10.58 | $5.21 | 1,050,757 |
2015-12-28 | $11.11 | $11.11 | $9.92 | $10.17 | $5.01 | 1,211,940 |
2015-12-24 | $11.01 | $11.43 | $10.87 | $11.14 | $5.48 | 797,724 |
2015-12-23 | $9.81 | $11.23 | $9.81 | $10.96 | $5.40 | 1,849,865 |
2015-12-22 | $8.91 | $10.11 | $8.75 | $9.57 | $4.71 | 2,203,191 |
2015-12-21 | $9.01 | $9.29 | $8.04 | $8.90 | $4.38 | 2,429,710 |
2015-12-18 | $8.12 | $9.10 | $8.12 | $9.10 | $4.48 | 3,238,831 |
2015-12-17 | $9.31 | $9.33 | $8.10 | $8.11 | $3.99 | 1,436,531 |
2015-12-16 | $8.99 | $9.42 | $8.67 | $9.33 | $4.59 | 1,278,282 |
2015-12-15 | $9.10 | $9.39 | $8.45 | $8.96 | $4.41 | 1,832,525 |
2015-12-14 | $9.58 | $9.77 | $8.27 | $9.00 | $4.43 | 3,171,976 |
2015-12-11 | $10.95 | $11.20 | $9.30 | $9.69 | $4.77 | 2,616,480 |
2015-12-10 | $10.80 | $12.61 | $9.51 | $10.46 | $5.15 | 4,576,560 |
2015-12-09 | $10.66 | $11.40 | $10.64 | $10.82 | $5.33 | 1,791,269 |
2015-12-08 | $10.96 | $11.98 | $10.53 | $10.57 | $5.20 | 2,065,342 |
2015-12-07 | $13.29 | $13.33 | $10.89 | $11.19 | $5.51 | 2,026,216 |
2015-12-04 | $14.07 | $14.33 | $12.78 | $13.54 | $6.67 | 1,396,646 |
2015-12-03 | $15.11 | $15.14 | $12.91 | $14.33 | $7.05 | 2,871,057 |
2015-12-02 | $17.06 | $17.10 | $14.76 | $15.19 | $7.48 | 1,419,288 |
2015-12-01 | $17.59 | $18.21 | $17.03 | $17.28 | $8.51 | 596,179 |
2015-11-30 | $17.57 | $18.30 | $17.35 | $17.55 | $8.64 | 382,383 |
2015-11-27 | $17.25 | $17.59 | $17.01 | $17.50 | $8.62 | 167,608 |
2015-11-25 | $17.96 | $18.16 | $17.28 | $17.36 | $8.55 | 349,232 |
2015-11-24 | $18.36 | $18.78 | $18.01 | $18.02 | $8.87 | 306,297 |
2015-11-23 | $17.45 | $18.54 | $17.22 | $18.29 | $9.00 | 474,544 |
2015-11-20 | $17.79 | $18.05 | $17.17 | $17.48 | $8.61 | 518,380 |
2015-11-19 | $18.00 | $18.08 | $17.55 | $17.64 | $8.68 | 664,064 |
2015-11-18 | $17.04 | $18.17 | $16.93 | $18.07 | $8.90 | 729,317 |
2015-11-17 | $17.19 | $17.28 | $16.51 | $16.80 | $8.27 | 289,804 |
2015-11-16 | $17.00 | $17.65 | $16.77 | $17.26 | $8.50 | 333,761 |
2015-11-13 | $17.00 | $17.79 | $16.76 | $16.80 | $8.27 | 650,980 |
2015-11-12 | $16.52 | $17.21 | $16.28 | $16.94 | $8.34 | 812,910 |
2015-11-11 | $15.36 | $16.70 | $15.36 | $16.64 | $8.19 | 784,734 |
2015-11-10 | $15.89 | $15.89 | $14.57 | $15.36 | $7.56 | 885,277 |
2015-11-09 | $16.71 | $17.31 | $15.82 | $16.00 | $7.88 | 737,882 |
2015-11-06 | $16.85 | $17.38 | $16.50 | $16.78 | $8.26 | 441,613 |
2015-11-05 | $17.97 | $18.06 | $16.83 | $17.01 | $8.37 | 617,139 |
2015-11-04 | $18.98 | $19.19 | $18.00 | $18.03 | $8.88 | 368,697 |
2015-11-03 | $19.25 | $19.50 | $18.72 | $18.98 | $9.34 | 407,348 |
2015-11-02 | $18.48 | $19.37 | $18.32 | $18.99 | $9.35 | 419,553 |
2015-10-30 | $17.95 | $18.79 | $17.40 | $18.52 | $9.12 | 438,933 |
2015-10-29 | $18.35 | $19.05 | $18.12 | $18.69 | $8.89 | 533,058 |
2015-10-28 | $17.51 | $18.64 | $17.25 | $18.25 | $8.68 | 513,447 |
2015-10-27 | $17.57 | $17.74 | $16.96 | $17.60 | $8.38 | 557,538 |
2015-10-26 | $18.45 | $19.00 | $17.52 | $17.71 | $8.43 | 478,961 |
2015-10-23 | $18.81 | $19.22 | $18.12 | $18.44 | $8.78 | 385,427 |
2015-10-22 | $19.24 | $19.32 | $18.35 | $18.82 | $8.96 | 522,777 |
2015-10-21 | $19.81 | $20.00 | $19.00 | $19.32 | $9.19 | 397,230 |
2015-10-20 | $19.98 | $20.00 | $19.60 | $19.90 | $9.47 | 304,370 |
2015-10-19 | $20.00 | $20.20 | $19.07 | $19.95 | $9.49 | 605,341 |
2015-10-16 | $20.75 | $20.76 | $20.15 | $20.25 | $9.64 | 603,280 |
2015-10-15 | $20.61 | $20.92 | $20.28 | $20.52 | $9.76 | 373,942 |
2015-10-14 | $21.44 | $21.98 | $20.68 | $20.72 | $9.86 | 434,444 |
2015-10-13 | $21.67 | $22.26 | $21.38 | $21.39 | $10.18 | 254,106 |
2015-10-12 | $22.24 | $22.31 | $21.64 | $21.76 | $10.35 | 276,721 |
2015-10-09 | $22.30 | $22.89 | $21.99 | $22.20 | $10.56 | 320,812 |
2015-10-08 | $22.23 | $22.84 | $21.92 | $22.30 | $10.61 | 414,188 |
2015-10-07 | $22.61 | $23.33 | $21.79 | $22.21 | $10.57 | 470,465 |
2015-10-06 | $20.80 | $22.79 | $20.63 | $22.39 | $10.65 | 569,606 |
2015-10-05 | $20.58 | $21.14 | $20.58 | $20.76 | $9.88 | 1,048,792 |
2015-10-02 | $20.58 | $21.09 | $20.13 | $20.42 | $9.72 | 1,087,408 |
2015-10-01 | $20.29 | $20.84 | $19.93 | $20.61 | $9.81 | 1,117,398 |
2015-09-30 | $20.00 | $20.65 | $19.55 | $19.97 | $9.50 | 968,579 |
2015-09-29 | $21.62 | $21.99 | $19.72 | $19.81 | $9.43 | 769,505 |
2015-09-28 | $22.20 | $22.55 | $21.00 | $21.74 | $10.35 | 453,347 |
2015-09-25 | $23.19 | $23.48 | $22.31 | $22.46 | $10.69 | 233,110 |
2015-09-24 | $23.13 | $23.25 | $22.07 | $22.81 | $10.85 | 395,017 |
2015-09-23 | $24.28 | $24.46 | $22.90 | $23.13 | $11.01 | 381,384 |
2015-09-22 | $23.92 | $24.70 | $23.68 | $24.40 | $11.61 | 372,746 |
2015-09-21 | $24.72 | $24.72 | $23.97 | $24.10 | $11.47 | 259,316 |
2015-09-18 | $24.05 | $24.73 | $23.89 | $24.65 | $11.73 | 1,389,188 |
2015-09-17 | $24.07 | $25.00 | $23.95 | $24.32 | $11.57 | 407,002 |
2015-09-16 | $23.27 | $24.58 | $23.11 | $23.97 | $11.41 | 365,370 |
2015-09-15 | $23.20 | $23.90 | $22.86 | $23.27 | $11.07 | 545,161 |
2015-09-14 | $21.56 | $23.52 | $21.56 | $22.72 | $10.81 | 575,895 |
2015-09-11 | $22.05 | $22.45 | $21.36 | $21.81 | $10.38 | 915,092 |
2015-09-10 | $21.57 | $22.48 | $21.00 | $22.31 | $10.62 | 781,261 |
2015-09-09 | $22.61 | $22.76 | $21.10 | $21.14 | $10.06 | 578,578 |
2015-09-08 | $23.00 | $23.36 | $22.21 | $22.39 | $10.65 | 325,414 |
2015-09-04 | $22.95 | $23.43 | $22.53 | $22.85 | $10.87 | 287,612 |
2015-09-03 | $23.20 | $23.65 | $22.97 | $23.12 | $11.00 | 228,427 |
2015-09-02 | $23.50 | $23.85 | $22.92 | $23.14 | $11.01 | 282,792 |
2015-09-01 | $23.70 | $24.12 | $22.50 | $23.16 | $11.02 | 382,183 |
2015-08-31 | $24.60 | $24.84 | $23.83 | $24.10 | $11.47 | 358,424 |
2015-08-28 | $24.69 | $24.96 | $24.00 | $24.79 | $11.80 | 432,809 |
2015-08-27 | $23.45 | $24.61 | $23.10 | $24.16 | $11.50 | 432,962 |
2015-08-26 | $23.81 | $23.81 | $22.07 | $23.06 | $10.97 | 414,883 |
NGL Energy Partners LP (NGL) News Headlines
Recent NGL Energy Partners LP (NGL) News
Similar Companies to NGL Energy Partners LP (NGL) in the Oil & Gas Refining & Marketing Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |