Navios Maritime Partners L.P. (NMM) Exchange: NYSE
Data as of March 28, 2024
$43.41 ($1.74) 4.18%
Navios Maritime Partners L.P. - Daily Information
Click for more stock information on Navios Maritime Partners L.P..Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $42.40 |
Previous Close | $43.41 |
High | $44.23 |
Low | $41.99 |
Adjusted Open | $42.40 |
Previous Adjusted Close | $43.41 |
Adjusted High | $44.23 |
Adjusted Low | $41.99 |
About Navios Maritime Partners L.P. (NMM)
Navios Maritime Partners L.P. is an international owner and operator of dry cargo and tanker vessels.
Invest in Navios Maritime Partners L.P. (NMM)
Historical Stock Data for Navios Maritime Partners L.P. (NMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $42.40 | $44.23 | $41.99 | $43.41 | $43.41 | 238,584 |
2024-03-22 | $41.40 | $42.75 | $41.40 | $41.67 | $41.67 | 147,734 |
2024-03-21 | $41.74 | $42.42 | $41.50 | $41.62 | $41.62 | 62,526 |
2024-03-20 | $41.94 | $41.97 | $41.16 | $41.52 | $41.52 | 80,246 |
2024-03-19 | $42.01 | $42.50 | $41.77 | $41.90 | $41.90 | 95,963 |
2024-03-18 | $41.39 | $42.75 | $41.20 | $42.60 | $42.60 | 137,422 |
2024-03-15 | $41.60 | $42.15 | $41.39 | $41.55 | $41.55 | 180,469 |
2024-03-14 | $42.40 | $42.54 | $41.09 | $41.48 | $41.48 | 284,602 |
2024-03-13 | $45.36 | $45.46 | $42.10 | $42.50 | $42.50 | 409,052 |
2024-03-12 | $44.92 | $45.88 | $44.37 | $45.36 | $45.36 | 334,294 |
2024-03-11 | $44.00 | $45.00 | $42.91 | $44.66 | $44.66 | 425,458 |
2024-03-08 | $41.50 | $44.33 | $41.40 | $44.30 | $44.30 | 512,912 |
2024-03-07 | $38.68 | $40.97 | $38.25 | $40.89 | $40.89 | 854,241 |
2024-03-06 | $33.24 | $36.42 | $32.82 | $36.38 | $36.38 | 686,324 |
2024-03-05 | $33.76 | $33.90 | $33.07 | $33.18 | $33.18 | 60,009 |
2024-03-04 | $34.40 | $34.82 | $33.63 | $33.76 | $33.76 | 121,414 |
2024-03-01 | $34.19 | $34.87 | $34.15 | $34.35 | $34.35 | 121,162 |
2024-02-29 | $34.37 | $34.50 | $33.94 | $34.13 | $34.13 | 149,770 |
2024-02-28 | $33.60 | $34.44 | $33.60 | $34.11 | $34.11 | 125,013 |
2024-02-27 | $33.92 | $33.92 | $33.20 | $33.59 | $33.59 | 96,720 |
2024-02-26 | $33.61 | $33.62 | $32.75 | $33.56 | $33.56 | 175,200 |
2024-02-23 | $33.51 | $33.86 | $33.32 | $33.69 | $33.69 | 162,299 |
2024-02-22 | $32.97 | $33.59 | $32.42 | $33.52 | $33.52 | 213,715 |
2024-02-21 | $31.80 | $32.83 | $31.60 | $32.77 | $32.77 | 222,120 |
2024-02-20 | $31.14 | $31.72 | $30.91 | $31.66 | $31.66 | 99,900 |
2024-02-16 | $31.26 | $31.42 | $31.03 | $31.25 | $31.25 | 73,452 |
2024-02-15 | $30.90 | $32.00 | $30.66 | $31.22 | $31.22 | 217,579 |
2024-02-14 | $29.87 | $31.36 | $29.86 | $30.88 | $30.88 | 301,812 |
2024-02-13 | $29.90 | $30.14 | $28.80 | $29.48 | $29.48 | 167,283 |
2024-02-12 | $28.49 | $29.92 | $28.49 | $29.85 | $29.85 | 154,843 |
2024-02-09 | $28.39 | $28.55 | $28.05 | $28.37 | $28.37 | 108,880 |
2024-02-08 | $28.16 | $28.58 | $28.14 | $28.50 | $28.50 | 70,003 |
2024-02-07 | $28.06 | $28.48 | $27.88 | $28.37 | $28.37 | 42,355 |
2024-02-06 | $27.80 | $28.63 | $27.80 | $28.09 | $28.09 | 77,105 |
2024-02-05 | $27.89 | $28.11 | $27.53 | $27.91 | $27.91 | 97,667 |
2024-02-02 | $28.33 | $28.39 | $27.72 | $27.85 | $27.85 | 84,284 |
2024-02-01 | $28.70 | $29.08 | $27.47 | $28.36 | $28.36 | 159,836 |
2024-01-31 | $29.02 | $29.25 | $28.68 | $28.72 | $28.72 | 38,827 |
2024-01-30 | $28.08 | $29.25 | $28.03 | $29.08 | $29.08 | 76,198 |
2024-01-29 | $28.75 | $28.99 | $28.43 | $28.73 | $28.73 | 40,785 |
2024-01-26 | $28.87 | $28.99 | $28.34 | $28.88 | $28.88 | 83,472 |
2024-01-25 | $29.19 | $29.23 | $28.64 | $28.87 | $28.87 | 55,469 |
2024-01-24 | $29.20 | $29.49 | $28.95 | $29.07 | $29.07 | 72,787 |
2024-01-23 | $29.12 | $29.12 | $28.62 | $28.89 | $28.89 | 71,284 |
2024-01-22 | $29.34 | $29.72 | $28.88 | $28.97 | $28.97 | 128,417 |
2024-01-19 | $29.26 | $29.74 | $29.06 | $29.60 | $29.60 | 103,879 |
2024-01-18 | $29.27 | $29.53 | $29.09 | $29.36 | $29.36 | 125,719 |
2024-01-17 | $28.60 | $29.16 | $28.57 | $29.12 | $29.12 | 67,584 |
2024-01-16 | $29.00 | $29.34 | $28.72 | $29.01 | $29.01 | 67,089 |
2024-01-12 | $28.95 | $29.41 | $28.72 | $29.01 | $29.01 | 143,566 |
2024-01-11 | $28.71 | $28.81 | $28.35 | $28.62 | $28.62 | 106,649 |
2024-01-10 | $28.96 | $29.29 | $28.68 | $28.78 | $28.78 | 57,290 |
2024-01-09 | $28.94 | $29.26 | $28.45 | $28.86 | $28.86 | 63,126 |
2024-01-08 | $29.24 | $29.56 | $28.45 | $29.15 | $29.15 | 104,980 |
2024-01-05 | $29.15 | $29.65 | $28.96 | $29.57 | $29.57 | 182,807 |
2024-01-04 | $29.17 | $29.49 | $28.98 | $29.11 | $29.11 | 126,771 |
2024-01-03 | $28.20 | $29.17 | $27.85 | $28.84 | $28.84 | 152,310 |
2024-01-02 | $27.96 | $28.40 | $27.83 | $28.23 | $28.23 | 128,051 |
2023-12-29 | $27.99 | $28.04 | $27.54 | $27.96 | $27.96 | 92,342 |
2023-12-28 | $27.89 | $28.30 | $27.89 | $27.99 | $27.99 | 48,318 |
2023-12-27 | $28.00 | $28.18 | $27.90 | $28.07 | $28.07 | 62,239 |
2023-12-26 | $28.55 | $28.55 | $28.00 | $28.06 | $28.06 | 116,783 |
2023-12-22 | $28.25 | $28.72 | $28.25 | $28.50 | $28.50 | 120,209 |
2023-12-21 | $27.71 | $28.16 | $27.59 | $28.14 | $28.14 | 81,504 |
2023-12-20 | $27.61 | $28.25 | $27.38 | $27.67 | $27.67 | 145,837 |
2023-12-19 | $27.06 | $27.60 | $26.81 | $27.57 | $27.57 | 140,783 |
2023-12-18 | $27.67 | $27.78 | $26.98 | $27.07 | $27.07 | 200,224 |
2023-12-15 | $27.12 | $27.47 | $26.94 | $27.31 | $27.31 | 145,017 |
2023-12-14 | $26.20 | $27.09 | $26.20 | $27.00 | $27.00 | 147,074 |
2023-12-13 | $25.29 | $26.19 | $24.86 | $26.12 | $26.12 | 186,022 |
2023-12-12 | $25.10 | $25.46 | $24.79 | $25.37 | $25.37 | 103,571 |
2023-12-11 | $25.57 | $25.57 | $25.16 | $25.24 | $25.24 | 189,835 |
2023-12-08 | $25.29 | $25.75 | $25.29 | $25.53 | $25.53 | 56,741 |
2023-12-07 | $25.51 | $25.57 | $25.13 | $25.43 | $25.43 | 104,740 |
2023-12-06 | $25.68 | $26.07 | $25.45 | $25.59 | $25.59 | 156,475 |
2023-12-05 | $25.56 | $25.68 | $25.01 | $25.68 | $25.68 | 151,971 |
2023-12-04 | $25.89 | $26.12 | $25.59 | $25.77 | $25.77 | 111,842 |
2023-12-01 | $25.80 | $26.31 | $25.67 | $26.09 | $26.09 | 163,833 |
2023-11-30 | $26.09 | $26.09 | $25.43 | $25.77 | $25.77 | 155,151 |
2023-11-29 | $24.99 | $25.60 | $24.89 | $25.58 | $25.58 | 332,785 |
2023-11-28 | $24.70 | $24.96 | $24.51 | $24.77 | $24.77 | 94,638 |
2023-11-27 | $24.20 | $24.58 | $23.78 | $24.48 | $24.48 | 111,055 |
2023-11-24 | $23.40 | $24.20 | $23.40 | $24.10 | $24.10 | 129,358 |
2023-11-22 | $23.00 | $23.22 | $22.80 | $23.17 | $23.17 | 35,040 |
2023-11-21 | $23.09 | $23.26 | $22.80 | $23.05 | $23.05 | 49,299 |
2023-11-20 | $23.00 | $23.15 | $22.50 | $23.03 | $23.03 | 49,121 |
2023-11-17 | $22.61 | $23.00 | $22.57 | $23.00 | $23.00 | 79,294 |
2023-11-16 | $22.50 | $22.69 | $22.29 | $22.45 | $22.45 | 41,311 |
2023-11-15 | $22.38 | $22.80 | $22.34 | $22.69 | $22.69 | 61,414 |
2023-11-14 | $21.83 | $22.49 | $21.83 | $22.38 | $22.38 | 95,776 |
2023-11-13 | $21.31 | $21.64 | $21.18 | $21.63 | $21.63 | 36,492 |
2023-11-10 | $21.64 | $21.73 | $21.20 | $21.48 | $21.48 | 69,081 |
2023-11-09 | $21.80 | $22.23 | $21.50 | $21.54 | $21.54 | 48,804 |
2023-11-08 | $22.06 | $22.06 | $21.58 | $21.63 | $21.63 | 60,525 |
2023-11-07 | $22.43 | $22.52 | $21.95 | $22.10 | $22.10 | 47,994 |
2023-11-06 | $22.40 | $22.75 | $22.31 | $22.53 | $22.53 | 77,140 |
2023-11-03 | $22.27 | $22.75 | $22.18 | $22.72 | $22.72 | 64,348 |
2023-11-02 | $22.60 | $22.77 | $21.97 | $22.30 | $22.30 | 94,561 |
2023-11-01 | $22.11 | $22.33 | $21.79 | $22.29 | $22.29 | 86,580 |
2023-10-31 | $22.16 | $22.51 | $21.93 | $22.19 | $22.19 | 54,939 |
2023-10-30 | $22.56 | $22.59 | $22.01 | $22.16 | $22.16 | 43,803 |
2023-10-27 | $22.48 | $22.65 | $22.28 | $22.37 | $22.37 | 45,557 |
2023-10-26 | $22.50 | $22.55 | $22.11 | $22.44 | $22.44 | 68,112 |
2023-10-25 | $22.67 | $22.76 | $22.32 | $22.73 | $22.73 | 41,530 |
2023-10-24 | $22.35 | $22.98 | $22.35 | $22.71 | $22.71 | 40,571 |
2023-10-23 | $22.27 | $22.49 | $21.90 | $22.24 | $22.24 | 69,435 |
2023-10-20 | $22.42 | $22.49 | $22.02 | $22.22 | $22.22 | 33,427 |
2023-10-19 | $22.76 | $22.85 | $22.38 | $22.42 | $22.42 | 49,412 |
2023-10-18 | $23.17 | $23.33 | $22.86 | $22.91 | $22.91 | 71,082 |
2023-10-17 | $23.16 | $23.73 | $23.15 | $23.37 | $23.37 | 140,490 |
2023-10-16 | $23.01 | $23.30 | $22.84 | $23.13 | $23.13 | 144,135 |
2023-10-13 | $22.95 | $23.08 | $22.66 | $22.84 | $22.84 | 46,217 |
2023-10-12 | $23.00 | $23.07 | $22.83 | $22.87 | $22.87 | 37,731 |
2023-10-11 | $22.88 | $23.12 | $22.80 | $23.00 | $23.00 | 50,413 |
2023-10-10 | $23.13 | $23.14 | $22.67 | $22.80 | $22.80 | 46,380 |
2023-10-09 | $22.80 | $23.25 | $22.74 | $23.00 | $23.00 | 81,802 |
2023-10-06 | $22.24 | $22.85 | $22.20 | $22.68 | $22.68 | 67,667 |
2023-10-05 | $22.10 | $22.35 | $21.92 | $22.24 | $22.24 | 90,396 |
2023-10-04 | $22.50 | $22.56 | $21.85 | $22.15 | $22.15 | 62,215 |
2023-10-03 | $23.25 | $23.47 | $22.58 | $22.66 | $22.66 | 70,087 |
2023-10-02 | $23.10 | $23.41 | $23.00 | $23.26 | $23.26 | 72,169 |
2023-09-29 | $23.41 | $23.56 | $23.07 | $23.13 | $23.13 | 58,605 |
2023-09-28 | $23.30 | $23.55 | $23.14 | $23.34 | $23.34 | 65,623 |
2023-09-27 | $23.03 | $23.53 | $23.03 | $23.37 | $23.37 | 76,062 |
2023-09-26 | $22.82 | $23.27 | $22.77 | $23.01 | $23.01 | 58,555 |
2023-09-25 | $22.65 | $22.99 | $22.65 | $22.93 | $22.93 | 83,094 |
2023-09-22 | $22.41 | $22.75 | $22.36 | $22.60 | $22.60 | 70,446 |
2023-09-21 | $22.53 | $22.53 | $22.12 | $22.26 | $22.26 | 34,405 |
2023-09-20 | $22.97 | $23.10 | $22.51 | $22.55 | $22.55 | 57,667 |
2023-09-19 | $22.68 | $22.97 | $22.67 | $22.80 | $22.80 | 72,021 |
2023-09-18 | $22.45 | $22.89 | $22.13 | $22.52 | $22.52 | 76,574 |
2023-09-15 | $22.79 | $22.99 | $22.42 | $22.47 | $22.47 | 98,484 |
2023-09-14 | $22.91 | $23.39 | $22.77 | $22.81 | $22.81 | 110,425 |
2023-09-13 | $22.09 | $23.45 | $22.09 | $22.83 | $22.83 | 302,794 |
2023-09-12 | $21.01 | $21.75 | $20.92 | $21.71 | $21.71 | 77,753 |
2023-09-11 | $21.75 | $21.76 | $21.05 | $21.10 | $21.10 | 89,299 |
2023-09-08 | $21.25 | $21.77 | $21.25 | $21.65 | $21.65 | 56,299 |
2023-09-07 | $21.59 | $21.64 | $21.02 | $21.12 | $21.12 | 54,941 |
2023-09-06 | $21.70 | $22.00 | $21.43 | $21.63 | $21.63 | 126,828 |
2023-09-05 | $22.37 | $22.37 | $21.58 | $21.64 | $21.64 | 70,193 |
2023-09-01 | $22.39 | $22.61 | $22.30 | $22.39 | $22.39 | 47,209 |
2023-08-31 | $22.49 | $22.56 | $22.24 | $22.25 | $22.25 | 49,011 |
2023-08-30 | $22.06 | $22.78 | $22.06 | $22.58 | $22.58 | 67,587 |
2023-08-29 | $22.30 | $22.66 | $22.30 | $22.56 | $22.56 | 54,642 |
2023-08-28 | $22.30 | $22.80 | $22.05 | $22.19 | $22.19 | 74,876 |
2023-08-25 | $22.72 | $22.72 | $22.17 | $22.39 | $22.39 | 71,652 |
2023-08-24 | $23.10 | $23.19 | $22.53 | $22.61 | $22.61 | 86,234 |
2023-08-23 | $23.10 | $23.76 | $22.70 | $23.21 | $23.21 | 155,491 |
2023-08-22 | $22.58 | $22.73 | $22.38 | $22.69 | $22.69 | 56,301 |
2023-08-21 | $22.71 | $22.92 | $22.43 | $22.52 | $22.52 | 50,876 |
2023-08-18 | $22.91 | $23.19 | $22.75 | $22.79 | $22.79 | 56,304 |
2023-08-17 | $23.29 | $23.50 | $23.11 | $23.25 | $23.25 | 58,503 |
2023-08-16 | $23.47 | $23.90 | $23.25 | $23.29 | $23.29 | 101,567 |
2023-08-15 | $23.55 | $23.70 | $23.29 | $23.55 | $23.55 | 55,753 |
2023-08-14 | $23.33 | $23.61 | $23.17 | $23.53 | $23.53 | 46,200 |
2023-08-11 | $24.09 | $24.09 | $23.58 | $23.65 | $23.65 | 44,523 |
2023-08-10 | $23.90 | $23.98 | $23.67 | $23.84 | $23.84 | 40,050 |
2023-08-09 | $23.72 | $24.08 | $23.54 | $23.86 | $23.86 | 61,392 |
2023-08-08 | $23.75 | $23.75 | $23.19 | $23.55 | $23.55 | 62,155 |
2023-08-07 | $23.75 | $23.98 | $23.64 | $23.90 | $23.90 | 34,690 |
2023-08-04 | $23.95 | $24.08 | $23.71 | $23.80 | $23.75 | 73,447 |
2023-08-03 | $23.70 | $23.89 | $23.29 | $23.82 | $23.77 | 75,009 |
2023-08-02 | $23.71 | $23.71 | $23.20 | $23.44 | $23.39 | 65,068 |
2023-08-01 | $23.89 | $23.89 | $23.50 | $23.65 | $23.65 | 88,870 |
2023-07-31 | $23.94 | $24.03 | $23.46 | $23.90 | $23.90 | 75,063 |
2023-07-28 | $23.41 | $23.81 | $23.38 | $23.76 | $23.76 | 60,239 |
2023-07-27 | $23.25 | $23.46 | $23.15 | $23.24 | $23.24 | 50,814 |
2023-07-26 | $23.00 | $23.25 | $23.00 | $23.14 | $23.14 | 24,226 |
2023-07-25 | $23.00 | $23.38 | $23.00 | $23.00 | $23.00 | 48,645 |
2023-07-24 | $22.79 | $23.19 | $22.79 | $23.00 | $23.00 | 51,697 |
2023-07-21 | $23.13 | $23.13 | $22.70 | $22.94 | $22.94 | 71,299 |
2023-07-20 | $23.20 | $23.20 | $22.90 | $23.02 | $23.02 | 48,711 |
2023-07-19 | $23.30 | $23.37 | $23.03 | $23.06 | $23.06 | 53,463 |
2023-07-18 | $22.50 | $23.42 | $22.50 | $23.12 | $23.12 | 77,426 |
2023-07-17 | $22.50 | $22.78 | $22.28 | $22.74 | $22.74 | 38,231 |
2023-07-14 | $23.09 | $23.09 | $22.56 | $22.65 | $22.65 | 91,912 |
2023-07-13 | $22.89 | $23.20 | $22.76 | $23.00 | $23.00 | 71,438 |
2023-07-12 | $23.00 | $23.24 | $22.83 | $22.85 | $22.85 | 46,069 |
2023-07-11 | $22.31 | $22.88 | $22.10 | $22.79 | $22.79 | 73,972 |
2023-07-10 | $22.13 | $22.36 | $22.09 | $22.21 | $22.21 | 48,917 |
2023-07-07 | $21.92 | $22.39 | $21.92 | $22.17 | $22.17 | 92,756 |
2023-07-06 | $21.88 | $22.01 | $21.31 | $21.92 | $21.92 | 77,350 |
2023-07-05 | $22.25 | $22.39 | $21.74 | $22.05 | $22.05 | 118,584 |
2023-07-03 | $21.83 | $22.18 | $21.77 | $22.01 | $22.01 | 66,603 |
2023-06-30 | $21.00 | $21.99 | $21.00 | $21.85 | $21.85 | 109,596 |
2023-06-29 | $21.25 | $21.83 | $21.25 | $21.67 | $21.67 | 120,295 |
2023-06-28 | $21.04 | $21.52 | $20.96 | $21.33 | $21.33 | 91,498 |
2023-06-27 | $21.02 | $21.43 | $20.94 | $21.00 | $21.00 | 58,222 |
2023-06-26 | $20.98 | $21.45 | $20.30 | $21.17 | $21.17 | 261,804 |
2023-06-23 | $20.87 | $21.11 | $20.67 | $21.00 | $21.00 | 72,018 |
2023-06-22 | $20.71 | $21.11 | $20.71 | $21.02 | $21.02 | 36,629 |
2023-06-21 | $20.40 | $21.01 | $20.40 | $20.82 | $20.82 | 54,421 |
2023-06-20 | $20.80 | $20.80 | $20.22 | $20.63 | $20.63 | 80,888 |
2023-06-16 | $21.22 | $21.22 | $20.80 | $20.82 | $20.82 | 34,900 |
2023-06-15 | $20.69 | $21.21 | $20.63 | $21.09 | $21.09 | 59,743 |
2023-06-14 | $20.87 | $21.26 | $20.63 | $20.71 | $20.71 | 70,958 |
2023-06-13 | $20.81 | $21.00 | $20.63 | $20.68 | $20.68 | 41,133 |
2023-06-12 | $20.93 | $20.94 | $20.58 | $20.65 | $20.65 | 47,845 |
2023-06-09 | $21.01 | $21.32 | $20.92 | $21.05 | $21.05 | 52,390 |
2023-06-08 | $20.92 | $21.43 | $20.92 | $21.21 | $21.21 | 79,707 |
2023-06-07 | $20.83 | $21.19 | $20.68 | $20.95 | $20.95 | 174,539 |
2023-06-06 | $20.24 | $20.93 | $20.10 | $20.73 | $20.73 | 57,954 |
2023-06-05 | $20.50 | $20.72 | $20.23 | $20.34 | $20.34 | 63,822 |
2023-06-02 | $19.68 | $20.68 | $19.68 | $20.39 | $20.39 | 147,483 |
2023-06-01 | $19.40 | $19.71 | $19.30 | $19.58 | $19.58 | 195,305 |
2023-05-31 | $20.28 | $20.28 | $19.23 | $19.30 | $19.30 | 162,101 |
2023-05-30 | $20.91 | $20.93 | $20.10 | $20.44 | $20.44 | 125,675 |
2023-05-26 | $21.91 | $21.91 | $20.91 | $20.99 | $20.99 | 72,051 |
2023-05-25 | $22.00 | $22.00 | $20.94 | $21.72 | $21.72 | 346,759 |
2023-05-24 | $22.42 | $22.49 | $21.90 | $22.16 | $22.16 | 186,558 |
2023-05-23 | $21.85 | $22.60 | $21.85 | $22.32 | $22.32 | 154,910 |
2023-05-22 | $22.44 | $22.85 | $22.23 | $22.59 | $22.59 | 222,445 |
2023-05-19 | $22.77 | $22.80 | $22.37 | $22.54 | $22.54 | 174,923 |
2023-05-18 | $22.85 | $22.98 | $22.64 | $22.77 | $22.77 | 54,334 |
2023-05-17 | $23.01 | $23.01 | $22.54 | $22.87 | $22.87 | 66,131 |
2023-05-16 | $23.00 | $23.21 | $22.56 | $22.89 | $22.89 | 64,496 |
2023-05-15 | $22.47 | $23.25 | $22.47 | $23.19 | $23.19 | 82,487 |
2023-05-12 | $22.45 | $22.99 | $22.33 | $22.79 | $22.79 | 74,091 |
2023-05-11 | $22.69 | $22.96 | $22.35 | $22.88 | $22.88 | 58,062 |
2023-05-10 | $22.76 | $22.86 | $22.09 | $22.75 | $22.75 | 114,253 |
2023-05-09 | $22.49 | $22.78 | $22.41 | $22.55 | $22.55 | 64,560 |
2023-05-08 | $21.94 | $22.83 | $21.66 | $22.78 | $22.78 | 155,222 |
2023-05-05 | $21.22 | $22.00 | $21.22 | $21.77 | $21.72 | 92,612 |
2023-05-04 | $21.70 | $21.70 | $20.42 | $20.92 | $20.87 | 232,298 |
2023-05-03 | $22.23 | $22.40 | $21.71 | $21.79 | $21.74 | 71,798 |
2023-05-02 | $23.27 | $23.35 | $22.22 | $22.38 | $22.33 | 77,482 |
2023-05-01 | $23.50 | $23.66 | $22.93 | $23.32 | $23.27 | 54,789 |
2023-04-28 | $23.07 | $23.92 | $23.01 | $23.67 | $23.62 | 82,466 |
2023-04-27 | $22.76 | $23.37 | $22.70 | $23.23 | $23.18 | 48,648 |
2023-04-26 | $22.87 | $23.08 | $22.38 | $22.76 | $22.71 | 78,277 |
2023-04-25 | $23.50 | $23.50 | $22.33 | $22.77 | $22.72 | 118,405 |
2023-04-24 | $23.00 | $23.75 | $22.99 | $23.68 | $23.63 | 64,330 |
2023-04-21 | $23.43 | $23.50 | $23.05 | $23.15 | $23.15 | 55,425 |
2023-04-20 | $23.92 | $24.15 | $23.39 | $23.57 | $23.57 | 56,845 |
2023-04-19 | $24.44 | $24.54 | $23.90 | $24.04 | $24.04 | 46,209 |
2023-04-18 | $24.45 | $24.59 | $24.23 | $24.44 | $24.44 | 50,150 |
2023-04-17 | $23.80 | $24.48 | $23.75 | $24.40 | $24.40 | 61,193 |
2023-04-14 | $24.06 | $24.18 | $23.52 | $23.69 | $23.69 | 39,911 |
2023-04-13 | $23.75 | $24.03 | $23.75 | $23.89 | $23.89 | 74,714 |
2023-04-12 | $23.80 | $24.11 | $23.69 | $23.75 | $23.75 | 52,693 |
2023-04-11 | $23.45 | $24.06 | $23.45 | $23.83 | $23.83 | 55,124 |
2023-04-10 | $22.86 | $23.64 | $22.86 | $23.31 | $23.31 | 138,066 |
2023-04-06 | $23.26 | $23.26 | $22.60 | $22.78 | $22.78 | 88,322 |
2023-04-05 | $22.97 | $23.33 | $22.80 | $23.22 | $23.22 | 83,430 |
2023-04-04 | $23.41 | $23.70 | $23.04 | $23.22 | $23.22 | 91,478 |
2023-04-03 | $24.26 | $24.26 | $23.15 | $23.30 | $23.30 | 86,524 |
2023-03-31 | $23.78 | $24.14 | $23.66 | $24.12 | $24.12 | 54,179 |
2023-03-30 | $23.77 | $24.18 | $23.58 | $23.67 | $23.67 | 72,820 |
2023-03-29 | $23.90 | $24.20 | $23.60 | $23.85 | $23.85 | 78,204 |
2023-03-28 | $23.63 | $23.95 | $23.48 | $23.72 | $23.72 | 82,298 |
2023-03-27 | $23.73 | $23.88 | $23.32 | $23.79 | $23.79 | 60,808 |
2023-03-24 | $23.47 | $23.92 | $23.34 | $23.85 | $23.85 | 71,793 |
2023-03-23 | $24.10 | $24.44 | $23.46 | $23.80 | $23.80 | 90,447 |
2023-03-22 | $24.23 | $24.23 | $23.69 | $23.94 | $23.94 | 66,527 |
2023-03-21 | $23.61 | $24.23 | $23.60 | $24.14 | $24.14 | 143,113 |
2023-03-20 | $23.10 | $23.52 | $23.06 | $23.14 | $23.14 | 113,699 |
2023-03-17 | $23.52 | $23.52 | $22.28 | $23.03 | $23.03 | 294,019 |
2023-03-16 | $23.25 | $23.76 | $22.96 | $23.55 | $23.55 | 131,445 |
2023-03-15 | $23.56 | $23.91 | $23.00 | $23.51 | $23.51 | 145,307 |
2023-03-14 | $24.55 | $25.04 | $24.18 | $24.34 | $24.34 | 178,474 |
2023-03-13 | $24.57 | $25.00 | $23.87 | $24.05 | $24.05 | 164,788 |
2023-03-10 | $25.03 | $25.32 | $24.26 | $24.67 | $24.67 | 207,917 |
2023-03-09 | $26.30 | $26.30 | $25.07 | $25.07 | $25.07 | 218,637 |
2023-03-08 | $26.07 | $26.66 | $25.95 | $26.20 | $26.20 | 148,944 |
2023-03-07 | $26.35 | $26.49 | $25.95 | $25.95 | $25.95 | 111,115 |
2023-03-06 | $27.00 | $27.01 | $26.31 | $26.43 | $26.43 | 141,350 |
2023-03-03 | $26.99 | $27.31 | $26.89 | $27.00 | $27.00 | 111,752 |
2023-03-02 | $27.00 | $27.11 | $26.66 | $27.03 | $27.03 | 153,934 |
2023-03-01 | $27.00 | $27.48 | $26.99 | $27.23 | $27.23 | 100,486 |
2023-02-28 | $26.89 | $27.38 | $26.51 | $26.89 | $26.89 | 143,682 |
2023-02-27 | $27.05 | $27.84 | $26.71 | $26.92 | $26.92 | 257,862 |
2023-02-24 | $26.31 | $27.40 | $26.20 | $26.95 | $26.95 | 255,213 |
2023-02-23 | $25.90 | $26.63 | $25.90 | $26.51 | $26.51 | 221,748 |
2023-02-22 | $25.56 | $26.26 | $25.56 | $25.73 | $25.73 | 200,536 |
2023-02-21 | $27.08 | $27.55 | $25.56 | $25.73 | $25.73 | 537,276 |
2023-02-17 | $28.17 | $28.80 | $27.25 | $28.76 | $28.76 | 211,856 |
2023-02-16 | $27.86 | $28.34 | $27.65 | $28.14 | $28.14 | 100,486 |
2023-02-15 | $28.12 | $28.13 | $27.31 | $28.11 | $28.11 | 96,179 |
2023-02-14 | $27.70 | $28.02 | $27.31 | $27.80 | $27.80 | 123,414 |
2023-02-13 | $27.71 | $27.80 | $27.01 | $27.74 | $27.74 | 176,840 |
2023-02-10 | $27.38 | $27.74 | $26.86 | $27.49 | $27.49 | 81,232 |
2023-02-09 | $27.73 | $28.05 | $27.26 | $27.46 | $27.46 | 239,032 |
2023-02-08 | $27.39 | $27.72 | $27.28 | $27.59 | $27.54 | 121,040 |
2023-02-07 | $27.14 | $27.55 | $27.01 | $27.44 | $27.39 | 71,844 |
2023-02-06 | $26.82 | $27.40 | $26.40 | $27.21 | $27.16 | 112,605 |
2023-02-03 | $26.46 | $26.92 | $26.39 | $26.65 | $26.60 | 67,670 |
2023-02-02 | $27.58 | $27.60 | $26.20 | $26.62 | $26.57 | 137,913 |
2023-02-01 | $27.45 | $27.69 | $27.22 | $27.47 | $27.42 | 240,669 |
2023-01-31 | $26.74 | $27.29 | $26.62 | $27.16 | $27.11 | 59,429 |
2023-01-30 | $27.17 | $27.69 | $26.61 | $26.80 | $26.75 | 125,833 |
2023-01-27 | $26.45 | $27.19 | $26.45 | $27.17 | $27.12 | 150,397 |
2023-01-26 | $26.42 | $26.57 | $25.92 | $26.57 | $26.52 | 165,840 |
2023-01-25 | $26.10 | $26.39 | $25.46 | $26.36 | $26.31 | 132,234 |
2023-01-24 | $25.57 | $26.30 | $25.20 | $26.10 | $26.05 | 157,009 |
2023-01-23 | $26.11 | $26.15 | $25.57 | $25.61 | $25.56 | 70,083 |
2023-01-20 | $25.98 | $26.28 | $25.50 | $25.98 | $25.93 | 96,460 |
2023-01-19 | $25.73 | $26.11 | $25.50 | $25.75 | $25.70 | 75,984 |
2023-01-18 | $26.49 | $27.15 | $25.76 | $25.76 | $25.71 | 212,415 |
2023-01-17 | $25.94 | $26.69 | $25.93 | $26.39 | $26.34 | 131,132 |
2023-01-13 | $25.39 | $26.22 | $25.34 | $25.83 | $25.78 | 148,107 |
2023-01-12 | $25.42 | $25.73 | $25.20 | $25.60 | $25.55 | 60,350 |
2023-01-11 | $25.59 | $25.77 | $24.89 | $25.10 | $25.05 | 82,592 |
2023-01-10 | $25.17 | $25.57 | $24.80 | $25.51 | $25.46 | 73,241 |
2023-01-09 | $25.41 | $25.89 | $25.00 | $25.08 | $25.03 | 69,930 |
2023-01-06 | $24.99 | $25.43 | $24.82 | $25.01 | $24.96 | 97,420 |
2023-01-05 | $24.33 | $24.83 | $24.06 | $24.77 | $24.72 | 77,797 |
2023-01-04 | $25.00 | $25.09 | $24.38 | $24.52 | $24.48 | 90,923 |
2023-01-03 | $25.96 | $26.21 | $25.12 | $25.18 | $25.13 | 78,541 |
2022-12-30 | $25.39 | $26.00 | $25.20 | $25.96 | $25.91 | 123,031 |
2022-12-29 | $25.20 | $25.95 | $25.16 | $25.92 | $25.87 | 123,690 |
2022-12-28 | $25.95 | $26.20 | $25.25 | $25.29 | $25.24 | 67,148 |
2022-12-27 | $26.32 | $26.44 | $26.00 | $26.20 | $26.15 | 97,499 |
2022-12-23 | $25.92 | $26.53 | $25.61 | $26.34 | $26.34 | 88,902 |
2022-12-22 | $25.52 | $26.11 | $25.20 | $26.07 | $26.07 | 221,926 |
2022-12-21 | $24.63 | $26.08 | $24.56 | $25.82 | $25.82 | 360,234 |
2022-12-20 | $23.65 | $24.63 | $23.65 | $24.63 | $24.63 | 182,580 |
2022-12-19 | $24.07 | $24.32 | $23.60 | $23.77 | $23.77 | 130,343 |
2022-12-16 | $23.58 | $24.42 | $23.58 | $24.32 | $24.32 | 288,533 |
2022-12-15 | $23.69 | $24.22 | $23.26 | $23.89 | $23.89 | 186,281 |
2022-12-14 | $24.30 | $24.44 | $23.51 | $23.77 | $23.77 | 200,681 |
2022-12-13 | $25.20 | $25.20 | $23.96 | $24.27 | $24.27 | 237,860 |
2022-12-12 | $24.57 | $25.02 | $24.57 | $24.72 | $24.72 | 117,667 |
2022-12-09 | $24.23 | $25.01 | $24.14 | $24.74 | $24.74 | 136,127 |
2022-12-08 | $24.12 | $24.63 | $24.12 | $24.37 | $24.37 | 125,716 |
2022-12-07 | $24.55 | $24.60 | $23.83 | $24.10 | $24.10 | 202,586 |
2022-12-06 | $25.58 | $25.85 | $24.60 | $24.67 | $24.67 | 251,060 |
2022-12-05 | $25.84 | $26.25 | $25.64 | $25.82 | $25.82 | 208,353 |
2022-12-02 | $25.16 | $25.72 | $24.81 | $25.68 | $25.68 | 104,377 |
2022-12-01 | $25.05 | $25.41 | $24.72 | $25.18 | $25.18 | 174,218 |
2022-11-30 | $25.28 | $25.59 | $24.77 | $25.54 | $25.54 | 193,238 |
2022-11-29 | $24.96 | $25.68 | $24.92 | $25.05 | $25.05 | 75,933 |
2022-11-28 | $25.38 | $25.38 | $24.76 | $25.04 | $25.04 | 131,685 |
2022-11-25 | $25.30 | $25.86 | $25.30 | $25.58 | $25.58 | 60,364 |
2022-11-23 | $25.51 | $25.67 | $24.79 | $25.38 | $25.38 | 197,533 |
2022-11-22 | $26.02 | $26.15 | $25.35 | $25.51 | $25.51 | 247,404 |
2022-11-21 | $25.29 | $26.16 | $25.10 | $26.11 | $26.11 | 98,256 |
2022-11-18 | $25.90 | $25.90 | $25.16 | $25.60 | $25.60 | 131,643 |
2022-11-17 | $25.64 | $26.15 | $25.36 | $25.90 | $25.90 | 103,811 |
2022-11-16 | $26.00 | $26.01 | $25.51 | $25.87 | $25.87 | 193,076 |
2022-11-15 | $26.63 | $26.74 | $26.15 | $26.46 | $26.46 | 144,809 |
2022-11-14 | $27.60 | $27.76 | $26.22 | $26.26 | $26.26 | 148,976 |
2022-11-11 | $27.08 | $28.24 | $26.95 | $27.60 | $27.60 | 276,917 |
2022-11-10 | $26.99 | $27.75 | $25.58 | $26.42 | $26.42 | 339,310 |
2022-11-09 | $27.26 | $27.70 | $26.69 | $26.92 | $26.92 | 196,662 |
2022-11-08 | $27.37 | $27.59 | $26.90 | $27.21 | $27.21 | 107,860 |
2022-11-07 | $26.20 | $27.44 | $25.97 | $27.16 | $27.16 | 155,286 |
2022-11-04 | $25.79 | $26.73 | $25.59 | $26.23 | $26.23 | 230,726 |
2022-11-03 | $24.50 | $25.16 | $24.18 | $24.97 | $24.97 | 140,261 |
2022-11-02 | $25.37 | $25.69 | $24.58 | $24.64 | $24.64 | 187,421 |
2022-11-01 | $25.21 | $25.66 | $24.91 | $25.45 | $25.45 | 294,445 |
2022-10-31 | $24.57 | $25.43 | $24.25 | $24.72 | $24.72 | 278,939 |
2022-10-28 | $25.07 | $25.24 | $24.29 | $25.24 | $25.24 | 242,863 |
2022-10-27 | $26.48 | $26.84 | $25.01 | $25.11 | $25.11 | 237,390 |
2022-10-26 | $26.75 | $26.99 | $26.00 | $26.05 | $26.05 | 176,929 |
2022-10-25 | $26.14 | $27.03 | $25.42 | $27.01 | $27.01 | 322,239 |
2022-10-24 | $26.06 | $26.48 | $25.45 | $26.10 | $26.10 | 98,691 |
2022-10-21 | $25.44 | $25.98 | $24.81 | $25.95 | $25.95 | 221,086 |
2022-10-20 | $26.13 | $26.35 | $25.33 | $25.57 | $25.57 | 99,255 |
2022-10-19 | $26.06 | $26.36 | $25.63 | $26.29 | $26.29 | 173,240 |
2022-10-18 | $26.24 | $27.00 | $25.85 | $26.08 | $26.08 | 242,817 |
2022-10-17 | $25.61 | $26.23 | $25.51 | $25.90 | $25.90 | 143,423 |
2022-10-14 | $25.08 | $25.68 | $24.79 | $25.21 | $25.21 | 113,219 |
2022-10-13 | $24.15 | $25.28 | $23.74 | $25.16 | $25.16 | 118,018 |
2022-10-12 | $24.09 | $24.80 | $23.23 | $24.59 | $24.59 | 67,510 |
2022-10-11 | $24.01 | $24.62 | $23.42 | $24.17 | $24.17 | 161,156 |
2022-10-10 | $24.99 | $25.23 | $24.04 | $24.08 | $24.08 | 148,724 |
2022-10-07 | $24.92 | $25.32 | $24.61 | $24.73 | $24.73 | 200,533 |
2022-10-06 | $25.02 | $25.62 | $24.77 | $25.00 | $25.00 | 71,273 |
2022-10-05 | $25.07 | $25.45 | $24.40 | $25.21 | $25.21 | 264,835 |
2022-10-04 | $25.53 | $25.87 | $25.32 | $25.49 | $25.49 | 154,806 |
2022-10-03 | $24.73 | $25.58 | $24.61 | $24.93 | $24.93 | 153,020 |
2022-09-30 | $24.03 | $25.01 | $24.03 | $24.52 | $24.52 | 199,752 |
2022-09-29 | $24.68 | $24.68 | $23.88 | $24.31 | $24.31 | 247,620 |
2022-09-28 | $24.54 | $25.03 | $24.22 | $24.96 | $24.96 | 154,526 |
2022-09-27 | $24.03 | $24.73 | $23.91 | $24.60 | $24.60 | 192,299 |
2022-09-26 | $24.10 | $25.04 | $23.44 | $23.63 | $23.63 | 444,229 |
2022-09-23 | $25.46 | $25.75 | $23.66 | $24.47 | $24.47 | 522,940 |
2022-09-22 | $26.70 | $26.90 | $25.86 | $25.95 | $25.95 | 124,541 |
2022-09-21 | $27.50 | $27.50 | $26.67 | $26.75 | $26.75 | 146,343 |
2022-09-20 | $26.51 | $27.55 | $26.51 | $27.23 | $27.23 | 230,504 |
2022-09-19 | $25.86 | $26.30 | $25.41 | $26.24 | $26.24 | 209,152 |
2022-09-16 | $26.84 | $26.84 | $25.91 | $26.01 | $26.01 | 300,619 |
2022-09-15 | $27.36 | $27.58 | $27.11 | $27.23 | $27.23 | 78,012 |
2022-09-14 | $27.23 | $27.98 | $27.05 | $27.64 | $27.64 | 127,782 |
2022-09-13 | $26.54 | $27.81 | $26.54 | $27.17 | $27.17 | 164,003 |
2022-09-12 | $26.55 | $27.44 | $26.51 | $27.10 | $27.10 | 98,156 |
2022-09-09 | $26.08 | $26.39 | $25.71 | $26.29 | $26.29 | 175,220 |
2022-09-08 | $25.18 | $25.90 | $25.04 | $25.69 | $25.69 | 93,270 |
2022-09-07 | $25.46 | $25.47 | $25.11 | $25.23 | $25.23 | 116,762 |
2022-09-06 | $26.30 | $26.48 | $25.52 | $25.75 | $25.75 | 126,597 |
2022-09-02 | $26.56 | $26.56 | $25.66 | $26.15 | $26.15 | 77,861 |
2022-09-01 | $26.11 | $26.78 | $26.05 | $26.15 | $26.15 | 104,586 |
2022-08-31 | $26.16 | $26.94 | $26.07 | $26.39 | $26.39 | 80,790 |
2022-08-30 | $26.90 | $26.99 | $25.86 | $26.15 | $26.15 | 143,796 |
2022-08-29 | $26.51 | $27.77 | $26.51 | $27.16 | $27.16 | 149,160 |
2022-08-26 | $27.30 | $27.58 | $26.47 | $26.75 | $26.75 | 124,990 |
2022-08-25 | $27.51 | $27.71 | $26.65 | $27.48 | $27.48 | 151,669 |
2022-08-24 | $26.76 | $27.58 | $26.39 | $27.39 | $27.39 | 139,468 |
2022-08-23 | $27.52 | $28.00 | $26.75 | $26.76 | $26.76 | 237,383 |
2022-08-22 | $27.28 | $27.75 | $26.77 | $27.55 | $27.55 | 147,201 |
2022-08-19 | $28.23 | $28.46 | $27.41 | $27.44 | $27.44 | 193,954 |
2022-08-18 | $27.81 | $28.95 | $27.81 | $28.61 | $28.61 | 208,685 |
2022-08-17 | $28.54 | $28.56 | $27.72 | $27.89 | $27.89 | 290,386 |
2022-08-16 | $28.97 | $29.26 | $28.62 | $28.71 | $28.71 | 160,638 |
2022-08-15 | $29.01 | $29.89 | $28.73 | $28.92 | $28.92 | 267,799 |
2022-08-12 | $30.50 | $30.76 | $29.83 | $30.33 | $30.33 | 195,873 |
2022-08-11 | $29.83 | $30.50 | $29.47 | $30.48 | $30.48 | 279,613 |
2022-08-10 | $30.00 | $30.19 | $29.36 | $29.46 | $29.46 | 179,424 |
2022-08-09 | $29.22 | $29.57 | $28.96 | $29.49 | $29.49 | 95,891 |
2022-08-08 | $28.74 | $29.37 | $28.54 | $29.05 | $29.05 | 165,647 |
2022-08-05 | $27.78 | $29.12 | $26.95 | $28.69 | $28.64 | 147,641 |
2022-08-04 | $29.94 | $29.94 | $28.02 | $28.04 | $27.99 | 227,131 |
2022-08-03 | $30.50 | $30.55 | $29.10 | $29.72 | $29.67 | 193,453 |
2022-08-02 | $30.21 | $30.79 | $29.45 | $30.47 | $30.42 | 213,459 |
2022-08-01 | $29.76 | $30.70 | $29.00 | $30.46 | $30.41 | 325,772 |
2022-07-29 | $29.27 | $29.78 | $29.04 | $29.66 | $29.61 | 402,909 |
2022-07-28 | $27.17 | $29.36 | $27.15 | $28.72 | $28.67 | 699,431 |
2022-07-27 | $23.71 | $24.88 | $23.71 | $24.85 | $24.81 | 175,131 |
2022-07-26 | $24.25 | $24.29 | $23.34 | $23.62 | $23.58 | 59,182 |
2022-07-25 | $23.32 | $24.01 | $23.00 | $23.98 | $23.94 | 202,419 |
2022-07-22 | $23.61 | $23.64 | $22.58 | $23.02 | $22.98 | 95,513 |
2022-07-21 | $23.74 | $23.74 | $22.88 | $23.46 | $23.42 | 98,252 |
2022-07-20 | $23.03 | $23.24 | $22.45 | $23.18 | $23.14 | 88,023 |
2022-07-19 | $22.10 | $23.07 | $22.10 | $22.95 | $22.91 | 154,158 |
2022-07-18 | $21.95 | $22.47 | $21.76 | $21.99 | $21.95 | 164,645 |
2022-07-15 | $20.76 | $21.70 | $20.68 | $21.61 | $21.57 | 109,217 |
2022-07-14 | $20.20 | $20.54 | $19.71 | $20.53 | $20.49 | 101,239 |
2022-07-13 | $20.15 | $20.78 | $20.14 | $20.55 | $20.51 | 158,000 |
2022-07-12 | $20.75 | $20.94 | $20.31 | $20.36 | $20.33 | 130,313 |
2022-07-11 | $21.00 | $21.43 | $20.80 | $21.03 | $20.99 | 101,570 |
2022-07-08 | $21.50 | $21.69 | $21.06 | $21.33 | $21.29 | 91,232 |
2022-07-07 | $21.15 | $22.03 | $21.15 | $21.40 | $21.36 | 226,654 |
2022-07-06 | $21.98 | $22.22 | $19.71 | $20.52 | $20.48 | 587,102 |
2022-07-05 | $22.69 | $22.69 | $21.34 | $21.92 | $21.88 | 306,056 |
2022-07-01 | $23.09 | $23.09 | $21.85 | $22.95 | $22.91 | 192,160 |
2022-06-30 | $22.74 | $23.22 | $22.23 | $23.00 | $22.96 | 173,208 |
2022-06-29 | $24.45 | $24.45 | $22.96 | $23.01 | $22.97 | 89,063 |
2022-06-28 | $24.92 | $24.92 | $23.49 | $23.64 | $23.60 | 177,086 |
2022-06-27 | $22.86 | $24.90 | $22.83 | $24.64 | $24.60 | 321,337 |
2022-06-24 | $22.96 | $23.22 | $22.38 | $22.57 | $22.53 | 277,209 |
2022-06-23 | $23.31 | $23.50 | $22.03 | $22.63 | $22.59 | 329,401 |
2022-06-22 | $24.21 | $24.30 | $23.25 | $23.26 | $23.22 | 332,595 |
2022-06-21 | $24.38 | $25.25 | $24.20 | $24.66 | $24.62 | 321,935 |
2022-06-17 | $25.00 | $25.54 | $23.85 | $23.95 | $23.91 | 658,643 |
2022-06-16 | $25.50 | $26.00 | $24.40 | $25.31 | $25.27 | 687,786 |
2022-06-15 | $25.69 | $26.71 | $25.68 | $26.32 | $26.27 | 209,375 |
2022-06-14 | $25.81 | $27.05 | $25.19 | $25.33 | $25.29 | 439,408 |
2022-06-13 | $26.56 | $26.78 | $25.59 | $25.59 | $25.55 | 332,885 |
2022-06-10 | $28.00 | $28.57 | $27.40 | $27.60 | $27.55 | 171,767 |
2022-06-09 | $28.75 | $28.84 | $28.01 | $28.13 | $28.08 | 218,042 |
2022-06-08 | $30.10 | $30.20 | $28.70 | $29.06 | $29.01 | 230,145 |
2022-06-07 | $30.45 | $30.95 | $30.24 | $30.67 | $30.62 | 98,300 |
2022-06-06 | $31.61 | $31.75 | $30.65 | $30.79 | $30.74 | 75,450 |
2022-06-03 | $31.16 | $31.34 | $30.43 | $31.22 | $31.17 | 64,109 |
2022-06-02 | $31.27 | $32.25 | $30.90 | $31.16 | $31.11 | 191,539 |
2022-06-01 | $30.03 | $31.49 | $30.01 | $31.17 | $31.12 | 251,214 |
2022-05-31 | $30.62 | $30.98 | $29.76 | $29.87 | $29.82 | 210,627 |
2022-05-27 | $31.00 | $31.10 | $29.92 | $30.46 | $30.41 | 160,615 |
2022-05-26 | $30.00 | $31.49 | $29.45 | $31.20 | $31.15 | 300,840 |
2022-05-25 | $29.69 | $30.38 | $29.04 | $29.97 | $29.92 | 145,623 |
2022-05-24 | $30.00 | $30.28 | $29.07 | $29.59 | $29.54 | 191,803 |
2022-05-23 | $29.10 | $30.33 | $28.80 | $30.31 | $30.26 | 343,337 |
2022-05-20 | $29.13 | $29.99 | $28.06 | $28.88 | $28.83 | 267,929 |
2022-05-19 | $27.80 | $29.50 | $27.77 | $29.02 | $28.97 | 371,406 |
2022-05-18 | $28.73 | $29.29 | $27.45 | $27.78 | $27.73 | 212,519 |
2022-05-17 | $28.98 | $29.77 | $28.69 | $28.76 | $28.71 | 139,189 |
2022-05-16 | $27.96 | $28.72 | $27.56 | $28.42 | $28.37 | 302,911 |
2022-05-13 | $27.45 | $28.27 | $27.27 | $27.92 | $27.87 | 389,672 |
2022-05-12 | $27.73 | $27.80 | $26.20 | $27.11 | $27.06 | 335,541 |
2022-05-11 | $28.00 | $29.39 | $27.33 | $28.03 | $27.98 | 485,508 |
2022-05-10 | $29.48 | $30.98 | $28.07 | $28.16 | $28.11 | 538,690 |
2022-05-09 | $31.76 | $31.78 | $29.08 | $29.65 | $29.60 | 401,424 |
2022-05-06 | $32.54 | $32.54 | $31.45 | $32.16 | $32.10 | 150,873 |
2022-05-05 | $32.75 | $33.45 | $31.52 | $32.68 | $32.57 | 146,757 |
2022-05-04 | $31.75 | $33.03 | $30.80 | $32.79 | $32.68 | 318,564 |
2022-05-03 | $30.37 | $31.72 | $30.14 | $31.16 | $31.06 | 270,994 |
2022-05-02 | $29.93 | $30.23 | $29.30 | $30.01 | $29.91 | 285,170 |
2022-04-29 | $30.10 | $30.43 | $29.20 | $29.42 | $29.32 | 178,211 |
2022-04-28 | $30.09 | $30.54 | $29.29 | $30.11 | $30.01 | 270,952 |
2022-04-27 | $29.69 | $30.59 | $29.21 | $30.28 | $30.18 | 288,890 |
2022-04-26 | $28.30 | $29.50 | $28.30 | $28.96 | $28.87 | 250,709 |
2022-04-25 | $29.83 | $30.00 | $27.61 | $28.67 | $28.58 | 449,395 |
2022-04-22 | $31.65 | $32.32 | $30.41 | $30.73 | $30.63 | 200,668 |
2022-04-21 | $33.53 | $33.85 | $31.56 | $31.62 | $31.52 | 260,202 |
2022-04-20 | $33.41 | $33.77 | $32.30 | $33.35 | $33.24 | 289,889 |
2022-04-19 | $32.95 | $33.65 | $32.95 | $33.43 | $33.32 | 173,806 |
2022-04-18 | $32.85 | $33.45 | $32.27 | $33.01 | $32.90 | 179,638 |
2022-04-14 | $31.99 | $33.22 | $31.88 | $32.83 | $32.72 | 230,675 |
2022-04-13 | $30.93 | $31.79 | $30.69 | $31.63 | $31.53 | 132,015 |
2022-04-12 | $30.64 | $31.02 | $30.17 | $30.66 | $30.56 | 171,075 |
2022-04-11 | $31.69 | $31.77 | $30.18 | $30.18 | $30.08 | 417,011 |
2022-04-08 | $32.10 | $32.75 | $32.01 | $32.39 | $32.28 | 186,930 |
2022-04-07 | $31.26 | $32.36 | $31.26 | $32.05 | $31.95 | 278,401 |
2022-04-06 | $31.85 | $32.62 | $30.88 | $31.21 | $31.11 | 321,609 |
2022-04-05 | $33.66 | $33.79 | $31.75 | $32.12 | $32.02 | 470,012 |
2022-04-04 | $35.67 | $36.00 | $33.39 | $33.86 | $33.75 | 356,385 |
2022-04-01 | $35.54 | $36.35 | $34.79 | $35.41 | $35.29 | 162,409 |
2022-03-31 | $35.27 | $36.27 | $35.01 | $35.20 | $35.08 | 208,045 |
2022-03-30 | $34.77 | $35.98 | $34.77 | $35.34 | $35.22 | 273,951 |
2022-03-29 | $34.17 | $35.00 | $32.72 | $35.00 | $34.89 | 318,007 |
2022-03-28 | $33.45 | $34.85 | $33.45 | $34.08 | $33.97 | 242,818 |
2022-03-25 | $33.07 | $33.43 | $32.50 | $33.34 | $33.23 | 172,085 |
2022-03-24 | $34.00 | $34.00 | $33.05 | $33.33 | $33.22 | 145,454 |
2022-03-23 | $33.80 | $34.85 | $33.33 | $34.11 | $34.00 | 213,020 |
2022-03-22 | $33.79 | $34.46 | $32.81 | $33.73 | $33.62 | 237,792 |
2022-03-21 | $32.84 | $34.00 | $32.51 | $33.89 | $33.78 | 269,851 |
2022-03-18 | $32.83 | $32.99 | $32.11 | $32.78 | $32.67 | 182,448 |
2022-03-17 | $32.13 | $33.00 | $31.84 | $32.52 | $32.41 | 329,752 |
2022-03-16 | $31.96 | $32.76 | $30.92 | $31.68 | $31.58 | 718,733 |
2022-03-15 | $32.80 | $32.99 | $30.78 | $31.16 | $31.06 | 659,188 |
2022-03-14 | $36.46 | $36.50 | $32.86 | $33.30 | $33.19 | 888,545 |
2022-03-11 | $35.63 | $36.58 | $35.37 | $36.49 | $36.37 | 415,983 |
2022-03-10 | $34.92 | $37.16 | $34.80 | $35.37 | $35.25 | 802,274 |
2022-03-09 | $33.20 | $34.80 | $32.73 | $34.78 | $34.67 | 738,674 |
2022-03-08 | $32.04 | $33.09 | $31.31 | $32.85 | $32.74 | 292,358 |
2022-03-07 | $31.26 | $32.78 | $31.26 | $31.57 | $31.47 | 497,392 |
2022-03-04 | $31.65 | $31.87 | $30.62 | $31.45 | $31.35 | 296,030 |
2022-03-03 | $32.34 | $33.19 | $31.66 | $32.17 | $32.06 | 297,220 |
2022-03-02 | $32.08 | $32.94 | $31.71 | $32.24 | $32.13 | 206,933 |
2022-03-01 | $33.57 | $33.99 | $31.43 | $31.62 | $31.52 | 407,549 |
2022-02-28 | $33.35 | $34.40 | $32.77 | $33.40 | $33.29 | 407,908 |
2022-02-25 | $31.40 | $34.25 | $31.23 | $33.67 | $33.56 | 848,497 |
2022-02-24 | $29.69 | $31.08 | $28.92 | $31.06 | $30.96 | 333,475 |
2022-02-23 | $31.91 | $32.39 | $31.27 | $31.34 | $31.24 | 511,144 |
2022-02-22 | $30.11 | $31.53 | $29.75 | $31.33 | $31.23 | 345,599 |
2022-02-18 | $31.50 | $31.88 | $30.26 | $30.35 | $30.25 | 387,970 |
2022-02-17 | $32.00 | $32.44 | $30.61 | $31.16 | $31.06 | 542,084 |
2022-02-16 | $31.75 | $32.58 | $31.68 | $31.77 | $31.67 | 523,811 |
2022-02-15 | $31.21 | $32.49 | $31.21 | $31.73 | $31.63 | 310,696 |
2022-02-14 | $31.00 | $31.94 | $30.69 | $31.08 | $30.98 | 257,478 |
2022-02-11 | $32.50 | $32.97 | $31.12 | $31.35 | $31.25 | 545,719 |
2022-02-10 | $31.25 | $32.82 | $31.03 | $32.22 | $32.11 | 722,032 |
2022-02-09 | $29.76 | $30.50 | $29.76 | $30.48 | $30.38 | 195,981 |
2022-02-08 | $30.48 | $30.97 | $29.21 | $29.51 | $29.41 | 260,953 |
2022-02-07 | $30.95 | $31.39 | $30.43 | $30.44 | $30.29 | 299,321 |
2022-02-04 | $30.00 | $30.54 | $29.59 | $30.54 | $30.39 | 323,616 |
2022-02-03 | $30.00 | $30.34 | $29.26 | $29.80 | $29.65 | 449,513 |
2022-02-02 | $29.87 | $30.74 | $29.54 | $30.00 | $29.85 | 481,428 |
2022-02-01 | $28.10 | $29.99 | $28.10 | $29.73 | $29.58 | 645,331 |
2022-01-31 | $28.28 | $28.28 | $27.35 | $28.06 | $27.92 | 406,151 |
2022-01-28 | $27.10 | $28.49 | $26.70 | $28.47 | $28.33 | 451,053 |
2022-01-27 | $25.75 | $27.13 | $25.27 | $26.90 | $26.77 | 422,411 |
2022-01-26 | $25.47 | $26.29 | $25.01 | $25.26 | $25.13 | 314,918 |
2022-01-25 | $23.59 | $25.30 | $23.26 | $25.10 | $24.98 | 219,484 |
2022-01-24 | $24.19 | $24.49 | $22.36 | $24.36 | $24.24 | 580,245 |
2022-01-21 | $26.09 | $26.10 | $24.40 | $24.71 | $24.59 | 327,940 |
2022-01-20 | $26.12 | $27.30 | $26.07 | $26.20 | $26.07 | 294,855 |
2022-01-19 | $26.63 | $26.63 | $25.26 | $25.97 | $25.84 | 154,927 |
2022-01-18 | $25.30 | $26.63 | $25.20 | $25.67 | $25.54 | 329,091 |
2022-01-14 | $24.31 | $25.46 | $24.00 | $25.24 | $25.11 | 230,610 |
2022-01-13 | $25.01 | $25.23 | $24.20 | $24.46 | $24.34 | 292,044 |
2022-01-12 | $25.63 | $25.63 | $24.72 | $25.06 | $24.94 | 102,487 |
2022-01-11 | $24.54 | $25.38 | $24.42 | $25.17 | $25.05 | 150,765 |
2022-01-10 | $24.60 | $24.93 | $24.26 | $24.54 | $24.42 | 189,807 |
2022-01-07 | $25.18 | $25.75 | $24.96 | $25.06 | $24.94 | 119,691 |
2022-01-06 | $25.00 | $25.87 | $24.97 | $25.05 | $24.93 | 138,959 |
2022-01-05 | $26.00 | $26.51 | $24.86 | $25.01 | $24.89 | 204,732 |
2022-01-04 | $26.18 | $26.87 | $25.70 | $26.00 | $25.87 | 172,674 |
2022-01-03 | $25.25 | $26.68 | $25.25 | $26.29 | $26.16 | 264,655 |
2021-12-31 | $24.10 | $25.25 | $23.84 | $25.09 | $24.97 | 150,462 |
2021-12-30 | $24.55 | $25.00 | $24.34 | $24.39 | $24.27 | 152,352 |
2021-12-29 | $24.35 | $25.32 | $24.01 | $24.74 | $24.62 | 196,590 |
2021-12-28 | $25.26 | $25.49 | $24.29 | $24.33 | $24.21 | 183,832 |
2021-12-27 | $24.28 | $25.25 | $24.27 | $25.06 | $24.94 | 294,800 |
2021-12-23 | $24.51 | $24.94 | $24.20 | $24.50 | $24.38 | 172,212 |
2021-12-22 | $23.63 | $24.51 | $23.22 | $24.44 | $24.32 | 288,209 |
2021-12-21 | $23.00 | $24.18 | $22.91 | $23.63 | $23.51 | 267,066 |
2021-12-20 | $22.99 | $23.48 | $22.20 | $22.80 | $22.69 | 618,841 |
2021-12-17 | $24.19 | $24.65 | $23.38 | $23.83 | $23.71 | 515,962 |
2021-12-16 | $25.40 | $25.70 | $24.27 | $24.41 | $24.29 | 240,447 |
2021-12-15 | $25.00 | $25.45 | $23.76 | $25.09 | $24.97 | 390,525 |
2021-12-14 | $26.16 | $26.76 | $25.01 | $25.07 | $24.95 | 272,741 |
2021-12-13 | $27.39 | $27.39 | $26.22 | $26.63 | $26.50 | 207,608 |
2021-12-10 | $27.72 | $27.90 | $26.66 | $27.31 | $27.17 | 172,961 |
2021-12-09 | $27.97 | $28.50 | $27.62 | $27.69 | $27.55 | 210,247 |
2021-12-08 | $28.60 | $29.26 | $27.72 | $28.66 | $28.52 | 423,287 |
2021-12-07 | $27.96 | $28.63 | $27.62 | $28.23 | $28.09 | 424,561 |
2021-12-06 | $27.00 | $27.65 | $26.00 | $27.50 | $27.36 | 433,752 |
2021-12-03 | $26.02 | $26.19 | $25.11 | $26.15 | $26.02 | 307,958 |
2021-12-02 | $24.27 | $26.09 | $24.27 | $25.91 | $25.78 | 340,661 |
2021-12-01 | $26.63 | $26.67 | $24.29 | $24.34 | $24.22 | 385,065 |
2021-11-30 | $26.70 | $26.80 | $25.50 | $26.09 | $25.96 | 389,551 |
2021-11-29 | $26.74 | $27.19 | $26.21 | $26.80 | $26.67 | 300,202 |
2021-11-26 | $25.60 | $26.56 | $25.34 | $26.34 | $26.21 | 205,774 |
2021-11-24 | $25.78 | $26.77 | $25.33 | $26.74 | $26.61 | 424,626 |
2021-11-23 | $26.03 | $26.55 | $25.46 | $25.58 | $25.45 | 209,384 |
2021-11-22 | $26.00 | $26.77 | $25.12 | $26.07 | $25.94 | 467,697 |
2021-11-19 | $26.22 | $26.31 | $25.61 | $25.78 | $25.65 | 162,868 |
2021-11-18 | $26.05 | $26.40 | $25.32 | $26.04 | $25.91 | 231,535 |
2021-11-17 | $26.45 | $26.56 | $25.56 | $25.89 | $25.76 | 318,497 |
2021-11-16 | $28.08 | $28.08 | $25.81 | $26.36 | $26.23 | 674,949 |
2021-11-15 | $29.14 | $29.22 | $27.87 | $28.35 | $28.21 | 449,515 |
2021-11-12 | $28.83 | $29.06 | $28.25 | $29.05 | $28.91 | 318,060 |
2021-11-11 | $29.20 | $30.43 | $28.81 | $29.00 | $28.86 | 501,669 |
2021-11-10 | $31.22 | $31.52 | $28.78 | $28.87 | $28.73 | 707,922 |
2021-11-09 | $30.06 | $31.28 | $29.31 | $31.20 | $31.05 | 584,030 |
2021-11-08 | $28.73 | $30.30 | $28.73 | $29.71 | $29.56 | 251,797 |
2021-11-05 | $29.47 | $30.00 | $28.30 | $29.14 | $29.00 | 467,527 |
2021-11-04 | $29.75 | $30.40 | $28.94 | $29.68 | $29.48 | 414,131 |
2021-11-03 | $29.90 | $30.26 | $29.20 | $29.74 | $29.54 | 273,670 |
2021-11-02 | $30.22 | $30.42 | $28.86 | $29.90 | $29.70 | 535,216 |
2021-11-01 | $30.00 | $30.94 | $29.88 | $30.85 | $30.64 | 405,782 |
2021-10-29 | $29.49 | $29.93 | $28.85 | $29.93 | $29.73 | 266,403 |
2021-10-28 | $28.28 | $29.70 | $28.28 | $29.63 | $29.43 | 334,347 |
2021-10-27 | $28.72 | $28.94 | $27.69 | $28.04 | $27.85 | 277,210 |
2021-10-26 | $29.75 | $29.91 | $28.43 | $28.72 | $28.53 | 381,121 |
2021-10-25 | $29.62 | $30.24 | $29.14 | $30.24 | $30.04 | 268,483 |
2021-10-22 | $30.19 | $30.19 | $28.75 | $29.53 | $29.33 | 235,352 |
2021-10-21 | $31.25 | $31.45 | $29.69 | $30.08 | $29.88 | 330,126 |
2021-10-20 | $29.21 | $31.19 | $28.60 | $31.12 | $30.91 | 578,090 |
2021-10-19 | $28.50 | $30.20 | $28.45 | $28.76 | $28.57 | 487,254 |
2021-10-18 | $27.00 | $28.49 | $26.91 | $28.08 | $27.89 | 414,591 |
2021-10-15 | $27.92 | $28.47 | $27.27 | $27.37 | $27.19 | 362,080 |
2021-10-14 | $28.95 | $29.40 | $27.33 | $27.40 | $27.22 | 502,690 |
2021-10-13 | $30.01 | $30.37 | $28.69 | $28.95 | $28.76 | 405,801 |
2021-10-12 | $30.73 | $30.94 | $30.04 | $30.25 | $30.05 | 242,773 |
2021-10-11 | $30.60 | $31.47 | $30.52 | $30.71 | $30.51 | 198,808 |
2021-10-08 | $31.50 | $31.92 | $30.44 | $30.56 | $30.36 | 284,511 |
2021-10-07 | $33.09 | $33.32 | $31.19 | $31.59 | $31.38 | 345,751 |
2021-10-06 | $31.67 | $32.84 | $31.32 | $32.60 | $32.38 | 241,475 |
2021-10-05 | $31.35 | $33.17 | $31.03 | $32.36 | $32.14 | 336,167 |
2021-10-04 | $33.95 | $33.95 | $30.50 | $30.81 | $30.60 | 687,571 |
2021-10-01 | $32.55 | $33.82 | $32.20 | $33.55 | $33.33 | 456,471 |
2021-09-30 | $31.72 | $32.57 | $31.25 | $32.35 | $32.13 | 371,119 |
2021-09-29 | $32.57 | $32.60 | $31.10 | $31.69 | $31.48 | 317,118 |
2021-09-28 | $30.85 | $32.51 | $30.34 | $32.25 | $32.04 | 611,835 |
2021-09-27 | $29.99 | $31.20 | $29.92 | $30.85 | $30.64 | 449,745 |
2021-09-24 | $29.43 | $30.22 | $28.85 | $29.78 | $29.58 | 276,724 |
2021-09-23 | $28.43 | $29.83 | $28.20 | $29.60 | $29.40 | 390,712 |
2021-09-22 | $27.49 | $28.47 | $27.07 | $28.43 | $28.24 | 614,095 |
2021-09-21 | $27.00 | $27.29 | $26.03 | $26.71 | $26.53 | 297,099 |
2021-09-20 | $27.01 | $27.55 | $25.52 | $26.30 | $26.12 | 1,109,741 |
2021-09-17 | $30.15 | $30.40 | $28.57 | $29.14 | $28.95 | 753,032 |
2021-09-16 | $31.02 | $31.37 | $29.92 | $30.15 | $29.95 | 378,516 |
2021-09-15 | $30.43 | $31.24 | $30.24 | $30.67 | $30.47 | 336,961 |
2021-09-14 | $31.62 | $31.62 | $30.27 | $30.44 | $30.24 | 382,091 |
2021-09-13 | $31.66 | $31.69 | $30.61 | $31.45 | $31.24 | 432,683 |
2021-09-10 | $31.25 | $31.96 | $30.75 | $30.96 | $30.75 | 359,825 |
2021-09-09 | $30.07 | $31.33 | $29.80 | $30.56 | $30.36 | 366,680 |
2021-09-08 | $31.08 | $31.08 | $29.41 | $29.92 | $29.72 | 419,844 |
2021-09-07 | $31.54 | $32.45 | $30.64 | $31.18 | $30.97 | 593,696 |
2021-09-03 | $29.72 | $31.49 | $29.51 | $31.43 | $31.22 | 433,221 |
2021-09-02 | $30.45 | $32.32 | $30.20 | $30.29 | $30.09 | 791,371 |
2021-09-01 | $29.00 | $30.54 | $27.74 | $30.08 | $29.88 | 725,283 |
2021-08-31 | $28.57 | $29.81 | $27.55 | $29.08 | $28.89 | 698,946 |
2021-08-30 | $28.76 | $29.60 | $26.81 | $29.28 | $29.09 | 1,055,858 |
2021-08-27 | $24.00 | $27.66 | $23.52 | $27.52 | $27.34 | 1,354,730 |
2021-08-26 | $26.28 | $26.88 | $25.40 | $25.67 | $25.50 | 354,862 |
2021-08-25 | $26.70 | $27.16 | $26.02 | $26.18 | $26.01 | 296,905 |
2021-08-24 | $25.40 | $27.04 | $25.40 | $26.69 | $26.51 | 418,072 |
2021-08-23 | $24.36 | $25.37 | $24.06 | $25.34 | $25.17 | 334,450 |
2021-08-20 | $23.62 | $24.34 | $23.31 | $23.85 | $23.69 | 273,299 |
2021-08-19 | $25.10 | $25.35 | $23.32 | $23.65 | $23.49 | 563,714 |
2021-08-18 | $24.90 | $26.11 | $24.85 | $25.45 | $25.28 | 309,230 |
2021-08-17 | $25.04 | $25.73 | $24.43 | $24.75 | $24.59 | 307,073 |
2021-08-16 | $25.21 | $25.77 | $24.68 | $25.47 | $25.30 | 245,604 |
2021-08-13 | $24.71 | $25.85 | $24.55 | $25.50 | $25.33 | 365,123 |
2021-08-12 | $24.14 | $24.71 | $23.59 | $24.60 | $24.44 | 219,175 |
2021-08-11 | $23.10 | $24.32 | $23.10 | $24.18 | $24.02 | 345,038 |
2021-08-10 | $21.72 | $23.39 | $21.72 | $23.00 | $22.85 | 277,953 |
2021-08-09 | $22.41 | $22.58 | $21.60 | $21.69 | $21.55 | 239,750 |
2021-08-06 | $23.14 | $23.44 | $22.05 | $22.45 | $22.30 | 217,397 |
2021-08-05 | $22.38 | $23.45 | $22.38 | $22.94 | $22.74 | 245,039 |
2021-08-04 | $22.63 | $22.90 | $22.02 | $22.18 | $21.98 | 242,415 |
2021-08-03 | $22.72 | $22.78 | $21.76 | $22.65 | $22.45 | 288,789 |
2021-08-02 | $22.38 | $23.48 | $22.38 | $22.62 | $22.42 | 356,447 |
2021-07-30 | $22.11 | $22.71 | $22.00 | $22.26 | $22.06 | 249,513 |
2021-07-29 | $22.22 | $22.71 | $21.66 | $22.52 | $22.32 | 350,908 |
2021-07-28 | $22.26 | $22.52 | $21.47 | $22.05 | $21.85 | 439,260 |
2021-07-27 | $23.97 | $23.97 | $21.70 | $21.94 | $21.75 | 757,108 |
2021-07-26 | $23.00 | $24.17 | $22.98 | $23.92 | $23.71 | 292,143 |
2021-07-23 | $24.01 | $24.19 | $22.90 | $23.29 | $23.08 | 239,734 |
2021-07-22 | $23.70 | $24.47 | $22.47 | $23.88 | $23.67 | 475,896 |
2021-07-21 | $22.50 | $23.84 | $22.48 | $23.64 | $23.43 | 264,374 |
2021-07-20 | $21.89 | $22.68 | $21.35 | $22.47 | $22.27 | 371,482 |
2021-07-19 | $20.57 | $21.97 | $20.52 | $21.54 | $21.35 | 603,566 |
2021-07-16 | $23.30 | $23.30 | $21.27 | $21.47 | $21.28 | 1,115,533 |
2021-07-15 | $23.60 | $24.72 | $22.80 | $23.15 | $22.94 | 486,282 |
2021-07-14 | $25.55 | $25.64 | $23.55 | $23.55 | $23.34 | 795,595 |
2021-07-13 | $26.17 | $26.27 | $25.07 | $25.22 | $25.00 | 253,717 |
2021-07-12 | $25.88 | $26.65 | $25.00 | $26.51 | $26.27 | 456,415 |
2021-07-09 | $25.04 | $25.93 | $24.55 | $25.87 | $25.64 | 463,115 |
2021-07-08 | $25.05 | $25.30 | $24.34 | $24.46 | $24.24 | 445,688 |
2021-07-07 | $26.30 | $26.50 | $24.91 | $25.74 | $25.51 | 548,658 |
2021-07-06 | $26.50 | $26.53 | $25.53 | $26.00 | $25.77 | 506,663 |
2021-07-02 | $27.68 | $27.69 | $26.16 | $26.66 | $26.42 | 467,431 |
2021-07-01 | $29.50 | $29.50 | $27.60 | $27.68 | $27.43 | 421,485 |
2021-06-30 | $28.47 | $29.74 | $28.18 | $29.56 | $29.30 | 562,989 |
2021-06-29 | $28.29 | $28.65 | $27.75 | $28.50 | $28.25 | 259,180 |
2021-06-28 | $29.18 | $29.19 | $27.57 | $28.55 | $28.30 | 490,941 |
2021-06-25 | $28.56 | $29.30 | $28.36 | $29.10 | $28.84 | 418,805 |
2021-06-24 | $28.15 | $28.73 | $27.51 | $28.65 | $28.40 | 466,426 |
2021-06-23 | $27.95 | $28.27 | $27.33 | $27.96 | $27.71 | 364,301 |
2021-06-22 | $26.56 | $27.85 | $26.01 | $27.81 | $27.56 | 574,186 |
2021-06-21 | $26.45 | $27.10 | $26.30 | $26.43 | $26.20 | 458,539 |
2021-06-18 | $26.77 | $27.02 | $26.12 | $26.52 | $26.28 | 647,341 |
2021-06-17 | $29.37 | $29.57 | $27.06 | $27.70 | $27.45 | 747,598 |
2021-06-16 | $28.76 | $29.94 | $28.29 | $29.74 | $29.48 | 684,644 |
2021-06-15 | $28.55 | $28.70 | $26.80 | $28.59 | $28.34 | 628,487 |
2021-06-14 | $29.77 | $29.96 | $27.63 | $27.74 | $27.49 | 630,838 |
2021-06-11 | $28.55 | $29.57 | $28.33 | $29.46 | $29.20 | 522,210 |
2021-06-10 | $27.40 | $28.49 | $27.33 | $28.10 | $27.85 | 602,759 |
2021-06-09 | $27.03 | $27.27 | $26.56 | $26.88 | $26.64 | 434,402 |
2021-06-08 | $27.23 | $27.30 | $26.01 | $26.37 | $26.14 | 436,108 |
2021-06-07 | $26.23 | $27.20 | $26.10 | $26.89 | $26.65 | 432,727 |
2021-06-04 | $25.42 | $25.98 | $24.95 | $25.88 | $25.65 | 286,539 |
2021-06-03 | $26.00 | $26.00 | $24.81 | $25.43 | $25.20 | 567,265 |
2021-06-02 | $27.34 | $27.34 | $26.01 | $26.12 | $25.89 | 353,827 |
2021-06-01 | $27.20 | $27.36 | $26.83 | $27.15 | $26.91 | 308,595 |
2021-05-28 | $27.10 | $27.34 | $26.52 | $26.52 | $26.28 | 321,015 |
2021-05-27 | $27.63 | $27.63 | $25.77 | $27.22 | $26.98 | 419,832 |
2021-05-26 | $26.90 | $27.33 | $24.80 | $27.29 | $27.05 | 1,414,270 |
2021-05-25 | $29.87 | $29.89 | $26.60 | $26.64 | $26.40 | 1,279,021 |
2021-05-24 | $30.30 | $31.00 | $28.76 | $29.86 | $29.60 | 1,448,503 |
2021-05-21 | $32.60 | $34.11 | $32.19 | $32.96 | $32.67 | 688,037 |
2021-05-20 | $32.30 | $32.45 | $30.13 | $31.95 | $31.67 | 510,323 |
2021-05-19 | $31.30 | $32.27 | $30.25 | $31.75 | $31.47 | 452,975 |
2021-05-18 | $31.72 | $33.00 | $31.56 | $31.68 | $31.40 | 330,335 |
2021-05-17 | $30.10 | $31.61 | $30.10 | $31.52 | $31.24 | 426,298 |
2021-05-14 | $29.39 | $30.25 | $29.19 | $30.20 | $29.93 | 452,808 |
2021-05-13 | $28.88 | $29.15 | $27.21 | $28.86 | $28.60 | 979,748 |
2021-05-12 | $31.00 | $31.00 | $28.13 | $28.25 | $28.00 | 1,198,448 |
2021-05-11 | $30.39 | $32.33 | $30.01 | $31.17 | $30.89 | 974,927 |
2021-05-10 | $33.24 | $33.55 | $31.96 | $31.98 | $31.70 | 544,796 |
2021-05-07 | $33.61 | $34.30 | $32.75 | $32.91 | $32.57 | 488,545 |
2021-05-06 | $31.55 | $33.02 | $30.13 | $32.85 | $32.51 | 1,014,482 |
2021-05-05 | $34.51 | $35.43 | $32.84 | $32.99 | $32.65 | 643,495 |
2021-05-04 | $35.00 | $35.36 | $32.20 | $33.65 | $33.30 | 799,660 |
2021-05-03 | $34.00 | $36.46 | $33.57 | $34.93 | $34.57 | 1,041,180 |
2021-04-30 | $32.70 | $33.76 | $32.70 | $33.57 | $33.22 | 459,131 |
2021-04-29 | $33.00 | $34.30 | $31.93 | $32.30 | $31.96 | 650,314 |
2021-04-28 | $34.00 | $34.45 | $32.03 | $33.20 | $32.85 | 565,948 |
2021-04-27 | $35.00 | $35.53 | $32.63 | $33.09 | $32.75 | 533,900 |
2021-04-26 | $32.26 | $34.26 | $32.12 | $33.55 | $33.20 | 766,368 |
2021-04-23 | $30.67 | $32.32 | $30.52 | $31.80 | $31.47 | 534,179 |
2021-04-22 | $29.27 | $31.55 | $28.86 | $29.80 | $29.49 | 845,232 |
2021-04-21 | $26.75 | $29.47 | $26.51 | $29.26 | $28.96 | 660,424 |
2021-04-20 | $28.88 | $29.24 | $26.00 | $26.00 | $25.73 | 863,927 |
2021-04-19 | $27.00 | $29.14 | $26.75 | $29.14 | $28.84 | 779,973 |
2021-04-16 | $27.36 | $27.39 | $26.61 | $26.97 | $26.69 | 314,040 |
2021-04-15 | $27.91 | $28.20 | $26.44 | $26.93 | $26.65 | 315,775 |
2021-04-14 | $27.95 | $28.96 | $27.50 | $27.56 | $27.27 | 764,936 |
2021-04-13 | $27.12 | $27.63 | $26.44 | $27.50 | $27.21 | 535,563 |
2021-04-12 | $26.35 | $28.33 | $25.20 | $27.99 | $27.70 | 944,214 |
2021-04-09 | $27.00 | $27.50 | $25.31 | $26.34 | $26.07 | 716,622 |
2021-04-08 | $27.29 | $28.45 | $26.27 | $27.71 | $27.42 | 643,357 |
2021-04-07 | $24.38 | $27.11 | $24.34 | $27.10 | $26.82 | 521,335 |
2021-04-06 | $23.14 | $24.99 | $23.14 | $24.99 | $24.73 | 668,608 |
2021-04-05 | $23.62 | $23.92 | $22.15 | $22.68 | $22.44 | 2,107,878 |
2021-04-01 | $23.57 | $23.63 | $22.33 | $23.52 | $23.28 | 522,958 |
2021-03-31 | $24.00 | $24.45 | $23.50 | $23.56 | $23.31 | 272,290 |
2021-03-30 | $24.31 | $24.86 | $23.20 | $24.42 | $24.17 | 218,766 |
2021-03-29 | $25.55 | $25.86 | $23.68 | $24.31 | $24.06 | 442,837 |
2021-03-26 | $27.50 | $27.99 | $25.40 | $26.20 | $25.93 | 472,398 |
2021-03-25 | $22.71 | $26.23 | $22.20 | $26.22 | $25.95 | 520,716 |
2021-03-24 | $26.06 | $26.50 | $22.55 | $23.73 | $23.48 | 567,874 |
2021-03-23 | $28.27 | $28.80 | $24.40 | $24.75 | $24.49 | 696,570 |
2021-03-22 | $28.00 | $29.89 | $27.31 | $29.09 | $28.79 | 642,786 |
2021-03-19 | $25.75 | $26.95 | $25.13 | $26.95 | $26.67 | 276,954 |
2021-03-18 | $25.56 | $27.50 | $24.69 | $25.28 | $25.02 | 432,955 |
2021-03-17 | $23.25 | $25.64 | $23.16 | $25.16 | $24.90 | 265,594 |
2021-03-16 | $24.71 | $24.85 | $22.69 | $23.45 | $23.21 | 344,489 |
2021-03-15 | $23.03 | $24.70 | $22.65 | $23.86 | $23.61 | 592,806 |
2021-03-12 | $21.10 | $22.49 | $20.75 | $22.11 | $21.88 | 287,968 |
2021-03-11 | $21.05 | $21.31 | $19.66 | $21.01 | $20.79 | 318,744 |
2021-03-10 | $18.97 | $21.07 | $18.75 | $20.44 | $20.23 | 437,322 |
2021-03-09 | $18.86 | $19.19 | $18.17 | $18.65 | $18.46 | 173,449 |
2021-03-08 | $17.96 | $18.80 | $17.95 | $18.35 | $18.16 | 229,307 |
2021-03-05 | $18.35 | $18.45 | $16.50 | $17.89 | $17.70 | 282,158 |
2021-03-04 | $18.93 | $19.96 | $16.64 | $18.00 | $17.81 | 607,346 |
2021-03-03 | $19.90 | $20.30 | $18.62 | $19.28 | $19.08 | 382,107 |
2021-03-02 | $18.71 | $20.30 | $18.01 | $19.50 | $19.30 | 875,350 |
2021-03-01 | $17.31 | $18.75 | $17.30 | $18.22 | $18.03 | 251,167 |
2021-02-26 | $17.17 | $17.85 | $16.72 | $17.20 | $17.02 | 163,738 |
2021-02-25 | $18.10 | $18.43 | $17.37 | $17.50 | $17.32 | 157,004 |
2021-02-24 | $17.37 | $18.21 | $17.37 | $18.18 | $17.99 | 192,460 |
2021-02-23 | $17.63 | $17.77 | $16.05 | $16.98 | $16.80 | 281,602 |
2021-02-22 | $18.50 | $18.65 | $17.42 | $17.74 | $17.56 | 291,663 |
2021-02-19 | $17.62 | $18.27 | $17.30 | $17.96 | $17.77 | 244,081 |
2021-02-18 | $17.59 | $18.29 | $16.59 | $17.25 | $17.07 | 255,023 |
2021-02-17 | $18.00 | $18.13 | $17.15 | $17.75 | $17.57 | 214,130 |
2021-02-16 | $18.14 | $18.94 | $17.57 | $17.93 | $17.74 | 423,876 |
2021-02-12 | $16.62 | $18.32 | $16.62 | $17.83 | $17.64 | 357,639 |
2021-02-11 | $17.60 | $18.04 | $16.42 | $17.11 | $16.93 | 196,973 |
2021-02-10 | $18.30 | $18.30 | $16.80 | $17.57 | $17.39 | 197,828 |
2021-02-09 | $17.63 | $18.55 | $16.66 | $17.81 | $17.62 | 304,969 |
2021-02-08 | $17.80 | $18.00 | $16.21 | $17.16 | $16.98 | 349,734 |
2021-02-05 | $16.25 | $17.02 | $16.24 | $16.60 | $16.38 | 247,947 |
2021-02-04 | $15.92 | $16.58 | $15.50 | $16.16 | $15.95 | 185,606 |
2021-02-03 | $15.15 | $15.90 | $14.52 | $15.87 | $15.66 | 377,340 |
2021-02-02 | $15.16 | $15.70 | $14.31 | $14.65 | $14.46 | 251,012 |
2021-02-01 | $13.60 | $15.75 | $13.42 | $14.86 | $14.66 | 734,460 |
2021-01-29 | $12.80 | $13.95 | $12.61 | $13.21 | $13.03 | 306,075 |
2021-01-28 | $12.60 | $12.92 | $12.25 | $12.65 | $12.48 | 121,694 |
2021-01-27 | $13.01 | $13.20 | $12.53 | $12.80 | $12.63 | 167,986 |
2021-01-26 | $13.85 | $13.96 | $13.09 | $13.51 | $13.33 | 210,329 |
2021-01-25 | $14.03 | $14.04 | $12.91 | $13.50 | $13.32 | 259,472 |
2021-01-22 | $13.69 | $14.40 | $13.13 | $14.12 | $13.93 | 173,336 |
2021-01-21 | $14.39 | $14.42 | $13.13 | $13.57 | $13.39 | 187,620 |
2021-01-20 | $14.72 | $14.74 | $14.09 | $14.59 | $14.40 | 120,470 |
2021-01-19 | $14.25 | $14.95 | $14.10 | $14.60 | $14.41 | 265,123 |
2021-01-15 | $14.61 | $14.72 | $13.67 | $13.83 | $13.65 | 206,242 |
2021-01-14 | $12.99 | $15.16 | $12.94 | $14.69 | $14.49 | 512,312 |
2021-01-13 | $13.18 | $13.18 | $12.45 | $12.80 | $12.63 | 135,174 |
2021-01-12 | $13.18 | $13.30 | $12.52 | $13.07 | $12.90 | 356,967 |
2021-01-11 | $11.94 | $12.90 | $11.87 | $12.76 | $12.59 | 455,371 |
2021-01-08 | $11.59 | $11.89 | $11.25 | $11.80 | $11.64 | 398,903 |
2021-01-07 | $10.39 | $10.99 | $10.39 | $10.92 | $10.77 | 202,093 |
2021-01-06 | $10.66 | $10.80 | $10.06 | $10.25 | $10.11 | 196,169 |
2021-01-05 | $10.73 | $10.95 | $10.50 | $10.71 | $10.57 | 156,083 |
2021-01-04 | $11.36 | $11.94 | $10.78 | $10.84 | $10.70 | 298,042 |
2020-12-31 | $9.80 | $11.25 | $9.78 | $11.20 | $11.05 | 265,325 |
2020-12-30 | $9.31 | $9.83 | $9.31 | $9.76 | $9.63 | 134,391 |
2020-12-29 | $9.48 | $9.48 | $9.11 | $9.35 | $9.23 | 76,688 |
2020-12-28 | $9.67 | $9.86 | $9.30 | $9.35 | $9.23 | 156,520 |
2020-12-24 | $9.36 | $9.78 | $9.19 | $9.60 | $9.47 | 96,997 |
2020-12-23 | $9.22 | $9.57 | $8.96 | $9.44 | $9.31 | 90,909 |
2020-12-22 | $9.49 | $9.49 | $9.01 | $9.11 | $8.99 | 78,850 |
2020-12-21 | $9.40 | $9.45 | $8.76 | $9.40 | $9.28 | 283,385 |
2020-12-18 | $9.63 | $9.90 | $9.46 | $9.57 | $9.44 | 145,899 |
2020-12-17 | $9.85 | $9.86 | $9.62 | $9.63 | $9.50 | 150,665 |
2020-12-16 | $9.84 | $10.04 | $9.71 | $9.81 | $9.68 | 83,883 |
2020-12-15 | $9.46 | $10.08 | $9.11 | $9.85 | $9.72 | 138,233 |
2020-12-14 | $9.17 | $9.44 | $9.03 | $9.35 | $9.23 | 89,068 |
2020-12-11 | $8.89 | $9.04 | $8.78 | $9.00 | $8.88 | 130,964 |
2020-12-10 | $8.50 | $9.17 | $8.50 | $9.06 | $8.94 | 70,428 |
2020-12-09 | $8.74 | $8.87 | $8.42 | $8.59 | $8.48 | 155,160 |
2020-12-08 | $8.70 | $9.11 | $8.70 | $8.74 | $8.62 | 66,563 |
2020-12-07 | $8.86 | $8.91 | $8.40 | $8.77 | $8.65 | 173,186 |
2020-12-04 | $8.50 | $8.93 | $8.50 | $8.89 | $8.77 | 83,423 |
2020-12-03 | $8.00 | $8.44 | $7.96 | $8.38 | $8.27 | 91,162 |
2020-12-02 | $7.45 | $8.14 | $7.44 | $7.90 | $7.80 | 156,763 |
2020-12-01 | $7.70 | $7.77 | $7.49 | $7.51 | $7.41 | 113,885 |
2020-11-30 | $7.80 | $8.34 | $7.37 | $7.61 | $7.51 | 219,057 |
2020-11-27 | $7.20 | $7.80 | $7.20 | $7.78 | $7.68 | 111,867 |
2020-11-25 | $7.07 | $7.30 | $7.00 | $7.23 | $7.13 | 126,631 |
2020-11-24 | $7.21 | $7.21 | $7.00 | $7.07 | $6.98 | 132,429 |
2020-11-23 | $6.97 | $7.13 | $6.97 | $7.09 | $7.00 | 138,234 |
2020-11-20 | $6.96 | $7.06 | $6.88 | $6.96 | $6.87 | 101,546 |
2020-11-19 | $6.90 | $7.13 | $6.90 | $6.99 | $6.90 | 92,925 |
2020-11-18 | $7.11 | $7.23 | $6.89 | $6.90 | $6.81 | 116,884 |
2020-11-17 | $6.99 | $7.22 | $6.85 | $7.09 | $7.00 | 245,311 |
2020-11-16 | $6.71 | $7.20 | $6.71 | $7.00 | $6.91 | 342,423 |
2020-11-13 | $6.70 | $6.80 | $6.54 | $6.65 | $6.56 | 82,415 |
2020-11-12 | $6.58 | $6.84 | $6.42 | $6.63 | $6.54 | 97,034 |
2020-11-11 | $6.70 | $6.79 | $6.52 | $6.77 | $6.68 | 71,025 |
2020-11-10 | $6.56 | $6.77 | $6.46 | $6.75 | $6.66 | 112,909 |
2020-11-09 | $6.60 | $6.77 | $6.31 | $6.60 | $6.51 | 211,531 |
2020-11-06 | $6.52 | $6.59 | $6.27 | $6.45 | $6.36 | 119,046 |
2020-11-05 | $6.32 | $6.52 | $6.24 | $6.48 | $6.34 | 137,408 |
2020-11-04 | $6.28 | $6.32 | $6.05 | $6.19 | $6.06 | 27,171 |
2020-11-03 | $6.24 | $6.35 | $6.04 | $6.25 | $6.12 | 70,178 |
2020-11-02 | $5.90 | $6.14 | $5.78 | $6.10 | $5.97 | 36,502 |
2020-10-30 | $5.63 | $5.88 | $5.63 | $5.85 | $5.73 | 50,684 |
2020-10-29 | $5.87 | $5.88 | $5.51 | $5.85 | $5.73 | 126,228 |
2020-10-28 | $6.02 | $6.07 | $5.75 | $5.83 | $5.71 | 105,529 |
2020-10-27 | $6.26 | $6.26 | $6.01 | $6.12 | $5.99 | 84,147 |
2020-10-26 | $6.14 | $6.35 | $6.11 | $6.21 | $6.08 | 40,184 |
2020-10-23 | $6.34 | $6.55 | $6.33 | $6.36 | $6.23 | 32,033 |
2020-10-22 | $6.21 | $6.59 | $6.21 | $6.53 | $6.39 | 40,445 |
2020-10-21 | $6.29 | $6.30 | $6.16 | $6.23 | $6.10 | 20,497 |
2020-10-20 | $6.18 | $6.34 | $6.01 | $6.29 | $6.16 | 23,478 |
2020-10-19 | $6.33 | $6.33 | $6.02 | $6.14 | $6.01 | 86,474 |
2020-10-16 | $6.64 | $6.64 | $6.25 | $6.30 | $6.17 | 82,012 |
2020-10-15 | $6.20 | $6.67 | $6.17 | $6.56 | $6.42 | 42,288 |
2020-10-14 | $6.38 | $6.52 | $6.21 | $6.38 | $6.25 | 56,588 |
2020-10-13 | $6.52 | $6.52 | $6.16 | $6.38 | $6.25 | 66,992 |
2020-10-12 | $6.65 | $6.72 | $6.45 | $6.61 | $6.47 | 73,613 |
2020-10-09 | $6.80 | $6.81 | $6.61 | $6.71 | $6.57 | 22,456 |
2020-10-08 | $6.47 | $6.80 | $6.47 | $6.77 | $6.63 | 65,987 |
2020-10-07 | $6.52 | $6.63 | $6.36 | $6.46 | $6.33 | 51,169 |
2020-10-06 | $6.67 | $6.79 | $6.42 | $6.46 | $6.33 | 36,647 |
2020-10-05 | $6.34 | $6.69 | $6.34 | $6.67 | $6.53 | 137,632 |
2020-10-02 | $5.95 | $6.29 | $5.91 | $6.26 | $6.13 | 129,815 |
2020-10-01 | $6.05 | $6.16 | $5.88 | $5.95 | $5.83 | 100,646 |
2020-09-30 | $5.93 | $6.20 | $5.93 | $6.02 | $5.89 | 85,314 |
2020-09-29 | $5.91 | $6.03 | $5.80 | $6.01 | $5.88 | 51,208 |
2020-09-28 | $5.82 | $6.11 | $5.82 | $5.93 | $5.81 | 56,130 |
2020-09-25 | $5.89 | $5.97 | $5.73 | $5.85 | $5.73 | 86,854 |
2020-09-24 | $5.68 | $5.93 | $5.63 | $5.78 | $5.66 | 62,314 |
2020-09-23 | $5.92 | $6.09 | $5.70 | $5.72 | $5.60 | 80,224 |
2020-09-22 | $5.85 | $6.00 | $5.78 | $5.83 | $5.71 | 36,835 |
2020-09-21 | $6.10 | $6.13 | $5.80 | $5.83 | $5.71 | 57,133 |
2020-09-18 | $6.48 | $6.48 | $6.23 | $6.26 | $6.13 | 37,316 |
2020-09-17 | $6.33 | $6.56 | $6.33 | $6.46 | $6.33 | 50,257 |
2020-09-16 | $6.26 | $6.48 | $6.16 | $6.41 | $6.28 | 77,981 |
2020-09-15 | $6.10 | $6.35 | $6.10 | $6.15 | $6.02 | 49,471 |
2020-09-14 | $6.00 | $6.21 | $6.00 | $6.10 | $5.97 | 56,695 |
2020-09-11 | $5.78 | $6.06 | $5.78 | $5.97 | $5.85 | 57,764 |
2020-09-10 | $5.85 | $6.00 | $5.73 | $5.77 | $5.65 | 145,347 |
2020-09-09 | $6.12 | $6.12 | $5.76 | $5.86 | $5.74 | 111,577 |
2020-09-08 | $6.10 | $6.16 | $5.95 | $6.13 | $6.00 | 33,008 |
2020-09-04 | $6.11 | $6.11 | $5.80 | $6.10 | $5.97 | 71,489 |
2020-09-03 | $5.88 | $6.14 | $5.74 | $6.01 | $5.88 | 181,529 |
2020-09-02 | $6.08 | $6.08 | $5.66 | $6.06 | $5.93 | 209,239 |
2020-09-01 | $6.20 | $6.27 | $6.00 | $6.13 | $6.00 | 72,105 |
2020-08-31 | $6.38 | $6.38 | $6.20 | $6.29 | $6.16 | 41,785 |
2020-08-28 | $6.30 | $6.50 | $6.30 | $6.40 | $6.27 | 30,613 |
2020-08-27 | $6.47 | $6.50 | $6.24 | $6.33 | $6.20 | 27,435 |
2020-08-26 | $6.27 | $6.50 | $6.27 | $6.48 | $6.34 | 56,860 |
2020-08-25 | $6.10 | $6.33 | $6.01 | $6.29 | $6.16 | 60,443 |
2020-08-24 | $6.00 | $6.15 | $5.97 | $6.01 | $5.88 | 95,457 |
2020-08-21 | $6.24 | $6.29 | $6.00 | $6.02 | $5.89 | 67,346 |
2020-08-20 | $6.25 | $6.28 | $6.17 | $6.23 | $6.10 | 53,800 |
2020-08-19 | $6.45 | $6.47 | $6.25 | $6.29 | $6.16 | 82,400 |
2020-08-18 | $6.80 | $6.85 | $6.38 | $6.39 | $6.26 | 76,889 |
2020-08-17 | $6.77 | $6.94 | $6.76 | $6.84 | $6.70 | 87,124 |
2020-08-14 | $6.52 | $6.99 | $6.50 | $6.91 | $6.77 | 188,529 |
2020-08-13 | $6.38 | $6.66 | $6.38 | $6.54 | $6.40 | 89,870 |
2020-08-12 | $6.62 | $6.72 | $6.30 | $6.47 | $6.33 | 148,821 |
2020-08-11 | $6.46 | $6.82 | $6.42 | $6.63 | $6.49 | 234,472 |
2020-08-10 | $6.21 | $6.41 | $6.16 | $6.38 | $6.25 | 123,239 |
2020-08-07 | $6.25 | $6.34 | $6.15 | $6.31 | $6.18 | 63,658 |
2020-08-06 | $6.26 | $6.36 | $6.18 | $6.32 | $6.14 | 106,675 |
2020-08-05 | $6.37 | $6.38 | $6.18 | $6.24 | $6.06 | 164,838 |
2020-08-04 | $6.33 | $6.62 | $6.22 | $6.39 | $6.21 | 134,262 |
2020-08-03 | $6.23 | $6.57 | $6.22 | $6.45 | $6.27 | 117,740 |
2020-07-31 | $6.70 | $6.73 | $6.14 | $6.34 | $6.16 | 226,576 |
2020-07-30 | $6.55 | $6.90 | $6.55 | $6.70 | $6.51 | 97,329 |
2020-07-29 | $6.91 | $7.21 | $6.71 | $6.87 | $6.67 | 861,535 |
2020-07-28 | $8.70 | $8.70 | $8.30 | $8.36 | $8.12 | 130,079 |
2020-07-27 | $8.82 | $8.82 | $8.51 | $8.76 | $8.51 | 39,470 |
2020-07-24 | $8.64 | $8.93 | $8.50 | $8.79 | $8.54 | 51,238 |
2020-07-23 | $8.71 | $8.79 | $8.51 | $8.65 | $8.40 | 45,486 |
2020-07-22 | $8.85 | $8.85 | $8.52 | $8.71 | $8.46 | 39,458 |
2020-07-21 | $9.10 | $9.10 | $8.76 | $8.92 | $8.67 | 60,892 |
2020-07-20 | $9.05 | $9.05 | $8.78 | $8.91 | $8.66 | 28,880 |
2020-07-17 | $9.24 | $9.41 | $8.96 | $9.09 | $8.83 | 43,289 |
2020-07-16 | $8.74 | $9.15 | $8.68 | $9.08 | $8.82 | 46,771 |
2020-07-15 | $8.45 | $9.12 | $8.45 | $8.79 | $8.54 | 66,757 |
2020-07-14 | $8.75 | $8.75 | $8.28 | $8.52 | $8.28 | 90,688 |
2020-07-13 | $9.20 | $9.23 | $8.72 | $8.82 | $8.57 | 77,250 |
2020-07-10 | $9.00 | $9.40 | $9.00 | $9.17 | $8.91 | 37,480 |
2020-07-09 | $9.60 | $9.60 | $8.93 | $8.99 | $8.73 | 118,947 |
2020-07-08 | $9.51 | $9.81 | $9.30 | $9.69 | $9.41 | 66,631 |
2020-07-07 | $10.05 | $10.05 | $9.24 | $9.52 | $9.25 | 105,923 |
2020-07-06 | $9.63 | $10.20 | $9.63 | $10.12 | $9.83 | 86,392 |
2020-07-02 | $9.88 | $9.88 | $9.40 | $9.58 | $9.31 | 76,552 |
2020-07-01 | $9.73 | $9.99 | $9.52 | $9.66 | $9.38 | 51,620 |
2020-06-30 | $9.69 | $9.79 | $9.40 | $9.71 | $9.43 | 87,243 |
2020-06-29 | $9.68 | $10.10 | $9.52 | $9.60 | $9.33 | 97,452 |
2020-06-26 | $9.91 | $9.93 | $9.20 | $9.69 | $9.41 | 157,250 |
2020-06-25 | $9.00 | $9.87 | $8.99 | $9.83 | $9.55 | 156,407 |
2020-06-24 | $9.12 | $9.32 | $8.64 | $9.01 | $8.75 | 202,775 |
2020-06-23 | $9.07 | $9.45 | $9.03 | $9.28 | $9.01 | 153,510 |
2020-06-22 | $8.80 | $9.64 | $8.74 | $9.55 | $9.28 | 261,778 |
2020-06-19 | $8.73 | $9.04 | $8.29 | $8.63 | $8.38 | 163,960 |
2020-06-18 | $7.85 | $8.49 | $7.78 | $8.45 | $8.21 | 164,384 |
2020-06-17 | $7.67 | $7.90 | $7.50 | $7.84 | $7.62 | 102,210 |
2020-06-16 | $7.84 | $8.07 | $7.42 | $7.57 | $7.35 | 89,420 |
2020-06-15 | $7.00 | $7.67 | $6.98 | $7.58 | $7.36 | 70,244 |
2020-06-12 | $6.88 | $7.20 | $6.84 | $7.20 | $6.99 | 72,169 |
2020-06-11 | $7.07 | $7.21 | $6.56 | $6.64 | $6.45 | 126,209 |
2020-06-10 | $7.42 | $7.68 | $6.89 | $7.40 | $7.19 | 165,449 |
2020-06-09 | $8.17 | $8.17 | $7.39 | $7.76 | $7.54 | 128,374 |
2020-06-08 | $7.75 | $8.19 | $7.61 | $8.09 | $7.86 | 131,003 |
2020-06-05 | $7.50 | $8.11 | $7.45 | $7.52 | $7.31 | 190,332 |
2020-06-04 | $7.36 | $7.50 | $7.12 | $7.45 | $7.24 | 86,160 |
2020-06-03 | $7.13 | $7.73 | $7.13 | $7.44 | $7.23 | 131,021 |
2020-06-02 | $7.05 | $7.05 | $6.79 | $6.96 | $6.76 | 57,137 |
2020-06-01 | $6.80 | $7.23 | $6.69 | $7.05 | $6.85 | 55,523 |
2020-05-29 | $6.51 | $6.76 | $6.51 | $6.69 | $6.50 | 54,821 |
2020-05-28 | $6.60 | $6.73 | $6.43 | $6.57 | $6.38 | 47,905 |
2020-05-27 | $6.60 | $6.80 | $6.39 | $6.77 | $6.58 | 64,312 |
2020-05-26 | $6.27 | $6.35 | $6.10 | $6.25 | $6.07 | 49,051 |
2020-05-22 | $6.25 | $6.25 | $5.90 | $6.13 | $5.95 | 64,319 |
2020-05-21 | $6.28 | $6.41 | $6.07 | $6.20 | $6.02 | 57,882 |
2020-05-20 | $6.10 | $6.31 | $6.01 | $6.21 | $6.03 | 92,677 |
2020-05-19 | $6.50 | $6.67 | $6.02 | $6.10 | $5.93 | 106,142 |
2020-05-18 | $6.38 | $6.80 | $6.38 | $6.50 | $6.31 | 139,747 |
2020-05-15 | $6.11 | $6.49 | $5.94 | $6.16 | $5.98 | 95,788 |
2020-05-14 | $6.24 | $6.25 | $5.71 | $6.04 | $5.87 | 103,223 |
2020-05-13 | $6.25 | $6.49 | $5.87 | $6.00 | $5.83 | 163,043 |
2020-05-12 | $7.13 | $7.13 | $6.68 | $6.82 | $6.63 | 103,120 |
2020-05-11 | $7.27 | $7.43 | $6.82 | $7.13 | $6.93 | 107,196 |
2020-05-08 | $7.40 | $7.40 | $6.81 | $7.32 | $7.11 | 78,417 |
2020-05-07 | $6.89 | $7.34 | $6.89 | $7.34 | $6.85 | 99,120 |
2020-05-06 | $7.63 | $7.87 | $6.85 | $6.89 | $6.43 | 187,488 |
2020-05-05 | $7.97 | $8.10 | $7.28 | $7.38 | $6.89 | 169,214 |
2020-05-04 | $8.20 | $8.28 | $7.80 | $7.82 | $7.30 | 99,403 |
2020-05-01 | $8.69 | $8.69 | $7.82 | $8.20 | $7.65 | 160,896 |
2020-04-30 | $7.88 | $8.95 | $7.76 | $8.72 | $8.14 | 317,995 |
2020-04-29 | $8.30 | $8.35 | $7.17 | $7.36 | $6.87 | 244,042 |
2020-04-28 | $7.30 | $8.14 | $7.25 | $8.00 | $7.47 | 357,998 |
2020-04-27 | $7.05 | $7.44 | $7.05 | $7.27 | $6.78 | 145,906 |
2020-04-24 | $7.17 | $7.29 | $6.78 | $7.05 | $6.58 | 89,467 |
2020-04-23 | $6.86 | $7.50 | $6.86 | $7.05 | $6.58 | 141,294 |
2020-04-22 | $7.00 | $7.05 | $6.77 | $6.85 | $6.39 | 100,437 |
2020-04-21 | $7.17 | $7.45 | $6.57 | $7.07 | $6.60 | 203,614 |
2020-04-20 | $7.03 | $7.57 | $6.88 | $7.16 | $6.68 | 173,357 |
2020-04-17 | $7.32 | $7.52 | $6.60 | $6.86 | $6.40 | 86,204 |
2020-04-16 | $7.04 | $7.15 | $6.84 | $6.92 | $6.46 | 84,912 |
2020-04-15 | $7.76 | $7.76 | $6.75 | $7.22 | $6.74 | 162,811 |
2020-04-14 | $7.25 | $7.95 | $7.17 | $7.76 | $7.24 | 196,184 |
2020-04-13 | $6.00 | $7.29 | $6.00 | $6.94 | $6.48 | 350,743 |
2020-04-09 | $5.00 | $5.90 | $5.00 | $5.80 | $5.41 | 188,871 |
2020-04-08 | $4.99 | $4.99 | $4.65 | $4.76 | $4.44 | 89,706 |
2020-04-07 | $4.96 | $5.34 | $4.72 | $4.79 | $4.47 | 85,815 |
2020-04-06 | $4.79 | $5.10 | $4.79 | $4.89 | $4.56 | 57,846 |
2020-04-03 | $4.87 | $4.90 | $4.59 | $4.68 | $4.37 | 72,763 |
2020-04-02 | $4.88 | $5.19 | $4.58 | $4.71 | $4.40 | 114,913 |
2020-04-01 | $5.10 | $5.37 | $4.84 | $4.90 | $4.57 | 97,810 |
2020-03-31 | $5.27 | $5.67 | $5.21 | $5.32 | $4.96 | 176,324 |
2020-03-30 | $5.15 | $5.42 | $4.99 | $5.10 | $4.76 | 173,032 |
2020-03-27 | $4.98 | $5.29 | $4.54 | $5.08 | $4.74 | 213,211 |
2020-03-26 | $4.60 | $5.10 | $4.48 | $4.92 | $4.59 | 147,329 |
2020-03-25 | $4.34 | $4.68 | $4.17 | $4.46 | $4.16 | 147,334 |
2020-03-24 | $4.43 | $4.60 | $4.20 | $4.28 | $3.99 | 86,585 |
2020-03-23 | $4.48 | $4.74 | $4.08 | $4.17 | $3.89 | 141,162 |
2020-03-20 | $4.89 | $5.20 | $4.41 | $4.47 | $4.17 | 200,513 |
2020-03-19 | $4.47 | $5.16 | $4.42 | $4.73 | $4.41 | 160,986 |
2020-03-18 | $5.09 | $5.39 | $4.53 | $4.53 | $4.23 | 172,676 |
2020-03-17 | $5.68 | $5.97 | $5.46 | $5.53 | $5.16 | 103,419 |
2020-03-16 | $6.35 | $6.65 | $5.62 | $5.65 | $5.27 | 239,664 |
2020-03-13 | $7.08 | $7.24 | $6.47 | $6.85 | $6.39 | 117,803 |
2020-03-12 | $6.79 | $7.14 | $6.25 | $6.73 | $6.28 | 152,699 |
2020-03-11 | $7.50 | $7.73 | $7.05 | $7.29 | $6.80 | 128,401 |
2020-03-10 | $7.30 | $7.90 | $7.27 | $7.71 | $7.19 | 430,458 |
2020-03-09 | $7.96 | $7.96 | $6.50 | $6.53 | $6.09 | 198,288 |
2020-03-06 | $8.03 | $8.51 | $8.00 | $8.43 | $7.87 | 133,173 |
2020-03-05 | $8.82 | $8.88 | $8.15 | $8.25 | $7.70 | 162,426 |
2020-03-04 | $8.90 | $9.47 | $8.75 | $8.96 | $8.36 | 135,301 |
2020-03-03 | $8.76 | $9.24 | $8.76 | $8.84 | $8.25 | 114,455 |
2020-03-02 | $8.90 | $8.99 | $8.56 | $8.74 | $8.16 | 125,990 |
2020-02-28 | $8.80 | $9.39 | $8.70 | $8.97 | $8.37 | 161,918 |
2020-02-27 | $9.43 | $9.55 | $8.72 | $9.12 | $8.51 | 148,312 |
2020-02-26 | $9.73 | $10.08 | $9.57 | $9.67 | $9.02 | 66,578 |
2020-02-25 | $10.18 | $10.28 | $9.50 | $9.65 | $9.01 | 163,352 |
2020-02-24 | $10.74 | $10.74 | $10.08 | $10.16 | $9.48 | 115,872 |
2020-02-21 | $11.15 | $11.15 | $10.84 | $10.99 | $10.26 | 56,084 |
2020-02-20 | $10.26 | $11.21 | $10.26 | $11.19 | $10.44 | 116,624 |
2020-02-19 | $10.82 | $10.90 | $10.20 | $10.40 | $9.71 | 125,396 |
2020-02-18 | $10.83 | $10.99 | $10.71 | $10.75 | $10.03 | 59,579 |
2020-02-14 | $11.18 | $11.38 | $10.84 | $10.84 | $10.12 | 91,708 |
2020-02-13 | $11.58 | $11.62 | $11.07 | $11.17 | $10.42 | 105,068 |
2020-02-12 | $11.59 | $11.96 | $11.41 | $11.56 | $10.79 | 124,734 |
2020-02-11 | $11.04 | $12.00 | $11.04 | $11.37 | $10.61 | 142,102 |
2020-02-10 | $11.33 | $11.69 | $10.84 | $11.02 | $10.28 | 236,412 |
2020-02-07 | $12.01 | $12.22 | $11.60 | $12.10 | $10.99 | 122,657 |
2020-02-06 | $12.27 | $12.63 | $11.85 | $11.93 | $10.84 | 98,689 |
2020-02-05 | $12.00 | $12.53 | $12.00 | $12.21 | $11.09 | 91,360 |
2020-02-04 | $12.04 | $12.33 | $11.91 | $12.03 | $10.93 | 48,196 |
2020-02-03 | $12.41 | $12.68 | $11.84 | $11.87 | $10.78 | 157,240 |
2020-01-31 | $12.82 | $12.97 | $12.45 | $12.48 | $11.34 | 68,092 |
2020-01-30 | $13.50 | $13.78 | $12.90 | $12.97 | $11.78 | 136,897 |
2020-01-29 | $14.10 | $14.21 | $13.65 | $13.66 | $12.41 | 127,654 |
2020-01-28 | $13.64 | $14.22 | $13.64 | $14.17 | $12.87 | 146,721 |
2020-01-27 | $14.14 | $14.25 | $13.43 | $13.59 | $12.35 | 159,543 |
2020-01-24 | $15.38 | $15.38 | $14.44 | $14.64 | $13.30 | 165,341 |
2020-01-23 | $15.08 | $15.52 | $14.82 | $15.38 | $13.97 | 73,174 |
2020-01-22 | $15.40 | $15.44 | $15.15 | $15.19 | $13.80 | 77,343 |
2020-01-21 | $16.13 | $16.15 | $15.20 | $15.32 | $13.92 | 135,531 |
2020-01-17 | $16.42 | $16.47 | $16.03 | $16.15 | $14.67 | 54,516 |
2020-01-16 | $16.43 | $16.69 | $16.35 | $16.36 | $14.86 | 36,399 |
2020-01-15 | $16.88 | $16.90 | $16.32 | $16.43 | $14.93 | 47,565 |
2020-01-14 | $16.67 | $17.15 | $16.61 | $16.87 | $15.33 | 65,329 |
2020-01-13 | $16.62 | $16.76 | $16.27 | $16.68 | $15.15 | 72,425 |
2020-01-10 | $17.05 | $17.11 | $16.53 | $16.59 | $15.07 | 109,118 |
2020-01-09 | $17.45 | $17.45 | $17.05 | $17.05 | $15.49 | 62,747 |
2020-01-08 | $17.75 | $17.90 | $17.36 | $17.42 | $15.83 | 98,695 |
2020-01-07 | $17.85 | $18.00 | $17.51 | $17.79 | $16.16 | 71,110 |
2020-01-06 | $17.74 | $17.85 | $17.25 | $17.83 | $16.20 | 89,352 |
2020-01-03 | $17.85 | $18.19 | $17.57 | $17.81 | $16.18 | 151,602 |
2020-01-02 | $18.65 | $18.65 | $17.75 | $17.87 | $16.23 | 116,352 |
2019-12-31 | $18.30 | $18.90 | $18.04 | $18.62 | $16.92 | 107,396 |
2019-12-30 | $18.35 | $18.85 | $18.31 | $18.32 | $16.64 | 87,777 |
2019-12-27 | $18.57 | $18.93 | $18.32 | $18.43 | $16.74 | 47,578 |
2019-12-26 | $18.31 | $18.96 | $18.29 | $18.54 | $16.84 | 104,855 |
2019-12-24 | $18.14 | $18.50 | $18.00 | $18.25 | $16.58 | 53,721 |
2019-12-23 | $18.09 | $18.48 | $17.78 | $18.15 | $16.49 | 69,031 |
2019-12-20 | $18.24 | $18.24 | $17.89 | $18.19 | $16.52 | 46,098 |
2019-12-19 | $17.62 | $18.35 | $17.62 | $18.20 | $16.53 | 93,757 |
2019-12-18 | $17.23 | $17.72 | $17.01 | $17.65 | $16.03 | 70,468 |
2019-12-17 | $17.22 | $17.36 | $17.10 | $17.23 | $15.65 | 56,031 |
2019-12-16 | $17.47 | $18.00 | $17.28 | $17.30 | $15.72 | 53,524 |
2019-12-13 | $17.65 | $17.69 | $17.09 | $17.45 | $15.85 | 72,723 |
2019-12-12 | $18.19 | $18.33 | $17.50 | $17.62 | $16.01 | 146,494 |
2019-12-11 | $18.50 | $18.67 | $18.22 | $18.29 | $16.62 | 86,556 |
2019-12-10 | $18.01 | $18.81 | $18.01 | $18.50 | $16.81 | 73,364 |
2019-12-09 | $17.77 | $18.20 | $17.73 | $18.11 | $16.45 | 80,817 |
2019-12-06 | $17.90 | $18.18 | $17.62 | $17.76 | $16.13 | 112,276 |
2019-12-05 | $17.76 | $18.08 | $17.55 | $17.85 | $16.22 | 100,888 |
2019-12-04 | $18.41 | $18.67 | $17.61 | $17.71 | $16.09 | 175,989 |
2019-12-03 | $17.67 | $18.46 | $17.50 | $18.27 | $16.60 | 113,235 |
2019-12-02 | $18.74 | $18.85 | $17.87 | $17.90 | $16.26 | 140,820 |
2019-11-29 | $17.98 | $18.85 | $17.87 | $18.56 | $16.86 | 54,526 |
2019-11-27 | $18.03 | $18.35 | $17.92 | $18.14 | $16.48 | 64,915 |
2019-11-26 | $17.94 | $18.33 | $17.92 | $18.10 | $16.44 | 46,782 |
2019-11-25 | $17.81 | $18.21 | $17.80 | $18.03 | $16.38 | 107,717 |
2019-11-22 | $18.50 | $18.68 | $17.63 | $17.71 | $16.09 | 86,932 |
2019-11-21 | $18.07 | $18.58 | $17.85 | $18.37 | $16.69 | 148,111 |
2019-11-20 | $17.62 | $18.00 | $17.57 | $17.95 | $16.31 | 123,502 |
2019-11-19 | $18.29 | $18.32 | $17.60 | $17.72 | $16.10 | 109,709 |
2019-11-18 | $18.12 | $18.38 | $17.78 | $18.23 | $16.56 | 189,161 |
2019-11-15 | $17.82 | $18.36 | $17.74 | $18.24 | $16.57 | 86,473 |
2019-11-14 | $17.80 | $17.95 | $17.57 | $17.65 | $16.03 | 32,782 |
2019-11-13 | $17.98 | $17.98 | $17.34 | $17.82 | $16.19 | 94,284 |
2019-11-12 | $17.91 | $18.48 | $17.86 | $17.95 | $16.31 | 66,213 |
2019-11-11 | $18.17 | $18.18 | $17.62 | $17.91 | $16.27 | 95,305 |
2019-11-08 | $18.63 | $18.70 | $18.09 | $18.33 | $16.65 | 89,377 |
2019-11-07 | $20.29 | $20.29 | $18.72 | $18.92 | $17.19 | 179,390 |
2019-11-06 | $20.58 | $20.58 | $19.59 | $19.94 | $18.11 | 143,458 |
2019-11-05 | $20.94 | $21.18 | $20.60 | $20.87 | $18.68 | 134,705 |
2019-11-04 | $20.64 | $20.93 | $20.30 | $20.80 | $18.62 | 213,817 |
2019-11-01 | $20.15 | $20.36 | $19.86 | $20.28 | $18.15 | 130,294 |
2019-10-31 | $20.45 | $20.86 | $19.41 | $19.86 | $17.77 | 160,842 |
2019-10-30 | $20.55 | $20.55 | $19.85 | $20.12 | $18.01 | 67,298 |
2019-10-29 | $20.81 | $20.81 | $20.05 | $20.53 | $18.37 | 66,983 |
2019-10-28 | $19.91 | $20.98 | $19.81 | $20.83 | $18.64 | 158,964 |
2019-10-25 | $19.83 | $19.99 | $19.60 | $19.68 | $17.61 | 35,750 |
2019-10-24 | $20.48 | $20.48 | $19.34 | $19.75 | $17.68 | 68,861 |
2019-10-23 | $18.94 | $20.46 | $18.94 | $20.41 | $18.27 | 105,624 |
2019-10-22 | $19.48 | $19.64 | $19.01 | $19.13 | $17.12 | 136,422 |
2019-10-21 | $19.72 | $20.25 | $19.26 | $19.45 | $17.41 | 94,078 |
2019-10-18 | $20.64 | $20.64 | $19.59 | $19.68 | $17.61 | 217,783 |
2019-10-17 | $20.68 | $21.30 | $20.68 | $20.98 | $18.78 | 147,377 |
2019-10-16 | $20.25 | $20.95 | $19.98 | $20.67 | $18.50 | 115,956 |
2019-10-15 | $20.08 | $20.81 | $19.81 | $19.96 | $17.86 | 171,790 |
2019-10-14 | $19.96 | $20.29 | $19.77 | $19.90 | $17.81 | 106,352 |
2019-10-11 | $19.70 | $20.14 | $19.49 | $19.81 | $17.73 | 149,165 |
2019-10-10 | $19.00 | $19.65 | $19.00 | $19.41 | $17.37 | 86,973 |
2019-10-09 | $17.92 | $19.00 | $17.86 | $18.88 | $16.90 | 141,027 |
2019-10-08 | $17.69 | $17.92 | $17.42 | $17.72 | $15.86 | 47,721 |
2019-10-07 | $17.51 | $18.00 | $17.49 | $17.78 | $15.91 | 69,590 |
2019-10-04 | $17.17 | $17.59 | $17.17 | $17.47 | $15.64 | 50,244 |
2019-10-03 | $16.82 | $17.49 | $16.61 | $17.14 | $15.34 | 121,062 |
2019-10-02 | $17.61 | $17.64 | $16.61 | $16.85 | $15.08 | 95,214 |
2019-10-01 | $17.86 | $17.95 | $17.25 | $17.45 | $15.62 | 91,537 |
2019-09-30 | $17.90 | $17.95 | $17.42 | $17.73 | $15.87 | 136,574 |
2019-09-27 | $17.50 | $18.05 | $17.50 | $17.75 | $15.89 | 58,195 |
2019-09-26 | $17.81 | $18.21 | $17.39 | $17.63 | $15.78 | 68,614 |
2019-09-25 | $17.34 | $18.24 | $17.34 | $17.86 | $15.98 | 104,704 |
2019-09-24 | $17.68 | $17.97 | $17.35 | $17.67 | $15.81 | 62,277 |
2019-09-23 | $17.33 | $18.18 | $17.03 | $17.87 | $15.99 | 67,479 |
2019-09-20 | $17.79 | $17.99 | $17.20 | $17.53 | $15.69 | 69,309 |
2019-09-19 | $18.32 | $18.52 | $17.86 | $17.91 | $16.03 | 47,193 |
2019-09-18 | $18.37 | $18.65 | $18.06 | $18.36 | $16.43 | 24,683 |
2019-09-17 | $18.75 | $18.81 | $18.02 | $18.51 | $16.57 | 49,787 |
2019-09-16 | $19.23 | $19.79 | $18.77 | $18.89 | $16.91 | 119,423 |
2019-09-13 | $19.45 | $19.45 | $19.04 | $19.16 | $17.15 | 166,524 |
2019-09-12 | $18.90 | $19.31 | $18.19 | $19.20 | $17.18 | 152,704 |
2019-09-11 | $18.22 | $18.60 | $17.84 | $18.43 | $16.49 | 117,611 |
2019-09-10 | $17.99 | $18.39 | $17.69 | $18.08 | $16.18 | 47,355 |
2019-09-09 | $16.91 | $17.98 | $16.81 | $17.90 | $16.02 | 65,288 |
2019-09-06 | $16.48 | $16.79 | $16.20 | $16.73 | $14.97 | 49,366 |
2019-09-05 | $16.87 | $16.95 | $16.42 | $16.59 | $14.85 | 54,974 |
2019-09-04 | $16.33 | $16.79 | $16.33 | $16.77 | $15.01 | 64,443 |
2019-09-03 | $17.00 | $17.00 | $16.16 | $16.26 | $14.55 | 109,347 |
2019-08-30 | $16.80 | $17.57 | $16.50 | $16.90 | $15.13 | 76,810 |
2019-08-29 | $16.47 | $17.20 | $16.29 | $16.77 | $15.01 | 56,230 |
2019-08-28 | $15.60 | $16.70 | $15.45 | $16.28 | $14.57 | 74,132 |
2019-08-27 | $15.50 | $15.74 | $14.89 | $15.38 | $13.76 | 87,275 |
2019-08-26 | $15.24 | $15.59 | $15.12 | $15.33 | $13.72 | 61,301 |
2019-08-23 | $16.06 | $16.54 | $15.03 | $15.17 | $13.58 | 99,241 |
2019-08-22 | $16.10 | $16.76 | $16.00 | $16.15 | $14.45 | 119,979 |
2019-08-21 | $16.01 | $16.59 | $15.60 | $16.01 | $14.33 | 129,161 |
2019-08-20 | $16.11 | $16.34 | $15.28 | $15.86 | $14.19 | 76,096 |
2019-08-19 | $15.73 | $16.35 | $14.05 | $16.17 | $14.47 | 106,260 |
2019-08-16 | $14.30 | $16.09 | $14.30 | $15.51 | $13.88 | 151,479 |
2019-08-15 | $14.25 | $14.83 | $14.05 | $14.18 | $12.69 | 84,211 |
2019-08-14 | $15.05 | $15.05 | $14.20 | $14.22 | $12.73 | 81,304 |
2019-08-13 | $15.15 | $15.40 | $15.01 | $15.31 | $13.70 | 70,635 |
2019-08-12 | $15.37 | $15.54 | $15.15 | $15.25 | $13.65 | 27,030 |
2019-08-09 | $15.71 | $15.76 | $15.07 | $15.48 | $13.85 | 30,307 |
2019-08-08 | $15.25 | $15.71 | $15.25 | $15.61 | $13.97 | 20,080 |
2019-08-07 | $15.00 | $15.16 | $14.82 | $15.07 | $13.49 | 18,869 |
2019-08-06 | $15.42 | $15.49 | $15.03 | $15.04 | $13.46 | 26,978 |
2019-08-05 | $15.75 | $15.75 | $14.80 | $15.30 | $13.69 | 72,168 |
2019-08-02 | $16.25 | $16.61 | $16.13 | $16.26 | $14.27 | 33,546 |
2019-08-01 | $16.39 | $17.65 | $16.10 | $16.31 | $14.32 | 75,472 |
2019-07-31 | $16.50 | $17.15 | $16.10 | $16.52 | $14.50 | 72,153 |
2019-07-30 | $16.35 | $17.11 | $16.32 | $16.93 | $14.86 | 26,779 |
2019-07-29 | $17.14 | $17.20 | $16.35 | $16.52 | $14.50 | 39,741 |
2019-07-26 | $16.87 | $17.56 | $16.63 | $17.28 | $15.17 | 35,820 |
2019-07-25 | $18.00 | $18.00 | $16.75 | $17.02 | $14.94 | 72,946 |
2019-07-24 | $18.40 | $18.45 | $17.64 | $17.89 | $15.70 | 100,910 |
2019-07-23 | $18.57 | $18.72 | $17.64 | $18.62 | $16.34 | 106,976 |
2019-07-22 | $18.22 | $18.90 | $18.22 | $18.73 | $16.44 | 57,043 |
2019-07-19 | $17.71 | $18.20 | $17.64 | $18.06 | $15.85 | 52,257 |
2019-07-18 | $17.10 | $17.80 | $16.82 | $17.64 | $15.48 | 62,296 |
2019-07-17 | $17.40 | $17.50 | $17.10 | $17.18 | $15.08 | 37,656 |
2019-07-16 | $16.76 | $17.89 | $16.76 | $17.38 | $15.26 | 95,954 |
2019-07-15 | $16.57 | $16.92 | $16.19 | $16.68 | $14.64 | 48,264 |
2019-07-12 | $16.25 | $17.42 | $16.25 | $16.41 | $14.40 | 100,880 |
2019-07-11 | $16.50 | $16.65 | $15.92 | $16.23 | $14.25 | 61,626 |
2019-07-10 | $16.40 | $16.63 | $16.10 | $16.45 | $14.44 | 53,315 |
2019-07-09 | $15.64 | $16.50 | $15.60 | $16.23 | $14.25 | 58,529 |
2019-07-08 | $15.62 | $15.83 | $15.05 | $15.78 | $13.85 | 49,401 |
2019-07-05 | $14.31 | $15.83 | $14.31 | $15.79 | $13.86 | 90,513 |
2019-07-03 | $13.99 | $14.34 | $13.99 | $14.30 | $12.55 | 18,766 |
2019-07-02 | $13.91 | $14.43 | $13.86 | $13.99 | $12.28 | 35,079 |
2019-07-01 | $13.61 | $13.95 | $13.61 | $13.80 | $12.11 | 29,631 |
2019-06-28 | $13.12 | $13.66 | $13.12 | $13.50 | $11.85 | 33,141 |
2019-06-27 | $12.91 | $13.25 | $12.91 | $13.10 | $11.50 | 29,098 |
2019-06-26 | $12.95 | $13.22 | $12.83 | $13.03 | $11.44 | 33,260 |
2019-06-25 | $12.63 | $12.93 | $12.52 | $12.87 | $11.30 | 33,666 |
2019-06-24 | $12.73 | $13.00 | $12.52 | $12.64 | $11.10 | 40,045 |
2019-06-21 | $12.55 | $12.90 | $12.55 | $12.90 | $11.32 | 24,111 |
2019-06-20 | $12.59 | $12.61 | $12.32 | $12.54 | $11.01 | 32,583 |
2019-06-19 | $12.05 | $12.50 | $12.01 | $12.28 | $10.78 | 23,282 |
2019-06-18 | $11.98 | $12.11 | $11.90 | $12.05 | $10.58 | 37,117 |
2019-06-17 | $11.88 | $12.06 | $11.87 | $11.88 | $10.43 | 21,411 |
2019-06-14 | $12.01 | $12.11 | $11.77 | $12.01 | $10.54 | 25,544 |
2019-06-13 | $11.89 | $12.12 | $11.77 | $12.10 | $10.62 | 20,670 |
2019-06-12 | $11.90 | $11.93 | $11.76 | $11.84 | $10.39 | 33,235 |
2019-06-11 | $11.89 | $12.20 | $11.85 | $12.05 | $10.58 | 37,834 |
2019-06-10 | $12.23 | $12.35 | $11.85 | $12.05 | $10.58 | 43,138 |
2019-06-07 | $12.49 | $12.49 | $12.06 | $12.31 | $10.81 | 34,538 |
2019-06-06 | $11.93 | $12.59 | $11.78 | $12.45 | $10.93 | 64,127 |
2019-06-05 | $12.11 | $12.29 | $11.66 | $11.95 | $10.49 | 61,794 |
2019-06-04 | $11.77 | $12.19 | $11.77 | $12.15 | $10.66 | 27,476 |
2019-06-03 | $11.93 | $11.93 | $11.43 | $11.81 | $10.37 | 52,511 |
2019-05-31 | $11.97 | $12.32 | $11.81 | $11.97 | $10.51 | 53,186 |
2019-05-30 | $12.17 | $12.46 | $11.94 | $12.19 | $10.70 | 61,141 |
2019-05-29 | $12.11 | $12.38 | $11.84 | $12.19 | $10.70 | 75,111 |
2019-05-28 | $12.38 | $12.71 | $12.21 | $12.21 | $10.72 | 53,867 |
2019-05-24 | $12.55 | $12.75 | $12.50 | $12.62 | $11.08 | 61,428 |
2019-05-23 | $12.53 | $12.83 | $12.15 | $12.49 | $10.96 | 81,700 |
2019-05-22 | $13.17 | $13.32 | $12.74 | $12.75 | $11.19 | 49,985 |
2019-05-21 | $13.72 | $13.97 | $12.80 | $13.37 | $11.74 | 37,889 |
2019-05-20 | $0.89 | $0.90 | $0.85 | $0.88 | $11.59 | 39,604 |
2019-05-17 | $0.92 | $0.94 | $0.90 | $0.90 | $11.85 | 41,422 |
2019-05-16 | $0.94 | $0.95 | $0.92 | $0.92 | $12.11 | 13,793 |
2019-05-15 | $0.91 | $0.95 | $0.91 | $0.93 | $12.24 | 27,888 |
2019-05-14 | $0.96 | $0.98 | $0.89 | $0.92 | $12.11 | 27,474 |
2019-05-13 | $0.95 | $0.95 | $0.90 | $0.92 | $12.11 | 19,937 |
2019-05-10 | $0.91 | $0.95 | $0.91 | $0.94 | $12.38 | 18,767 |
2019-05-09 | $0.97 | $0.98 | $0.91 | $0.92 | $12.11 | 27,326 |
2019-05-08 | $0.98 | $0.99 | $0.96 | $0.97 | $12.50 | 26,710 |
2019-05-07 | $0.99 | $1.00 | $0.96 | $0.97 | $12.44 | 27,503 |
2019-05-06 | $0.99 | $1.00 | $0.95 | $0.98 | $12.67 | 25,840 |
2019-05-03 | $0.96 | $0.99 | $0.95 | $0.96 | $12.37 | 64,496 |
2019-05-02 | $1.00 | $1.00 | $0.93 | $0.96 | $12.37 | 21,375 |
2019-05-01 | $0.94 | $1.00 | $0.94 | $0.97 | $12.50 | 47,530 |
2019-04-30 | $0.92 | $0.98 | $0.92 | $0.95 | $12.24 | 34,651 |
2019-04-29 | $0.91 | $0.95 | $0.91 | $0.92 | $11.86 | 53,238 |
2019-04-26 | $0.91 | $0.92 | $0.88 | $0.91 | $11.73 | 93,294 |
2019-04-25 | $1.00 | $1.00 | $0.90 | $0.92 | $11.86 | 139,031 |
2019-04-24 | $1.01 | $1.03 | $1.00 | $1.01 | $13.02 | 37,455 |
2019-04-23 | $0.97 | $1.02 | $0.97 | $1.02 | $13.14 | 83,683 |
2019-04-22 | $0.95 | $0.99 | $0.95 | $0.95 | $12.24 | 22,481 |
2019-04-18 | $0.97 | $0.99 | $0.95 | $0.95 | $12.24 | 25,704 |
2019-04-17 | $0.96 | $0.97 | $0.93 | $0.97 | $12.50 | 33,198 |
2019-04-16 | $0.96 | $0.96 | $0.93 | $0.94 | $12.16 | 22,603 |
2019-04-15 | $0.94 | $0.97 | $0.92 | $0.96 | $12.37 | 29,231 |
2019-04-12 | $0.93 | $0.95 | $0.91 | $0.94 | $12.11 | 31,875 |
2019-04-11 | $0.94 | $0.94 | $0.92 | $0.93 | $11.98 | 21,955 |
2019-04-10 | $0.92 | $0.94 | $0.92 | $0.94 | $12.11 | 34,061 |
2019-04-09 | $0.90 | $0.94 | $0.90 | $0.92 | $11.86 | 42,694 |
2019-04-08 | $0.93 | $0.94 | $0.90 | $0.91 | $11.77 | 27,120 |
2019-04-05 | $0.93 | $0.94 | $0.89 | $0.92 | $11.86 | 35,617 |
2019-04-04 | $0.87 | $0.94 | $0.87 | $0.92 | $11.86 | 34,311 |
2019-04-03 | $0.90 | $0.92 | $0.86 | $0.87 | $11.21 | 53,521 |
2019-04-02 | $0.93 | $0.95 | $0.89 | $0.91 | $11.73 | 43,274 |
2019-04-01 | $0.93 | $0.95 | $0.93 | $0.94 | $12.11 | 26,554 |
2019-03-29 | $0.92 | $0.95 | $0.91 | $0.91 | $11.73 | 29,009 |
2019-03-28 | $0.93 | $0.95 | $0.89 | $0.92 | $11.86 | 39,725 |
2019-03-27 | $0.82 | $0.94 | $0.82 | $0.93 | $11.98 | 59,590 |
2019-03-26 | $0.83 | $0.84 | $0.81 | $0.82 | $10.57 | 64,110 |
2019-03-25 | $0.86 | $0.88 | $0.82 | $0.82 | $10.57 | 53,778 |
2019-03-22 | $0.90 | $0.90 | $0.85 | $0.86 | $11.08 | 40,875 |
2019-03-21 | $0.91 | $0.91 | $0.88 | $0.89 | $11.47 | 67,647 |
2019-03-20 | $0.90 | $0.93 | $0.90 | $0.91 | $11.73 | 23,379 |
2019-03-19 | $0.92 | $0.93 | $0.90 | $0.90 | $11.60 | 27,416 |
2019-03-18 | $0.93 | $0.93 | $0.91 | $0.92 | $11.86 | 37,313 |
2019-03-15 | $0.92 | $0.96 | $0.91 | $0.93 | $12.01 | 46,126 |
2019-03-14 | $0.92 | $0.95 | $0.92 | $0.92 | $11.86 | 37,891 |
2019-03-13 | $0.95 | $0.96 | $0.91 | $0.92 | $11.86 | 51,856 |
2019-03-12 | $0.95 | $0.98 | $0.93 | $0.95 | $12.24 | 35,625 |
2019-03-11 | $0.90 | $0.94 | $0.90 | $0.93 | $11.98 | 30,380 |
2019-03-08 | $0.96 | $0.96 | $0.89 | $0.90 | $11.60 | 77,881 |
2019-03-07 | $0.98 | $0.99 | $0.96 | $0.96 | $12.37 | 29,686 |
2019-03-06 | $1.00 | $1.00 | $0.98 | $0.98 | $12.63 | 35,719 |
2019-03-05 | $0.99 | $1.03 | $0.99 | $1.00 | $12.89 | 26,414 |
2019-03-04 | $0.99 | $0.99 | $0.98 | $0.98 | $12.63 | 35,128 |
2019-03-01 | $0.96 | $1.00 | $0.96 | $0.97 | $12.50 | 14,593 |
2019-02-28 | $0.97 | $0.97 | $0.95 | $0.96 | $12.38 | 25,718 |
2019-02-27 | $0.96 | $0.97 | $0.95 | $0.97 | $12.50 | 27,610 |
2019-02-26 | $0.96 | $0.97 | $0.92 | $0.96 | $12.37 | 47,137 |
2019-02-25 | $0.96 | $0.99 | $0.94 | $0.96 | $12.40 | 29,286 |
2019-02-22 | $0.99 | $0.99 | $0.94 | $0.96 | $12.37 | 47,944 |
2019-02-21 | $1.00 | $1.01 | $0.96 | $0.97 | $12.47 | 45,193 |
2019-02-20 | $1.03 | $1.03 | $0.99 | $1.00 | $12.89 | 33,357 |
2019-02-19 | $1.02 | $1.03 | $1.00 | $1.02 | $13.14 | 35,266 |
2019-02-15 | $1.02 | $1.03 | $1.00 | $1.02 | $13.14 | 43,836 |
2019-02-14 | $1.01 | $1.02 | $0.99 | $1.01 | $13.02 | 29,824 |
2019-02-13 | $1.03 | $1.06 | $0.99 | $1.01 | $13.02 | 49,153 |
2019-02-12 | $1.02 | $1.03 | $1.00 | $1.03 | $13.27 | 33,231 |
2019-02-11 | $0.98 | $1.02 | $0.96 | $1.02 | $13.14 | 26,481 |
2019-02-08 | $0.99 | $1.00 | $0.92 | $0.96 | $12.37 | 561,828 |
2019-02-07 | $0.98 | $1.01 | $0.96 | $0.99 | $12.50 | 29,285 |
2019-02-06 | $1.03 | $1.05 | $0.98 | $0.99 | $12.50 | 50,454 |
2019-02-05 | $1.04 | $1.06 | $1.01 | $1.05 | $13.25 | 36,944 |
2019-02-04 | $1.06 | $1.08 | $1.02 | $1.04 | $13.13 | 32,566 |
2019-02-01 | $0.99 | $1.06 | $0.99 | $1.05 | $13.25 | 46,564 |
2019-01-31 | $1.01 | $1.04 | $0.98 | $0.99 | $12.50 | 55,526 |
2019-01-30 | $1.07 | $1.09 | $0.99 | $1.01 | $12.75 | 130,754 |
2019-01-29 | $1.11 | $1.12 | $1.07 | $1.08 | $13.63 | 23,013 |
2019-01-28 | $1.14 | $1.14 | $1.07 | $1.11 | $14.01 | 47,813 |
2019-01-25 | $1.20 | $1.21 | $1.13 | $1.15 | $14.52 | 35,140 |
2019-01-24 | $1.11 | $1.23 | $1.07 | $1.21 | $15.27 | 40,222 |
2019-01-23 | $1.15 | $1.15 | $1.11 | $1.12 | $14.14 | 22,362 |
2019-01-22 | $1.22 | $1.23 | $1.13 | $1.15 | $14.52 | 33,796 |
2019-01-18 | $1.18 | $1.25 | $1.16 | $1.22 | $15.40 | 34,478 |
2019-01-17 | $1.16 | $1.19 | $1.14 | $1.18 | $14.90 | 21,382 |
2019-01-16 | $1.12 | $1.17 | $1.10 | $1.17 | $14.77 | 30,258 |
2019-01-15 | $1.13 | $1.15 | $1.08 | $1.12 | $14.14 | 30,326 |
2019-01-14 | $1.16 | $1.16 | $1.11 | $1.12 | $14.14 | 29,447 |
2019-01-11 | $1.20 | $1.20 | $1.14 | $1.16 | $14.64 | 32,551 |
2019-01-10 | $1.18 | $1.20 | $1.14 | $1.20 | $15.15 | 52,228 |
2019-01-09 | $1.18 | $1.21 | $1.13 | $1.18 | $14.90 | 37,655 |
2019-01-08 | $1.24 | $1.25 | $1.13 | $1.16 | $14.64 | 64,284 |
2019-01-07 | $1.15 | $1.23 | $1.07 | $1.18 | $14.90 | 111,318 |
2019-01-04 | $1.03 | $1.03 | $0.96 | $0.99 | $12.46 | 29,794 |
2019-01-03 | $1.00 | $1.04 | $0.97 | $1.00 | $12.62 | 22,851 |
2019-01-02 | $0.85 | $1.00 | $0.85 | $0.98 | $12.37 | 33,751 |
2018-12-31 | $0.89 | $0.89 | $0.81 | $0.85 | $10.72 | 57,420 |
2018-12-28 | $0.86 | $0.87 | $0.80 | $0.86 | $10.86 | 41,725 |
2018-12-27 | $0.89 | $0.91 | $0.80 | $0.84 | $10.60 | 35,304 |
2018-12-26 | $0.87 | $0.90 | $0.78 | $0.90 | $11.36 | 67,350 |
2018-12-24 | $0.91 | $0.92 | $0.80 | $0.84 | $10.60 | 69,191 |
2018-12-21 | $0.90 | $0.93 | $0.86 | $0.91 | $11.49 | 97,463 |
2018-12-20 | $0.90 | $0.95 | $0.86 | $0.89 | $11.23 | 72,068 |
2018-12-19 | $0.97 | $1.00 | $0.90 | $0.90 | $11.36 | 143,577 |
2018-12-18 | $1.06 | $1.07 | $0.97 | $0.98 | $12.37 | 116,620 |
2018-12-17 | $1.13 | $1.16 | $1.03 | $1.05 | $13.25 | 109,069 |
2018-12-14 | $1.21 | $1.21 | $1.14 | $1.14 | $14.39 | 33,822 |
2018-12-13 | $1.26 | $1.27 | $1.17 | $1.22 | $15.40 | 28,422 |
2018-12-12 | $1.22 | $1.25 | $1.20 | $1.25 | $15.78 | 29,018 |
2018-12-11 | $1.21 | $1.23 | $1.18 | $1.20 | $15.15 | 26,337 |
2018-12-10 | $1.21 | $1.22 | $1.15 | $1.19 | $15.02 | 22,885 |
2018-12-07 | $1.17 | $1.22 | $1.17 | $1.21 | $15.27 | 36,139 |
2018-12-06 | $1.22 | $1.23 | $1.15 | $1.17 | $14.77 | 66,582 |
2018-12-04 | $1.24 | $1.25 | $1.21 | $1.24 | $15.65 | 29,292 |
2018-12-03 | $1.23 | $1.26 | $1.20 | $1.24 | $15.65 | 58,855 |
2018-11-30 | $1.22 | $1.23 | $1.18 | $1.21 | $15.27 | 52,286 |
2018-11-29 | $1.31 | $1.34 | $1.22 | $1.23 | $15.53 | 45,109 |
2018-11-28 | $1.33 | $1.35 | $1.30 | $1.31 | $16.54 | 33,327 |
2018-11-27 | $1.36 | $1.37 | $1.31 | $1.34 | $16.92 | 23,321 |
2018-11-26 | $1.39 | $1.42 | $1.31 | $1.37 | $17.29 | 30,395 |
2018-11-23 | $1.19 | $1.38 | $1.19 | $1.38 | $17.42 | 36,327 |
2018-11-21 | $1.20 | $1.27 | $1.16 | $1.19 | $15.02 | 112,435 |
2018-11-20 | $1.25 | $1.38 | $1.17 | $1.17 | $14.77 | 131,531 |
2018-11-19 | $1.34 | $1.34 | $1.24 | $1.26 | $15.91 | 39,653 |
2018-11-16 | $1.35 | $1.38 | $1.33 | $1.33 | $16.79 | 27,205 |
2018-11-15 | $1.32 | $1.41 | $1.29 | $1.36 | $17.17 | 56,051 |
2018-11-14 | $1.34 | $1.40 | $1.26 | $1.33 | $16.79 | 94,083 |
2018-11-13 | $1.46 | $1.51 | $1.21 | $1.29 | $16.28 | 77,673 |
2018-11-12 | $1.34 | $1.45 | $1.34 | $1.39 | $17.55 | 51,745 |
2018-11-09 | $1.42 | $1.45 | $1.30 | $1.32 | $16.66 | 106,615 |
2018-11-08 | $1.45 | $1.51 | $1.43 | $1.44 | $18.18 | 71,481 |
2018-11-07 | $1.50 | $1.52 | $1.44 | $1.46 | $18.43 | 34,876 |
2018-11-06 | $1.51 | $1.52 | $1.49 | $1.50 | $18.94 | 49,788 |
2018-11-05 | $1.57 | $1.60 | $1.54 | $1.55 | $19.31 | 28,418 |
2018-11-02 | $1.61 | $1.62 | $1.55 | $1.60 | $19.93 | 21,377 |
2018-11-01 | $1.56 | $1.63 | $1.55 | $1.61 | $20.06 | 33,529 |
2018-10-31 | $1.47 | $1.55 | $1.47 | $1.54 | $19.18 | 29,181 |
2018-10-30 | $1.50 | $1.52 | $1.43 | $1.47 | $18.31 | 36,090 |
2018-10-29 | $1.53 | $1.58 | $1.50 | $1.51 | $18.81 | 37,050 |
2018-10-26 | $1.56 | $1.58 | $1.53 | $1.53 | $19.06 | 27,811 |
2018-10-25 | $1.52 | $1.59 | $1.51 | $1.59 | $19.81 | 41,423 |
2018-10-24 | $1.62 | $1.65 | $1.52 | $1.53 | $19.06 | 50,218 |
2018-10-23 | $1.62 | $1.62 | $1.58 | $1.61 | $20.06 | 37,322 |
2018-10-22 | $1.62 | $1.67 | $1.62 | $1.63 | $20.31 | 41,325 |
2018-10-19 | $1.63 | $1.65 | $1.61 | $1.61 | $20.06 | 41,403 |
2018-10-18 | $1.65 | $1.69 | $1.61 | $1.61 | $20.06 | 31,359 |
2018-10-17 | $1.66 | $1.70 | $1.65 | $1.65 | $20.55 | 33,924 |
2018-10-16 | $1.62 | $1.65 | $1.62 | $1.62 | $20.18 | 9,259 |
2018-10-15 | $1.62 | $1.65 | $1.59 | $1.62 | $20.18 | 31,875 |
2018-10-12 | $1.64 | $1.68 | $1.62 | $1.63 | $20.31 | 30,633 |
2018-10-11 | $1.61 | $1.65 | $1.60 | $1.64 | $20.43 | 23,901 |
2018-10-10 | $1.67 | $1.69 | $1.62 | $1.62 | $20.18 | 40,619 |
2018-10-09 | $1.68 | $1.72 | $1.67 | $1.68 | $20.93 | 16,674 |
2018-10-08 | $1.69 | $1.71 | $1.68 | $1.69 | $21.05 | 12,789 |
2018-10-05 | $1.72 | $1.72 | $1.70 | $1.71 | $21.30 | 17,688 |
2018-10-04 | $1.75 | $1.77 | $1.73 | $1.73 | $21.55 | 22,690 |
2018-10-03 | $1.78 | $1.79 | $1.76 | $1.76 | $21.92 | 12,809 |
2018-10-02 | $1.79 | $1.81 | $1.77 | $1.80 | $22.42 | 9,946 |
2018-10-01 | $1.76 | $1.85 | $1.76 | $1.80 | $22.42 | 22,472 |
2018-09-28 | $1.73 | $1.76 | $1.70 | $1.75 | $21.80 | 12,405 |
2018-09-27 | $1.72 | $1.73 | $1.69 | $1.70 | $21.18 | 49,020 |
2018-09-26 | $1.72 | $1.75 | $1.71 | $1.72 | $21.43 | 33,771 |
2018-09-25 | $1.73 | $1.75 | $1.73 | $1.73 | $21.55 | 12,017 |
2018-09-24 | $1.73 | $1.74 | $1.72 | $1.73 | $21.55 | 10,813 |
2018-09-21 | $1.74 | $1.76 | $1.71 | $1.73 | $21.55 | 20,664 |
2018-09-20 | $1.74 | $1.76 | $1.73 | $1.75 | $21.80 | 24,188 |
2018-09-19 | $1.72 | $1.76 | $1.70 | $1.73 | $21.55 | 35,901 |
2018-09-18 | $1.72 | $1.74 | $1.69 | $1.72 | $21.43 | 24,139 |
2018-09-17 | $1.76 | $1.78 | $1.70 | $1.70 | $21.18 | 30,199 |
2018-09-14 | $1.83 | $1.84 | $1.77 | $1.78 | $22.17 | 68,057 |
2018-09-13 | $1.92 | $1.92 | $1.87 | $1.87 | $23.30 | 25,138 |
2018-09-12 | $1.90 | $1.93 | $1.89 | $1.92 | $23.92 | 39,857 |
2018-09-11 | $1.92 | $1.93 | $1.87 | $1.89 | $23.54 | 41,745 |
2018-09-10 | $1.96 | $1.96 | $1.90 | $1.92 | $23.92 | 31,023 |
2018-09-07 | $1.96 | $1.98 | $1.95 | $1.96 | $24.42 | 64,129 |
2018-09-06 | $2.00 | $2.00 | $1.91 | $1.92 | $23.92 | 97,255 |
2018-09-05 | $1.96 | $2.00 | $1.95 | $1.97 | $24.54 | 43,442 |
2018-09-04 | $1.99 | $2.00 | $1.96 | $1.98 | $24.67 | 62,741 |
2018-08-31 | $1.99 | $1.99 | $1.97 | $1.97 | $24.54 | 50,642 |
2018-08-30 | $1.98 | $1.99 | $1.97 | $1.98 | $24.67 | 52,827 |
2018-08-29 | $2.00 | $2.00 | $1.98 | $1.99 | $24.79 | 28,849 |
2018-08-28 | $1.99 | $2.01 | $1.96 | $1.98 | $24.67 | 25,264 |
2018-08-27 | $2.00 | $2.01 | $1.97 | $1.99 | $24.79 | 40,221 |
2018-08-24 | $2.01 | $2.04 | $1.98 | $1.99 | $24.79 | 37,199 |
2018-08-23 | $2.01 | $2.05 | $2.00 | $2.02 | $25.16 | 23,531 |
2018-08-22 | $2.02 | $2.03 | $2.00 | $2.02 | $25.16 | 25,257 |
2018-08-21 | $2.01 | $2.05 | $2.00 | $2.00 | $24.91 | 46,775 |
2018-08-20 | $2.00 | $2.02 | $1.99 | $2.02 | $25.16 | 21,520 |
2018-08-17 | $1.98 | $2.01 | $1.97 | $2.00 | $24.91 | 21,068 |
2018-08-16 | $1.95 | $2.03 | $1.95 | $1.99 | $24.79 | 63,380 |
2018-08-15 | $2.00 | $2.00 | $1.93 | $1.95 | $24.29 | 36,199 |
2018-08-14 | $1.94 | $2.02 | $1.94 | $2.01 | $25.04 | 54,497 |
2018-08-13 | $1.99 | $2.01 | $1.93 | $1.94 | $24.17 | 42,850 |
2018-08-10 | $2.02 | $2.02 | $1.98 | $2.00 | $24.91 | 32,047 |
2018-08-09 | $1.99 | $2.03 | $1.99 | $2.01 | $25.04 | 39,396 |
2018-08-08 | $2.04 | $2.04 | $2.01 | $2.01 | $25.04 | 22,743 |
2018-08-07 | $2.03 | $2.05 | $2.03 | $2.03 | $25.29 | 19,851 |
2018-08-06 | $2.03 | $2.09 | $2.02 | $2.05 | $25.54 | 22,382 |
2018-08-03 | $2.08 | $2.10 | $2.04 | $2.06 | $25.41 | 17,690 |
2018-08-02 | $2.03 | $2.08 | $2.01 | $2.08 | $25.66 | 30,250 |
2018-08-01 | $2.02 | $2.05 | $1.99 | $2.04 | $25.17 | 12,130 |
2018-07-31 | $1.96 | $2.01 | $1.96 | $2.01 | $24.80 | 13,097 |
2018-07-30 | $2.00 | $2.01 | $1.96 | $1.97 | $24.30 | 26,252 |
2018-07-27 | $2.02 | $2.03 | $1.97 | $2.01 | $24.80 | 32,278 |
2018-07-26 | $2.04 | $2.05 | $2.02 | $2.03 | $25.04 | 12,911 |
2018-07-25 | $2.04 | $2.07 | $2.02 | $2.05 | $25.29 | 21,223 |
2018-07-24 | $2.01 | $2.06 | $2.00 | $2.05 | $25.29 | 24,128 |
2018-07-23 | $2.01 | $2.04 | $2.00 | $2.02 | $24.92 | 23,075 |
2018-07-20 | $2.09 | $2.09 | $2.02 | $2.03 | $25.04 | 23,294 |
2018-07-19 | $2.07 | $2.10 | $2.07 | $2.09 | $25.78 | 18,187 |
2018-07-18 | $2.01 | $2.06 | $2.00 | $2.06 | $25.41 | 46,261 |
2018-07-17 | $2.02 | $2.03 | $2.00 | $2.02 | $24.92 | 40,811 |
2018-07-16 | $2.06 | $2.09 | $2.02 | $2.04 | $25.17 | 38,862 |
2018-07-13 | $2.10 | $2.10 | $2.06 | $2.06 | $25.41 | 29,278 |
2018-07-12 | $2.08 | $2.10 | $2.06 | $2.10 | $25.91 | 25,827 |
2018-07-11 | $2.09 | $2.09 | $2.05 | $2.07 | $25.54 | 47,992 |
2018-07-10 | $2.09 | $2.10 | $2.08 | $2.10 | $25.91 | 23,100 |
2018-07-09 | $2.09 | $2.10 | $2.07 | $2.08 | $25.66 | 46,182 |
2018-07-06 | $2.06 | $2.11 | $2.06 | $2.08 | $25.66 | 61,690 |
2018-07-05 | $2.00 | $2.08 | $1.99 | $2.07 | $25.54 | 131,598 |
2018-07-03 | $1.95 | $1.96 | $1.93 | $1.95 | $24.06 | 39,695 |
2018-07-02 | $1.91 | $1.97 | $1.90 | $1.95 | $24.06 | 136,452 |
2018-06-29 | $1.91 | $1.93 | $1.86 | $1.89 | $23.32 | 107,958 |
2018-06-28 | $1.98 | $1.98 | $1.90 | $1.90 | $23.44 | 106,080 |
2018-06-27 | $2.00 | $2.03 | $1.97 | $1.97 | $24.30 | 87,371 |
2018-06-26 | $2.00 | $2.00 | $1.98 | $2.00 | $24.67 | 29,553 |
2018-06-25 | $1.98 | $2.00 | $1.91 | $1.99 | $24.55 | 42,044 |
2018-06-22 | $1.94 | $2.00 | $1.93 | $1.99 | $24.55 | 68,498 |
2018-06-21 | $1.92 | $1.96 | $1.91 | $1.93 | $23.81 | 153,335 |
2018-06-20 | $1.94 | $1.95 | $1.89 | $1.92 | $23.69 | 114,640 |
2018-06-19 | $1.91 | $1.94 | $1.87 | $1.92 | $23.69 | 45,392 |
2018-06-18 | $1.95 | $1.99 | $1.89 | $1.91 | $23.56 | 212,586 |
2018-06-15 | $1.79 | $1.81 | $1.78 | $1.78 | $21.96 | 46,553 |
2018-06-14 | $1.80 | $1.83 | $1.79 | $1.79 | $22.08 | 63,718 |
2018-06-13 | $1.79 | $1.83 | $1.79 | $1.81 | $22.33 | 29,483 |
2018-06-12 | $1.80 | $1.84 | $1.79 | $1.80 | $22.21 | 32,613 |
2018-06-11 | $1.78 | $1.82 | $1.77 | $1.82 | $22.45 | 21,185 |
2018-06-08 | $1.82 | $1.82 | $1.76 | $1.77 | $21.84 | 30,135 |
2018-06-07 | $1.81 | $1.82 | $1.79 | $1.82 | $22.45 | 21,965 |
2018-06-06 | $1.81 | $1.83 | $1.79 | $1.80 | $22.21 | 37,458 |
2018-06-05 | $1.80 | $1.82 | $1.78 | $1.79 | $22.08 | 50,828 |
2018-06-04 | $1.82 | $1.84 | $1.79 | $1.82 | $22.45 | 39,684 |
2018-06-01 | $1.82 | $1.84 | $1.78 | $1.83 | $22.58 | 37,681 |
2018-05-31 | $1.80 | $1.84 | $1.78 | $1.83 | $22.58 | 24,860 |
2018-05-30 | $1.77 | $1.84 | $1.76 | $1.82 | $22.45 | 45,126 |
2018-05-29 | $1.79 | $1.81 | $1.76 | $1.77 | $21.84 | 17,637 |
2018-05-25 | $1.77 | $1.80 | $1.76 | $1.76 | $21.71 | 30,167 |
2018-05-24 | $1.80 | $1.82 | $1.76 | $1.78 | $21.96 | 39,880 |
2018-05-23 | $1.82 | $1.84 | $1.78 | $1.80 | $22.21 | 32,834 |
2018-05-22 | $1.85 | $1.87 | $1.81 | $1.83 | $22.58 | 34,962 |
2018-05-21 | $1.87 | $1.89 | $1.83 | $1.83 | $22.58 | 19,925 |
2018-05-18 | $1.87 | $1.89 | $1.84 | $1.85 | $22.82 | 8,961 |
2018-05-17 | $1.89 | $1.93 | $1.86 | $1.86 | $22.95 | 17,984 |
2018-05-16 | $1.90 | $1.92 | $1.88 | $1.90 | $23.44 | 20,683 |
2018-05-15 | $1.92 | $1.95 | $1.90 | $1.91 | $23.56 | 21,820 |
2018-05-14 | $1.92 | $1.98 | $1.90 | $1.92 | $23.69 | 34,281 |
2018-05-11 | $1.89 | $1.94 | $1.87 | $1.92 | $23.69 | 25,211 |
2018-05-10 | $1.89 | $1.92 | $1.89 | $1.89 | $23.32 | 10,581 |
2018-05-09 | $1.89 | $1.92 | $1.87 | $1.90 | $23.44 | 27,372 |
2018-05-08 | $1.94 | $1.94 | $1.79 | $1.89 | $23.07 | 65,270 |
2018-05-07 | $1.87 | $1.93 | $1.86 | $1.92 | $23.44 | 39,109 |
2018-05-04 | $1.85 | $1.88 | $1.81 | $1.86 | $22.71 | 21,130 |
2018-05-03 | $1.80 | $1.88 | $1.76 | $1.86 | $22.71 | 35,625 |
2018-05-02 | $1.73 | $1.79 | $1.68 | $1.78 | $21.73 | 21,211 |
2018-05-01 | $1.70 | $1.71 | $1.66 | $1.70 | $20.75 | 46,481 |
2018-04-30 | $1.73 | $1.74 | $1.70 | $1.72 | $21.00 | 27,461 |
2018-04-27 | $1.77 | $1.79 | $1.70 | $1.75 | $21.36 | 59,011 |
2018-04-26 | $1.80 | $1.82 | $1.77 | $1.78 | $21.73 | 35,099 |
2018-04-25 | $1.80 | $1.82 | $1.76 | $1.80 | $21.98 | 20,386 |
2018-04-24 | $1.83 | $1.83 | $1.75 | $1.79 | $21.85 | 39,337 |
2018-04-23 | $1.80 | $1.88 | $1.80 | $1.82 | $22.22 | 24,888 |
2018-04-20 | $1.84 | $1.86 | $1.80 | $1.81 | $22.10 | 20,199 |
2018-04-19 | $1.79 | $1.86 | $1.78 | $1.85 | $22.59 | 50,629 |
2018-04-18 | $1.71 | $1.80 | $1.68 | $1.78 | $21.73 | 86,349 |
2018-04-17 | $1.71 | $1.72 | $1.66 | $1.71 | $20.88 | 61,430 |
2018-04-16 | $1.73 | $1.73 | $1.66 | $1.71 | $20.88 | 16,631 |
2018-04-13 | $1.69 | $1.72 | $1.66 | $1.70 | $20.75 | 16,093 |
2018-04-12 | $1.68 | $1.72 | $1.66 | $1.69 | $20.63 | 39,605 |
2018-04-11 | $1.72 | $1.75 | $1.67 | $1.69 | $20.63 | 28,731 |
2018-04-10 | $1.62 | $1.75 | $1.61 | $1.73 | $21.12 | 47,783 |
2018-04-09 | $1.64 | $1.67 | $1.63 | $1.63 | $19.90 | 21,750 |
2018-04-06 | $1.71 | $1.71 | $1.62 | $1.64 | $20.02 | 39,261 |
2018-04-05 | $1.66 | $1.79 | $1.66 | $1.71 | $20.88 | 32,703 |
2018-04-04 | $1.69 | $1.70 | $1.61 | $1.68 | $20.51 | 40,565 |
2018-04-03 | $1.75 | $1.78 | $1.70 | $1.71 | $20.88 | 24,669 |
2018-04-02 | $1.80 | $1.81 | $1.72 | $1.75 | $21.36 | 29,236 |
2018-03-29 | $1.68 | $1.84 | $1.67 | $1.80 | $21.98 | 64,708 |
2018-03-28 | $1.76 | $1.76 | $1.68 | $1.68 | $20.51 | 103,089 |
2018-03-27 | $1.82 | $1.83 | $1.72 | $1.74 | $21.24 | 74,156 |
2018-03-26 | $1.84 | $1.86 | $1.75 | $1.79 | $21.85 | 47,821 |
2018-03-23 | $1.84 | $1.88 | $1.82 | $1.83 | $22.34 | 66,379 |
2018-03-22 | $1.93 | $1.93 | $1.81 | $1.84 | $22.46 | 91,410 |
2018-03-21 | $1.90 | $1.95 | $1.89 | $1.94 | $23.68 | 48,873 |
2018-03-20 | $1.93 | $1.94 | $1.84 | $1.91 | $23.32 | 94,150 |
2018-03-19 | $2.01 | $2.02 | $1.91 | $1.94 | $23.68 | 48,889 |
2018-03-16 | $1.97 | $2.04 | $1.97 | $2.02 | $24.66 | 14,351 |
2018-03-15 | $2.03 | $2.05 | $1.96 | $1.99 | $24.29 | 43,968 |
2018-03-14 | $2.09 | $2.09 | $2.02 | $2.03 | $24.78 | 54,031 |
2018-03-13 | $2.11 | $2.14 | $2.07 | $2.10 | $25.64 | 41,928 |
2018-03-12 | $2.14 | $2.15 | $2.09 | $2.12 | $25.88 | 46,050 |
2018-03-09 | $2.07 | $2.11 | $2.06 | $2.11 | $25.76 | 41,374 |
2018-03-08 | $2.06 | $2.07 | $2.02 | $2.06 | $25.15 | 27,509 |
2018-03-07 | $2.02 | $2.10 | $2.02 | $2.06 | $25.15 | 40,244 |
2018-03-06 | $2.00 | $2.09 | $1.97 | $2.06 | $25.15 | 59,123 |
2018-03-05 | $1.98 | $1.99 | $1.93 | $1.98 | $24.17 | 40,257 |
2018-03-02 | $1.95 | $1.99 | $1.90 | $1.98 | $24.17 | 33,034 |
2018-03-01 | $1.95 | $2.00 | $1.91 | $1.99 | $24.29 | 54,265 |
2018-02-28 | $1.96 | $1.98 | $1.95 | $1.95 | $23.81 | 34,969 |
2018-02-27 | $1.99 | $2.00 | $1.95 | $1.97 | $24.05 | 59,534 |
2018-02-26 | $1.96 | $1.98 | $1.95 | $1.97 | $24.05 | 16,663 |
2018-02-23 | $1.96 | $1.98 | $1.92 | $1.96 | $23.93 | 28,249 |
2018-02-22 | $1.93 | $1.96 | $1.92 | $1.95 | $23.81 | 39,815 |
2018-02-21 | $1.94 | $1.96 | $1.91 | $1.92 | $23.44 | 34,927 |
2018-02-20 | $1.89 | $1.98 | $1.88 | $1.94 | $23.68 | 79,166 |
2018-02-16 | $1.96 | $1.98 | $1.90 | $1.90 | $23.20 | 70,519 |
2018-02-15 | $1.97 | $1.99 | $1.88 | $1.96 | $23.93 | 120,766 |
2018-02-14 | $1.94 | $1.99 | $1.90 | $1.98 | $24.17 | 270,781 |
2018-02-13 | $2.10 | $2.18 | $2.10 | $2.14 | $26.13 | 49,899 |
2018-02-12 | $2.05 | $2.17 | $2.02 | $2.11 | $25.76 | 59,799 |
2018-02-09 | $2.08 | $2.08 | $1.94 | $2.04 | $24.91 | 108,018 |
2018-02-08 | $2.09 | $2.16 | $2.05 | $2.06 | $25.15 | 105,678 |
2018-02-07 | $2.18 | $2.20 | $2.08 | $2.09 | $25.52 | 53,665 |
2018-02-06 | $2.05 | $2.19 | $2.05 | $2.15 | $26.25 | 98,983 |
2018-02-05 | $2.04 | $2.16 | $2.01 | $2.08 | $25.39 | 162,332 |
2018-02-02 | $2.10 | $2.11 | $2.05 | $2.07 | $25.27 | 74,785 |
2018-02-01 | $2.08 | $2.14 | $2.07 | $2.09 | $25.52 | 65,557 |
2018-01-31 | $2.15 | $2.17 | $2.08 | $2.08 | $25.39 | 78,259 |
2018-01-30 | $2.14 | $2.17 | $2.11 | $2.12 | $25.88 | 90,205 |
2018-01-29 | $2.21 | $2.23 | $2.15 | $2.17 | $26.49 | 62,008 |
2018-01-26 | $2.20 | $2.25 | $2.18 | $2.23 | $27.22 | 37,154 |
2018-01-25 | $2.29 | $2.29 | $2.18 | $2.21 | $26.98 | 63,638 |
2018-01-24 | $2.35 | $2.37 | $2.21 | $2.25 | $27.47 | 61,267 |
2018-01-23 | $2.31 | $2.34 | $2.29 | $2.33 | $28.45 | 38,213 |
2018-01-22 | $2.26 | $2.32 | $2.26 | $2.31 | $28.20 | 27,489 |
2018-01-19 | $2.23 | $2.30 | $2.22 | $2.26 | $27.59 | 31,339 |
2018-01-18 | $2.27 | $2.30 | $2.20 | $2.24 | $27.35 | 52,383 |
2018-01-17 | $2.30 | $2.32 | $2.16 | $2.30 | $28.08 | 105,826 |
2018-01-16 | $2.43 | $2.45 | $2.33 | $2.35 | $28.69 | 62,749 |
2018-01-12 | $2.45 | $2.49 | $2.41 | $2.44 | $29.79 | 28,589 |
2018-01-11 | $2.44 | $2.47 | $2.36 | $2.47 | $30.15 | 62,209 |
2018-01-10 | $2.53 | $2.53 | $2.41 | $2.41 | $29.42 | 57,191 |
2018-01-09 | $2.51 | $2.58 | $2.45 | $2.55 | $31.13 | 56,308 |
2018-01-08 | $2.45 | $2.62 | $2.45 | $2.50 | $30.52 | 116,865 |
2018-01-05 | $2.42 | $2.46 | $2.40 | $2.44 | $29.79 | 70,984 |
2018-01-04 | $2.44 | $2.46 | $2.43 | $2.43 | $29.67 | 95,645 |
2018-01-03 | $2.37 | $2.45 | $2.36 | $2.43 | $29.67 | 162,870 |
2018-01-02 | $2.37 | $2.38 | $2.32 | $2.37 | $28.93 | 92,097 |
2017-12-29 | $2.29 | $2.36 | $2.27 | $2.36 | $28.81 | 110,434 |
2017-12-28 | $2.28 | $2.30 | $2.24 | $2.27 | $27.71 | 51,573 |
2017-12-27 | $2.32 | $2.35 | $2.26 | $2.28 | $27.84 | 52,381 |
2017-12-26 | $2.28 | $2.32 | $2.27 | $2.29 | $27.96 | 67,075 |
2017-12-22 | $2.28 | $2.32 | $2.26 | $2.27 | $27.71 | 76,587 |
2017-12-21 | $2.31 | $2.31 | $2.27 | $2.28 | $27.84 | 71,960 |
2017-12-20 | $2.34 | $2.35 | $2.27 | $2.29 | $27.96 | 110,196 |
2017-12-19 | $2.37 | $2.38 | $2.29 | $2.29 | $27.96 | 85,989 |
2017-12-18 | $2.35 | $2.37 | $2.29 | $2.34 | $28.57 | 98,061 |
2017-12-15 | $2.25 | $2.32 | $2.23 | $2.29 | $27.96 | 49,188 |
2017-12-14 | $2.26 | $2.28 | $2.19 | $2.25 | $27.47 | 48,166 |
2017-12-13 | $2.34 | $2.34 | $2.18 | $2.27 | $27.71 | 114,489 |
2017-12-12 | $2.26 | $2.42 | $2.26 | $2.35 | $28.69 | 93,838 |
2017-12-11 | $2.15 | $2.29 | $2.15 | $2.29 | $27.96 | 137,614 |
2017-12-08 | $2.05 | $2.13 | $2.04 | $2.12 | $25.88 | 52,919 |
2017-12-07 | $2.06 | $2.11 | $2.03 | $2.04 | $24.91 | 36,555 |
2017-12-06 | $2.06 | $2.09 | $2.03 | $2.05 | $25.03 | 42,948 |
2017-12-05 | $2.12 | $2.12 | $2.08 | $2.08 | $25.39 | 50,989 |
2017-12-04 | $2.14 | $2.17 | $2.11 | $2.14 | $26.13 | 55,056 |
2017-12-01 | $2.10 | $2.13 | $2.06 | $2.10 | $25.64 | 44,798 |
2017-11-30 | $2.02 | $2.11 | $2.00 | $2.11 | $25.76 | 57,701 |
2017-11-29 | $2.01 | $2.05 | $1.98 | $2.03 | $24.78 | 56,096 |
2017-11-28 | $1.96 | $2.07 | $1.92 | $2.03 | $24.78 | 79,055 |
2017-11-27 | $1.92 | $1.95 | $1.91 | $1.93 | $23.56 | 45,319 |
2017-11-24 | $1.91 | $1.94 | $1.91 | $1.91 | $23.32 | 14,747 |
2017-11-22 | $1.99 | $1.99 | $1.89 | $1.90 | $23.20 | 38,588 |
2017-11-21 | $1.97 | $2.00 | $1.93 | $1.97 | $24.05 | 36,369 |
2017-11-20 | $1.96 | $1.97 | $1.91 | $1.95 | $23.81 | 17,066 |
2017-11-17 | $1.90 | $1.99 | $1.87 | $1.97 | $24.05 | 26,898 |
2017-11-16 | $1.92 | $1.95 | $1.87 | $1.89 | $23.07 | 54,115 |
2017-11-15 | $2.00 | $2.03 | $1.87 | $1.91 | $23.32 | 59,361 |
2017-11-14 | $2.14 | $2.14 | $1.94 | $2.00 | $24.42 | 67,047 |
2017-11-13 | $2.13 | $2.15 | $2.10 | $2.13 | $26.00 | 40,231 |
2017-11-10 | $2.10 | $2.14 | $2.10 | $2.11 | $25.76 | 33,624 |
2017-11-09 | $2.13 | $2.14 | $2.07 | $2.10 | $25.64 | 47,107 |
2017-11-08 | $2.11 | $2.14 | $2.06 | $2.11 | $25.76 | 53,343 |
2017-11-07 | $2.10 | $2.13 | $2.08 | $2.10 | $25.64 | 61,872 |
2017-11-06 | $2.00 | $2.10 | $2.00 | $2.07 | $25.27 | 32,599 |
2017-11-03 | $2.05 | $2.06 | $1.95 | $1.99 | $24.29 | 27,149 |
2017-11-02 | $2.06 | $2.09 | $2.03 | $2.04 | $24.91 | 23,533 |
2017-11-01 | $2.09 | $2.10 | $2.05 | $2.07 | $25.27 | 16,192 |
2017-10-31 | $2.07 | $2.10 | $2.00 | $2.10 | $25.64 | 13,748 |
2017-10-30 | $2.05 | $2.10 | $2.02 | $2.06 | $25.15 | 10,492 |
2017-10-27 | $2.04 | $2.10 | $2.02 | $2.04 | $24.91 | 31,526 |
2017-10-26 | $2.06 | $2.08 | $2.03 | $2.04 | $24.91 | 37,279 |
2017-10-25 | $2.07 | $2.09 | $1.97 | $2.06 | $25.09 | 27,879 |
2017-10-24 | $2.08 | $2.14 | $2.07 | $2.09 | $25.52 | 37,415 |
2017-10-23 | $2.08 | $2.12 | $2.06 | $2.07 | $25.27 | 21,718 |
2017-10-20 | $2.08 | $2.11 | $2.08 | $2.10 | $25.64 | 17,133 |
2017-10-19 | $2.06 | $2.10 | $2.01 | $2.07 | $25.27 | 22,207 |
2017-10-18 | $2.11 | $2.13 | $2.08 | $2.08 | $25.39 | 14,288 |
2017-10-17 | $2.10 | $2.16 | $2.09 | $2.10 | $25.64 | 17,283 |
2017-10-16 | $2.12 | $2.14 | $2.09 | $2.12 | $25.88 | 29,800 |
2017-10-13 | $2.08 | $2.13 | $2.07 | $2.12 | $25.88 | 24,497 |
2017-10-12 | $2.03 | $2.08 | $2.03 | $2.06 | $25.15 | 9,548 |
2017-10-11 | $2.04 | $2.07 | $2.03 | $2.04 | $24.91 | 6,939 |
2017-10-10 | $2.04 | $2.09 | $2.02 | $2.06 | $25.15 | 20,182 |
2017-10-09 | $2.08 | $2.10 | $2.01 | $2.05 | $25.03 | 18,631 |
2017-10-06 | $2.10 | $2.14 | $2.04 | $2.08 | $25.39 | 17,750 |
2017-10-05 | $2.05 | $2.14 | $2.04 | $2.13 | $26.00 | 21,196 |
2017-10-04 | $2.08 | $2.16 | $2.05 | $2.07 | $25.27 | 25,913 |
2017-10-03 | $2.02 | $2.07 | $2.02 | $2.07 | $25.27 | 16,061 |
2017-10-02 | $2.02 | $2.05 | $2.00 | $2.02 | $24.66 | 16,049 |
2017-09-29 | $2.08 | $2.09 | $2.01 | $2.05 | $25.03 | 22,057 |
2017-09-28 | $2.09 | $2.10 | $2.05 | $2.10 | $25.64 | 15,112 |
2017-09-27 | $2.08 | $2.10 | $2.01 | $2.10 | $25.64 | 41,600 |
2017-09-26 | $2.07 | $2.10 | $2.01 | $2.10 | $25.64 | 36,068 |
2017-09-25 | $2.13 | $2.14 | $2.05 | $2.09 | $25.52 | 38,959 |
2017-09-22 | $2.15 | $2.17 | $2.12 | $2.13 | $26.00 | 24,644 |
2017-09-21 | $2.16 | $2.20 | $2.14 | $2.15 | $26.25 | 40,077 |
2017-09-20 | $2.19 | $2.20 | $2.15 | $2.18 | $26.61 | 35,148 |
2017-09-19 | $2.16 | $2.20 | $2.12 | $2.19 | $26.74 | 22,049 |
2017-09-18 | $2.20 | $2.24 | $2.15 | $2.18 | $26.61 | 39,180 |
2017-09-15 | $2.16 | $2.20 | $2.16 | $2.20 | $26.86 | 36,865 |
2017-09-14 | $2.10 | $2.18 | $2.10 | $2.18 | $26.61 | 37,937 |
2017-09-13 | $2.13 | $2.13 | $2.07 | $2.12 | $25.88 | 31,055 |
2017-09-12 | $2.16 | $2.20 | $2.14 | $2.15 | $26.25 | 54,286 |
2017-09-11 | $2.14 | $2.17 | $2.12 | $2.15 | $26.25 | 62,659 |
2017-09-08 | $2.07 | $2.15 | $2.07 | $2.13 | $26.00 | 21,134 |
2017-09-07 | $2.11 | $2.15 | $2.06 | $2.06 | $25.15 | 64,476 |
2017-09-06 | $2.08 | $2.15 | $2.08 | $2.14 | $26.13 | 37,622 |
2017-09-05 | $2.12 | $2.16 | $2.04 | $2.05 | $25.03 | 51,054 |
2017-09-01 | $2.10 | $2.15 | $2.07 | $2.13 | $26.00 | 34,283 |
2017-08-31 | $1.98 | $2.13 | $1.96 | $2.09 | $25.52 | 59,667 |
2017-08-30 | $2.01 | $2.03 | $1.96 | $1.99 | $24.29 | 64,331 |
2017-08-29 | $1.98 | $2.05 | $1.95 | $2.02 | $24.66 | 68,848 |
2017-08-28 | $2.08 | $2.08 | $1.99 | $1.99 | $24.29 | 62,900 |
2017-08-25 | $1.97 | $2.10 | $1.96 | $2.08 | $25.39 | 94,214 |
2017-08-24 | $1.97 | $1.99 | $1.92 | $1.96 | $23.93 | 30,834 |
2017-08-23 | $1.93 | $2.02 | $1.91 | $1.99 | $24.29 | 32,642 |
2017-08-22 | $1.82 | $1.97 | $1.82 | $1.94 | $23.68 | 33,006 |
2017-08-21 | $1.86 | $1.91 | $1.81 | $1.84 | $22.46 | 25,995 |
2017-08-18 | $1.90 | $1.94 | $1.81 | $1.88 | $22.95 | 47,771 |
2017-08-17 | $1.93 | $2.00 | $1.88 | $1.89 | $23.07 | 34,963 |
2017-08-16 | $1.90 | $1.99 | $1.90 | $1.93 | $23.56 | 50,070 |
2017-08-15 | $1.90 | $1.96 | $1.88 | $1.88 | $22.95 | 30,403 |
2017-08-14 | $1.88 | $1.96 | $1.87 | $1.93 | $23.56 | 21,412 |
2017-08-11 | $1.87 | $1.96 | $1.84 | $1.90 | $23.20 | 26,943 |
2017-08-10 | $1.92 | $1.99 | $1.87 | $1.87 | $22.83 | 32,902 |
2017-08-09 | $1.97 | $1.97 | $1.85 | $1.93 | $23.56 | 53,034 |
2017-08-08 | $1.96 | $2.05 | $1.92 | $1.97 | $24.05 | 82,769 |
2017-08-07 | $1.84 | $1.99 | $1.83 | $1.95 | $23.81 | 97,230 |
2017-08-04 | $1.86 | $1.88 | $1.81 | $1.84 | $22.46 | 44,556 |
2017-08-03 | $1.83 | $1.89 | $1.83 | $1.86 | $22.71 | 35,488 |
2017-08-02 | $1.85 | $1.89 | $1.82 | $1.84 | $22.46 | 32,598 |
2017-08-01 | $1.79 | $1.86 | $1.79 | $1.85 | $22.59 | 44,556 |
2017-07-31 | $1.72 | $1.84 | $1.72 | $1.79 | $21.85 | 122,787 |
2017-07-28 | $1.73 | $1.79 | $1.71 | $1.74 | $21.24 | 80,144 |
2017-07-27 | $1.72 | $1.80 | $1.72 | $1.75 | $21.36 | 241,131 |
2017-07-26 | $1.68 | $1.74 | $1.65 | $1.68 | $20.51 | 43,433 |
2017-07-25 | $1.62 | $1.71 | $1.62 | $1.69 | $20.63 | 53,885 |
2017-07-24 | $1.58 | $1.62 | $1.58 | $1.59 | $19.41 | 8,864 |
2017-07-21 | $1.58 | $1.64 | $1.56 | $1.59 | $19.41 | 49,249 |
2017-07-20 | $1.63 | $1.64 | $1.58 | $1.59 | $19.41 | 30,524 |
2017-07-19 | $1.59 | $1.64 | $1.59 | $1.64 | $20.02 | 14,512 |
2017-07-18 | $1.57 | $1.63 | $1.57 | $1.60 | $19.53 | 17,461 |
2017-07-17 | $1.59 | $1.64 | $1.58 | $1.58 | $19.29 | 16,535 |
2017-07-14 | $1.61 | $1.64 | $1.55 | $1.60 | $19.53 | 28,075 |
2017-07-13 | $1.56 | $1.62 | $1.53 | $1.61 | $19.66 | 27,849 |
2017-07-12 | $1.48 | $1.58 | $1.48 | $1.57 | $19.17 | 19,571 |
2017-07-11 | $1.45 | $1.49 | $1.45 | $1.46 | $17.82 | 25,317 |
2017-07-10 | $1.46 | $1.52 | $1.46 | $1.46 | $17.82 | 28,280 |
2017-07-07 | $1.56 | $1.56 | $1.47 | $1.48 | $18.07 | 36,494 |
2017-07-06 | $1.56 | $1.59 | $1.53 | $1.53 | $18.68 | 29,194 |
2017-07-05 | $1.61 | $1.61 | $1.56 | $1.60 | $19.53 | 14,012 |
2017-07-03 | $1.58 | $1.64 | $1.58 | $1.61 | $19.66 | 20,178 |
2017-06-30 | $1.60 | $1.63 | $1.58 | $1.59 | $19.41 | 26,006 |
2017-06-29 | $1.58 | $1.60 | $1.57 | $1.60 | $19.53 | 17,276 |
2017-06-28 | $1.62 | $1.62 | $1.58 | $1.58 | $19.29 | 26,942 |
2017-06-27 | $1.60 | $1.62 | $1.58 | $1.61 | $19.66 | 21,787 |
2017-06-26 | $1.55 | $1.60 | $1.55 | $1.59 | $19.41 | 19,669 |
2017-06-23 | $1.55 | $1.57 | $1.48 | $1.55 | $18.92 | 63,308 |
2017-06-22 | $1.55 | $1.58 | $1.50 | $1.50 | $18.31 | 160,872 |
2017-06-21 | $1.59 | $1.59 | $1.55 | $1.57 | $19.17 | 17,311 |
2017-06-20 | $1.61 | $1.61 | $1.55 | $1.58 | $19.29 | 26,216 |
2017-06-19 | $1.60 | $1.62 | $1.58 | $1.61 | $19.66 | 11,656 |
2017-06-16 | $1.63 | $1.65 | $1.58 | $1.60 | $19.53 | 38,756 |
2017-06-15 | $1.64 | $1.68 | $1.62 | $1.64 | $20.02 | 18,384 |
2017-06-14 | $1.68 | $1.72 | $1.65 | $1.67 | $20.39 | 21,416 |
2017-06-13 | $1.68 | $1.68 | $1.64 | $1.68 | $20.51 | 46,451 |
2017-06-12 | $1.69 | $1.73 | $1.62 | $1.67 | $20.39 | 22,572 |
2017-06-09 | $1.67 | $1.72 | $1.60 | $1.69 | $20.63 | 48,189 |
2017-06-08 | $1.55 | $1.65 | $1.52 | $1.64 | $20.02 | 38,663 |
2017-06-07 | $1.59 | $1.60 | $1.54 | $1.56 | $19.05 | 42,821 |
2017-06-06 | $1.59 | $1.62 | $1.55 | $1.60 | $19.53 | 48,282 |
2017-06-05 | $1.62 | $1.63 | $1.57 | $1.61 | $19.66 | 22,064 |
2017-06-02 | $1.64 | $1.64 | $1.57 | $1.57 | $19.17 | 58,520 |
2017-06-01 | $1.62 | $1.68 | $1.61 | $1.65 | $20.14 | 52,356 |
2017-05-31 | $1.67 | $1.69 | $1.59 | $1.62 | $19.78 | 47,991 |
2017-05-30 | $1.71 | $1.72 | $1.65 | $1.67 | $20.39 | 38,646 |
2017-05-26 | $1.64 | $1.74 | $1.63 | $1.70 | $20.75 | 37,993 |
2017-05-25 | $1.69 | $1.76 | $1.65 | $1.66 | $20.27 | 43,898 |
2017-05-24 | $1.75 | $1.76 | $1.68 | $1.68 | $20.51 | 35,505 |
2017-05-23 | $1.77 | $1.82 | $1.70 | $1.75 | $21.36 | 41,354 |
2017-05-22 | $1.83 | $1.90 | $1.71 | $1.75 | $21.36 | 63,285 |
2017-05-19 | $1.71 | $1.86 | $1.69 | $1.80 | $21.98 | 80,319 |
2017-05-18 | $1.54 | $1.70 | $1.54 | $1.65 | $20.14 | 75,164 |
2017-05-17 | $1.55 | $1.61 | $1.53 | $1.55 | $18.92 | 34,096 |
2017-05-16 | $1.63 | $1.63 | $1.54 | $1.59 | $19.41 | 40,293 |
2017-05-15 | $1.71 | $1.71 | $1.62 | $1.63 | $19.90 | 47,295 |
2017-05-12 | $1.69 | $1.73 | $1.62 | $1.70 | $20.75 | 44,588 |
2017-05-11 | $1.73 | $1.84 | $1.68 | $1.69 | $20.63 | 48,280 |
2017-05-10 | $1.76 | $1.77 | $1.72 | $1.75 | $21.36 | 28,413 |
2017-05-09 | $1.76 | $1.78 | $1.70 | $1.74 | $21.24 | 21,337 |
2017-05-08 | $1.77 | $1.80 | $1.71 | $1.74 | $21.24 | 38,165 |
2017-05-05 | $1.65 | $1.78 | $1.64 | $1.73 | $21.12 | 121,222 |
2017-05-04 | $1.91 | $1.91 | $1.58 | $1.58 | $19.29 | 218,049 |
2017-05-03 | $2.02 | $2.02 | $1.90 | $1.90 | $23.20 | 58,963 |
2017-05-02 | $2.06 | $2.07 | $2.01 | $2.02 | $24.66 | 34,610 |
2017-05-01 | $2.09 | $2.10 | $2.06 | $2.07 | $25.27 | 25,100 |
2017-04-28 | $2.08 | $2.10 | $2.06 | $2.09 | $25.52 | 24,959 |
2017-04-27 | $2.02 | $2.09 | $2.01 | $2.09 | $25.52 | 18,811 |
2017-04-26 | $2.03 | $2.06 | $2.02 | $2.02 | $24.66 | 24,443 |
2017-04-25 | $2.09 | $2.10 | $2.01 | $2.04 | $24.91 | 47,324 |
2017-04-24 | $2.11 | $2.14 | $2.06 | $2.08 | $25.39 | 41,032 |
2017-04-21 | $2.08 | $2.16 | $2.04 | $2.13 | $26.00 | 85,521 |
2017-04-20 | $2.00 | $2.00 | $1.94 | $1.99 | $24.29 | 43,639 |
2017-04-19 | $2.09 | $2.09 | $1.98 | $2.00 | $24.42 | 44,418 |
2017-04-18 | $2.15 | $2.15 | $2.01 | $2.05 | $25.03 | 43,260 |
2017-04-17 | $2.05 | $2.17 | $2.00 | $2.17 | $26.49 | 28,755 |
2017-04-13 | $2.05 | $2.09 | $2.03 | $2.07 | $25.27 | 27,924 |
2017-04-12 | $2.15 | $2.15 | $2.01 | $2.07 | $25.27 | 43,433 |
2017-04-11 | $2.22 | $2.22 | $2.09 | $2.17 | $26.49 | 26,925 |
2017-04-10 | $2.18 | $2.28 | $2.17 | $2.22 | $27.10 | 51,498 |
2017-04-07 | $2.08 | $2.18 | $2.05 | $2.15 | $26.25 | 88,987 |
2017-04-06 | $2.03 | $2.07 | $1.97 | $2.03 | $24.78 | 42,127 |
2017-04-05 | $2.04 | $2.11 | $1.92 | $1.96 | $23.93 | 73,961 |
2017-04-04 | $2.07 | $2.07 | $2.00 | $2.02 | $24.66 | 19,981 |
2017-04-03 | $2.07 | $2.12 | $2.03 | $2.08 | $25.39 | 22,759 |
2017-03-31 | $2.01 | $2.08 | $1.97 | $2.07 | $25.27 | 92,819 |
2017-03-30 | $2.10 | $2.10 | $1.96 | $2.02 | $24.66 | 77,154 |
2017-03-29 | $2.13 | $2.23 | $2.06 | $2.12 | $25.88 | 82,352 |
2017-03-28 | $1.97 | $2.12 | $1.96 | $2.11 | $25.76 | 110,245 |
2017-03-27 | $1.98 | $1.98 | $1.85 | $1.93 | $23.56 | 127,647 |
2017-03-24 | $2.05 | $2.13 | $1.99 | $2.00 | $24.42 | 45,591 |
2017-03-23 | $1.95 | $2.13 | $1.93 | $2.04 | $24.91 | 107,667 |
2017-03-22 | $1.96 | $1.98 | $1.89 | $1.95 | $23.81 | 86,833 |
2017-03-21 | $2.16 | $2.17 | $1.92 | $1.97 | $24.05 | 125,272 |
2017-03-20 | $2.21 | $2.23 | $2.10 | $2.16 | $26.37 | 58,317 |
2017-03-17 | $2.22 | $2.28 | $2.18 | $2.21 | $26.98 | 57,740 |
2017-03-16 | $2.22 | $2.25 | $2.20 | $2.25 | $27.47 | 64,425 |
2017-03-15 | $2.28 | $2.35 | $2.12 | $2.21 | $26.98 | 272,103 |
2017-03-14 | $2.63 | $2.64 | $2.39 | $2.50 | $30.52 | 70,428 |
2017-03-13 | $2.49 | $2.66 | $2.35 | $2.63 | $32.11 | 137,644 |
2017-03-10 | $2.20 | $2.50 | $2.20 | $2.48 | $30.28 | 95,302 |
2017-03-09 | $2.25 | $2.35 | $2.12 | $2.20 | $26.86 | 83,177 |
2017-03-08 | $1.93 | $2.26 | $1.91 | $2.25 | $27.47 | 157,215 |
2017-03-07 | $1.85 | $1.94 | $1.83 | $1.93 | $23.56 | 85,391 |
2017-03-06 | $1.84 | $1.98 | $1.77 | $1.85 | $22.59 | 46,536 |
2017-03-03 | $1.85 | $1.86 | $1.83 | $1.85 | $22.59 | 20,973 |
2017-03-02 | $1.85 | $1.87 | $1.84 | $1.85 | $22.59 | 27,459 |
2017-03-01 | $1.76 | $1.86 | $1.72 | $1.85 | $22.59 | 39,636 |
2017-02-28 | $1.79 | $1.82 | $1.71 | $1.74 | $21.24 | 26,880 |
2017-02-27 | $1.83 | $1.85 | $1.78 | $1.80 | $21.98 | 15,386 |
2017-02-24 | $1.91 | $1.91 | $1.81 | $1.83 | $22.34 | 23,634 |
2017-02-23 | $2.01 | $2.01 | $1.88 | $1.91 | $23.32 | 54,262 |
2017-02-22 | $2.04 | $2.04 | $1.90 | $1.94 | $23.68 | 43,475 |
2017-02-21 | $1.89 | $2.06 | $1.88 | $1.98 | $24.17 | 69,428 |
2017-02-17 | $1.83 | $1.89 | $1.83 | $1.86 | $22.71 | 25,798 |
2017-02-16 | $1.87 | $1.90 | $1.82 | $1.86 | $22.71 | 51,922 |
2017-02-15 | $2.00 | $2.01 | $1.75 | $1.91 | $23.32 | 109,931 |
2017-02-14 | $2.03 | $2.19 | $1.95 | $2.04 | $24.91 | 265,447 |
2017-02-13 | $1.70 | $1.78 | $1.70 | $1.77 | $21.61 | 65,336 |
2017-02-10 | $1.63 | $1.69 | $1.61 | $1.67 | $20.39 | 41,051 |
2017-02-09 | $1.61 | $1.66 | $1.59 | $1.62 | $19.78 | 16,277 |
2017-02-08 | $1.64 | $1.64 | $1.58 | $1.59 | $19.41 | 19,686 |
2017-02-07 | $1.67 | $1.67 | $1.60 | $1.65 | $20.14 | 17,026 |
2017-02-06 | $1.65 | $1.70 | $1.65 | $1.65 | $20.14 | 24,807 |
2017-02-03 | $1.65 | $1.69 | $1.65 | $1.66 | $20.27 | 29,262 |
2017-02-02 | $1.67 | $1.67 | $1.60 | $1.65 | $20.14 | 17,370 |
2017-02-01 | $1.70 | $1.71 | $1.65 | $1.68 | $20.51 | 22,535 |
2017-01-31 | $1.66 | $1.71 | $1.62 | $1.69 | $20.63 | 36,355 |
2017-01-30 | $1.58 | $1.65 | $1.52 | $1.64 | $20.02 | 46,649 |
2017-01-27 | $1.62 | $1.64 | $1.52 | $1.57 | $19.11 | 61,050 |
2017-01-26 | $1.73 | $1.73 | $1.60 | $1.60 | $19.53 | 52,670 |
2017-01-25 | $1.73 | $1.74 | $1.71 | $1.72 | $21.00 | 23,411 |
2017-01-24 | $1.75 | $1.75 | $1.65 | $1.70 | $20.75 | 40,674 |
2017-01-23 | $1.72 | $1.78 | $1.69 | $1.73 | $21.12 | 68,558 |
2017-01-20 | $1.64 | $1.79 | $1.64 | $1.72 | $21.00 | 77,615 |
2017-01-19 | $1.58 | $1.65 | $1.57 | $1.63 | $19.90 | 26,349 |
2017-01-18 | $1.51 | $1.63 | $1.50 | $1.61 | $19.66 | 31,204 |
2017-01-17 | $1.61 | $1.63 | $1.53 | $1.54 | $18.80 | 33,561 |
2017-01-13 | $1.54 | $1.65 | $1.53 | $1.60 | $19.53 | 30,209 |
2017-01-12 | $1.56 | $1.59 | $1.52 | $1.55 | $18.92 | 22,988 |
2017-01-11 | $1.56 | $1.59 | $1.54 | $1.58 | $19.29 | 9,845 |
2017-01-10 | $1.52 | $1.59 | $1.50 | $1.54 | $18.80 | 25,262 |
2017-01-09 | $1.59 | $1.60 | $1.50 | $1.52 | $18.56 | 48,701 |
2017-01-06 | $1.66 | $1.66 | $1.56 | $1.61 | $19.66 | 15,960 |
2017-01-05 | $1.59 | $1.68 | $1.59 | $1.64 | $20.02 | 43,603 |
2017-01-04 | $1.45 | $1.63 | $1.45 | $1.61 | $19.66 | 64,013 |
2017-01-03 | $1.43 | $1.49 | $1.42 | $1.47 | $17.95 | 32,856 |
2016-12-30 | $1.44 | $1.48 | $1.40 | $1.41 | $17.21 | 75,676 |
2016-12-29 | $1.46 | $1.52 | $1.43 | $1.46 | $17.82 | 45,111 |
2016-12-28 | $1.50 | $1.55 | $1.46 | $1.50 | $18.31 | 34,474 |
2016-12-27 | $1.55 | $1.59 | $1.50 | $1.51 | $18.43 | 37,450 |
2016-12-23 | $1.56 | $1.59 | $1.43 | $1.56 | $19.05 | 39,653 |
2016-12-22 | $1.44 | $1.62 | $1.44 | $1.56 | $19.05 | 65,077 |
2016-12-21 | $1.44 | $1.47 | $1.44 | $1.46 | $17.82 | 19,415 |
2016-12-20 | $1.48 | $1.48 | $1.41 | $1.45 | $17.70 | 38,499 |
2016-12-19 | $1.47 | $1.50 | $1.46 | $1.48 | $18.07 | 21,786 |
2016-12-16 | $1.54 | $1.56 | $1.47 | $1.49 | $18.19 | 56,928 |
2016-12-15 | $1.44 | $1.54 | $1.40 | $1.52 | $18.56 | 65,698 |
2016-12-14 | $1.51 | $1.53 | $1.43 | $1.43 | $17.46 | 47,536 |
2016-12-13 | $1.53 | $1.56 | $1.49 | $1.51 | $18.43 | 28,108 |
2016-12-12 | $1.60 | $1.62 | $1.51 | $1.53 | $18.68 | 44,744 |
2016-12-09 | $1.60 | $1.65 | $1.57 | $1.60 | $19.53 | 34,328 |
2016-12-08 | $1.56 | $1.65 | $1.51 | $1.62 | $19.78 | 42,829 |
2016-12-07 | $1.61 | $1.64 | $1.48 | $1.52 | $18.56 | 98,885 |
2016-12-06 | $1.63 | $1.67 | $1.60 | $1.63 | $19.90 | 47,999 |
2016-12-05 | $1.66 | $1.67 | $1.56 | $1.65 | $20.14 | 44,519 |
2016-12-02 | $1.69 | $1.69 | $1.66 | $1.67 | $20.39 | 20,801 |
2016-12-01 | $1.73 | $1.74 | $1.66 | $1.69 | $20.63 | 52,778 |
2016-11-30 | $1.73 | $1.77 | $1.65 | $1.69 | $20.63 | 55,048 |
2016-11-29 | $1.71 | $1.75 | $1.67 | $1.71 | $20.88 | 26,821 |
2016-11-28 | $1.65 | $1.80 | $1.59 | $1.74 | $21.24 | 70,209 |
2016-11-25 | $1.67 | $1.67 | $1.58 | $1.66 | $20.27 | 25,068 |
2016-11-23 | $1.75 | $1.75 | $1.57 | $1.68 | $20.51 | 86,373 |
2016-11-22 | $1.95 | $1.97 | $1.72 | $1.76 | $21.49 | 123,378 |
2016-11-21 | $2.07 | $2.07 | $1.88 | $1.95 | $23.81 | 121,948 |
2016-11-18 | $2.00 | $2.20 | $1.95 | $2.06 | $25.15 | 120,902 |
2016-11-17 | $2.68 | $2.94 | $1.86 | $1.99 | $24.29 | 695,833 |
2016-11-16 | $1.95 | $2.28 | $1.88 | $2.10 | $25.64 | 433,877 |
2016-11-15 | $1.80 | $1.80 | $1.62 | $1.74 | $21.24 | 221,053 |
2016-11-14 | $1.45 | $1.55 | $1.41 | $1.54 | $18.80 | 160,239 |
2016-11-11 | $1.31 | $1.45 | $1.31 | $1.41 | $17.21 | 85,180 |
2016-11-10 | $1.29 | $1.36 | $1.29 | $1.33 | $16.24 | 28,167 |
2016-11-09 | $1.19 | $1.32 | $1.18 | $1.31 | $15.99 | 24,737 |
2016-11-08 | $1.19 | $1.23 | $1.19 | $1.22 | $14.89 | 12,986 |
2016-11-07 | $1.18 | $1.25 | $1.18 | $1.21 | $14.77 | 10,464 |
2016-11-04 | $1.16 | $1.24 | $1.15 | $1.18 | $14.41 | 13,251 |
2016-11-03 | $1.24 | $1.25 | $1.18 | $1.19 | $14.53 | 23,320 |
2016-11-02 | $1.26 | $1.28 | $1.22 | $1.24 | $15.14 | 25,839 |
2016-11-01 | $1.27 | $1.32 | $1.24 | $1.27 | $15.50 | 27,714 |
2016-10-31 | $1.31 | $1.33 | $1.25 | $1.28 | $15.63 | 33,709 |
2016-10-28 | $1.33 | $1.35 | $1.30 | $1.33 | $16.24 | 17,263 |
2016-10-27 | $1.32 | $1.36 | $1.29 | $1.33 | $16.24 | 16,134 |
2016-10-26 | $1.33 | $1.37 | $1.31 | $1.31 | $15.99 | 20,053 |
2016-10-25 | $1.37 | $1.38 | $1.33 | $1.33 | $16.24 | 18,705 |
2016-10-24 | $1.39 | $1.40 | $1.33 | $1.39 | $16.97 | 18,324 |
2016-10-21 | $1.41 | $1.41 | $1.37 | $1.38 | $16.85 | 7,447 |
2016-10-20 | $1.37 | $1.42 | $1.35 | $1.42 | $17.34 | 16,970 |
2016-10-19 | $1.42 | $1.42 | $1.35 | $1.40 | $17.09 | 12,959 |
2016-10-18 | $1.34 | $1.42 | $1.33 | $1.42 | $17.34 | 22,934 |
2016-10-17 | $1.34 | $1.37 | $1.32 | $1.37 | $16.73 | 10,213 |
2016-10-14 | $1.35 | $1.36 | $1.32 | $1.35 | $16.48 | 10,122 |
2016-10-13 | $1.37 | $1.37 | $1.30 | $1.32 | $16.12 | 30,818 |
2016-10-12 | $1.39 | $1.42 | $1.37 | $1.38 | $16.85 | 8,737 |
2016-10-11 | $1.40 | $1.40 | $1.36 | $1.39 | $16.97 | 14,632 |
2016-10-10 | $1.45 | $1.45 | $1.40 | $1.40 | $17.09 | 6,755 |
2016-10-07 | $1.41 | $1.45 | $1.38 | $1.45 | $17.69 | 20,812 |
2016-10-06 | $1.40 | $1.44 | $1.39 | $1.39 | $16.97 | 12,696 |
2016-10-05 | $1.40 | $1.44 | $1.39 | $1.39 | $16.97 | 9,489 |
2016-10-04 | $1.39 | $1.40 | $1.36 | $1.39 | $16.97 | 15,512 |
2016-10-03 | $1.37 | $1.41 | $1.36 | $1.39 | $16.97 | 9,309 |
2016-09-30 | $1.43 | $1.44 | $1.37 | $1.39 | $16.97 | 29,851 |
2016-09-29 | $1.41 | $1.48 | $1.39 | $1.43 | $17.46 | 20,575 |
2016-09-28 | $1.42 | $1.49 | $1.38 | $1.44 | $17.58 | 27,436 |
2016-09-27 | $1.40 | $1.45 | $1.40 | $1.42 | $17.34 | 10,090 |
2016-09-26 | $1.46 | $1.47 | $1.40 | $1.40 | $17.09 | 9,637 |
2016-09-23 | $1.49 | $1.53 | $1.45 | $1.47 | $17.95 | 20,758 |
2016-09-22 | $1.40 | $1.55 | $1.40 | $1.47 | $17.95 | 51,388 |
2016-09-21 | $1.37 | $1.41 | $1.37 | $1.38 | $16.85 | 15,794 |
2016-09-20 | $1.35 | $1.40 | $1.35 | $1.36 | $16.60 | 12,617 |
2016-09-19 | $1.37 | $1.41 | $1.36 | $1.36 | $16.60 | 14,728 |
2016-09-16 | $1.27 | $1.39 | $1.27 | $1.38 | $16.85 | 15,797 |
2016-09-15 | $1.34 | $1.35 | $1.25 | $1.30 | $15.87 | 47,900 |
2016-09-14 | $1.38 | $1.40 | $1.35 | $1.35 | $16.48 | 21,039 |
2016-09-13 | $1.46 | $1.47 | $1.39 | $1.40 | $17.09 | 18,544 |
2016-09-12 | $1.42 | $1.49 | $1.40 | $1.47 | $17.95 | 21,587 |
2016-09-09 | $1.50 | $1.55 | $1.42 | $1.42 | $17.34 | 28,468 |
2016-09-08 | $1.45 | $1.52 | $1.45 | $1.50 | $18.31 | 19,134 |
2016-09-07 | $1.42 | $1.49 | $1.41 | $1.46 | $17.82 | 16,799 |
2016-09-06 | $1.43 | $1.45 | $1.39 | $1.43 | $17.46 | 20,531 |
2016-09-02 | $1.45 | $1.46 | $1.40 | $1.41 | $17.21 | 12,358 |
2016-09-01 | $1.38 | $1.42 | $1.34 | $1.40 | $17.09 | 17,735 |
2016-08-31 | $1.47 | $1.50 | $1.38 | $1.38 | $16.85 | 38,749 |
2016-08-30 | $1.52 | $1.52 | $1.47 | $1.49 | $18.19 | 8,006 |
2016-08-29 | $1.50 | $1.52 | $1.47 | $1.49 | $18.19 | 15,162 |
2016-08-26 | $1.47 | $1.53 | $1.46 | $1.50 | $18.31 | 14,119 |
2016-08-25 | $1.55 | $1.55 | $1.48 | $1.50 | $18.31 | 21,306 |
2016-08-24 | $1.50 | $1.60 | $1.50 | $1.53 | $18.68 | 22,663 |
2016-08-23 | $1.53 | $1.56 | $1.50 | $1.52 | $18.56 | 15,284 |
2016-08-22 | $1.58 | $1.60 | $1.50 | $1.52 | $18.56 | 25,826 |
2016-08-19 | $1.65 | $1.65 | $1.57 | $1.59 | $19.41 | 10,834 |
2016-08-18 | $1.58 | $1.65 | $1.57 | $1.65 | $20.08 | 15,020 |
2016-08-17 | $1.62 | $1.63 | $1.55 | $1.58 | $19.29 | 17,390 |
2016-08-16 | $1.67 | $1.68 | $1.60 | $1.62 | $19.78 | 21,054 |
2016-08-15 | $1.69 | $1.70 | $1.64 | $1.68 | $20.51 | 36,232 |
2016-08-12 | $1.55 | $1.67 | $1.55 | $1.64 | $20.02 | 37,822 |
2016-08-11 | $1.50 | $1.61 | $1.45 | $1.56 | $19.05 | 45,974 |
2016-08-10 | $1.57 | $1.62 | $1.50 | $1.51 | $18.43 | 19,184 |
2016-08-09 | $1.55 | $1.57 | $1.54 | $1.56 | $19.05 | 11,249 |
2016-08-08 | $1.53 | $1.58 | $1.51 | $1.56 | $19.05 | 22,557 |
2016-08-05 | $1.47 | $1.54 | $1.47 | $1.53 | $18.68 | 30,281 |
2016-08-04 | $1.43 | $1.50 | $1.42 | $1.47 | $17.89 | 14,119 |
2016-08-03 | $1.34 | $1.45 | $1.34 | $1.43 | $17.46 | 14,643 |
2016-08-02 | $1.39 | $1.45 | $1.36 | $1.36 | $16.60 | 20,328 |
2016-08-01 | $1.44 | $1.49 | $1.38 | $1.39 | $16.97 | 17,535 |
2016-07-29 | $1.40 | $1.49 | $1.37 | $1.44 | $17.58 | 14,593 |
2016-07-28 | $1.45 | $1.49 | $1.35 | $1.38 | $16.85 | 27,425 |
2016-07-27 | $1.47 | $1.50 | $1.45 | $1.45 | $17.70 | 11,110 |
2016-07-26 | $1.51 | $1.51 | $1.47 | $1.48 | $18.07 | 18,493 |
2016-07-25 | $1.55 | $1.60 | $1.50 | $1.51 | $18.43 | 16,326 |
2016-07-22 | $1.58 | $1.61 | $1.50 | $1.55 | $18.92 | 21,654 |
2016-07-21 | $1.45 | $1.64 | $1.45 | $1.58 | $19.29 | 49,260 |
2016-07-20 | $1.46 | $1.49 | $1.41 | $1.46 | $17.82 | 13,162 |
2016-07-19 | $1.49 | $1.54 | $1.46 | $1.46 | $17.82 | 17,774 |
2016-07-18 | $1.40 | $1.54 | $1.39 | $1.50 | $18.31 | 23,744 |
2016-07-15 | $1.45 | $1.48 | $1.40 | $1.42 | $17.34 | 17,895 |
2016-07-14 | $1.53 | $1.53 | $1.42 | $1.46 | $17.82 | 34,649 |
2016-07-13 | $1.42 | $1.54 | $1.42 | $1.51 | $18.43 | 37,585 |
2016-07-12 | $1.35 | $1.45 | $1.34 | $1.43 | $17.46 | 54,339 |
2016-07-11 | $1.29 | $1.35 | $1.29 | $1.33 | $16.24 | 16,720 |
2016-07-08 | $1.30 | $1.34 | $1.28 | $1.32 | $16.12 | 23,306 |
2016-07-07 | $1.28 | $1.31 | $1.27 | $1.30 | $15.87 | 19,482 |
2016-07-06 | $1.27 | $1.29 | $1.24 | $1.28 | $15.63 | 21,698 |
2016-07-05 | $1.26 | $1.29 | $1.26 | $1.29 | $15.75 | 23,197 |
2016-07-01 | $1.30 | $1.35 | $1.29 | $1.30 | $15.87 | 18,879 |
2016-06-30 | $1.26 | $1.30 | $1.24 | $1.29 | $15.75 | 17,427 |
2016-06-29 | $1.27 | $1.30 | $1.23 | $1.29 | $15.75 | 14,393 |
2016-06-28 | $1.21 | $1.26 | $1.20 | $1.26 | $15.38 | 22,969 |
2016-06-27 | $1.27 | $1.30 | $1.14 | $1.17 | $14.28 | 68,763 |
2016-06-24 | $1.26 | $1.31 | $1.25 | $1.30 | $15.87 | 41,516 |
2016-06-23 | $1.31 | $1.38 | $1.30 | $1.37 | $16.73 | 30,076 |
2016-06-22 | $1.31 | $1.35 | $1.28 | $1.31 | $15.99 | 22,851 |
2016-06-21 | $1.33 | $1.33 | $1.27 | $1.31 | $15.99 | 22,200 |
2016-06-20 | $1.29 | $1.35 | $1.29 | $1.33 | $16.24 | 20,444 |
2016-06-17 | $1.30 | $1.33 | $1.23 | $1.28 | $15.63 | 88,164 |
2016-06-16 | $1.30 | $1.32 | $1.25 | $1.27 | $15.50 | 30,747 |
2016-06-15 | $1.28 | $1.34 | $1.26 | $1.28 | $15.63 | 23,351 |
2016-06-14 | $1.25 | $1.31 | $1.20 | $1.29 | $15.75 | 42,832 |
2016-06-13 | $1.38 | $1.42 | $1.27 | $1.28 | $15.63 | 58,910 |
2016-06-10 | $1.38 | $1.46 | $1.35 | $1.42 | $17.34 | 36,023 |
2016-06-09 | $1.43 | $1.44 | $1.38 | $1.42 | $17.34 | 22,989 |
2016-06-08 | $1.42 | $1.49 | $1.41 | $1.44 | $17.58 | 17,003 |
2016-06-07 | $1.49 | $1.50 | $1.40 | $1.43 | $17.46 | 20,485 |
2016-06-06 | $1.38 | $1.48 | $1.36 | $1.46 | $17.82 | 30,633 |
2016-06-03 | $1.40 | $1.42 | $1.35 | $1.37 | $16.73 | 26,823 |
2016-06-02 | $1.39 | $1.42 | $1.34 | $1.41 | $17.21 | 23,936 |
2016-06-01 | $1.44 | $1.44 | $1.37 | $1.40 | $17.09 | 17,598 |
2016-05-31 | $1.39 | $1.54 | $1.39 | $1.40 | $17.09 | 54,753 |
2016-05-27 | $1.40 | $1.44 | $1.35 | $1.38 | $16.85 | 27,459 |
2016-05-26 | $1.43 | $1.47 | $1.40 | $1.41 | $17.21 | 16,402 |
2016-05-25 | $1.37 | $1.45 | $1.36 | $1.41 | $17.21 | 31,017 |
2016-05-24 | $1.30 | $1.35 | $1.28 | $1.35 | $16.48 | 48,536 |
2016-05-23 | $1.32 | $1.34 | $1.28 | $1.31 | $15.99 | 21,560 |
2016-05-20 | $1.39 | $1.39 | $1.29 | $1.34 | $16.36 | 28,421 |
2016-05-19 | $1.35 | $1.35 | $1.28 | $1.34 | $16.36 | 21,122 |
2016-05-18 | $1.36 | $1.38 | $1.32 | $1.33 | $16.24 | 34,045 |
2016-05-17 | $1.34 | $1.44 | $1.33 | $1.35 | $16.48 | 32,407 |
2016-05-16 | $1.38 | $1.51 | $1.33 | $1.35 | $16.48 | 61,823 |
2016-05-13 | $1.29 | $1.42 | $1.26 | $1.36 | $16.60 | 23,387 |
2016-05-12 | $1.37 | $1.41 | $1.29 | $1.32 | $16.12 | 55,363 |
2016-05-11 | $1.54 | $1.55 | $1.43 | $1.44 | $17.58 | 28,744 |
2016-05-10 | $1.37 | $1.49 | $1.37 | $1.49 | $18.19 | 28,654 |
2016-05-09 | $1.40 | $1.41 | $1.32 | $1.37 | $16.73 | 79,849 |
2016-05-06 | $1.42 | $1.47 | $1.39 | $1.42 | $17.34 | 29,521 |
2016-05-05 | $1.56 | $1.56 | $1.39 | $1.42 | $17.34 | 52,844 |
2016-05-04 | $1.53 | $1.57 | $1.46 | $1.52 | $18.56 | 20,985 |
2016-05-03 | $1.58 | $1.59 | $1.47 | $1.53 | $18.68 | 43,338 |
2016-05-02 | $1.64 | $1.72 | $1.56 | $1.61 | $19.59 | 34,091 |
2016-04-29 | $1.62 | $1.65 | $1.57 | $1.64 | $20.02 | 80,889 |
2016-04-28 | $1.72 | $1.74 | $1.58 | $1.58 | $19.29 | 70,155 |
2016-04-27 | $1.84 | $1.87 | $1.70 | $1.71 | $20.88 | 56,802 |
2016-04-26 | $1.87 | $1.88 | $1.80 | $1.82 | $22.22 | 43,036 |
2016-04-25 | $1.81 | $1.94 | $1.80 | $1.85 | $22.59 | 70,553 |
2016-04-22 | $1.70 | $1.84 | $1.67 | $1.80 | $21.98 | 48,380 |
2016-04-21 | $1.70 | $1.81 | $1.63 | $1.70 | $20.75 | 60,677 |
2016-04-20 | $1.81 | $1.90 | $1.70 | $1.70 | $20.75 | 97,243 |
2016-04-19 | $1.70 | $1.84 | $1.69 | $1.77 | $21.61 | 54,139 |
2016-04-18 | $1.69 | $1.83 | $1.66 | $1.68 | $20.51 | 50,511 |
2016-04-15 | $1.60 | $1.78 | $1.60 | $1.66 | $20.27 | 56,151 |
2016-04-14 | $1.70 | $1.70 | $1.59 | $1.63 | $19.90 | 29,382 |
2016-04-13 | $1.48 | $1.70 | $1.48 | $1.64 | $20.02 | 70,959 |
2016-04-12 | $1.58 | $1.60 | $1.42 | $1.47 | $17.95 | 42,224 |
2016-04-11 | $1.53 | $1.65 | $1.53 | $1.54 | $18.80 | 77,813 |
2016-04-08 | $1.37 | $1.51 | $1.34 | $1.49 | $18.19 | 68,955 |
2016-04-07 | $1.20 | $1.35 | $1.20 | $1.33 | $16.24 | 53,794 |
2016-04-06 | $1.22 | $1.24 | $1.12 | $1.23 | $15.02 | 40,174 |
2016-04-05 | $1.24 | $1.24 | $1.18 | $1.19 | $14.53 | 23,490 |
2016-04-04 | $1.23 | $1.26 | $1.21 | $1.23 | $15.02 | 23,878 |
2016-04-01 | $1.22 | $1.27 | $1.22 | $1.23 | $15.02 | 23,883 |
2016-03-31 | $1.33 | $1.35 | $1.24 | $1.24 | $15.14 | 67,250 |
2016-03-30 | $1.26 | $1.38 | $1.26 | $1.32 | $16.12 | 23,559 |
2016-03-29 | $1.21 | $1.26 | $1.20 | $1.24 | $15.13 | 32,058 |
2016-03-28 | $1.26 | $1.32 | $1.22 | $1.23 | $15.02 | 33,620 |
2016-03-24 | $1.30 | $1.38 | $1.27 | $1.32 | $16.12 | 41,909 |
2016-03-23 | $1.42 | $1.46 | $1.32 | $1.34 | $16.36 | 49,431 |
2016-03-22 | $1.45 | $1.50 | $1.43 | $1.44 | $17.58 | 18,109 |
2016-03-21 | $1.55 | $1.58 | $1.44 | $1.47 | $17.95 | 34,017 |
2016-03-18 | $1.50 | $1.54 | $1.41 | $1.52 | $18.56 | 49,611 |
2016-03-17 | $1.41 | $1.49 | $1.39 | $1.48 | $18.07 | 32,496 |
2016-03-16 | $1.34 | $1.45 | $1.34 | $1.41 | $17.21 | 22,961 |
2016-03-15 | $1.40 | $1.41 | $1.31 | $1.32 | $16.12 | 35,593 |
2016-03-14 | $1.46 | $1.53 | $1.38 | $1.46 | $17.82 | 40,326 |
2016-03-11 | $1.33 | $1.49 | $1.33 | $1.45 | $17.70 | 29,155 |
2016-03-10 | $1.39 | $1.41 | $1.26 | $1.31 | $15.99 | 41,072 |
2016-03-09 | $1.49 | $1.51 | $1.31 | $1.39 | $16.97 | 27,462 |
2016-03-08 | $1.70 | $1.72 | $1.30 | $1.40 | $17.09 | 80,222 |
2016-03-07 | $1.49 | $1.74 | $1.47 | $1.63 | $19.90 | 129,077 |
2016-03-04 | $1.32 | $1.45 | $1.25 | $1.38 | $16.85 | 129,295 |
2016-03-03 | $1.07 | $1.28 | $1.06 | $1.26 | $15.38 | 111,326 |
2016-03-02 | $1.12 | $1.12 | $1.03 | $1.06 | $12.94 | 38,804 |
2016-03-01 | $1.16 | $1.18 | $1.06 | $1.08 | $13.19 | 36,168 |
2016-02-29 | $1.10 | $1.16 | $1.05 | $1.12 | $13.67 | 34,634 |
2016-02-26 | $0.97 | $1.10 | $0.97 | $1.03 | $12.57 | 30,772 |
2016-02-25 | $1.00 | $1.00 | $0.95 | $1.00 | $12.16 | 24,882 |
2016-02-24 | $1.05 | $1.05 | $0.95 | $1.00 | $12.21 | 37,526 |
2016-02-23 | $1.18 | $1.18 | $1.03 | $1.06 | $12.94 | 26,956 |
2016-02-22 | $1.10 | $1.18 | $1.08 | $1.16 | $14.16 | 46,405 |
2016-02-19 | $1.11 | $1.12 | $1.03 | $1.08 | $13.19 | 29,948 |
2016-02-18 | $1.20 | $1.23 | $1.01 | $1.09 | $13.31 | 63,675 |
2016-02-17 | $1.00 | $1.24 | $0.97 | $1.17 | $14.28 | 85,757 |
2016-02-16 | $0.90 | $1.00 | $0.84 | $0.97 | $11.83 | 61,402 |
2016-02-12 | $0.90 | $0.93 | $0.82 | $0.82 | $10.01 | 97,570 |
2016-02-11 | $1.00 | $1.01 | $0.79 | $0.80 | $9.77 | 130,892 |
2016-02-10 | $1.02 | $1.10 | $1.00 | $1.02 | $12.45 | 70,225 |
2016-02-09 | $1.19 | $1.20 | $1.00 | $1.05 | $12.82 | 137,228 |
2016-02-08 | $1.35 | $1.36 | $1.13 | $1.17 | $14.28 | 145,472 |
2016-02-05 | $1.49 | $1.53 | $1.36 | $1.38 | $16.85 | 92,524 |
2016-02-04 | $1.50 | $1.58 | $1.45 | $1.47 | $17.95 | 103,862 |
2016-02-03 | $1.36 | $1.60 | $1.25 | $1.55 | $18.92 | 365,309 |
2016-02-02 | $2.20 | $2.20 | $2.06 | $2.17 | $26.49 | 36,160 |
2016-02-01 | $2.31 | $2.39 | $2.10 | $2.25 | $27.47 | 48,755 |
2016-01-29 | $2.34 | $2.40 | $2.16 | $2.30 | $28.08 | 52,261 |
2016-01-28 | $2.50 | $2.54 | $2.28 | $2.31 | $28.20 | 47,919 |
2016-01-27 | $2.34 | $2.57 | $2.22 | $2.40 | $29.30 | 71,022 |
2016-01-26 | $2.14 | $2.30 | $2.10 | $2.26 | $27.59 | 66,516 |
2016-01-25 | $2.13 | $2.16 | $2.02 | $2.04 | $24.91 | 36,861 |
2016-01-22 | $1.96 | $2.20 | $1.93 | $2.11 | $25.76 | 74,180 |
2016-01-21 | $1.69 | $2.03 | $1.67 | $1.86 | $22.71 | 37,244 |
2016-01-20 | $1.82 | $1.85 | $1.55 | $1.69 | $20.63 | 70,833 |
2016-01-19 | $1.98 | $2.00 | $1.81 | $1.82 | $22.22 | 45,977 |
2016-01-15 | $1.94 | $1.99 | $1.82 | $1.92 | $23.44 | 52,608 |
2016-01-14 | $1.78 | $2.00 | $1.32 | $1.98 | $24.17 | 124,892 |
2016-01-13 | $2.12 | $2.14 | $1.77 | $1.78 | $21.73 | 88,016 |
2016-01-12 | $2.25 | $2.28 | $2.00 | $2.05 | $25.03 | 78,130 |
2016-01-11 | $2.44 | $2.45 | $2.14 | $2.21 | $26.98 | 72,667 |
2016-01-08 | $2.50 | $2.60 | $2.36 | $2.37 | $28.93 | 63,377 |
2016-01-07 | $2.70 | $2.72 | $2.49 | $2.49 | $30.40 | 90,882 |
2016-01-06 | $2.85 | $2.88 | $2.73 | $2.73 | $33.33 | 71,357 |
2016-01-05 | $3.16 | $3.16 | $2.91 | $2.91 | $35.53 | 46,975 |
2016-01-04 | $3.00 | $3.13 | $2.94 | $3.07 | $37.48 | 54,792 |
2015-12-31 | $2.81 | $3.02 | $2.79 | $3.02 | $36.87 | 87,553 |
2015-12-30 | $2.81 | $2.87 | $2.72 | $2.81 | $34.31 | 54,552 |
2015-12-29 | $2.95 | $2.99 | $2.77 | $2.83 | $34.55 | 81,626 |
2015-12-28 | $3.15 | $3.16 | $2.90 | $2.94 | $35.89 | 68,740 |
2015-12-24 | $3.12 | $3.19 | $3.03 | $3.18 | $38.82 | 24,862 |
2015-12-23 | $2.90 | $3.11 | $2.90 | $3.06 | $37.36 | 62,091 |
2015-12-22 | $2.90 | $2.97 | $2.86 | $2.88 | $35.16 | 57,028 |
2015-12-21 | $2.96 | $3.05 | $2.90 | $2.91 | $35.53 | 46,693 |
2015-12-18 | $2.89 | $2.95 | $2.80 | $2.93 | $35.77 | 75,005 |
2015-12-17 | $2.90 | $2.95 | $2.78 | $2.89 | $35.28 | 52,981 |
2015-12-16 | $2.87 | $3.05 | $2.86 | $2.91 | $35.53 | 45,869 |
2015-12-15 | $2.81 | $2.99 | $2.81 | $2.88 | $35.16 | 37,443 |
2015-12-14 | $3.13 | $3.13 | $2.85 | $2.94 | $35.89 | 59,575 |
2015-12-11 | $3.17 | $3.19 | $3.07 | $3.17 | $38.70 | 59,271 |
2015-12-10 | $3.05 | $3.39 | $3.04 | $3.27 | $39.92 | 70,325 |
2015-12-09 | $3.06 | $3.26 | $3.03 | $3.07 | $37.48 | 77,019 |
2015-12-08 | $2.74 | $3.20 | $2.73 | $3.12 | $38.09 | 144,402 |
2015-12-07 | $2.98 | $3.01 | $2.70 | $2.71 | $33.08 | 115,172 |
2015-12-04 | $3.32 | $3.33 | $2.97 | $3.03 | $36.99 | 125,168 |
2015-12-03 | $3.33 | $3.46 | $3.30 | $3.30 | $40.29 | 46,084 |
2015-12-02 | $3.50 | $3.50 | $3.32 | $3.35 | $40.90 | 44,622 |
2015-12-01 | $3.55 | $3.66 | $3.48 | $3.50 | $42.73 | 51,190 |
2015-11-30 | $3.57 | $3.68 | $3.51 | $3.57 | $43.58 | 50,914 |
2015-11-27 | $3.49 | $3.65 | $3.47 | $3.57 | $43.58 | 37,933 |
2015-11-25 | $3.58 | $3.68 | $3.46 | $3.48 | $42.49 | 80,407 |
2015-11-24 | $3.61 | $3.78 | $3.55 | $3.60 | $43.95 | 98,999 |
2015-11-23 | $3.90 | $3.92 | $3.58 | $3.63 | $44.32 | 132,767 |
2015-11-20 | $4.30 | $4.38 | $3.96 | $3.99 | $48.71 | 97,935 |
2015-11-19 | $4.34 | $4.40 | $4.19 | $4.32 | $52.74 | 76,422 |
2015-11-18 | $4.58 | $4.66 | $4.31 | $4.38 | $53.47 | 67,078 |
2015-11-17 | $4.89 | $4.92 | $4.47 | $4.58 | $55.91 | 59,397 |
2015-11-16 | $4.70 | $4.93 | $4.70 | $4.85 | $59.21 | 44,110 |
2015-11-13 | $4.57 | $4.75 | $4.52 | $4.67 | $57.01 | 46,016 |
2015-11-12 | $4.82 | $4.89 | $4.59 | $4.59 | $56.04 | 67,103 |
2015-11-11 | $5.00 | $5.00 | $4.70 | $4.86 | $59.33 | 73,039 |
2015-11-10 | $5.10 | $5.34 | $4.99 | $5.00 | $61.04 | 81,378 |
2015-11-09 | $5.34 | $5.37 | $5.06 | $5.12 | $62.51 | 54,379 |
2015-11-06 | $5.37 | $5.56 | $5.37 | $5.53 | $64.82 | 48,644 |
2015-11-05 | $6.00 | $6.00 | $5.36 | $5.37 | $62.95 | 252,157 |
2015-11-04 | $5.82 | $6.14 | $5.79 | $5.97 | $69.98 | 89,931 |
2015-11-03 | $5.75 | $6.20 | $5.13 | $5.79 | $67.87 | 365,012 |
2015-11-02 | $7.49 | $7.64 | $6.96 | $7.14 | $83.69 | 100,618 |
2015-10-30 | $7.30 | $7.60 | $7.30 | $7.44 | $87.21 | 28,558 |
2015-10-29 | $7.60 | $7.73 | $7.17 | $7.30 | $85.57 | 27,656 |
2015-10-28 | $7.14 | $7.65 | $7.10 | $7.33 | $85.92 | 25,602 |
2015-10-27 | $7.40 | $7.48 | $7.10 | $7.13 | $83.58 | 32,411 |
2015-10-26 | $7.73 | $7.74 | $7.30 | $7.37 | $86.39 | 27,321 |
2015-10-23 | $7.59 | $7.85 | $7.50 | $7.74 | $90.73 | 26,364 |
2015-10-22 | $7.75 | $7.88 | $7.41 | $7.58 | $88.85 | 37,041 |
2015-10-21 | $8.00 | $8.10 | $7.69 | $7.73 | $90.61 | 22,364 |
2015-10-20 | $7.65 | $8.04 | $7.63 | $8.00 | $93.78 | 29,000 |
2015-10-19 | $7.79 | $8.00 | $7.48 | $7.69 | $90.14 | 26,569 |
2015-10-16 | $8.15 | $8.44 | $7.77 | $7.82 | $91.67 | 40,624 |
2015-10-15 | $8.10 | $8.29 | $7.77 | $8.26 | $96.82 | 43,962 |
2015-10-14 | $8.10 | $8.48 | $8.10 | $8.34 | $97.76 | 29,462 |
2015-10-13 | $8.21 | $8.40 | $8.07 | $8.13 | $95.30 | 16,321 |
2015-10-12 | $8.74 | $8.74 | $8.16 | $8.24 | $96.59 | 22,907 |
2015-10-09 | $8.67 | $8.79 | $8.60 | $8.75 | $102.57 | 27,761 |
2015-10-08 | $8.43 | $8.66 | $8.29 | $8.61 | $100.93 | 14,372 |
2015-10-07 | $8.40 | $8.67 | $8.30 | $8.40 | $98.46 | 13,846 |
2015-10-06 | $7.90 | $8.50 | $7.85 | $8.29 | $97.18 | 26,211 |
2015-10-05 | $7.58 | $7.90 | $7.49 | $7.89 | $92.49 | 24,222 |
2015-10-02 | $7.27 | $7.53 | $7.27 | $7.46 | $87.45 | 18,001 |
2015-10-01 | $7.30 | $7.45 | $7.15 | $7.35 | $86.16 | 15,379 |
2015-09-30 | $7.22 | $7.43 | $6.96 | $7.29 | $85.45 | 32,226 |
2015-09-29 | $7.40 | $7.40 | $7.17 | $7.24 | $84.87 | 24,115 |
2015-09-28 | $7.61 | $7.75 | $7.33 | $7.39 | $86.63 | 21,718 |
2015-09-25 | $7.99 | $8.14 | $7.67 | $7.68 | $90.02 | 15,313 |
2015-09-24 | $7.61 | $8.04 | $7.51 | $7.98 | $93.54 | 23,398 |
2015-09-23 | $8.07 | $8.12 | $7.58 | $7.70 | $90.26 | 16,530 |
2015-09-22 | $8.11 | $8.20 | $7.83 | $7.96 | $93.31 | 21,590 |
2015-09-21 | $8.45 | $8.59 | $8.20 | $8.22 | $96.35 | 12,069 |
2015-09-18 | $8.34 | $8.46 | $8.31 | $8.40 | $98.46 | 13,069 |
2015-09-17 | $8.29 | $8.50 | $8.17 | $8.36 | $98.00 | 17,478 |
2015-09-16 | $8.35 | $8.49 | $8.21 | $8.30 | $97.29 | 12,060 |
2015-09-15 | $8.45 | $8.48 | $8.22 | $8.24 | $96.59 | 18,394 |
2015-09-14 | $8.60 | $8.68 | $8.45 | $8.48 | $99.40 | 12,697 |
2015-09-11 | $8.63 | $8.75 | $8.22 | $8.70 | $101.98 | 21,625 |
2015-09-10 | $8.79 | $8.79 | $8.49 | $8.66 | $101.51 | 24,209 |
2015-09-09 | $8.58 | $8.84 | $8.47 | $8.77 | $102.80 | 25,953 |
2015-09-08 | $8.50 | $8.51 | $8.07 | $8.42 | $98.70 | 18,779 |
Navios Maritime Partners L.P. (NMM) News Headlines
Recent Navios Maritime Partners L.P. (NMM) News
Similar Companies to Navios Maritime Partners L.P. (NMM) in the Marine Shipping Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |