Invitae Corp (NVTA) Exchange: NYSE
Data as of March 29, 2024
$0.01 ($0.00) -7.14%
Invitae Corp - Daily Information
Click for more stock information on Invitae Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $0.01 |
Previous Close | $0.01 |
High | $0.02 |
Low | $0.01 |
Adjusted Open | $0.01 |
Previous Adjusted Close | $0.01 |
Adjusted High | $0.02 |
Adjusted Low | $0.01 |
About Invitae Corp (NVTA)
Invitae Corp (NVTA) is a genetic information company headquartered in San Francisco, California. Through its subsidiary Invitae Corporation, Invitae provides genetic testing services for hereditary conditions to optimize patient outcomes. The company has grown substantially since its inception in 2010 and now owns and operates a network of four Diagnostic Delivery Centers across the United States. It also offers more than 750 genetic tests and covers conditions related to cancer, cardiology, neurology and many others.
Invest in Invitae Corp (NVTA)
Historical Stock Data for Invitae Corp (NVTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 2,125,200 |
2024-03-25 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 1,247,273 |
2024-03-22 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 644,756 |
2024-03-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 680,171 |
2024-03-20 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 762,773 |
2024-03-19 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 507,487 |
2024-03-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,192,449 |
2024-03-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 987,271 |
2024-03-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,619,789 |
2024-03-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 885,926 |
2024-03-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 885,926 |
2024-03-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,296,737 |
2024-03-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 869,181 |
2024-03-07 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 1,405,567 |
2024-03-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 2,039,920 |
2024-03-05 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,589,538 |
2024-03-04 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 3,274,755 |
2024-03-01 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 11,025,835 |
2024-02-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,099,228 |
2024-02-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,699,141 |
2024-02-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7,858,371 |
2024-02-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,485,441 |
2024-02-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,195,852 |
2024-02-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 12,491,684 |
2024-02-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,766,782 |
2024-02-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,606,435 |
2024-02-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,794,238 |
2024-02-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,340,462 |
2024-02-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 22,459,258 |
2024-02-13 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 9,548,644 |
2024-02-12 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 17,175,037 |
2024-02-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,089,430 |
2024-02-08 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 51,020,621 |
2024-02-07 | $0.03 | $0.07 | $0.02 | $0.03 | $0.03 | 183,039,468 |
2024-02-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
2024-02-05 | $0.39 | $0.39 | $0.08 | $0.09 | $0.09 | 94,199,600 |
2024-02-02 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 6,046,371 |
2024-02-01 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 7,684,772 |
2024-01-31 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 3,674,722 |
2024-01-30 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 5,799,566 |
2024-01-29 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 6,017,395 |
2024-01-26 | $0.39 | $0.43 | $0.39 | $0.41 | $0.41 | 7,823,717 |
2024-01-25 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 7,065,963 |
2024-01-24 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 7,168,069 |
2024-01-23 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 4,649,893 |
2024-01-22 | $0.44 | $0.46 | $0.41 | $0.43 | $0.43 | 5,157,742 |
2024-01-19 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 10,069,489 |
2024-01-18 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 6,351,759 |
2024-01-17 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 4,300,603 |
2024-01-16 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 4,373,578 |
2024-01-12 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 6,556,536 |
2024-01-11 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 5,322,236 |
2024-01-10 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 2,058,747 |
2024-01-09 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 2,889,068 |
2024-01-08 | $0.52 | $0.58 | $0.51 | $0.57 | $0.57 | 6,639,393 |
2024-01-05 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 6,369,740 |
2024-01-04 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 5,948,649 |
2024-01-03 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 7,789,359 |
2024-01-02 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 5,343,029 |
2023-12-29 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 10,301,178 |
2023-12-28 | $0.68 | $0.70 | $0.63 | $0.67 | $0.67 | 10,539,453 |
2023-12-27 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 10,186,305 |
2023-12-26 | $0.73 | $0.73 | $0.67 | $0.71 | $0.71 | 7,876,539 |
2023-12-22 | $0.65 | $0.73 | $0.65 | $0.72 | $0.72 | 11,226,393 |
2023-12-21 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 7,805,088 |
2023-12-20 | $0.67 | $0.76 | $0.64 | $0.65 | $0.65 | 14,158,024 |
2023-12-19 | $0.61 | $0.68 | $0.60 | $0.67 | $0.67 | 13,260,028 |
2023-12-18 | $0.62 | $0.64 | $0.55 | $0.59 | $0.59 | 8,794,465 |
2023-12-15 | $0.68 | $0.70 | $0.61 | $0.62 | $0.62 | 15,353,715 |
2023-12-14 | $0.60 | $0.70 | $0.59 | $0.65 | $0.65 | 18,624,996 |
2023-12-13 | $0.51 | $0.58 | $0.48 | $0.58 | $0.58 | 7,827,837 |
2023-12-12 | $0.54 | $0.55 | $0.50 | $0.52 | $0.52 | 6,527,090 |
2023-12-11 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 5,257,964 |
2023-12-08 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 3,926,176 |
2023-12-07 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 5,178,196 |
2023-12-06 | $0.59 | $0.63 | $0.58 | $0.59 | $0.59 | 6,078,757 |
2023-12-05 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 5,686,040 |
2023-12-04 | $0.57 | $0.64 | $0.56 | $0.59 | $0.59 | 8,088,588 |
2023-12-01 | $0.50 | $0.58 | $0.50 | $0.58 | $0.58 | 7,309,324 |
2023-11-30 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 6,067,617 |
2023-11-29 | $0.52 | $0.57 | $0.52 | $0.52 | $0.52 | 6,485,546 |
2023-11-28 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 7,645,543 |
2023-11-27 | $0.54 | $0.56 | $0.53 | $0.53 | $0.53 | 4,820,989 |
2023-11-24 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 2,511,232 |
2023-11-22 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 3,426,283 |
2023-11-21 | $0.56 | $0.57 | $0.52 | $0.52 | $0.52 | 6,592,855 |
2023-11-20 | $0.56 | $0.60 | $0.55 | $0.56 | $0.56 | 6,966,443 |
2023-11-17 | $0.55 | $0.59 | $0.54 | $0.58 | $0.58 | 6,355,745 |
2023-11-16 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 7,677,147 |
2023-11-15 | $0.60 | $0.65 | $0.55 | $0.55 | $0.55 | 9,046,572 |
2023-11-14 | $0.55 | $0.60 | $0.54 | $0.60 | $0.60 | 8,186,465 |
2023-11-13 | $0.48 | $0.54 | $0.45 | $0.52 | $0.52 | 6,313,376 |
2023-11-10 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 11,121,290 |
2023-11-09 | $0.61 | $0.62 | $0.36 | $0.42 | $0.42 | 27,350,241 |
2023-11-08 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 9,470,253 |
2023-11-07 | $0.66 | $0.71 | $0.66 | $0.68 | $0.68 | 6,633,505 |
2023-11-06 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 6,995,169 |
2023-11-03 | $0.64 | $0.67 | $0.63 | $0.63 | $0.63 | 8,523,022 |
2023-11-02 | $0.59 | $0.65 | $0.58 | $0.63 | $0.63 | 6,236,161 |
2023-11-01 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 4,337,832 |
2023-10-31 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 5,079,309 |
2023-10-30 | $0.60 | $0.62 | $0.56 | $0.61 | $0.61 | 5,754,946 |
2023-10-27 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 4,171,850 |
2023-10-26 | $0.51 | $0.58 | $0.51 | $0.57 | $0.57 | 7,064,291 |
2023-10-25 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 3,540,449 |
2023-10-24 | $0.53 | $0.57 | $0.53 | $0.54 | $0.54 | 6,737,745 |
2023-10-23 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 6,957,820 |
2023-10-20 | $0.61 | $0.61 | $0.55 | $0.56 | $0.56 | 8,328,706 |
2023-10-19 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 3,605,460 |
2023-10-18 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 3,492,377 |
2023-10-17 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 7,592,348 |
2023-10-16 | $0.62 | $0.66 | $0.61 | $0.65 | $0.65 | 5,257,791 |
2023-10-13 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 4,384,621 |
2023-10-12 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 6,216,681 |
2023-10-11 | $0.71 | $0.71 | $0.63 | $0.64 | $0.64 | 5,973,926 |
2023-10-10 | $0.65 | $0.70 | $0.64 | $0.68 | $0.68 | 7,468,161 |
2023-10-09 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 8,114,011 |
2023-10-06 | $0.63 | $0.69 | $0.61 | $0.67 | $0.67 | 16,117,209 |
2023-10-05 | $0.64 | $0.65 | $0.60 | $0.64 | $0.64 | 19,750,790 |
2023-10-04 | $0.66 | $0.68 | $0.61 | $0.64 | $0.64 | 12,242,756 |
2023-10-03 | $0.66 | $0.72 | $0.64 | $0.67 | $0.67 | 24,795,237 |
2023-10-02 | $0.79 | $0.84 | $0.67 | $0.69 | $0.69 | 73,668,932 |
2023-09-29 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 8,473,701 |
2023-09-28 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 9,320,424 |
2023-09-27 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 10,153,973 |
2023-09-26 | $0.66 | $0.68 | $0.62 | $0.62 | $0.62 | 9,505,051 |
2023-09-25 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 11,531,657 |
2023-09-22 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 8,623,565 |
2023-09-21 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 12,072,405 |
2023-09-20 | $0.74 | $0.77 | $0.73 | $0.73 | $0.73 | 7,846,418 |
2023-09-19 | $0.77 | $0.78 | $0.73 | $0.74 | $0.74 | 9,229,488 |
2023-09-18 | $0.81 | $0.81 | $0.76 | $0.77 | $0.77 | 9,990,399 |
2023-09-15 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 8,091,015 |
2023-09-14 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 9,864,856 |
2023-09-13 | $0.85 | $0.87 | $0.80 | $0.81 | $0.81 | 13,273,447 |
2023-09-12 | $0.83 | $0.91 | $0.83 | $0.86 | $0.86 | 10,381,714 |
2023-09-11 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 10,153,844 |
2023-09-08 | $0.90 | $0.90 | $0.81 | $0.82 | $0.82 | 15,943,658 |
2023-09-07 | $0.87 | $0.92 | $0.83 | $0.90 | $0.90 | 18,334,302 |
2023-09-06 | $0.88 | $0.91 | $0.85 | $0.87 | $0.87 | 9,521,390 |
2023-09-05 | $0.97 | $0.98 | $0.87 | $0.89 | $0.89 | 16,737,916 |
2023-09-01 | $0.94 | $1.01 | $0.94 | $0.97 | $0.97 | 7,535,797 |
2023-08-31 | $0.99 | $1.01 | $0.92 | $0.92 | $0.92 | 10,872,109 |
2023-08-30 | $0.94 | $1.01 | $0.88 | $0.99 | $0.99 | 18,727,063 |
2023-08-29 | $0.86 | $0.99 | $0.84 | $0.92 | $0.92 | 34,146,806 |
2023-08-28 | $0.91 | $0.92 | $0.85 | $0.85 | $0.85 | 24,914,532 |
2023-08-25 | $0.86 | $0.96 | $0.85 | $0.90 | $0.90 | 30,681,570 |
2023-08-24 | $1.01 | $1.01 | $0.79 | $0.87 | $0.87 | 32,382,372 |
2023-08-23 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 9,632,363 |
2023-08-22 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 4,777,294 |
2023-08-21 | $1.10 | $1.11 | $1.06 | $1.06 | $1.06 | 3,430,863 |
2023-08-18 | $1.04 | $1.14 | $1.04 | $1.07 | $1.07 | 5,142,530 |
2023-08-17 | $1.03 | $1.10 | $1.02 | $1.10 | $1.10 | 7,614,281 |
2023-08-16 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 9,273,790 |
2023-08-15 | $1.10 | $1.12 | $1.05 | $1.05 | $1.05 | 6,200,661 |
2023-08-14 | $1.06 | $1.14 | $1.05 | $1.11 | $1.11 | 6,767,394 |
2023-08-11 | $1.06 | $1.08 | $1.02 | $1.07 | $1.07 | 10,143,166 |
2023-08-10 | $1.12 | $1.14 | $1.07 | $1.07 | $1.07 | 4,325,928 |
2023-08-09 | $1.15 | $1.15 | $1.06 | $1.11 | $1.11 | 12,536,457 |
2023-08-08 | $1.15 | $1.22 | $1.12 | $1.20 | $1.20 | 9,394,081 |
2023-08-07 | $1.24 | $1.25 | $1.12 | $1.17 | $1.17 | 8,959,089 |
2023-08-04 | $1.25 | $1.31 | $1.23 | $1.23 | $1.23 | 4,771,733 |
2023-08-03 | $1.22 | $1.26 | $1.21 | $1.23 | $1.23 | 4,668,938 |
2023-08-02 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 6,676,945 |
2023-08-01 | $1.43 | $1.43 | $1.31 | $1.32 | $1.32 | 7,961,034 |
2023-07-31 | $1.46 | $1.48 | $1.38 | $1.42 | $1.42 | 4,949,236 |
2023-07-28 | $1.36 | $1.46 | $1.34 | $1.42 | $1.42 | 5,432,888 |
2023-07-27 | $1.46 | $1.54 | $1.31 | $1.32 | $1.32 | 7,538,862 |
2023-07-26 | $1.28 | $1.46 | $1.27 | $1.44 | $1.44 | 7,165,280 |
2023-07-25 | $1.29 | $1.37 | $1.26 | $1.27 | $1.27 | 4,848,510 |
2023-07-24 | $1.34 | $1.39 | $1.26 | $1.27 | $1.27 | 6,065,863 |
2023-07-21 | $1.41 | $1.41 | $1.29 | $1.35 | $1.35 | 6,439,161 |
2023-07-20 | $1.58 | $1.66 | $1.38 | $1.38 | $1.38 | 11,719,441 |
2023-07-19 | $1.37 | $1.62 | $1.37 | $1.53 | $1.53 | 18,202,070 |
2023-07-18 | $1.25 | $1.39 | $1.25 | $1.34 | $1.34 | 7,728,328 |
2023-07-17 | $1.22 | $1.25 | $1.18 | $1.24 | $1.24 | 3,345,133 |
2023-07-14 | $1.30 | $1.33 | $1.20 | $1.21 | $1.21 | 6,031,159 |
2023-07-13 | $1.34 | $1.37 | $1.26 | $1.30 | $1.30 | 6,602,891 |
2023-07-12 | $1.29 | $1.35 | $1.26 | $1.30 | $1.30 | 8,463,222 |
2023-07-11 | $1.19 | $1.29 | $1.15 | $1.25 | $1.25 | 6,868,143 |
2023-07-10 | $1.07 | $1.21 | $1.07 | $1.17 | $1.17 | 12,030,807 |
2023-07-07 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 6,104,191 |
2023-07-06 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 13,654,696 |
2023-07-05 | $1.16 | $1.17 | $1.10 | $1.11 | $1.11 | 5,147,003 |
2023-07-03 | $1.15 | $1.18 | $1.12 | $1.17 | $1.17 | 3,266,427 |
2023-06-30 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 4,499,830 |
2023-06-29 | $1.16 | $1.20 | $1.13 | $1.13 | $1.13 | 6,039,066 |
2023-06-28 | $1.10 | $1.17 | $1.07 | $1.14 | $1.14 | 6,036,261 |
2023-06-27 | $1.11 | $1.12 | $1.07 | $1.10 | $1.10 | 5,733,773 |
2023-06-26 | $1.13 | $1.15 | $1.09 | $1.10 | $1.10 | 5,093,981 |
2023-06-23 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 12,167,338 |
2023-06-22 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 4,571,088 |
2023-06-21 | $1.20 | $1.20 | $1.12 | $1.15 | $1.15 | 7,549,458 |
2023-06-20 | $1.24 | $1.26 | $1.16 | $1.21 | $1.21 | 7,458,760 |
2023-06-16 | $1.27 | $1.27 | $1.21 | $1.24 | $1.24 | 9,046,746 |
2023-06-15 | $1.29 | $1.31 | $1.25 | $1.27 | $1.27 | 8,348,424 |
2023-06-14 | $1.44 | $1.45 | $1.28 | $1.30 | $1.30 | 9,591,106 |
2023-06-13 | $1.35 | $1.48 | $1.30 | $1.42 | $1.42 | 11,576,896 |
2023-06-12 | $1.20 | $1.38 | $1.18 | $1.33 | $1.33 | 11,094,517 |
2023-06-09 | $1.20 | $1.30 | $1.17 | $1.18 | $1.18 | 5,133,118 |
2023-06-08 | $1.18 | $1.21 | $1.14 | $1.20 | $1.20 | 3,822,702 |
2023-06-07 | $1.23 | $1.26 | $1.18 | $1.19 | $1.19 | 6,046,844 |
2023-06-06 | $1.06 | $1.27 | $1.05 | $1.24 | $1.24 | 13,943,405 |
2023-06-05 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 4,289,890 |
2023-06-02 | $1.08 | $1.09 | $1.04 | $1.07 | $1.07 | 8,170,296 |
2023-06-01 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 5,909,801 |
2023-05-31 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 11,941,427 |
2023-05-30 | $1.08 | $1.12 | $1.04 | $1.05 | $1.05 | 7,433,828 |
2023-05-26 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 8,835,383 |
2023-05-25 | $1.17 | $1.17 | $1.07 | $1.08 | $1.08 | 5,937,458 |
2023-05-24 | $1.20 | $1.24 | $1.11 | $1.15 | $1.15 | 6,765,682 |
2023-05-23 | $1.14 | $1.32 | $1.13 | $1.23 | $1.23 | 14,364,714 |
2023-05-22 | $1.10 | $1.15 | $1.07 | $1.13 | $1.13 | 8,191,856 |
2023-05-19 | $1.15 | $1.16 | $1.06 | $1.08 | $1.08 | 9,050,219 |
2023-05-18 | $1.16 | $1.17 | $1.13 | $1.14 | $1.14 | 4,250,879 |
2023-05-17 | $1.18 | $1.19 | $1.05 | $1.17 | $1.17 | 14,045,581 |
2023-05-16 | $1.26 | $1.28 | $1.16 | $1.17 | $1.17 | 10,845,946 |
2023-05-15 | $1.36 | $1.39 | $1.25 | $1.26 | $1.26 | 10,153,000 |
2023-05-12 | $1.48 | $1.48 | $1.37 | $1.39 | $1.39 | 5,772,333 |
2023-05-11 | $1.51 | $1.52 | $1.40 | $1.48 | $1.48 | 5,452,445 |
2023-05-10 | $1.39 | $1.67 | $1.39 | $1.49 | $1.49 | 13,472,995 |
2023-05-09 | $1.63 | $1.67 | $1.56 | $1.61 | $1.61 | 8,336,050 |
2023-05-08 | $1.55 | $1.64 | $1.53 | $1.63 | $1.63 | 8,805,198 |
2023-05-05 | $1.48 | $1.60 | $1.47 | $1.54 | $1.54 | 8,043,680 |
2023-05-04 | $1.36 | $1.52 | $1.36 | $1.46 | $1.46 | 7,232,909 |
2023-05-03 | $1.32 | $1.42 | $1.30 | $1.39 | $1.39 | 7,586,667 |
2023-05-02 | $1.38 | $1.42 | $1.30 | $1.32 | $1.32 | 9,960,865 |
2023-05-01 | $1.37 | $1.44 | $1.34 | $1.40 | $1.40 | 6,141,915 |
2023-04-28 | $1.35 | $1.40 | $1.32 | $1.36 | $1.36 | 6,098,310 |
2023-04-27 | $1.29 | $1.38 | $1.27 | $1.36 | $1.36 | 7,186,659 |
2023-04-26 | $1.28 | $1.32 | $1.24 | $1.29 | $1.29 | 6,370,974 |
2023-04-25 | $1.29 | $1.31 | $1.23 | $1.24 | $1.24 | 4,590,402 |
2023-04-24 | $1.34 | $1.38 | $1.27 | $1.31 | $1.31 | 4,040,867 |
2023-04-21 | $1.29 | $1.38 | $1.25 | $1.35 | $1.35 | 10,326,893 |
2023-04-20 | $1.23 | $1.28 | $1.20 | $1.21 | $1.21 | 7,754,303 |
2023-04-19 | $1.25 | $1.29 | $1.20 | $1.27 | $1.27 | 5,258,411 |
2023-04-18 | $1.37 | $1.37 | $1.21 | $1.25 | $1.25 | 9,696,355 |
2023-04-17 | $1.36 | $1.43 | $1.33 | $1.35 | $1.35 | 5,149,611 |
2023-04-14 | $1.44 | $1.46 | $1.35 | $1.37 | $1.37 | 3,870,335 |
2023-04-13 | $1.35 | $1.48 | $1.31 | $1.43 | $1.43 | 8,896,596 |
2023-04-12 | $1.47 | $1.49 | $1.29 | $1.31 | $1.31 | 5,539,371 |
2023-04-11 | $1.36 | $1.48 | $1.35 | $1.43 | $1.43 | 6,797,349 |
2023-04-10 | $1.31 | $1.38 | $1.28 | $1.35 | $1.35 | 2,708,692 |
2023-04-06 | $1.28 | $1.37 | $1.25 | $1.32 | $1.32 | 5,091,613 |
2023-04-05 | $1.32 | $1.32 | $1.25 | $1.27 | $1.27 | 3,691,533 |
2023-04-04 | $1.33 | $1.34 | $1.27 | $1.32 | $1.32 | 3,477,518 |
2023-04-03 | $1.32 | $1.36 | $1.28 | $1.33 | $1.33 | 4,641,440 |
2023-03-31 | $1.25 | $1.42 | $1.25 | $1.35 | $1.35 | 8,856,715 |
2023-03-30 | $1.26 | $1.31 | $1.22 | $1.23 | $1.23 | 3,923,190 |
2023-03-29 | $1.20 | $1.28 | $1.18 | $1.24 | $1.24 | 7,311,150 |
2023-03-28 | $1.26 | $1.27 | $1.17 | $1.20 | $1.20 | 6,140,827 |
2023-03-27 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 6,509,791 |
2023-03-24 | $1.25 | $1.32 | $1.22 | $1.29 | $1.29 | 5,266,898 |
2023-03-23 | $1.30 | $1.35 | $1.22 | $1.28 | $1.28 | 6,437,254 |
2023-03-22 | $1.32 | $1.35 | $1.24 | $1.24 | $1.24 | 5,880,260 |
2023-03-21 | $1.27 | $1.35 | $1.22 | $1.32 | $1.32 | 11,130,032 |
2023-03-20 | $1.31 | $1.31 | $1.18 | $1.21 | $1.21 | 11,792,864 |
2023-03-17 | $1.39 | $1.41 | $1.29 | $1.31 | $1.31 | 10,396,172 |
2023-03-16 | $1.40 | $1.44 | $1.33 | $1.39 | $1.39 | 7,487,451 |
2023-03-15 | $1.40 | $1.42 | $1.30 | $1.40 | $1.40 | 9,819,773 |
2023-03-14 | $1.54 | $1.56 | $1.41 | $1.44 | $1.44 | 5,002,536 |
2023-03-13 | $1.38 | $1.58 | $1.38 | $1.49 | $1.49 | 8,131,992 |
2023-03-10 | $1.52 | $1.55 | $1.36 | $1.41 | $1.41 | 13,177,355 |
2023-03-09 | $1.62 | $1.65 | $1.52 | $1.54 | $1.54 | 7,293,173 |
2023-03-08 | $1.69 | $1.69 | $1.57 | $1.61 | $1.61 | 7,583,793 |
2023-03-07 | $1.70 | $1.74 | $1.61 | $1.65 | $1.65 | 8,066,483 |
2023-03-06 | $1.86 | $1.87 | $1.68 | $1.68 | $1.68 | 9,497,753 |
2023-03-03 | $1.81 | $1.89 | $1.73 | $1.85 | $1.85 | 11,934,657 |
2023-03-02 | $1.65 | $1.83 | $1.63 | $1.82 | $1.82 | 10,757,434 |
2023-03-01 | $2.09 | $2.09 | $1.61 | $1.68 | $1.68 | 32,845,797 |
2023-02-28 | $2.02 | $2.21 | $2.00 | $2.15 | $2.15 | 9,365,563 |
2023-02-27 | $1.98 | $2.04 | $1.96 | $2.02 | $2.02 | 5,170,935 |
2023-02-24 | $2.03 | $2.05 | $1.92 | $1.95 | $1.95 | 7,918,981 |
2023-02-23 | $2.08 | $2.09 | $1.96 | $2.08 | $2.08 | 7,710,703 |
2023-02-22 | $2.00 | $2.09 | $1.97 | $2.06 | $2.06 | 8,879,175 |
2023-02-21 | $2.12 | $2.12 | $1.96 | $1.97 | $1.97 | 6,759,064 |
2023-02-17 | $2.17 | $2.19 | $2.07 | $2.18 | $2.18 | 5,971,008 |
2023-02-16 | $2.09 | $2.34 | $2.05 | $2.20 | $2.20 | 8,710,531 |
2023-02-15 | $1.99 | $2.23 | $1.97 | $2.18 | $2.18 | 7,086,185 |
2023-02-14 | $2.05 | $2.08 | $1.93 | $2.00 | $2.00 | 9,101,822 |
2023-02-13 | $2.09 | $2.15 | $2.05 | $2.06 | $2.06 | 8,364,158 |
2023-02-10 | $2.18 | $2.22 | $2.04 | $2.08 | $2.08 | 11,913,208 |
2023-02-09 | $2.36 | $2.39 | $2.17 | $2.22 | $2.22 | 9,318,132 |
2023-02-08 | $2.48 | $2.67 | $2.33 | $2.33 | $2.33 | 9,102,872 |
2023-02-07 | $2.52 | $2.57 | $2.38 | $2.48 | $2.48 | 7,998,346 |
2023-02-06 | $2.62 | $2.62 | $2.45 | $2.50 | $2.50 | 10,509,417 |
2023-02-03 | $2.61 | $2.93 | $2.57 | $2.62 | $2.62 | 12,073,066 |
2023-02-02 | $2.54 | $2.93 | $2.52 | $2.69 | $2.69 | 19,590,076 |
2023-02-01 | $2.38 | $2.44 | $2.28 | $2.41 | $2.41 | 8,959,850 |
2023-01-31 | $2.36 | $2.45 | $2.24 | $2.36 | $2.36 | 15,078,006 |
2023-01-30 | $2.50 | $2.69 | $2.46 | $2.48 | $2.48 | 8,839,322 |
2023-01-27 | $2.45 | $2.62 | $2.41 | $2.54 | $2.54 | 8,224,415 |
2023-01-26 | $2.71 | $2.74 | $2.40 | $2.46 | $2.46 | 7,766,428 |
2023-01-25 | $2.62 | $2.62 | $2.44 | $2.56 | $2.56 | 6,540,861 |
2023-01-24 | $2.63 | $2.93 | $2.61 | $2.63 | $2.63 | 7,696,502 |
2023-01-23 | $2.60 | $2.78 | $2.52 | $2.73 | $2.73 | 8,686,109 |
2023-01-20 | $2.46 | $2.59 | $2.37 | $2.55 | $2.55 | 6,334,797 |
2023-01-19 | $2.54 | $2.59 | $2.35 | $2.42 | $2.42 | 9,862,217 |
2023-01-18 | $2.76 | $2.94 | $2.58 | $2.58 | $2.58 | 12,193,190 |
2023-01-17 | $2.52 | $2.69 | $2.44 | $2.64 | $2.64 | 7,487,107 |
2023-01-13 | $2.32 | $2.57 | $2.32 | $2.50 | $2.50 | 8,070,834 |
2023-01-12 | $2.39 | $2.39 | $2.21 | $2.34 | $2.34 | 7,558,067 |
2023-01-11 | $2.17 | $2.38 | $2.13 | $2.38 | $2.38 | 9,254,770 |
2023-01-10 | $2.10 | $2.32 | $2.05 | $2.12 | $2.12 | 9,495,263 |
2023-01-09 | $1.92 | $2.14 | $1.92 | $2.12 | $2.12 | 11,545,462 |
2023-01-06 | $1.91 | $1.99 | $1.84 | $1.99 | $1.99 | 4,991,504 |
2023-01-05 | $1.90 | $1.95 | $1.85 | $1.90 | $1.90 | 4,040,435 |
2023-01-04 | $1.85 | $2.01 | $1.80 | $1.93 | $1.93 | 8,380,960 |
2023-01-03 | $1.90 | $1.95 | $1.74 | $1.84 | $1.84 | 5,982,791 |
2022-12-30 | $1.80 | $1.88 | $1.74 | $1.86 | $1.86 | 5,110,658 |
2022-12-29 | $1.76 | $1.95 | $1.74 | $1.82 | $1.82 | 7,778,572 |
2022-12-28 | $1.72 | $1.80 | $1.67 | $1.74 | $1.74 | 5,664,831 |
2022-12-27 | $1.83 | $1.83 | $1.69 | $1.71 | $1.71 | 4,990,422 |
2022-12-23 | $1.87 | $1.88 | $1.79 | $1.81 | $1.81 | 3,799,585 |
2022-12-22 | $1.84 | $1.90 | $1.77 | $1.89 | $1.89 | 7,371,419 |
2022-12-21 | $1.87 | $1.95 | $1.81 | $1.87 | $1.87 | 6,782,672 |
2022-12-20 | $1.96 | $2.01 | $1.82 | $1.82 | $1.82 | 8,621,725 |
2022-12-19 | $2.10 | $2.10 | $1.93 | $1.96 | $1.96 | 7,766,754 |
2022-12-16 | $2.08 | $2.11 | $2.00 | $2.11 | $2.11 | 10,428,060 |
2022-12-15 | $2.14 | $2.16 | $2.01 | $2.09 | $2.09 | 8,758,454 |
2022-12-14 | $2.16 | $2.24 | $2.11 | $2.17 | $2.17 | 8,491,349 |
2022-12-13 | $2.50 | $2.59 | $2.13 | $2.15 | $2.15 | 13,438,248 |
2022-12-12 | $2.36 | $2.39 | $2.31 | $2.32 | $2.32 | 4,137,221 |
2022-12-09 | $2.45 | $2.45 | $2.30 | $2.35 | $2.35 | 6,047,942 |
2022-12-08 | $2.49 | $2.54 | $2.38 | $2.47 | $2.47 | 5,553,892 |
2022-12-07 | $2.53 | $2.66 | $2.42 | $2.45 | $2.45 | 6,127,349 |
2022-12-06 | $2.71 | $2.74 | $2.52 | $2.55 | $2.55 | 5,693,420 |
2022-12-05 | $2.81 | $2.88 | $2.68 | $2.73 | $2.73 | 5,006,295 |
2022-12-02 | $2.87 | $2.94 | $2.78 | $2.84 | $2.84 | 5,460,202 |
2022-12-01 | $3.04 | $3.10 | $2.87 | $2.97 | $2.97 | 8,945,668 |
2022-11-30 | $2.62 | $2.98 | $2.62 | $2.97 | $2.97 | 8,494,046 |
2022-11-29 | $2.63 | $2.77 | $2.57 | $2.64 | $2.64 | 3,989,602 |
2022-11-28 | $2.71 | $2.85 | $2.58 | $2.61 | $2.61 | 3,812,187 |
2022-11-25 | $2.79 | $2.81 | $2.71 | $2.78 | $2.78 | 1,405,166 |
2022-11-23 | $2.62 | $2.87 | $2.62 | $2.82 | $2.82 | 6,663,557 |
2022-11-22 | $2.77 | $2.77 | $2.53 | $2.57 | $2.57 | 4,315,349 |
2022-11-21 | $2.80 | $2.87 | $2.63 | $2.74 | $2.74 | 4,558,802 |
2022-11-18 | $3.09 | $3.10 | $2.73 | $2.84 | $2.84 | 5,698,367 |
2022-11-17 | $3.02 | $3.10 | $2.86 | $3.00 | $3.00 | 6,877,264 |
2022-11-16 | $3.52 | $3.52 | $3.00 | $3.14 | $3.14 | 9,122,746 |
2022-11-15 | $3.41 | $3.69 | $3.31 | $3.52 | $3.52 | 11,154,131 |
2022-11-14 | $3.55 | $3.59 | $3.16 | $3.17 | $3.17 | 7,795,151 |
2022-11-11 | $3.04 | $3.78 | $3.03 | $3.61 | $3.61 | 21,255,426 |
2022-11-10 | $2.58 | $3.20 | $2.44 | $3.11 | $3.11 | 31,349,398 |
2022-11-09 | $2.53 | $3.03 | $2.27 | $2.28 | $2.28 | 24,108,502 |
2022-11-08 | $2.45 | $2.48 | $2.31 | $2.35 | $2.35 | 10,472,459 |
2022-11-07 | $2.49 | $2.59 | $2.35 | $2.40 | $2.40 | 6,550,467 |
2022-11-04 | $2.67 | $2.68 | $2.35 | $2.46 | $2.46 | 7,445,073 |
2022-11-03 | $2.61 | $2.68 | $2.46 | $2.51 | $2.51 | 7,146,072 |
2022-11-02 | $2.80 | $3.06 | $2.64 | $2.69 | $2.69 | 13,808,380 |
2022-11-01 | $2.65 | $2.93 | $2.62 | $2.86 | $2.86 | 10,879,380 |
2022-10-31 | $2.33 | $2.63 | $2.29 | $2.58 | $2.58 | 10,156,218 |
2022-10-28 | $2.31 | $2.39 | $2.17 | $2.36 | $2.36 | 6,554,729 |
2022-10-27 | $2.50 | $2.54 | $2.26 | $2.28 | $2.28 | 5,250,985 |
2022-10-26 | $2.25 | $2.61 | $2.25 | $2.48 | $2.48 | 12,332,751 |
2022-10-25 | $2.08 | $2.35 | $2.08 | $2.28 | $2.28 | 9,822,517 |
2022-10-24 | $2.14 | $2.14 | $1.97 | $2.07 | $2.07 | 6,295,191 |
2022-10-21 | $2.01 | $2.17 | $1.95 | $2.15 | $2.15 | 8,107,266 |
2022-10-20 | $2.04 | $2.19 | $1.99 | $2.03 | $2.03 | 9,292,614 |
2022-10-19 | $2.18 | $2.20 | $2.00 | $2.05 | $2.05 | 5,881,803 |
2022-10-18 | $2.26 | $2.34 | $2.16 | $2.21 | $2.21 | 7,614,935 |
2022-10-17 | $2.17 | $2.24 | $2.08 | $2.18 | $2.18 | 7,578,194 |
2022-10-14 | $2.42 | $2.47 | $2.05 | $2.10 | $2.10 | 10,738,665 |
2022-10-13 | $2.13 | $2.41 | $2.03 | $2.37 | $2.37 | 15,690,528 |
2022-10-12 | $2.25 | $2.31 | $2.16 | $2.29 | $2.29 | 6,191,707 |
2022-10-11 | $2.19 | $2.36 | $2.09 | $2.23 | $2.23 | 7,532,803 |
2022-10-10 | $2.38 | $2.39 | $2.14 | $2.20 | $2.20 | 6,617,212 |
2022-10-07 | $2.60 | $2.62 | $2.36 | $2.37 | $2.37 | 7,645,904 |
2022-10-06 | $2.73 | $2.96 | $2.66 | $2.68 | $2.68 | 5,588,118 |
2022-10-05 | $2.73 | $2.82 | $2.59 | $2.76 | $2.76 | 8,021,141 |
2022-10-04 | $2.60 | $2.89 | $2.57 | $2.86 | $2.86 | 11,754,754 |
2022-10-03 | $2.52 | $2.56 | $2.36 | $2.52 | $2.52 | 7,226,597 |
2022-09-30 | $2.36 | $2.58 | $2.34 | $2.46 | $2.46 | 8,690,296 |
2022-09-29 | $2.54 | $2.58 | $2.34 | $2.39 | $2.39 | 7,396,312 |
2022-09-28 | $2.37 | $2.82 | $2.35 | $2.62 | $2.62 | 19,305,168 |
2022-09-27 | $2.51 | $2.51 | $2.32 | $2.36 | $2.36 | 7,832,250 |
2022-09-26 | $2.42 | $2.58 | $2.37 | $2.41 | $2.41 | 8,760,614 |
2022-09-23 | $2.43 | $2.53 | $2.37 | $2.44 | $2.44 | 6,403,947 |
2022-09-22 | $2.78 | $2.82 | $2.49 | $2.56 | $2.56 | 10,297,892 |
2022-09-21 | $2.92 | $3.32 | $2.77 | $2.77 | $2.77 | 17,075,785 |
2022-09-20 | $2.99 | $3.10 | $2.90 | $2.94 | $2.94 | 6,132,426 |
2022-09-19 | $3.10 | $3.15 | $2.82 | $3.13 | $3.13 | 10,153,277 |
2022-09-16 | $3.36 | $3.40 | $3.07 | $3.18 | $3.18 | 10,782,182 |
2022-09-15 | $3.46 | $3.82 | $3.38 | $3.48 | $3.48 | 10,321,924 |
2022-09-14 | $3.51 | $3.53 | $3.26 | $3.50 | $3.50 | 7,029,650 |
2022-09-13 | $3.70 | $3.78 | $3.45 | $3.48 | $3.48 | 9,560,964 |
2022-09-12 | $3.94 | $4.20 | $3.69 | $4.00 | $4.00 | 11,611,452 |
2022-09-09 | $3.30 | $4.14 | $3.29 | $4.00 | $4.00 | 36,991,336 |
2022-09-08 | $3.03 | $3.29 | $2.99 | $3.20 | $3.20 | 5,958,039 |
2022-09-07 | $2.84 | $3.16 | $2.83 | $3.15 | $3.15 | 6,110,976 |
2022-09-06 | $2.75 | $2.99 | $2.63 | $2.83 | $2.83 | 7,009,011 |
2022-09-02 | $3.07 | $3.18 | $2.70 | $2.76 | $2.76 | 7,234,997 |
2022-09-01 | $2.97 | $2.99 | $2.78 | $2.97 | $2.97 | 7,536,111 |
2022-08-31 | $3.04 | $3.15 | $2.95 | $3.04 | $3.04 | 5,555,056 |
2022-08-30 | $3.11 | $3.15 | $2.88 | $2.96 | $2.96 | 7,056,780 |
2022-08-29 | $3.09 | $3.22 | $2.98 | $3.00 | $3.00 | 7,301,885 |
2022-08-26 | $3.53 | $3.73 | $3.17 | $3.19 | $3.19 | 11,312,538 |
2022-08-25 | $3.45 | $3.79 | $3.37 | $3.52 | $3.52 | 11,413,179 |
2022-08-24 | $3.43 | $3.81 | $3.27 | $3.69 | $3.69 | 18,570,979 |
2022-08-23 | $3.47 | $3.64 | $3.35 | $3.41 | $3.41 | 7,251,349 |
2022-08-22 | $3.36 | $3.45 | $3.18 | $3.33 | $3.33 | 8,637,375 |
2022-08-19 | $3.66 | $3.78 | $3.35 | $3.54 | $3.54 | 14,369,482 |
2022-08-18 | $4.12 | $4.16 | $3.70 | $3.85 | $3.85 | 15,119,295 |
2022-08-17 | $4.42 | $4.84 | $4.18 | $4.25 | $4.25 | 18,314,380 |
2022-08-16 | $4.99 | $5.01 | $4.30 | $4.45 | $4.45 | 30,909,890 |
2022-08-15 | $5.40 | $6.15 | $4.70 | $5.01 | $5.01 | 54,183,099 |
2022-08-12 | $4.47 | $6.35 | $4.41 | $5.37 | $5.37 | 152,930,520 |
2022-08-11 | $6.59 | $6.68 | $4.34 | $4.51 | $4.51 | 114,046,859 |
2022-08-10 | $2.56 | $9.00 | $2.40 | $8.63 | $8.63 | 220,406,613 |
2022-08-09 | $2.53 | $2.53 | $2.22 | $2.29 | $2.29 | 9,351,306 |
2022-08-08 | $2.37 | $2.73 | $2.26 | $2.52 | $2.52 | 14,239,315 |
2022-08-05 | $2.05 | $2.30 | $1.97 | $2.30 | $2.30 | 12,737,048 |
2022-08-04 | $2.02 | $2.14 | $2.00 | $2.10 | $2.10 | 12,433,680 |
2022-08-03 | $2.08 | $2.14 | $1.97 | $1.99 | $1.99 | 14,862,307 |
2022-08-02 | $1.95 | $2.07 | $1.93 | $2.04 | $2.04 | 5,385,585 |
2022-08-01 | $1.92 | $2.06 | $1.84 | $1.96 | $1.96 | 8,313,874 |
2022-07-29 | $1.96 | $1.96 | $1.88 | $1.90 | $1.90 | 4,063,994 |
2022-07-28 | $2.01 | $2.03 | $1.83 | $1.99 | $1.99 | 9,629,661 |
2022-07-27 | $2.01 | $2.04 | $1.90 | $2.04 | $2.04 | 7,582,183 |
2022-07-26 | $2.07 | $2.07 | $1.90 | $1.94 | $1.94 | 11,749,780 |
2022-07-25 | $2.18 | $2.21 | $2.05 | $2.14 | $2.14 | 9,777,721 |
2022-07-22 | $2.35 | $2.42 | $2.12 | $2.19 | $2.19 | 10,558,553 |
2022-07-21 | $2.30 | $2.49 | $2.24 | $2.35 | $2.35 | 13,341,792 |
2022-07-20 | $2.26 | $2.46 | $2.23 | $2.34 | $2.34 | 16,535,718 |
2022-07-19 | $2.44 | $2.50 | $2.16 | $2.21 | $2.21 | 26,430,823 |
2022-07-18 | $2.94 | $3.05 | $2.66 | $2.67 | $2.67 | 5,301,247 |
2022-07-15 | $2.89 | $2.91 | $2.67 | $2.85 | $2.85 | 5,771,787 |
2022-07-14 | $2.87 | $2.88 | $2.76 | $2.81 | $2.81 | 4,203,328 |
2022-07-13 | $2.82 | $3.10 | $2.68 | $2.94 | $2.94 | 7,697,071 |
2022-07-12 | $2.74 | $2.98 | $2.58 | $2.98 | $2.98 | 7,921,426 |
2022-07-11 | $3.14 | $3.14 | $2.69 | $2.70 | $2.70 | 5,286,728 |
2022-07-08 | $3.08 | $3.33 | $3.02 | $3.12 | $3.12 | 7,164,391 |
2022-07-07 | $2.89 | $3.18 | $2.81 | $3.15 | $3.15 | 7,313,397 |
2022-07-06 | $2.96 | $3.13 | $2.79 | $2.83 | $2.83 | 8,293,339 |
2022-07-05 | $2.53 | $2.98 | $2.41 | $2.97 | $2.97 | 11,605,645 |
2022-07-01 | $2.46 | $2.66 | $2.42 | $2.54 | $2.54 | 7,329,953 |
2022-06-30 | $2.46 | $2.55 | $2.32 | $2.44 | $2.44 | 8,455,852 |
2022-06-29 | $2.61 | $2.62 | $2.48 | $2.54 | $2.54 | 5,180,203 |
2022-06-28 | $2.94 | $2.95 | $2.60 | $2.62 | $2.62 | 7,768,910 |
2022-06-27 | $3.12 | $3.13 | $2.77 | $2.89 | $2.89 | 7,837,637 |
2022-06-24 | $2.99 | $3.35 | $2.89 | $3.07 | $3.07 | 29,124,977 |
2022-06-23 | $2.48 | $2.81 | $2.45 | $2.81 | $2.81 | 15,361,806 |
2022-06-22 | $2.25 | $2.65 | $2.20 | $2.47 | $2.47 | 16,884,952 |
2022-06-21 | $2.31 | $2.41 | $2.23 | $2.26 | $2.26 | 14,848,333 |
2022-06-17 | $2.16 | $2.32 | $2.15 | $2.23 | $2.23 | 18,572,672 |
2022-06-16 | $2.23 | $2.25 | $2.10 | $2.13 | $2.13 | 6,952,652 |
2022-06-15 | $2.28 | $2.40 | $2.21 | $2.34 | $2.34 | 9,851,863 |
2022-06-14 | $2.23 | $2.30 | $2.08 | $2.21 | $2.21 | 7,098,606 |
2022-06-13 | $2.30 | $2.31 | $2.15 | $2.17 | $2.17 | 8,836,449 |
2022-06-10 | $2.58 | $2.61 | $2.36 | $2.42 | $2.42 | 8,780,603 |
2022-06-09 | $2.92 | $2.94 | $2.65 | $2.66 | $2.66 | 8,009,669 |
2022-06-08 | $2.97 | $3.18 | $2.89 | $2.95 | $2.95 | 10,869,716 |
2022-06-07 | $2.87 | $3.03 | $2.83 | $2.98 | $2.98 | 8,731,443 |
2022-06-06 | $3.07 | $3.17 | $2.90 | $2.93 | $2.93 | 9,349,619 |
2022-06-03 | $3.36 | $3.38 | $3.01 | $3.02 | $3.02 | 12,959,348 |
2022-06-02 | $3.38 | $3.63 | $3.32 | $3.56 | $3.56 | 7,083,569 |
2022-06-01 | $3.71 | $3.74 | $3.30 | $3.36 | $3.36 | 8,143,800 |
2022-05-31 | $4.00 | $4.10 | $3.60 | $3.67 | $3.67 | 9,564,718 |
2022-05-27 | $3.60 | $4.05 | $3.55 | $4.02 | $4.02 | 11,430,883 |
2022-05-26 | $3.46 | $3.66 | $3.36 | $3.50 | $3.50 | 5,105,480 |
2022-05-25 | $3.38 | $3.58 | $3.35 | $3.40 | $3.40 | 7,012,166 |
2022-05-24 | $3.57 | $3.62 | $3.34 | $3.44 | $3.44 | 8,122,483 |
2022-05-23 | $3.63 | $3.70 | $3.46 | $3.69 | $3.69 | 5,787,168 |
2022-05-20 | $3.82 | $3.90 | $3.34 | $3.63 | $3.63 | 7,683,435 |
2022-05-19 | $3.42 | $3.90 | $3.32 | $3.72 | $3.72 | 13,403,652 |
2022-05-18 | $3.72 | $3.84 | $3.44 | $3.44 | $3.44 | 9,248,922 |
2022-05-17 | $3.85 | $3.96 | $3.51 | $3.80 | $3.80 | 10,889,954 |
2022-05-16 | $4.27 | $4.31 | $3.72 | $3.73 | $3.73 | 9,644,566 |
2022-05-13 | $3.89 | $4.44 | $3.89 | $4.32 | $4.32 | 12,152,938 |
2022-05-12 | $3.58 | $3.92 | $3.38 | $3.76 | $3.76 | 14,294,041 |
2022-05-11 | $3.98 | $4.13 | $3.58 | $3.59 | $3.59 | 9,397,362 |
2022-05-10 | $4.43 | $4.64 | $3.77 | $4.13 | $4.13 | 13,108,910 |
2022-05-09 | $4.80 | $4.92 | $4.20 | $4.21 | $4.21 | 8,780,231 |
2022-05-06 | $5.24 | $5.32 | $4.69 | $5.01 | $5.01 | 11,274,287 |
2022-05-05 | $5.89 | $5.89 | $5.20 | $5.29 | $5.29 | 8,642,691 |
2022-05-04 | $5.19 | $6.12 | $4.82 | $5.96 | $5.96 | 11,939,718 |
2022-05-03 | $5.60 | $5.76 | $5.41 | $5.57 | $5.57 | 5,907,397 |
2022-05-02 | $5.22 | $5.68 | $5.04 | $5.60 | $5.60 | 8,146,823 |
2022-04-29 | $5.14 | $5.52 | $5.12 | $5.31 | $5.31 | 8,228,029 |
2022-04-28 | $5.00 | $5.25 | $4.63 | $5.22 | $5.22 | 9,011,319 |
2022-04-27 | $5.09 | $5.31 | $4.88 | $5.02 | $5.02 | 6,546,492 |
2022-04-26 | $5.60 | $5.70 | $5.14 | $5.15 | $5.15 | 5,846,427 |
2022-04-25 | $5.30 | $5.72 | $5.30 | $5.68 | $5.68 | 6,375,088 |
2022-04-22 | $5.44 | $5.66 | $5.28 | $5.37 | $5.37 | 6,001,816 |
2022-04-21 | $5.98 | $6.23 | $5.38 | $5.44 | $5.44 | 8,158,802 |
2022-04-20 | $6.11 | $6.21 | $5.78 | $5.87 | $5.87 | 5,817,998 |
2022-04-19 | $6.08 | $6.57 | $6.02 | $6.18 | $6.18 | 5,909,355 |
2022-04-18 | $6.49 | $6.50 | $6.04 | $6.10 | $6.10 | 5,824,885 |
2022-04-14 | $7.08 | $7.08 | $6.50 | $6.50 | $6.50 | 4,890,061 |
2022-04-13 | $6.95 | $7.27 | $6.78 | $7.05 | $7.05 | 4,341,375 |
2022-04-12 | $7.06 | $7.68 | $6.87 | $7.00 | $7.00 | 5,443,874 |
2022-04-11 | $6.96 | $7.13 | $6.64 | $6.85 | $6.85 | 4,948,937 |
2022-04-08 | $7.38 | $7.46 | $7.03 | $7.06 | $7.06 | 3,956,954 |
2022-04-07 | $7.55 | $7.69 | $7.17 | $7.48 | $7.48 | 4,140,306 |
2022-04-06 | $8.01 | $8.02 | $7.27 | $7.66 | $7.66 | 6,274,308 |
2022-04-05 | $8.99 | $9.08 | $8.10 | $8.23 | $8.23 | 5,323,943 |
2022-04-04 | $8.54 | $9.11 | $8.51 | $9.01 | $9.01 | 4,941,679 |
2022-04-01 | $8.07 | $8.57 | $8.01 | $8.47 | $8.47 | 5,551,994 |
2022-03-31 | $8.43 | $8.51 | $7.96 | $7.97 | $7.97 | 4,950,899 |
2022-03-30 | $8.78 | $9.18 | $8.36 | $8.40 | $8.40 | 5,139,390 |
2022-03-29 | $8.27 | $8.99 | $8.24 | $8.84 | $8.84 | 5,383,007 |
2022-03-28 | $7.87 | $8.25 | $7.69 | $8.08 | $8.08 | 3,832,828 |
2022-03-25 | $8.28 | $8.28 | $7.67 | $7.80 | $7.80 | 3,807,022 |
2022-03-24 | $8.33 | $8.47 | $7.70 | $8.23 | $8.23 | 4,022,636 |
2022-03-23 | $8.42 | $8.75 | $8.06 | $8.24 | $8.24 | 4,762,880 |
2022-03-22 | $7.90 | $8.83 | $7.90 | $8.57 | $8.57 | 5,606,926 |
2022-03-21 | $8.23 | $8.42 | $7.80 | $7.96 | $7.96 | 5,412,450 |
2022-03-18 | $7.94 | $8.73 | $7.94 | $8.38 | $8.38 | 13,310,111 |
2022-03-17 | $7.36 | $8.15 | $7.35 | $8.11 | $8.11 | 6,295,881 |
2022-03-16 | $6.82 | $7.60 | $6.82 | $7.58 | $7.58 | 7,871,460 |
2022-03-15 | $6.27 | $6.63 | $6.06 | $6.62 | $6.62 | 7,201,617 |
2022-03-14 | $7.22 | $7.22 | $6.17 | $6.28 | $6.28 | 11,886,568 |
2022-03-11 | $8.18 | $8.24 | $7.25 | $7.26 | $7.26 | 5,348,763 |
2022-03-10 | $8.50 | $8.52 | $7.97 | $8.15 | $8.15 | 4,030,073 |
2022-03-09 | $8.47 | $9.04 | $8.31 | $8.72 | $8.72 | 6,023,827 |
2022-03-08 | $8.01 | $8.63 | $7.55 | $8.25 | $8.25 | 7,298,275 |
2022-03-07 | $8.20 | $8.47 | $7.84 | $7.97 | $7.97 | 7,752,254 |
2022-03-04 | $8.83 | $9.13 | $8.11 | $8.20 | $8.20 | 6,789,670 |
2022-03-03 | $9.58 | $9.59 | $8.80 | $8.97 | $8.97 | 7,044,762 |
2022-03-02 | $11.00 | $11.05 | $9.48 | $9.49 | $9.49 | 7,564,129 |
2022-03-01 | $10.74 | $11.33 | $10.71 | $10.91 | $10.91 | 6,375,161 |
2022-02-28 | $10.49 | $11.40 | $10.45 | $10.79 | $10.79 | 8,383,361 |
2022-02-25 | $9.72 | $10.62 | $9.50 | $10.59 | $10.59 | 8,493,141 |
2022-02-24 | $8.16 | $9.42 | $8.10 | $9.40 | $9.40 | 8,358,085 |
2022-02-23 | $9.07 | $9.30 | $8.51 | $8.58 | $8.58 | 7,153,919 |
2022-02-22 | $9.00 | $9.49 | $8.83 | $8.98 | $8.98 | 6,298,108 |
2022-02-18 | $9.72 | $9.83 | $9.25 | $9.34 | $9.34 | 6,262,406 |
2022-02-17 | $10.54 | $10.63 | $9.57 | $9.70 | $9.70 | 5,680,341 |
2022-02-16 | $10.92 | $10.96 | $10.53 | $10.69 | $10.69 | 4,356,390 |
2022-02-15 | $10.71 | $11.20 | $10.69 | $11.12 | $11.12 | 5,372,702 |
2022-02-14 | $10.84 | $11.19 | $10.38 | $10.49 | $10.49 | 4,220,265 |
2022-02-11 | $11.22 | $11.82 | $10.63 | $10.81 | $10.81 | 5,141,385 |
2022-02-10 | $11.23 | $12.04 | $10.89 | $11.16 | $11.16 | 6,238,470 |
2022-02-09 | $10.82 | $11.76 | $10.82 | $11.57 | $11.57 | 6,974,781 |
2022-02-08 | $10.84 | $11.06 | $10.37 | $10.63 | $10.63 | 8,711,981 |
2022-02-07 | $10.69 | $11.64 | $10.67 | $10.91 | $10.91 | 4,840,349 |
2022-02-04 | $10.56 | $11.03 | $10.22 | $10.90 | $10.90 | 4,737,001 |
2022-02-03 | $10.51 | $10.96 | $10.40 | $10.47 | $10.47 | 4,582,821 |
2022-02-02 | $11.57 | $11.64 | $10.62 | $10.95 | $10.95 | 5,071,121 |
2022-02-01 | $11.50 | $11.70 | $10.73 | $11.65 | $11.65 | 5,452,507 |
2022-01-31 | $10.30 | $11.26 | $10.14 | $11.24 | $11.24 | 6,218,477 |
2022-01-28 | $9.76 | $10.23 | $9.28 | $10.22 | $10.22 | 6,795,915 |
2022-01-27 | $10.25 | $10.77 | $9.66 | $9.68 | $9.68 | 5,555,611 |
2022-01-26 | $10.51 | $11.36 | $10.00 | $10.13 | $10.13 | 9,801,874 |
2022-01-25 | $10.47 | $10.63 | $9.80 | $10.20 | $10.20 | 7,095,063 |
2022-01-24 | $10.27 | $10.79 | $9.28 | $10.76 | $10.76 | 11,346,197 |
2022-01-21 | $11.25 | $11.85 | $10.75 | $10.81 | $10.81 | 7,141,335 |
2022-01-20 | $11.38 | $12.70 | $11.38 | $11.45 | $11.45 | 5,795,100 |
2022-01-19 | $11.36 | $12.00 | $11.10 | $11.16 | $11.16 | 5,817,584 |
2022-01-18 | $11.48 | $12.09 | $11.16 | $11.21 | $11.21 | 6,354,014 |
2022-01-14 | $11.32 | $11.79 | $10.88 | $11.74 | $11.74 | 6,297,670 |
2022-01-13 | $11.89 | $11.94 | $11.25 | $11.45 | $11.45 | 6,631,750 |
2022-01-12 | $13.00 | $13.32 | $11.85 | $11.87 | $11.87 | 4,513,791 |
2022-01-11 | $12.50 | $12.95 | $12.18 | $12.81 | $12.81 | 4,031,884 |
2022-01-10 | $12.32 | $12.59 | $11.55 | $12.55 | $12.55 | 6,620,142 |
2022-01-07 | $13.00 | $13.90 | $12.54 | $12.55 | $12.55 | 5,715,638 |
2022-01-06 | $13.21 | $13.67 | $12.39 | $12.92 | $12.92 | 6,448,948 |
2022-01-05 | $14.28 | $14.41 | $13.12 | $13.21 | $13.21 | 4,854,590 |
2022-01-04 | $15.58 | $15.65 | $13.94 | $14.36 | $14.36 | 5,427,741 |
2022-01-03 | $15.40 | $15.87 | $14.72 | $15.59 | $15.59 | 2,858,886 |
2021-12-31 | $15.65 | $16.12 | $15.24 | $15.27 | $15.27 | 2,805,849 |
2021-12-30 | $14.70 | $16.23 | $14.65 | $15.66 | $15.66 | 4,149,850 |
2021-12-29 | $14.71 | $14.88 | $14.36 | $14.70 | $14.70 | 3,568,735 |
2021-12-28 | $15.08 | $15.76 | $14.69 | $14.76 | $14.76 | 4,243,003 |
2021-12-27 | $16.23 | $16.48 | $14.97 | $15.18 | $15.18 | 4,971,540 |
2021-12-23 | $17.00 | $17.01 | $16.27 | $16.61 | $16.61 | 2,794,534 |
2021-12-22 | $17.13 | $17.77 | $16.60 | $17.04 | $17.04 | 2,556,682 |
2021-12-21 | $16.64 | $17.38 | $16.14 | $17.24 | $17.24 | 3,923,931 |
2021-12-20 | $17.80 | $17.81 | $16.45 | $16.78 | $16.78 | 7,353,821 |
2021-12-17 | $15.22 | $18.44 | $14.78 | $18.32 | $18.32 | 11,801,831 |
2021-12-16 | $16.65 | $16.82 | $15.32 | $15.46 | $15.46 | 3,863,711 |
2021-12-15 | $15.84 | $16.69 | $15.26 | $16.51 | $16.51 | 4,653,355 |
2021-12-14 | $15.80 | $16.27 | $15.40 | $15.82 | $15.82 | 3,160,914 |
2021-12-13 | $16.03 | $16.75 | $15.45 | $16.26 | $16.26 | 3,150,461 |
2021-12-10 | $16.66 | $17.36 | $15.94 | $16.01 | $16.01 | 2,650,973 |
2021-12-09 | $17.35 | $17.58 | $16.35 | $16.47 | $16.47 | 3,174,246 |
2021-12-08 | $17.08 | $17.84 | $16.33 | $17.64 | $17.64 | 3,409,361 |
2021-12-07 | $15.99 | $17.56 | $15.99 | $17.05 | $17.05 | 3,843,565 |
2021-12-06 | $14.77 | $15.47 | $14.06 | $15.39 | $15.39 | 3,781,346 |
2021-12-03 | $15.80 | $15.87 | $14.69 | $14.99 | $14.99 | 3,976,640 |
2021-12-02 | $15.59 | $16.55 | $15.34 | $15.76 | $15.76 | 4,146,517 |
2021-12-01 | $17.10 | $17.30 | $15.62 | $15.63 | $15.63 | 4,388,617 |
2021-11-30 | $17.17 | $18.03 | $16.79 | $17.00 | $17.00 | 3,916,991 |
2021-11-29 | $18.17 | $18.30 | $17.08 | $17.14 | $17.14 | 2,662,093 |
2021-11-26 | $17.98 | $18.50 | $17.81 | $17.99 | $17.99 | 1,863,724 |
2021-11-24 | $17.51 | $18.35 | $16.95 | $18.18 | $18.18 | 3,916,037 |
2021-11-23 | $18.30 | $18.56 | $17.43 | $17.64 | $17.64 | 4,518,787 |
2021-11-22 | $18.75 | $18.87 | $17.99 | $18.35 | $18.35 | 4,851,874 |
2021-11-19 | $19.22 | $19.79 | $18.80 | $18.89 | $18.89 | 4,407,943 |
2021-11-18 | $21.26 | $21.57 | $19.19 | $19.32 | $19.32 | 5,175,885 |
2021-11-17 | $21.98 | $22.08 | $21.01 | $21.16 | $21.16 | 2,440,796 |
2021-11-16 | $21.38 | $21.93 | $21.17 | $21.91 | $21.91 | 2,667,650 |
2021-11-15 | $21.90 | $22.35 | $21.21 | $21.49 | $21.49 | 3,196,064 |
2021-11-12 | $21.72 | $22.14 | $21.54 | $21.96 | $21.96 | 2,273,805 |
2021-11-11 | $21.81 | $22.43 | $21.61 | $21.65 | $21.65 | 3,008,561 |
2021-11-10 | $20.63 | $22.58 | $20.57 | $21.86 | $21.86 | 6,546,019 |
2021-11-09 | $22.88 | $23.40 | $20.49 | $20.53 | $20.53 | 14,444,234 |
2021-11-08 | $26.30 | $27.28 | $26.12 | $26.27 | $26.27 | 4,296,620 |
2021-11-05 | $26.51 | $27.06 | $25.75 | $26.32 | $26.32 | 2,306,538 |
2021-11-04 | $27.38 | $27.66 | $26.30 | $26.58 | $26.58 | 1,991,402 |
2021-11-03 | $27.01 | $27.46 | $26.33 | $27.36 | $27.36 | 1,950,553 |
2021-11-02 | $27.95 | $28.03 | $26.66 | $27.19 | $27.19 | 1,783,188 |
2021-11-01 | $26.50 | $28.06 | $26.44 | $27.90 | $27.90 | 2,030,524 |
2021-10-29 | $27.62 | $27.94 | $26.48 | $26.50 | $26.50 | 1,761,475 |
2021-10-28 | $26.96 | $27.98 | $26.65 | $27.69 | $27.69 | 1,215,631 |
2021-10-27 | $27.90 | $28.10 | $26.68 | $26.86 | $26.86 | 1,277,236 |
2021-10-26 | $28.61 | $28.91 | $27.70 | $27.85 | $27.85 | 1,614,111 |
2021-10-25 | $27.90 | $28.80 | $27.60 | $28.44 | $28.44 | 1,136,157 |
2021-10-22 | $28.06 | $28.72 | $27.67 | $27.99 | $27.99 | 1,131,241 |
2021-10-21 | $28.53 | $29.15 | $28.16 | $28.22 | $28.22 | 1,063,538 |
2021-10-20 | $28.83 | $28.95 | $28.16 | $28.58 | $28.58 | 972,318 |
2021-10-19 | $27.21 | $28.78 | $27.21 | $28.51 | $28.51 | 1,756,016 |
2021-10-18 | $27.26 | $27.40 | $27.00 | $27.10 | $27.10 | 1,229,251 |
2021-10-15 | $28.40 | $28.63 | $27.42 | $27.50 | $27.50 | 1,378,030 |
2021-10-14 | $27.22 | $28.14 | $27.17 | $27.73 | $27.73 | 1,570,379 |
2021-10-13 | $26.63 | $27.24 | $26.60 | $26.99 | $26.99 | 1,120,961 |
2021-10-12 | $26.17 | $26.87 | $26.06 | $26.53 | $26.53 | 1,334,076 |
2021-10-11 | $25.93 | $26.46 | $25.69 | $26.11 | $26.11 | 1,295,289 |
2021-10-08 | $26.50 | $26.79 | $25.91 | $26.15 | $26.15 | 1,214,191 |
2021-10-07 | $26.15 | $27.14 | $26.07 | $26.57 | $26.57 | 1,512,291 |
2021-10-06 | $26.02 | $26.47 | $25.75 | $26.10 | $26.10 | 1,477,749 |
2021-10-05 | $26.56 | $27.43 | $26.34 | $26.44 | $26.44 | 1,963,342 |
2021-10-04 | $28.25 | $28.30 | $26.32 | $26.52 | $26.52 | 2,766,792 |
2021-10-01 | $28.43 | $28.73 | $27.60 | $28.67 | $28.67 | 1,958,287 |
2021-09-30 | $28.46 | $29.07 | $28.33 | $28.43 | $28.43 | 1,973,358 |
2021-09-29 | $28.96 | $29.50 | $28.22 | $28.41 | $28.41 | 2,200,842 |
2021-09-28 | $29.70 | $29.76 | $28.23 | $28.51 | $28.51 | 3,444,154 |
2021-09-27 | $30.00 | $30.28 | $28.71 | $30.08 | $30.08 | 2,304,161 |
2021-09-24 | $32.02 | $32.22 | $30.05 | $30.06 | $30.06 | 4,330,533 |
2021-09-23 | $32.00 | $32.30 | $30.87 | $32.19 | $32.19 | 3,191,263 |
2021-09-22 | $31.57 | $32.12 | $31.43 | $31.73 | $31.73 | 1,868,079 |
2021-09-21 | $31.02 | $32.93 | $31.02 | $31.79 | $31.79 | 4,167,127 |
2021-09-20 | $30.22 | $31.11 | $29.90 | $30.83 | $30.83 | 2,824,313 |
2021-09-17 | $30.10 | $31.58 | $29.77 | $31.54 | $31.54 | 5,211,131 |
2021-09-16 | $29.24 | $30.09 | $28.86 | $29.74 | $29.74 | 2,272,846 |
2021-09-15 | $29.61 | $29.78 | $28.72 | $29.63 | $29.63 | 3,369,424 |
2021-09-14 | $30.22 | $30.67 | $29.49 | $29.77 | $29.77 | 2,356,377 |
2021-09-13 | $31.22 | $31.22 | $29.11 | $30.04 | $30.04 | 3,491,925 |
2021-09-10 | $31.91 | $32.56 | $31.09 | $31.17 | $31.17 | 1,975,479 |
2021-09-09 | $30.94 | $32.70 | $30.80 | $31.71 | $31.71 | 3,295,986 |
2021-09-08 | $31.72 | $31.85 | $30.65 | $31.17 | $31.17 | 5,549,796 |
2021-09-07 | $31.50 | $31.88 | $30.73 | $31.71 | $31.71 | 3,182,519 |
2021-09-03 | $31.02 | $31.40 | $30.65 | $31.24 | $31.24 | 1,823,704 |
2021-09-02 | $30.50 | $31.15 | $30.29 | $31.06 | $31.06 | 2,469,086 |
2021-09-01 | $29.78 | $30.65 | $29.57 | $30.39 | $30.39 | 2,365,534 |
2021-08-31 | $29.26 | $29.67 | $28.93 | $29.63 | $29.63 | 2,209,810 |
2021-08-30 | $28.95 | $29.39 | $28.54 | $29.10 | $29.10 | 2,049,360 |
2021-08-27 | $28.00 | $29.54 | $27.77 | $28.90 | $28.90 | 2,809,277 |
2021-08-26 | $27.90 | $28.37 | $27.31 | $27.75 | $27.75 | 3,420,093 |
2021-08-25 | $27.70 | $28.25 | $27.21 | $27.86 | $27.86 | 1,916,560 |
2021-08-24 | $27.61 | $27.90 | $27.22 | $27.60 | $27.60 | 2,317,264 |
2021-08-23 | $25.93 | $27.45 | $25.77 | $27.44 | $27.44 | 3,820,880 |
2021-08-20 | $24.22 | $25.69 | $24.16 | $25.63 | $25.63 | 2,787,550 |
2021-08-19 | $25.00 | $25.05 | $24.17 | $24.31 | $24.31 | 2,845,024 |
2021-08-18 | $26.03 | $26.22 | $25.04 | $25.30 | $25.30 | 2,658,581 |
2021-08-17 | $25.11 | $25.82 | $24.89 | $25.81 | $25.81 | 2,939,772 |
2021-08-16 | $25.82 | $25.95 | $24.60 | $25.55 | $25.55 | 5,678,925 |
2021-08-13 | $27.72 | $27.80 | $25.97 | $26.09 | $26.09 | 5,030,018 |
2021-08-12 | $26.76 | $28.47 | $26.65 | $27.77 | $27.77 | 4,494,044 |
2021-08-11 | $26.85 | $26.93 | $25.85 | $26.70 | $26.70 | 3,492,162 |
2021-08-10 | $28.94 | $29.03 | $26.70 | $26.83 | $26.83 | 5,108,461 |
2021-08-09 | $31.64 | $31.64 | $28.88 | $28.94 | $28.94 | 6,234,151 |
2021-08-06 | $30.91 | $30.99 | $29.29 | $29.66 | $29.66 | 3,086,042 |
2021-08-05 | $30.62 | $31.63 | $30.38 | $30.87 | $30.87 | 3,570,365 |
2021-08-04 | $31.15 | $32.41 | $30.52 | $30.92 | $30.92 | 6,975,365 |
2021-08-03 | $28.25 | $28.58 | $27.81 | $28.50 | $28.50 | 3,239,129 |
2021-08-02 | $28.19 | $28.59 | $27.65 | $28.29 | $28.29 | 2,424,969 |
2021-07-30 | $27.69 | $28.73 | $27.69 | $27.99 | $27.99 | 1,894,283 |
2021-07-29 | $28.44 | $28.60 | $27.91 | $28.08 | $28.08 | 1,273,073 |
2021-07-28 | $27.40 | $28.61 | $27.32 | $28.14 | $28.14 | 2,039,715 |
2021-07-27 | $27.60 | $27.75 | $26.02 | $27.10 | $27.10 | 2,802,744 |
2021-07-26 | $28.00 | $28.61 | $27.30 | $27.61 | $27.61 | 2,321,327 |
2021-07-23 | $27.59 | $28.39 | $27.53 | $28.18 | $28.18 | 2,405,138 |
2021-07-22 | $29.39 | $29.50 | $28.19 | $28.40 | $28.40 | 3,882,389 |
2021-07-21 | $29.29 | $29.79 | $28.56 | $29.32 | $29.32 | 2,595,611 |
2021-07-20 | $28.91 | $29.41 | $27.92 | $29.25 | $29.25 | 2,365,470 |
2021-07-19 | $27.80 | $29.14 | $27.52 | $28.75 | $28.75 | 2,348,118 |
2021-07-16 | $28.38 | $29.00 | $27.94 | $28.48 | $28.48 | 2,111,503 |
2021-07-15 | $28.33 | $29.41 | $27.71 | $28.11 | $28.11 | 3,847,033 |
2021-07-14 | $29.73 | $30.26 | $28.12 | $28.61 | $28.61 | 4,002,016 |
2021-07-13 | $31.00 | $31.19 | $29.80 | $29.87 | $29.87 | 2,314,557 |
2021-07-12 | $32.08 | $32.46 | $31.25 | $31.41 | $31.41 | 1,471,944 |
2021-07-09 | $31.21 | $31.96 | $30.53 | $31.95 | $31.95 | 1,745,182 |
2021-07-08 | $30.99 | $31.37 | $29.90 | $31.01 | $31.01 | 3,717,252 |
2021-07-07 | $33.67 | $33.81 | $31.66 | $32.12 | $32.12 | 1,858,102 |
2021-07-06 | $33.06 | $34.11 | $32.70 | $33.24 | $33.24 | 2,239,664 |
2021-07-02 | $33.78 | $34.28 | $32.66 | $33.36 | $33.36 | 2,032,046 |
2021-07-01 | $33.62 | $34.07 | $32.43 | $33.60 | $33.60 | 1,875,635 |
2021-06-30 | $33.90 | $34.37 | $33.20 | $33.73 | $33.73 | 2,654,272 |
2021-06-29 | $34.39 | $35.09 | $33.84 | $34.08 | $34.08 | 2,149,309 |
2021-06-28 | $35.51 | $35.51 | $34.02 | $34.47 | $34.47 | 3,333,062 |
2021-06-25 | $34.31 | $34.56 | $33.19 | $34.45 | $34.45 | 16,074,726 |
2021-06-24 | $34.04 | $35.00 | $33.90 | $34.25 | $34.25 | 2,632,701 |
2021-06-23 | $33.18 | $34.30 | $33.18 | $33.81 | $33.81 | 2,471,754 |
2021-06-22 | $33.31 | $33.78 | $32.46 | $33.12 | $33.12 | 2,373,591 |
2021-06-21 | $32.54 | $33.62 | $31.74 | $33.34 | $33.34 | 3,079,945 |
2021-06-18 | $31.95 | $32.98 | $31.90 | $32.79 | $32.79 | 6,646,345 |
2021-06-17 | $29.81 | $32.97 | $29.75 | $32.30 | $32.30 | 4,375,087 |
2021-06-16 | $30.30 | $30.98 | $29.03 | $30.13 | $30.13 | 3,041,148 |
2021-06-15 | $31.64 | $31.74 | $30.17 | $30.51 | $30.51 | 2,507,705 |
2021-06-14 | $31.34 | $32.08 | $31.16 | $31.53 | $31.53 | 2,938,581 |
2021-06-11 | $31.40 | $31.64 | $30.56 | $31.22 | $31.22 | 2,051,658 |
2021-06-10 | $30.49 | $31.53 | $29.97 | $31.29 | $31.29 | 3,554,700 |
2021-06-09 | $30.13 | $30.82 | $29.77 | $30.52 | $30.52 | 3,535,266 |
2021-06-08 | $29.95 | $30.34 | $28.34 | $29.75 | $29.75 | 3,230,948 |
2021-06-07 | $27.35 | $29.87 | $27.25 | $29.21 | $29.21 | 3,584,119 |
2021-06-04 | $27.23 | $28.09 | $27.22 | $27.38 | $27.38 | 2,154,339 |
2021-06-03 | $28.16 | $28.59 | $26.95 | $27.02 | $27.02 | 3,053,936 |
2021-06-02 | $28.00 | $29.03 | $27.90 | $28.49 | $28.49 | 2,629,385 |
2021-06-01 | $28.98 | $29.25 | $27.56 | $28.15 | $28.15 | 2,897,106 |
2021-05-28 | $29.25 | $30.33 | $28.54 | $28.78 | $28.78 | 2,549,298 |
2021-05-27 | $28.82 | $29.39 | $28.51 | $29.06 | $29.06 | 3,019,700 |
2021-05-26 | $29.06 | $29.45 | $28.79 | $28.94 | $28.94 | 2,468,456 |
2021-05-25 | $27.98 | $29.24 | $27.91 | $28.93 | $28.93 | 3,513,544 |
2021-05-24 | $27.58 | $28.96 | $27.10 | $28.24 | $28.24 | 3,559,926 |
2021-05-21 | $27.98 | $28.16 | $27.12 | $27.15 | $27.15 | 2,251,341 |
2021-05-20 | $27.23 | $28.16 | $26.90 | $27.57 | $27.57 | 4,057,493 |
2021-05-19 | $26.50 | $27.31 | $26.01 | $26.85 | $26.85 | 3,232,825 |
2021-05-18 | $27.50 | $28.71 | $26.70 | $27.39 | $27.39 | 4,174,169 |
2021-05-17 | $27.32 | $27.80 | $26.51 | $27.31 | $27.31 | 3,062,342 |
2021-05-14 | $26.28 | $28.16 | $26.28 | $27.74 | $27.74 | 4,167,363 |
2021-05-13 | $27.28 | $27.90 | $25.24 | $26.09 | $26.09 | 3,859,586 |
2021-05-12 | $27.00 | $27.73 | $26.58 | $26.76 | $26.76 | 4,133,258 |
2021-05-11 | $26.09 | $28.68 | $25.87 | $27.98 | $27.98 | 5,573,544 |
2021-05-10 | $28.78 | $29.00 | $26.93 | $27.08 | $27.08 | 6,713,683 |
2021-05-07 | $30.56 | $31.64 | $29.77 | $29.95 | $29.95 | 4,478,313 |
2021-05-06 | $31.07 | $31.11 | $28.29 | $29.46 | $29.46 | 7,127,501 |
2021-05-05 | $30.25 | $32.54 | $28.70 | $31.23 | $31.23 | 11,914,700 |
2021-05-04 | $32.50 | $32.51 | $30.62 | $31.50 | $31.50 | 5,980,538 |
2021-05-03 | $35.09 | $35.40 | $32.78 | $32.87 | $32.87 | 3,222,646 |
2021-04-30 | $34.60 | $35.74 | $34.21 | $34.90 | $34.90 | 2,318,339 |
2021-04-29 | $36.80 | $36.97 | $34.54 | $35.00 | $35.00 | 3,205,634 |
2021-04-28 | $36.53 | $37.50 | $35.88 | $36.66 | $36.66 | 1,720,908 |
2021-04-27 | $37.98 | $38.20 | $36.89 | $37.22 | $37.22 | 1,552,690 |
2021-04-26 | $36.68 | $38.42 | $36.41 | $37.89 | $37.89 | 3,238,664 |
2021-04-23 | $36.06 | $36.95 | $35.34 | $36.80 | $36.80 | 2,003,220 |
2021-04-22 | $36.13 | $37.33 | $35.50 | $35.96 | $35.96 | 2,502,225 |
2021-04-21 | $33.75 | $36.28 | $33.18 | $36.10 | $36.10 | 3,514,620 |
2021-04-20 | $34.92 | $36.27 | $33.82 | $34.25 | $34.25 | 2,839,908 |
2021-04-19 | $36.96 | $37.49 | $34.65 | $35.32 | $35.32 | 3,028,358 |
2021-04-16 | $39.06 | $39.09 | $36.86 | $37.64 | $37.64 | 2,359,948 |
2021-04-15 | $39.39 | $39.97 | $38.85 | $39.06 | $39.06 | 3,052,594 |
2021-04-14 | $39.38 | $41.03 | $38.94 | $39.07 | $39.07 | 3,451,632 |
2021-04-13 | $37.67 | $39.62 | $37.64 | $39.38 | $39.38 | 3,302,947 |
2021-04-12 | $37.79 | $37.79 | $35.90 | $37.61 | $37.61 | 3,393,319 |
2021-04-09 | $38.07 | $38.24 | $37.10 | $38.00 | $38.00 | 2,836,780 |
2021-04-08 | $37.97 | $39.27 | $37.76 | $38.27 | $38.27 | 2,590,147 |
2021-04-07 | $40.13 | $40.67 | $37.11 | $37.36 | $37.36 | 4,129,256 |
2021-04-06 | $40.11 | $41.52 | $39.41 | $40.34 | $40.34 | 3,101,320 |
2021-04-05 | $42.18 | $42.58 | $40.26 | $40.40 | $40.40 | 5,159,326 |
2021-04-01 | $39.29 | $41.49 | $39.10 | $39.19 | $39.19 | 5,391,950 |
2021-03-31 | $35.75 | $39.05 | $35.75 | $38.21 | $38.21 | 5,199,611 |
2021-03-30 | $32.75 | $35.61 | $31.76 | $35.30 | $35.30 | 5,734,367 |
2021-03-29 | $34.20 | $34.79 | $32.36 | $33.06 | $33.06 | 3,686,776 |
2021-03-26 | $34.52 | $35.31 | $31.95 | $34.45 | $34.45 | 4,480,765 |
2021-03-25 | $34.49 | $35.19 | $32.69 | $34.66 | $34.66 | 6,493,822 |
2021-03-24 | $41.33 | $41.33 | $35.46 | $35.78 | $35.78 | 6,065,158 |
2021-03-23 | $42.45 | $42.72 | $40.42 | $40.91 | $40.91 | 2,861,098 |
2021-03-22 | $41.41 | $43.75 | $41.11 | $42.79 | $42.79 | 3,247,630 |
2021-03-19 | $39.97 | $41.86 | $39.26 | $41.37 | $41.37 | 5,301,160 |
2021-03-18 | $41.50 | $42.16 | $39.32 | $39.67 | $39.67 | 3,621,517 |
2021-03-17 | $39.76 | $43.99 | $38.75 | $42.80 | $42.80 | 4,611,874 |
2021-03-16 | $43.45 | $43.89 | $40.06 | $41.59 | $41.59 | 4,091,150 |
2021-03-15 | $43.27 | $43.62 | $41.98 | $42.94 | $42.94 | 3,368,030 |
2021-03-12 | $41.51 | $43.49 | $40.21 | $42.70 | $42.70 | 5,975,443 |
2021-03-11 | $40.70 | $43.65 | $40.54 | $42.92 | $42.92 | 5,096,749 |
2021-03-10 | $40.12 | $42.00 | $38.62 | $38.66 | $38.66 | 7,066,962 |
2021-03-09 | $39.18 | $40.18 | $37.35 | $38.84 | $38.84 | 10,769,113 |
2021-03-08 | $33.85 | $36.65 | $31.06 | $34.76 | $34.76 | 11,196,759 |
2021-03-05 | $36.49 | $36.68 | $30.79 | $34.14 | $34.14 | 9,195,596 |
2021-03-04 | $37.81 | $39.70 | $35.00 | $36.01 | $36.01 | 6,305,597 |
2021-03-03 | $41.41 | $41.85 | $37.71 | $39.04 | $39.04 | 5,311,365 |
2021-03-02 | $43.72 | $44.48 | $41.87 | $42.01 | $42.01 | 3,126,565 |
2021-03-01 | $41.64 | $44.55 | $41.16 | $43.72 | $43.72 | 5,053,905 |
2021-02-26 | $40.11 | $41.07 | $37.70 | $40.13 | $40.13 | 4,848,685 |
2021-02-25 | $41.60 | $42.38 | $38.15 | $39.80 | $39.80 | 5,650,312 |
2021-02-24 | $42.55 | $43.96 | $40.88 | $42.09 | $42.09 | 3,852,963 |
2021-02-23 | $42.01 | $43.43 | $38.00 | $42.72 | $42.72 | 7,671,539 |
2021-02-22 | $49.15 | $49.87 | $44.57 | $44.81 | $44.81 | 4,370,483 |
2021-02-19 | $48.73 | $52.10 | $48.20 | $50.42 | $50.42 | 3,945,240 |
2021-02-18 | $49.37 | $49.39 | $45.95 | $47.52 | $47.52 | 5,306,905 |
2021-02-17 | $50.00 | $50.00 | $46.46 | $47.86 | $47.86 | 4,150,632 |
2021-02-16 | $52.80 | $53.47 | $49.07 | $49.07 | $49.07 | 3,242,096 |
2021-02-12 | $51.39 | $52.33 | $49.97 | $51.86 | $51.86 | 2,163,794 |
2021-02-11 | $51.20 | $52.69 | $49.88 | $51.09 | $51.09 | 2,736,378 |
2021-02-10 | $53.33 | $54.90 | $49.90 | $51.94 | $51.94 | 2,778,030 |
2021-02-09 | $51.54 | $53.80 | $51.00 | $52.60 | $52.60 | 2,689,361 |
2021-02-08 | $50.19 | $51.69 | $49.56 | $50.81 | $50.81 | 3,624,880 |
2021-02-05 | $50.80 | $51.02 | $48.67 | $49.70 | $49.70 | 3,851,097 |
2021-02-04 | $51.99 | $52.10 | $49.92 | $50.19 | $50.19 | 3,406,934 |
2021-02-03 | $54.47 | $55.70 | $51.57 | $52.39 | $52.39 | 3,041,723 |
2021-02-02 | $53.07 | $55.32 | $52.48 | $53.62 | $53.62 | 3,615,877 |
2021-02-01 | $49.69 | $52.00 | $48.76 | $51.54 | $51.54 | 3,157,692 |
2021-01-29 | $50.83 | $51.65 | $48.18 | $49.52 | $49.52 | 2,775,163 |
2021-01-28 | $48.63 | $52.05 | $48.34 | $50.93 | $50.93 | 4,275,448 |
2021-01-27 | $47.16 | $50.60 | $45.11 | $47.69 | $47.69 | 5,347,178 |
2021-01-26 | $53.00 | $53.74 | $47.91 | $48.15 | $48.15 | 4,427,372 |
2021-01-25 | $55.76 | $56.20 | $50.81 | $52.23 | $52.23 | 4,905,958 |
2021-01-22 | $53.60 | $56.59 | $52.75 | $55.21 | $55.21 | 6,372,787 |
2021-01-21 | $54.87 | $57.50 | $52.91 | $53.13 | $53.13 | 3,667,897 |
2021-01-20 | $57.00 | $60.25 | $56.77 | $56.93 | $56.93 | 4,809,581 |
2021-01-19 | $54.26 | $56.77 | $54.21 | $55.86 | $55.86 | 3,909,795 |
2021-01-15 | $53.49 | $56.15 | $52.54 | $52.59 | $52.59 | 4,124,392 |
2021-01-14 | $52.09 | $55.79 | $51.92 | $53.44 | $53.44 | 3,976,432 |
2021-01-13 | $48.46 | $53.85 | $48.10 | $51.37 | $51.37 | 6,557,451 |
2021-01-12 | $46.20 | $48.72 | $45.90 | $47.59 | $47.59 | 3,755,549 |
2021-01-11 | $47.54 | $48.18 | $45.20 | $45.94 | $45.94 | 7,452,519 |
2021-01-08 | $50.28 | $53.79 | $49.94 | $51.13 | $51.13 | 5,760,324 |
2021-01-07 | $46.58 | $49.82 | $46.50 | $49.19 | $49.19 | 3,273,460 |
2021-01-06 | $45.28 | $47.18 | $44.20 | $45.54 | $45.54 | 3,642,336 |
2021-01-05 | $43.20 | $46.33 | $42.37 | $46.22 | $46.22 | 3,507,002 |
2021-01-04 | $42.84 | $44.60 | $41.71 | $43.64 | $43.64 | 4,663,784 |
2020-12-31 | $44.16 | $44.33 | $41.31 | $41.81 | $41.81 | 4,167,050 |
2020-12-30 | $44.60 | $46.22 | $43.95 | $44.20 | $44.20 | 3,580,320 |
2020-12-29 | $45.75 | $45.92 | $41.45 | $43.94 | $43.94 | 5,916,658 |
2020-12-28 | $48.25 | $49.15 | $45.30 | $45.45 | $45.45 | 4,012,249 |
2020-12-24 | $50.50 | $50.73 | $46.45 | $47.07 | $47.07 | 4,029,771 |
2020-12-23 | $53.65 | $54.20 | $50.96 | $50.99 | $50.99 | 3,822,267 |
2020-12-22 | $51.76 | $54.63 | $50.85 | $53.08 | $53.08 | 7,490,126 |
2020-12-21 | $47.05 | $50.64 | $46.36 | $50.00 | $50.00 | 7,517,131 |
2020-12-18 | $47.10 | $48.82 | $46.64 | $47.56 | $47.56 | 8,285,542 |
2020-12-17 | $47.71 | $48.90 | $45.39 | $47.14 | $47.14 | 12,147,996 |
2020-12-16 | $51.03 | $52.36 | $49.55 | $50.66 | $50.66 | 4,214,462 |
2020-12-15 | $56.01 | $56.08 | $49.83 | $50.64 | $50.64 | 4,728,891 |
2020-12-14 | $58.22 | $61.59 | $54.21 | $54.24 | $54.24 | 5,556,415 |
2020-12-11 | $57.00 | $59.74 | $55.55 | $56.60 | $56.60 | 3,462,283 |
2020-12-10 | $52.60 | $57.94 | $51.11 | $57.40 | $57.40 | 4,080,045 |
2020-12-09 | $55.72 | $58.28 | $52.42 | $52.58 | $52.58 | 3,868,171 |
2020-12-08 | $54.82 | $55.50 | $53.20 | $54.93 | $54.93 | 2,829,977 |
2020-12-07 | $51.48 | $57.19 | $51.48 | $54.19 | $54.19 | 5,175,995 |
2020-12-04 | $50.34 | $51.50 | $49.88 | $50.88 | $50.88 | 1,909,084 |
2020-12-03 | $50.02 | $51.29 | $49.69 | $50.07 | $50.07 | 1,607,487 |
2020-12-02 | $49.69 | $50.40 | $48.06 | $49.35 | $49.35 | 1,675,814 |
2020-12-01 | $50.23 | $53.57 | $49.76 | $50.17 | $50.17 | 3,889,997 |
2020-11-30 | $50.88 | $51.58 | $48.25 | $49.65 | $49.65 | 2,875,751 |
2020-11-27 | $48.41 | $50.73 | $47.56 | $50.06 | $50.06 | 1,966,734 |
2020-11-25 | $46.92 | $47.75 | $45.21 | $46.85 | $46.85 | 2,104,773 |
2020-11-24 | $52.72 | $52.75 | $46.59 | $46.65 | $46.65 | 3,643,235 |
2020-11-23 | $49.50 | $52.56 | $48.55 | $50.92 | $50.92 | 5,008,180 |
2020-11-20 | $46.88 | $48.89 | $46.20 | $48.00 | $48.00 | 2,306,329 |
2020-11-19 | $45.70 | $48.15 | $45.52 | $46.77 | $46.77 | 2,038,608 |
2020-11-18 | $46.99 | $48.33 | $45.56 | $45.62 | $45.62 | 2,025,789 |
2020-11-17 | $46.34 | $46.68 | $45.07 | $46.10 | $46.10 | 1,475,242 |
2020-11-16 | $46.90 | $47.72 | $45.53 | $46.40 | $46.40 | 1,922,861 |
2020-11-13 | $48.00 | $49.23 | $46.97 | $47.02 | $47.02 | 1,883,656 |
2020-11-12 | $47.00 | $49.79 | $46.71 | $47.14 | $47.14 | 2,469,686 |
2020-11-11 | $43.72 | $48.14 | $43.72 | $46.59 | $46.59 | 2,622,940 |
2020-11-10 | $45.08 | $45.12 | $39.97 | $43.05 | $43.05 | 3,205,250 |
2020-11-09 | $45.54 | $47.68 | $42.69 | $44.23 | $44.23 | 2,957,068 |
2020-11-06 | $43.01 | $46.66 | $41.38 | $44.76 | $44.76 | 4,114,864 |
2020-11-05 | $44.95 | $46.65 | $44.55 | $45.69 | $45.69 | 3,045,784 |
2020-11-04 | $42.35 | $44.44 | $42.25 | $43.21 | $43.21 | 2,038,391 |
2020-11-03 | $40.09 | $41.65 | $39.26 | $41.20 | $41.20 | 3,012,128 |
2020-11-02 | $39.72 | $40.39 | $38.38 | $39.09 | $39.09 | 2,858,684 |
2020-10-30 | $43.27 | $43.27 | $38.42 | $39.21 | $39.21 | 3,990,190 |
2020-10-29 | $44.71 | $45.20 | $42.34 | $43.76 | $43.76 | 2,984,054 |
2020-10-28 | $46.20 | $46.56 | $43.90 | $44.22 | $44.22 | 1,891,530 |
2020-10-27 | $46.63 | $48.44 | $46.13 | $48.13 | $48.13 | 2,478,105 |
2020-10-26 | $44.70 | $47.09 | $44.68 | $46.08 | $46.08 | 1,669,473 |
2020-10-23 | $46.00 | $46.31 | $44.90 | $45.26 | $45.26 | 1,493,856 |
2020-10-22 | $44.28 | $46.24 | $44.20 | $46.01 | $46.01 | 2,285,361 |
2020-10-21 | $47.31 | $47.68 | $43.85 | $44.04 | $44.04 | 2,809,152 |
2020-10-20 | $48.54 | $49.15 | $47.00 | $47.24 | $47.24 | 1,703,457 |
2020-10-19 | $47.41 | $50.42 | $46.98 | $48.39 | $48.39 | 2,530,332 |
2020-10-16 | $47.96 | $48.49 | $46.82 | $47.03 | $47.03 | 2,344,414 |
2020-10-15 | $48.24 | $48.93 | $47.31 | $47.68 | $47.68 | 3,181,056 |
2020-10-14 | $52.31 | $52.73 | $48.60 | $49.28 | $49.28 | 4,066,072 |
2020-10-13 | $51.36 | $53.31 | $51.14 | $52.59 | $52.59 | 3,114,446 |
2020-10-12 | $54.17 | $55.38 | $51.12 | $51.13 | $51.13 | 3,071,471 |
2020-10-09 | $52.93 | $54.49 | $52.16 | $53.31 | $53.31 | 2,582,486 |
2020-10-08 | $51.52 | $53.48 | $49.82 | $52.83 | $52.83 | 3,656,069 |
2020-10-07 | $48.82 | $51.44 | $48.35 | $50.08 | $50.08 | 3,536,971 |
2020-10-06 | $45.60 | $50.18 | $45.50 | $47.51 | $47.51 | 3,775,200 |
2020-10-05 | $43.75 | $45.60 | $43.47 | $45.40 | $45.40 | 2,065,265 |
2020-10-02 | $42.75 | $44.19 | $42.23 | $42.43 | $42.43 | 1,869,271 |
2020-10-01 | $43.98 | $44.63 | $43.38 | $44.07 | $44.07 | 1,649,986 |
2020-09-30 | $44.68 | $44.97 | $42.63 | $43.35 | $43.35 | 3,700,495 |
2020-09-29 | $44.35 | $45.94 | $44.04 | $44.29 | $44.29 | 2,132,790 |
2020-09-28 | $45.24 | $46.17 | $43.23 | $43.90 | $43.90 | 2,674,255 |
2020-09-25 | $42.90 | $44.82 | $42.46 | $44.67 | $44.67 | 2,550,546 |
2020-09-24 | $39.23 | $43.54 | $38.88 | $42.71 | $42.71 | 2,849,109 |
2020-09-23 | $42.91 | $44.04 | $40.09 | $40.75 | $40.75 | 3,302,148 |
2020-09-22 | $41.09 | $43.59 | $39.92 | $43.10 | $43.10 | 3,465,506 |
2020-09-21 | $39.25 | $40.79 | $37.59 | $40.59 | $40.59 | 4,300,803 |
2020-09-18 | $39.70 | $40.96 | $38.42 | $40.00 | $40.00 | 6,409,356 |
2020-09-17 | $38.99 | $40.15 | $37.90 | $39.07 | $39.07 | 3,173,530 |
2020-09-16 | $39.08 | $40.93 | $38.57 | $40.07 | $40.07 | 5,138,696 |
2020-09-15 | $35.51 | $39.94 | $35.48 | $39.01 | $39.01 | 4,456,050 |
2020-09-14 | $33.14 | $35.31 | $33.14 | $35.14 | $35.14 | 2,047,491 |
2020-09-11 | $33.20 | $33.86 | $32.01 | $32.53 | $32.53 | 1,382,542 |
2020-09-10 | $32.77 | $34.98 | $32.15 | $32.75 | $32.75 | 2,255,090 |
2020-09-09 | $30.76 | $32.73 | $30.43 | $32.48 | $32.48 | 2,241,092 |
2020-09-08 | $30.88 | $32.83 | $30.17 | $30.23 | $30.23 | 2,430,409 |
2020-09-04 | $33.80 | $34.38 | $29.20 | $32.12 | $32.12 | 3,839,334 |
2020-09-03 | $36.50 | $36.50 | $33.05 | $34.33 | $34.33 | 2,674,916 |
2020-09-02 | $36.83 | $37.22 | $34.51 | $37.05 | $37.05 | 2,120,127 |
2020-09-01 | $34.97 | $36.74 | $34.15 | $36.67 | $36.67 | 2,482,994 |
2020-08-31 | $34.25 | $35.78 | $33.86 | $34.96 | $34.96 | 2,600,300 |
2020-08-28 | $33.23 | $34.98 | $33.16 | $34.35 | $34.35 | 1,716,413 |
2020-08-27 | $34.18 | $34.45 | $31.60 | $33.01 | $33.01 | 1,617,256 |
2020-08-26 | $32.95 | $35.13 | $32.80 | $34.16 | $34.16 | 2,027,579 |
2020-08-25 | $33.34 | $33.57 | $32.41 | $32.99 | $32.99 | 1,742,241 |
2020-08-24 | $36.19 | $36.50 | $33.06 | $33.57 | $33.57 | 2,952,112 |
2020-08-21 | $33.70 | $35.85 | $33.60 | $35.35 | $35.35 | 4,046,766 |
2020-08-20 | $32.69 | $33.82 | $32.37 | $33.74 | $33.74 | 2,289,141 |
2020-08-19 | $32.97 | $33.30 | $31.70 | $32.94 | $32.94 | 2,913,828 |
2020-08-18 | $32.00 | $33.25 | $31.66 | $32.92 | $32.92 | 2,625,691 |
2020-08-17 | $30.30 | $32.09 | $30.10 | $31.82 | $31.82 | 1,835,882 |
2020-08-14 | $30.98 | $31.12 | $29.34 | $30.02 | $30.02 | 1,490,872 |
2020-08-13 | $29.91 | $31.59 | $29.79 | $30.95 | $30.95 | 2,271,146 |
2020-08-12 | $29.31 | $30.78 | $28.58 | $29.76 | $29.76 | 2,249,033 |
2020-08-11 | $28.50 | $29.85 | $27.47 | $29.01 | $29.01 | 2,178,259 |
2020-08-10 | $29.00 | $29.13 | $28.05 | $28.79 | $28.79 | 1,578,250 |
2020-08-07 | $30.88 | $30.88 | $27.88 | $28.43 | $28.43 | 3,052,689 |
2020-08-06 | $32.55 | $32.69 | $30.51 | $30.96 | $30.96 | 3,074,633 |
2020-08-05 | $30.27 | $33.49 | $30.24 | $33.36 | $33.36 | 5,410,353 |
2020-08-04 | $32.50 | $33.45 | $31.09 | $33.11 | $33.11 | 2,881,939 |
2020-08-03 | $30.00 | $32.49 | $29.78 | $32.07 | $32.07 | 2,347,935 |
2020-07-31 | $30.03 | $30.40 | $28.53 | $29.20 | $29.20 | 1,248,463 |
2020-07-30 | $28.72 | $29.87 | $28.41 | $29.58 | $29.58 | 1,765,901 |
2020-07-29 | $29.85 | $30.31 | $28.81 | $29.12 | $29.12 | 1,710,861 |
2020-07-28 | $31.81 | $31.81 | $29.48 | $29.59 | $29.59 | 1,591,541 |
2020-07-27 | $29.86 | $32.07 | $29.75 | $31.58 | $31.58 | 1,921,034 |
2020-07-24 | $30.56 | $30.58 | $29.40 | $29.73 | $29.73 | 1,909,314 |
2020-07-23 | $32.36 | $33.08 | $30.90 | $31.01 | $31.01 | 1,928,621 |
2020-07-22 | $32.07 | $32.65 | $31.43 | $32.48 | $32.48 | 1,409,939 |
2020-07-21 | $33.14 | $33.46 | $31.66 | $31.81 | $31.81 | 1,883,818 |
2020-07-20 | $32.89 | $33.89 | $32.20 | $32.90 | $32.90 | 1,928,359 |
2020-07-17 | $33.35 | $33.79 | $32.60 | $32.67 | $32.67 | 2,296,700 |
2020-07-16 | $34.12 | $34.56 | $33.16 | $33.35 | $33.35 | 1,126,000 |
2020-07-15 | $33.32 | $34.58 | $32.55 | $34.41 | $34.41 | 2,382,200 |
2020-07-14 | $32.50 | $33.09 | $29.61 | $32.50 | $32.50 | 3,127,700 |
2020-07-13 | $34.21 | $35.31 | $32.67 | $32.81 | $32.81 | 3,047,100 |
2020-07-10 | $33.96 | $34.66 | $32.94 | $33.47 | $33.47 | 1,463,100 |
2020-07-09 | $34.82 | $35.21 | $32.71 | $34.30 | $34.30 | 2,993,200 |
2020-07-08 | $33.59 | $35.33 | $33.40 | $34.24 | $34.24 | 3,247,800 |
2020-07-07 | $32.27 | $34.70 | $31.92 | $33.22 | $33.22 | 2,459,200 |
2020-07-06 | $32.50 | $34.18 | $31.73 | $32.49 | $32.49 | 3,499,600 |
2020-07-02 | $30.86 | $32.50 | $30.52 | $31.72 | $31.72 | 2,694,100 |
2020-07-01 | $29.59 | $31.74 | $28.72 | $30.48 | $30.48 | 4,162,500 |
2020-06-30 | $28.30 | $30.49 | $28.03 | $30.29 | $30.29 | 3,387,200 |
2020-06-29 | $28.00 | $28.38 | $26.69 | $28.15 | $28.15 | 2,774,900 |
2020-06-26 | $28.03 | $30.23 | $27.69 | $27.89 | $27.89 | 7,714,790 |
2020-06-25 | $27.00 | $29.33 | $26.46 | $27.98 | $27.98 | 5,148,073 |
2020-06-24 | $28.61 | $29.37 | $26.78 | $27.48 | $27.48 | 5,054,474 |
2020-06-23 | $26.29 | $30.23 | $25.87 | $29.91 | $29.91 | 10,723,904 |
2020-06-22 | $22.02 | $27.77 | $21.50 | $27.05 | $27.05 | 28,097,390 |
2020-06-19 | $17.92 | $18.75 | $17.85 | $18.71 | $18.71 | 5,563,321 |
2020-06-18 | $17.41 | $18.15 | $17.37 | $17.69 | $17.69 | 1,531,305 |
2020-06-17 | $17.82 | $18.03 | $17.34 | $17.47 | $17.47 | 1,309,048 |
2020-06-16 | $17.70 | $18.09 | $16.87 | $17.71 | $17.71 | 2,365,078 |
2020-06-15 | $15.61 | $17.31 | $15.45 | $17.06 | $17.06 | 2,327,170 |
2020-06-12 | $16.34 | $16.49 | $15.22 | $16.17 | $16.17 | 2,239,141 |
2020-06-11 | $16.76 | $17.00 | $15.62 | $15.78 | $15.78 | 3,809,144 |
2020-06-10 | $17.95 | $18.70 | $17.60 | $17.64 | $17.64 | 2,052,712 |
2020-06-09 | $17.26 | $18.34 | $17.21 | $17.73 | $17.73 | 2,036,071 |
2020-06-08 | $17.75 | $18.10 | $17.02 | $17.45 | $17.45 | 1,924,856 |
2020-06-05 | $17.22 | $17.83 | $16.90 | $17.34 | $17.34 | 2,180,044 |
2020-06-04 | $17.50 | $17.80 | $16.55 | $16.67 | $16.67 | 1,861,594 |
2020-06-03 | $17.63 | $18.60 | $17.43 | $17.55 | $17.55 | 2,145,218 |
2020-06-02 | $17.63 | $17.87 | $17.08 | $17.58 | $17.58 | 1,601,318 |
2020-06-01 | $16.75 | $17.82 | $16.56 | $17.45 | $17.45 | 2,327,222 |
2020-05-29 | $17.10 | $17.49 | $16.03 | $16.82 | $16.82 | 2,935,993 |
2020-05-28 | $17.17 | $17.88 | $16.60 | $17.14 | $17.14 | 2,538,858 |
2020-05-27 | $16.74 | $17.17 | $16.04 | $17.12 | $17.12 | 2,017,216 |
2020-05-26 | $17.94 | $18.19 | $16.50 | $16.54 | $16.54 | 2,523,225 |
2020-05-22 | $16.76 | $17.74 | $16.56 | $17.51 | $17.51 | 1,955,150 |
2020-05-21 | $16.76 | $16.96 | $16.04 | $16.74 | $16.74 | 1,565,295 |
2020-05-20 | $16.37 | $16.90 | $16.13 | $16.74 | $16.74 | 2,272,319 |
2020-05-19 | $17.00 | $17.27 | $15.99 | $16.02 | $16.02 | 1,920,617 |
2020-05-18 | $17.20 | $17.58 | $16.76 | $17.13 | $17.13 | 2,012,473 |
2020-05-15 | $15.54 | $16.50 | $15.12 | $16.48 | $16.48 | 1,806,851 |
2020-05-14 | $15.60 | $16.33 | $15.12 | $15.57 | $15.57 | 2,201,240 |
2020-05-13 | $17.56 | $17.73 | $15.50 | $16.11 | $16.11 | 2,397,566 |
2020-05-12 | $18.06 | $18.83 | $17.37 | $17.53 | $17.53 | 2,817,544 |
2020-05-11 | $17.10 | $18.00 | $16.86 | $17.85 | $17.85 | 2,057,978 |
2020-05-08 | $16.38 | $17.24 | $16.03 | $17.16 | $17.16 | 1,659,837 |
2020-05-07 | $16.68 | $16.72 | $15.83 | $16.12 | $16.12 | 1,930,735 |
2020-05-06 | $16.98 | $17.37 | $15.64 | $16.32 | $16.32 | 2,842,600 |
2020-05-05 | $16.80 | $17.09 | $16.45 | $16.67 | $16.67 | 2,475,640 |
2020-05-04 | $15.09 | $16.24 | $14.84 | $16.21 | $16.21 | 2,279,966 |
2020-05-01 | $16.00 | $16.47 | $15.02 | $15.40 | $15.40 | 2,448,937 |
2020-04-30 | $17.25 | $17.46 | $16.50 | $16.55 | $16.55 | 1,664,440 |
2020-04-29 | $17.49 | $17.72 | $16.78 | $17.49 | $17.49 | 2,106,046 |
2020-04-28 | $18.38 | $18.45 | $16.39 | $16.91 | $16.91 | 2,628,913 |
2020-04-27 | $16.79 | $18.55 | $16.72 | $17.71 | $17.71 | 2,815,594 |
2020-04-24 | $15.76 | $16.69 | $15.62 | $16.44 | $16.44 | 1,832,704 |
2020-04-23 | $16.59 | $17.05 | $15.58 | $15.62 | $15.62 | 4,040,808 |
2020-04-22 | $15.74 | $16.68 | $15.29 | $16.44 | $16.44 | 1,582,284 |
2020-04-21 | $15.12 | $15.63 | $14.58 | $15.24 | $15.24 | 2,335,792 |
2020-04-20 | $14.50 | $15.86 | $14.33 | $15.39 | $15.39 | 3,400,994 |
2020-04-17 | $14.50 | $14.91 | $14.13 | $14.77 | $14.77 | 2,103,282 |
2020-04-16 | $13.57 | $13.91 | $13.41 | $13.89 | $13.89 | 1,929,791 |
2020-04-15 | $13.51 | $14.32 | $13.34 | $13.56 | $13.56 | 2,359,769 |
2020-04-14 | $13.42 | $14.58 | $13.38 | $14.31 | $14.31 | 2,542,428 |
2020-04-13 | $13.29 | $13.29 | $12.42 | $13.02 | $13.02 | 1,949,622 |
2020-04-09 | $13.86 | $14.24 | $13.02 | $13.29 | $13.29 | 2,220,931 |
2020-04-08 | $13.28 | $13.57 | $12.89 | $13.53 | $13.53 | 1,819,409 |
2020-04-07 | $14.19 | $14.40 | $12.74 | $12.77 | $12.77 | 2,819,260 |
2020-04-06 | $13.63 | $13.66 | $12.60 | $13.23 | $13.23 | 3,568,815 |
2020-04-03 | $12.54 | $13.43 | $12.42 | $12.62 | $12.62 | 3,073,179 |
2020-04-02 | $10.39 | $13.25 | $10.02 | $12.65 | $12.65 | 6,764,255 |
2020-04-01 | $12.57 | $13.27 | $11.70 | $11.71 | $11.71 | 2,272,473 |
2020-03-31 | $14.22 | $14.76 | $13.27 | $13.67 | $13.67 | 1,869,600 |
2020-03-30 | $14.22 | $14.88 | $13.13 | $14.19 | $14.19 | 3,601,483 |
2020-03-27 | $15.16 | $15.93 | $14.00 | $14.09 | $14.09 | 3,460,828 |
2020-03-26 | $14.05 | $17.68 | $14.00 | $16.34 | $16.34 | 3,951,571 |
2020-03-25 | $12.68 | $15.35 | $12.50 | $14.64 | $14.64 | 4,347,729 |
2020-03-24 | $11.09 | $12.24 | $10.75 | $12.15 | $12.15 | 2,997,909 |
2020-03-23 | $10.02 | $10.70 | $9.53 | $10.08 | $10.08 | 2,459,279 |
2020-03-20 | $10.61 | $11.31 | $9.65 | $10.15 | $10.15 | 3,422,058 |
2020-03-19 | $7.65 | $10.17 | $7.42 | $9.79 | $9.79 | 4,112,676 |
2020-03-18 | $9.00 | $9.57 | $7.58 | $7.64 | $7.64 | 4,229,476 |
2020-03-17 | $10.08 | $10.36 | $8.52 | $9.75 | $9.75 | 5,804,312 |
2020-03-16 | $10.50 | $11.09 | $9.75 | $9.92 | $9.92 | 4,701,023 |
2020-03-13 | $13.21 | $13.24 | $11.00 | $12.23 | $12.23 | 5,550,645 |
2020-03-12 | $14.51 | $14.51 | $11.84 | $11.88 | $11.88 | 6,069,106 |
2020-03-11 | $17.31 | $17.72 | $15.84 | $15.85 | $15.85 | 4,375,014 |
2020-03-10 | $17.52 | $17.88 | $16.01 | $17.85 | $17.85 | 3,950,183 |
2020-03-09 | $16.54 | $18.16 | $16.00 | $16.67 | $16.67 | 3,426,332 |
2020-03-06 | $19.30 | $19.80 | $18.25 | $18.63 | $18.63 | 3,108,962 |
2020-03-05 | $20.21 | $21.10 | $19.55 | $20.04 | $20.04 | 2,621,494 |
2020-03-04 | $19.78 | $20.87 | $19.51 | $20.85 | $20.85 | 2,727,103 |
2020-03-03 | $20.29 | $20.89 | $18.85 | $19.49 | $19.49 | 2,940,720 |
2020-03-02 | $20.68 | $20.75 | $19.03 | $20.10 | $20.10 | 3,083,812 |
2020-02-28 | $19.16 | $20.49 | $18.83 | $20.38 | $20.38 | 4,281,915 |
2020-02-27 | $19.90 | $21.08 | $19.41 | $20.23 | $20.23 | 3,878,773 |
2020-02-26 | $21.04 | $21.73 | $20.19 | $20.75 | $20.75 | 3,164,450 |
2020-02-25 | $22.95 | $22.95 | $20.78 | $21.14 | $21.14 | 3,636,760 |
2020-02-24 | $21.77 | $22.52 | $21.41 | $22.10 | $22.10 | 4,418,257 |
2020-02-21 | $23.11 | $23.59 | $22.42 | $23.10 | $23.10 | 5,229,600 |
2020-02-20 | $24.78 | $24.89 | $23.27 | $23.82 | $23.82 | 10,014,794 |
2020-02-19 | $27.52 | $28.00 | $26.82 | $27.50 | $27.50 | 4,700,772 |
2020-02-18 | $27.28 | $27.70 | $26.14 | $27.25 | $27.25 | 3,521,284 |
2020-02-14 | $26.69 | $27.32 | $26.14 | $27.04 | $27.04 | 3,429,946 |
2020-02-13 | $25.53 | $27.12 | $25.26 | $26.25 | $26.25 | 3,859,994 |
2020-02-12 | $25.00 | $25.85 | $24.50 | $25.77 | $25.77 | 3,322,046 |
2020-02-11 | $25.10 | $25.35 | $24.34 | $24.62 | $24.62 | 4,587,532 |
2020-02-10 | $24.12 | $24.35 | $22.94 | $24.17 | $24.17 | 5,530,258 |
2020-02-07 | $23.47 | $24.12 | $22.22 | $22.99 | $22.99 | 13,064,326 |
2020-02-06 | $19.80 | $23.39 | $19.31 | $22.16 | $22.16 | 11,340,265 |
2020-02-05 | $19.52 | $19.88 | $19.30 | $19.59 | $19.59 | 1,225,545 |
2020-02-04 | $19.22 | $19.49 | $18.94 | $19.31 | $19.31 | 1,329,508 |
2020-02-03 | $18.81 | $18.95 | $18.15 | $18.82 | $18.82 | 1,237,918 |
2020-01-31 | $19.39 | $19.48 | $18.19 | $18.65 | $18.65 | 2,171,953 |
2020-01-30 | $19.70 | $20.23 | $19.05 | $19.56 | $19.56 | 2,016,695 |
2020-01-29 | $18.76 | $20.24 | $18.76 | $20.01 | $20.01 | 2,394,488 |
2020-01-28 | $18.45 | $18.90 | $18.25 | $18.74 | $18.74 | 1,762,466 |
2020-01-27 | $17.49 | $18.62 | $17.26 | $18.16 | $18.16 | 2,486,358 |
2020-01-24 | $18.50 | $18.97 | $18.12 | $18.35 | $18.35 | 1,992,324 |
2020-01-23 | $18.71 | $18.72 | $18.15 | $18.50 | $18.50 | 1,411,784 |
2020-01-22 | $18.76 | $19.09 | $18.46 | $18.75 | $18.75 | 1,193,559 |
2020-01-21 | $19.50 | $19.77 | $18.54 | $18.75 | $18.75 | 2,173,789 |
2020-01-17 | $20.35 | $20.40 | $19.50 | $19.63 | $19.63 | 2,327,811 |
2020-01-16 | $19.85 | $20.38 | $19.04 | $20.26 | $20.26 | 3,276,926 |
2020-01-15 | $18.26 | $19.61 | $18.18 | $19.58 | $19.58 | 3,131,692 |
2020-01-14 | $18.38 | $18.39 | $17.76 | $18.22 | $18.22 | 2,424,823 |
2020-01-13 | $17.73 | $18.79 | $17.50 | $18.38 | $18.38 | 5,164,630 |
2020-01-10 | $16.67 | $17.12 | $16.46 | $16.72 | $16.72 | 2,047,517 |
2020-01-09 | $16.51 | $17.10 | $16.32 | $16.55 | $16.55 | 1,742,142 |
2020-01-08 | $15.82 | $16.53 | $15.61 | $16.26 | $16.26 | 1,700,341 |
2020-01-07 | $16.13 | $16.29 | $15.71 | $15.78 | $15.78 | 1,825,710 |
2020-01-06 | $15.80 | $16.18 | $15.61 | $16.05 | $16.05 | 1,472,027 |
2020-01-03 | $15.90 | $16.30 | $15.65 | $16.12 | $16.12 | 1,384,413 |
2020-01-02 | $16.40 | $16.50 | $15.79 | $16.35 | $16.35 | 1,364,723 |
2019-12-31 | $15.29 | $16.24 | $15.11 | $16.13 | $16.13 | 1,854,034 |
2019-12-30 | $16.11 | $16.19 | $15.24 | $15.44 | $15.44 | 1,412,229 |
2019-12-27 | $16.10 | $16.51 | $16.04 | $16.17 | $16.17 | 1,182,926 |
2019-12-26 | $16.97 | $16.97 | $16.11 | $16.12 | $16.12 | 1,391,360 |
2019-12-24 | $16.61 | $17.08 | $16.31 | $16.96 | $16.96 | 676,404 |
2019-12-23 | $16.43 | $16.63 | $15.87 | $16.58 | $16.58 | 2,355,602 |
2019-12-20 | $16.95 | $17.04 | $15.96 | $16.33 | $16.33 | 4,868,257 |
2019-12-19 | $17.18 | $17.42 | $16.83 | $16.94 | $16.94 | 1,374,474 |
2019-12-18 | $17.22 | $17.56 | $16.70 | $17.17 | $17.17 | 1,541,302 |
2019-12-17 | $16.93 | $17.35 | $16.14 | $17.26 | $17.26 | 1,567,189 |
2019-12-16 | $17.22 | $17.62 | $16.56 | $16.77 | $16.77 | 1,992,280 |
2019-12-13 | $16.94 | $17.24 | $16.83 | $17.16 | $17.16 | 885,012 |
2019-12-12 | $16.57 | $17.15 | $16.41 | $17.03 | $17.03 | 1,545,191 |
2019-12-11 | $17.78 | $17.97 | $16.65 | $16.73 | $16.73 | 1,488,245 |
2019-12-10 | $17.49 | $17.76 | $16.75 | $17.72 | $17.72 | 1,411,237 |
2019-12-09 | $17.75 | $17.99 | $17.06 | $17.09 | $17.09 | 1,187,805 |
2019-12-06 | $17.19 | $17.84 | $16.91 | $17.69 | $17.69 | 1,390,489 |
2019-12-05 | $17.57 | $17.77 | $16.91 | $17.05 | $17.05 | 2,056,431 |
2019-12-04 | $19.22 | $19.33 | $17.50 | $17.79 | $17.79 | 2,187,881 |
2019-12-03 | $18.50 | $19.19 | $18.28 | $19.06 | $19.06 | 2,267,622 |
2019-12-02 | $19.89 | $19.94 | $18.47 | $18.82 | $18.82 | 1,606,745 |
2019-11-29 | $20.04 | $20.15 | $19.40 | $19.90 | $19.90 | 880,517 |
2019-11-27 | $20.29 | $20.48 | $20.00 | $20.21 | $20.21 | 888,784 |
2019-11-26 | $20.67 | $20.79 | $19.90 | $20.19 | $20.19 | 1,198,655 |
2019-11-25 | $19.78 | $20.58 | $19.60 | $20.57 | $20.57 | 1,472,738 |
2019-11-22 | $19.62 | $19.90 | $19.21 | $19.57 | $19.57 | 1,054,473 |
2019-11-21 | $19.21 | $19.62 | $18.94 | $19.62 | $19.62 | 1,148,342 |
2019-11-20 | $19.20 | $19.50 | $18.51 | $19.18 | $19.18 | 1,706,199 |
2019-11-19 | $18.78 | $19.73 | $18.34 | $19.40 | $19.40 | 2,657,989 |
2019-11-18 | $18.73 | $18.89 | $17.60 | $18.26 | $18.26 | 2,229,122 |
2019-11-15 | $18.04 | $19.19 | $17.94 | $18.72 | $18.72 | 4,126,978 |
2019-11-14 | $17.38 | $17.69 | $17.01 | $17.39 | $17.39 | 1,072,581 |
2019-11-13 | $17.11 | $17.53 | $16.85 | $17.38 | $17.38 | 986,358 |
2019-11-12 | $17.63 | $18.02 | $16.73 | $17.24 | $17.24 | 2,112,213 |
2019-11-11 | $16.78 | $18.12 | $16.32 | $17.79 | $17.79 | 3,027,528 |
2019-11-08 | $14.92 | $16.81 | $14.73 | $16.78 | $16.78 | 3,237,123 |
2019-11-07 | $16.30 | $16.59 | $14.35 | $15.02 | $15.02 | 4,929,569 |
2019-11-06 | $16.28 | $16.43 | $15.80 | $15.86 | $15.86 | 2,430,541 |
2019-11-05 | $16.40 | $16.74 | $16.06 | $16.28 | $16.28 | 2,071,870 |
2019-11-04 | $16.97 | $17.04 | $15.95 | $16.34 | $16.34 | 2,007,859 |
2019-11-01 | $16.20 | $16.91 | $16.08 | $16.73 | $16.73 | 1,436,242 |
2019-10-31 | $16.70 | $16.98 | $15.97 | $16.11 | $16.11 | 1,717,328 |
2019-10-30 | $16.99 | $17.09 | $16.31 | $16.74 | $16.74 | 2,074,989 |
2019-10-29 | $17.86 | $17.92 | $16.75 | $16.99 | $16.99 | 1,577,882 |
2019-10-28 | $16.93 | $17.92 | $16.86 | $17.73 | $17.73 | 1,669,190 |
2019-10-25 | $16.54 | $16.88 | $16.36 | $16.83 | $16.83 | 1,159,839 |
2019-10-24 | $16.35 | $16.80 | $16.05 | $16.69 | $16.69 | 1,076,872 |
2019-10-23 | $16.82 | $17.17 | $16.12 | $16.28 | $16.28 | 2,241,544 |
2019-10-22 | $17.97 | $18.01 | $16.70 | $16.89 | $16.89 | 2,113,575 |
2019-10-21 | $17.41 | $17.77 | $17.06 | $17.74 | $17.74 | 1,997,598 |
2019-10-18 | $18.05 | $18.16 | $16.86 | $17.41 | $17.41 | 2,483,795 |
2019-10-17 | $18.30 | $18.48 | $17.78 | $18.26 | $18.26 | 1,586,232 |
2019-10-16 | $18.36 | $18.49 | $18.00 | $18.20 | $18.20 | 1,386,540 |
2019-10-15 | $18.30 | $18.72 | $18.12 | $18.55 | $18.55 | 1,601,997 |
2019-10-14 | $17.76 | $18.30 | $17.05 | $18.02 | $18.02 | 2,248,080 |
2019-10-11 | $18.88 | $19.33 | $17.92 | $17.99 | $17.99 | 3,513,105 |
2019-10-10 | $18.81 | $19.16 | $18.41 | $18.55 | $18.55 | 1,233,798 |
2019-10-09 | $18.76 | $19.00 | $18.43 | $18.90 | $18.90 | 1,647,438 |
2019-10-08 | $19.28 | $19.33 | $18.34 | $18.57 | $18.57 | 1,353,489 |
2019-10-07 | $19.16 | $19.84 | $19.06 | $19.56 | $19.56 | 1,432,843 |
2019-10-04 | $19.24 | $19.48 | $18.60 | $19.47 | $19.47 | 1,224,429 |
2019-10-03 | $18.45 | $19.21 | $17.83 | $19.13 | $19.13 | 1,487,753 |
2019-10-02 | $18.00 | $18.54 | $17.48 | $18.45 | $18.45 | 1,641,249 |
2019-10-01 | $19.18 | $19.74 | $17.88 | $18.23 | $18.23 | 2,132,761 |
2019-09-30 | $18.95 | $19.54 | $18.35 | $19.27 | $19.27 | 1,619,863 |
2019-09-27 | $19.27 | $19.65 | $18.76 | $18.85 | $18.85 | 1,656,109 |
2019-09-26 | $19.77 | $19.90 | $18.92 | $19.24 | $19.24 | 2,153,172 |
2019-09-25 | $20.30 | $20.47 | $19.52 | $19.67 | $19.67 | 1,922,347 |
2019-09-24 | $20.95 | $21.15 | $19.81 | $20.41 | $20.41 | 2,214,473 |
2019-09-23 | $21.60 | $21.97 | $20.85 | $20.97 | $20.97 | 1,292,185 |
2019-09-20 | $21.11 | $21.77 | $20.98 | $21.64 | $21.64 | 1,857,569 |
2019-09-19 | $21.15 | $21.85 | $21.06 | $21.14 | $21.14 | 1,882,494 |
2019-09-18 | $21.56 | $21.87 | $20.84 | $21.41 | $21.41 | 1,373,238 |
2019-09-17 | $21.79 | $21.96 | $21.12 | $21.49 | $21.49 | 1,167,660 |
2019-09-16 | $21.62 | $21.95 | $21.25 | $21.79 | $21.79 | 1,285,451 |
2019-09-13 | $21.73 | $22.26 | $21.41 | $21.68 | $21.68 | 2,026,282 |
2019-09-12 | $21.31 | $21.95 | $20.66 | $21.90 | $21.90 | 2,798,186 |
2019-09-11 | $20.20 | $21.36 | $20.05 | $21.26 | $21.26 | 2,878,321 |
2019-09-10 | $20.27 | $20.99 | $19.57 | $20.35 | $20.35 | 3,423,333 |
2019-09-09 | $21.60 | $21.60 | $20.43 | $20.54 | $20.54 | 3,837,044 |
2019-09-06 | $21.23 | $21.79 | $20.77 | $21.50 | $21.50 | 6,622,746 |
2019-09-05 | $22.24 | $22.85 | $21.00 | $21.24 | $21.24 | 6,533,396 |
2019-09-04 | $23.00 | $23.33 | $22.30 | $23.25 | $23.25 | 1,727,437 |
2019-09-03 | $23.99 | $24.22 | $22.52 | $22.67 | $22.67 | 1,433,091 |
2019-08-30 | $24.00 | $24.50 | $23.44 | $24.26 | $24.26 | 2,236,855 |
2019-08-29 | $24.04 | $24.70 | $23.71 | $24.18 | $24.18 | 1,513,232 |
2019-08-28 | $23.62 | $24.23 | $23.28 | $23.90 | $23.90 | 1,205,841 |
2019-08-27 | $25.17 | $25.43 | $23.42 | $23.94 | $23.94 | 1,879,017 |
2019-08-26 | $24.45 | $25.00 | $23.54 | $24.97 | $24.97 | 1,885,749 |
2019-08-23 | $24.26 | $25.30 | $23.78 | $24.00 | $24.00 | 2,359,526 |
2019-08-22 | $26.46 | $26.61 | $24.31 | $24.43 | $24.43 | 3,021,810 |
2019-08-21 | $26.51 | $27.40 | $26.03 | $26.45 | $26.45 | 3,235,168 |
2019-08-20 | $25.70 | $25.96 | $25.09 | $25.76 | $25.76 | 1,606,819 |
2019-08-19 | $25.51 | $26.27 | $25.30 | $25.77 | $25.77 | 1,574,114 |
2019-08-16 | $24.70 | $25.27 | $24.50 | $25.17 | $25.17 | 1,617,618 |
2019-08-15 | $24.37 | $24.87 | $23.88 | $24.57 | $24.57 | 1,503,641 |
2019-08-14 | $25.50 | $25.82 | $23.88 | $24.35 | $24.35 | 2,324,031 |
2019-08-13 | $24.66 | $26.49 | $24.51 | $26.27 | $26.27 | 1,675,114 |
2019-08-12 | $25.82 | $25.90 | $24.78 | $24.83 | $24.83 | 1,865,105 |
2019-08-09 | $27.45 | $27.55 | $25.93 | $26.15 | $26.15 | 2,095,996 |
2019-08-08 | $26.34 | $27.67 | $26.10 | $27.50 | $27.50 | 2,288,902 |
2019-08-07 | $28.00 | $28.75 | $25.76 | $26.79 | $26.79 | 6,295,041 |
2019-08-06 | $24.53 | $25.25 | $24.06 | $24.91 | $24.91 | 2,938,770 |
2019-08-05 | $25.04 | $25.30 | $23.68 | $24.28 | $24.28 | 2,348,615 |
2019-08-02 | $27.00 | $27.34 | $25.04 | $25.97 | $25.97 | 2,080,029 |
2019-08-01 | $27.00 | $28.31 | $26.29 | $27.17 | $27.17 | 2,863,145 |
2019-07-31 | $27.01 | $28.38 | $25.98 | $26.89 | $26.89 | 4,656,530 |
2019-07-30 | $25.41 | $27.21 | $25.16 | $27.18 | $27.18 | 2,592,597 |
2019-07-29 | $25.97 | $26.36 | $24.55 | $25.76 | $25.76 | 2,014,250 |
2019-07-26 | $24.33 | $25.94 | $24.29 | $25.66 | $25.66 | 2,078,691 |
2019-07-25 | $24.91 | $25.21 | $24.15 | $24.18 | $24.18 | 1,561,743 |
2019-07-24 | $24.25 | $26.03 | $23.86 | $25.01 | $25.01 | 3,291,572 |
2019-07-23 | $24.72 | $24.73 | $23.83 | $24.47 | $24.47 | 1,392,082 |
2019-07-22 | $24.50 | $24.91 | $24.06 | $24.48 | $24.48 | 1,700,512 |
2019-07-19 | $24.78 | $24.96 | $24.04 | $24.22 | $24.22 | 1,572,657 |
2019-07-18 | $23.50 | $24.94 | $23.10 | $24.78 | $24.78 | 3,347,100 |
2019-07-17 | $22.42 | $24.26 | $22.02 | $23.44 | $23.44 | 3,929,372 |
2019-07-16 | $22.79 | $22.88 | $21.46 | $22.52 | $22.52 | 1,225,999 |
2019-07-15 | $22.67 | $22.77 | $22.14 | $22.70 | $22.70 | 1,107,543 |
2019-07-12 | $23.03 | $23.40 | $22.56 | $22.62 | $22.62 | 1,214,730 |
2019-07-11 | $23.47 | $23.47 | $22.51 | $23.02 | $23.02 | 1,304,077 |
2019-07-10 | $24.19 | $24.79 | $23.25 | $23.38 | $23.38 | 2,734,956 |
2019-07-09 | $23.55 | $24.03 | $23.31 | $24.03 | $24.03 | 1,396,710 |
2019-07-08 | $23.86 | $24.09 | $23.15 | $23.75 | $23.75 | 1,269,878 |
2019-07-05 | $24.27 | $24.32 | $23.45 | $23.89 | $23.89 | 1,095,278 |
2019-07-03 | $23.19 | $24.27 | $22.85 | $24.27 | $24.27 | 936,300 |
2019-07-02 | $23.84 | $23.89 | $22.69 | $23.10 | $23.10 | 1,655,406 |
2019-07-01 | $24.06 | $24.30 | $23.35 | $23.79 | $23.79 | 2,062,146 |
2019-06-28 | $21.54 | $23.98 | $21.54 | $23.50 | $23.50 | 10,807,366 |
2019-06-27 | $20.27 | $21.58 | $20.27 | $21.55 | $21.55 | 1,079,163 |
2019-06-26 | $20.75 | $21.17 | $19.00 | $20.18 | $20.18 | 1,038,098 |
2019-06-25 | $20.78 | $21.20 | $20.40 | $20.66 | $20.66 | 1,153,866 |
2019-06-24 | $21.62 | $21.74 | $20.49 | $20.53 | $20.53 | 1,442,749 |
2019-06-21 | $21.36 | $21.62 | $20.05 | $21.55 | $21.55 | 3,781,235 |
2019-06-20 | $21.80 | $22.38 | $21.25 | $21.56 | $21.56 | 1,284,388 |
2019-06-19 | $21.25 | $21.47 | $20.77 | $21.31 | $21.31 | 1,293,621 |
2019-06-18 | $20.75 | $21.24 | $20.45 | $21.21 | $21.21 | 1,376,393 |
2019-06-17 | $19.00 | $20.88 | $18.61 | $20.52 | $20.52 | 1,512,660 |
2019-06-14 | $19.62 | $19.63 | $19.01 | $19.23 | $19.23 | 796,690 |
2019-06-13 | $19.22 | $19.69 | $18.78 | $19.69 | $19.69 | 1,192,221 |
2019-06-12 | $19.18 | $19.58 | $18.81 | $19.08 | $19.08 | 998,589 |
2019-06-11 | $20.33 | $20.48 | $18.51 | $19.23 | $19.23 | 2,031,576 |
2019-06-10 | $18.90 | $20.44 | $18.85 | $19.91 | $19.91 | 2,460,272 |
2019-06-07 | $18.30 | $19.04 | $18.09 | $18.92 | $18.92 | 1,414,751 |
2019-06-06 | $18.60 | $18.61 | $18.11 | $18.26 | $18.26 | 1,159,870 |
2019-06-05 | $18.78 | $18.81 | $17.91 | $18.61 | $18.61 | 1,168,716 |
2019-06-04 | $18.05 | $18.50 | $17.41 | $18.50 | $18.50 | 1,204,913 |
2019-06-03 | $17.57 | $18.25 | $17.43 | $17.77 | $17.77 | 1,198,095 |
2019-05-31 | $17.41 | $18.02 | $17.22 | $17.45 | $17.45 | 910,161 |
2019-05-30 | $17.51 | $18.22 | $17.50 | $17.89 | $17.89 | 1,109,262 |
2019-05-29 | $17.46 | $17.51 | $17.02 | $17.37 | $17.37 | 1,078,430 |
2019-05-28 | $17.50 | $17.87 | $17.38 | $17.63 | $17.63 | 1,064,576 |
2019-05-24 | $17.78 | $17.93 | $17.39 | $17.43 | $17.43 | 966,630 |
2019-05-23 | $17.94 | $18.01 | $17.23 | $17.61 | $17.61 | 1,138,999 |
2019-05-22 | $18.24 | $18.57 | $17.90 | $18.02 | $18.02 | 778,612 |
2019-05-21 | $17.86 | $18.49 | $17.86 | $18.42 | $18.42 | 1,110,251 |
2019-05-20 | $17.77 | $18.14 | $17.36 | $17.77 | $17.77 | 1,839,666 |
2019-05-17 | $18.10 | $18.46 | $17.80 | $18.05 | $18.05 | 1,863,050 |
2019-05-16 | $19.04 | $19.40 | $18.18 | $18.31 | $18.31 | 1,638,542 |
2019-05-15 | $18.36 | $19.08 | $18.15 | $18.99 | $18.99 | 1,283,788 |
2019-05-14 | $18.30 | $19.15 | $18.30 | $18.60 | $18.60 | 1,769,311 |
2019-05-13 | $18.83 | $19.48 | $18.14 | $18.19 | $18.19 | 2,012,015 |
2019-05-10 | $19.40 | $19.82 | $18.46 | $19.69 | $19.69 | 2,420,107 |
2019-05-09 | $19.15 | $19.99 | $18.30 | $19.47 | $19.47 | 3,333,733 |
2019-05-08 | $19.28 | $21.12 | $19.00 | $19.05 | $19.05 | 8,765,305 |
2019-05-07 | $24.93 | $25.05 | $23.60 | $23.86 | $23.86 | 1,943,560 |
2019-05-06 | $23.78 | $25.43 | $23.78 | $25.02 | $25.02 | 1,550,872 |
2019-05-03 | $24.25 | $24.78 | $23.82 | $24.76 | $24.76 | 949,989 |
2019-05-02 | $23.33 | $24.25 | $23.11 | $24.16 | $24.16 | 1,107,749 |
2019-05-01 | $23.74 | $24.30 | $23.16 | $23.51 | $23.51 | 1,151,704 |
2019-04-30 | $24.77 | $24.92 | $23.38 | $23.62 | $23.62 | 1,206,091 |
2019-04-29 | $23.97 | $24.96 | $23.87 | $24.67 | $24.67 | 1,433,134 |
2019-04-26 | $23.27 | $23.96 | $22.91 | $23.84 | $23.84 | 1,253,417 |
2019-04-25 | $23.31 | $23.50 | $22.64 | $23.17 | $23.17 | 1,040,331 |
2019-04-24 | $23.76 | $23.90 | $23.11 | $23.50 | $23.50 | 1,074,437 |
2019-04-23 | $23.18 | $23.97 | $22.69 | $23.63 | $23.63 | 2,377,004 |
2019-04-22 | $22.70 | $23.39 | $22.20 | $22.79 | $22.79 | 1,230,828 |
2019-04-18 | $22.35 | $23.25 | $21.48 | $22.84 | $22.84 | 2,199,204 |
2019-04-17 | $24.73 | $24.95 | $22.41 | $22.57 | $22.57 | 2,803,047 |
2019-04-16 | $25.23 | $25.65 | $24.56 | $24.74 | $24.74 | 989,855 |
2019-04-15 | $26.11 | $26.35 | $24.22 | $25.05 | $25.05 | 1,694,203 |
2019-04-12 | $26.26 | $26.57 | $25.70 | $26.14 | $26.14 | 909,746 |
2019-04-11 | $26.44 | $26.77 | $25.60 | $26.12 | $26.12 | 1,444,810 |
2019-04-10 | $25.18 | $26.31 | $24.91 | $26.27 | $26.27 | 1,476,364 |
2019-04-09 | $24.61 | $25.45 | $24.46 | $25.16 | $25.16 | 1,661,148 |
2019-04-08 | $24.89 | $25.10 | $24.06 | $24.57 | $24.57 | 1,559,785 |
2019-04-05 | $23.62 | $25.42 | $23.53 | $24.89 | $24.89 | 2,209,253 |
2019-04-04 | $24.00 | $24.33 | $22.94 | $23.58 | $23.58 | 1,396,181 |
2019-04-03 | $23.50 | $24.80 | $23.09 | $24.13 | $24.13 | 1,639,343 |
2019-04-02 | $23.45 | $23.57 | $22.59 | $23.24 | $23.24 | 1,400,633 |
2019-04-01 | $23.85 | $24.68 | $23.18 | $23.60 | $23.60 | 1,286,793 |
2019-03-29 | $23.20 | $23.44 | $22.78 | $23.42 | $23.42 | 1,472,537 |
2019-03-28 | $22.52 | $23.23 | $22.35 | $22.97 | $22.97 | 1,453,142 |
2019-03-27 | $23.37 | $23.38 | $21.23 | $22.37 | $22.37 | 2,388,800 |
2019-03-26 | $24.22 | $24.61 | $22.74 | $23.46 | $23.46 | 2,045,871 |
2019-03-25 | $23.37 | $25.67 | $23.02 | $24.29 | $24.29 | 2,258,614 |
2019-03-22 | $25.53 | $25.73 | $23.50 | $23.55 | $23.55 | 3,394,821 |
2019-03-21 | $24.90 | $25.76 | $24.78 | $25.75 | $25.75 | 1,252,371 |
2019-03-20 | $24.75 | $25.33 | $24.44 | $25.04 | $25.04 | 1,429,275 |
2019-03-19 | $24.29 | $24.91 | $24.00 | $24.68 | $24.68 | 1,494,295 |
2019-03-18 | $24.40 | $25.20 | $23.28 | $24.19 | $24.19 | 2,178,060 |
2019-03-15 | $23.44 | $24.48 | $23.30 | $24.28 | $24.28 | 3,443,085 |
2019-03-14 | $23.22 | $23.69 | $22.66 | $23.44 | $23.44 | 1,463,486 |
2019-03-13 | $22.97 | $23.68 | $22.60 | $23.31 | $23.31 | 2,130,941 |
2019-03-12 | $22.80 | $23.00 | $21.63 | $22.77 | $22.77 | 2,208,576 |
2019-03-11 | $21.30 | $22.55 | $20.93 | $22.49 | $22.49 | 2,636,441 |
2019-03-08 | $20.03 | $21.32 | $19.36 | $20.84 | $20.84 | 3,199,456 |
2019-03-07 | $19.22 | $20.86 | $18.76 | $20.28 | $20.28 | 2,496,070 |
2019-03-06 | $19.93 | $20.34 | $19.00 | $19.22 | $19.22 | 5,560,662 |
2019-03-05 | $19.18 | $20.35 | $18.30 | $20.03 | $20.03 | 2,733,833 |
2019-03-04 | $20.68 | $20.88 | $19.52 | $20.38 | $20.38 | 1,785,651 |
2019-03-01 | $20.25 | $20.47 | $19.77 | $20.33 | $20.33 | 1,433,074 |
2019-02-28 | $20.48 | $20.88 | $19.78 | $20.12 | $20.12 | 2,039,897 |
2019-02-27 | $19.61 | $20.65 | $19.47 | $20.40 | $20.40 | 1,668,072 |
2019-02-26 | $19.04 | $19.88 | $18.91 | $19.61 | $19.61 | 1,424,129 |
2019-02-25 | $19.44 | $19.80 | $18.56 | $19.30 | $19.30 | 1,932,905 |
2019-02-22 | $18.85 | $19.47 | $18.75 | $19.22 | $19.22 | 1,929,486 |
2019-02-21 | $18.70 | $18.94 | $17.74 | $18.64 | $18.64 | 2,379,479 |
2019-02-20 | $17.57 | $18.84 | $17.41 | $18.76 | $18.76 | 5,261,146 |
2019-02-19 | $16.11 | $16.73 | $15.92 | $16.51 | $16.51 | 1,924,277 |
2019-02-15 | $15.94 | $16.25 | $15.45 | $16.06 | $16.06 | 1,452,952 |
2019-02-14 | $15.52 | $16.13 | $15.23 | $15.94 | $15.94 | 1,818,335 |
2019-02-13 | $14.56 | $15.95 | $14.42 | $15.65 | $15.65 | 2,188,412 |
2019-02-12 | $14.67 | $15.07 | $14.21 | $14.55 | $14.55 | 1,054,555 |
2019-02-11 | $13.99 | $15.18 | $13.99 | $14.53 | $14.53 | 2,149,236 |
2019-02-08 | $13.30 | $13.92 | $13.22 | $13.89 | $13.89 | 805,875 |
2019-02-07 | $13.42 | $13.57 | $13.10 | $13.25 | $13.25 | 919,161 |
2019-02-06 | $13.22 | $13.76 | $13.08 | $13.45 | $13.45 | 1,273,792 |
2019-02-05 | $13.63 | $13.90 | $13.00 | $13.29 | $13.29 | 1,173,921 |
2019-02-04 | $13.44 | $13.77 | $13.08 | $13.65 | $13.65 | 1,460,265 |
2019-02-01 | $14.02 | $14.16 | $13.37 | $13.40 | $13.40 | 1,422,377 |
2019-01-31 | $13.87 | $14.55 | $13.83 | $14.08 | $14.08 | 1,557,193 |
2019-01-30 | $14.10 | $14.23 | $13.77 | $14.00 | $14.00 | 1,239,707 |
2019-01-29 | $14.02 | $14.14 | $13.43 | $13.86 | $13.86 | 1,334,662 |
2019-01-28 | $14.70 | $14.70 | $13.72 | $13.98 | $13.98 | 1,093,573 |
2019-01-25 | $14.55 | $15.09 | $14.43 | $14.79 | $14.79 | 1,541,434 |
2019-01-24 | $14.44 | $14.65 | $13.76 | $14.43 | $14.43 | 1,391,351 |
2019-01-23 | $14.84 | $15.25 | $14.36 | $14.40 | $14.40 | 1,345,411 |
2019-01-22 | $14.80 | $15.42 | $14.50 | $14.73 | $14.73 | 1,639,116 |
2019-01-18 | $14.44 | $15.12 | $14.44 | $14.94 | $14.94 | 1,012,616 |
2019-01-17 | $14.27 | $14.81 | $14.24 | $14.32 | $14.32 | 952,409 |
2019-01-16 | $14.39 | $15.15 | $14.12 | $14.30 | $14.30 | 1,578,227 |
2019-01-15 | $13.65 | $14.59 | $13.47 | $14.30 | $14.30 | 1,185,105 |
2019-01-14 | $14.09 | $14.13 | $13.64 | $13.65 | $13.65 | 911,560 |
2019-01-11 | $14.05 | $14.19 | $13.66 | $14.09 | $14.09 | 677,939 |
2019-01-10 | $14.01 | $14.50 | $13.75 | $14.25 | $14.25 | 1,856,064 |
2019-01-09 | $13.18 | $14.24 | $13.02 | $14.11 | $14.11 | 1,080,242 |
2019-01-08 | $13.84 | $14.14 | $12.90 | $13.07 | $13.07 | 1,432,528 |
2019-01-07 | $12.62 | $13.98 | $12.20 | $13.60 | $13.60 | 2,257,962 |
2019-01-04 | $11.02 | $11.69 | $10.85 | $11.68 | $11.68 | 981,596 |
2019-01-03 | $11.15 | $11.28 | $10.27 | $10.65 | $10.65 | 863,348 |
2019-01-02 | $10.76 | $11.32 | $10.51 | $11.31 | $11.31 | 835,572 |
2018-12-31 | $10.30 | $11.14 | $10.29 | $11.06 | $11.06 | 1,072,250 |
2018-12-28 | $10.04 | $10.47 | $9.84 | $10.18 | $10.18 | 636,774 |
2018-12-27 | $10.01 | $10.09 | $9.39 | $10.01 | $10.01 | 916,064 |
2018-12-26 | $9.25 | $10.19 | $9.23 | $10.19 | $10.19 | 1,207,525 |
2018-12-24 | $9.45 | $9.72 | $9.04 | $9.26 | $9.26 | 742,892 |
2018-12-21 | $10.47 | $10.63 | $9.44 | $9.54 | $9.54 | 3,090,468 |
2018-12-20 | $11.56 | $11.74 | $10.43 | $10.58 | $10.58 | 1,238,427 |
2018-12-19 | $11.49 | $12.18 | $11.41 | $11.64 | $11.64 | 1,730,149 |
2018-12-18 | $11.13 | $11.60 | $11.08 | $11.24 | $11.24 | 959,528 |
2018-12-17 | $11.90 | $12.00 | $10.91 | $11.00 | $11.00 | 978,197 |
2018-12-14 | $12.35 | $12.66 | $11.88 | $12.04 | $12.04 | 644,170 |
2018-12-13 | $12.64 | $12.90 | $12.33 | $12.47 | $12.47 | 458,885 |
2018-12-12 | $12.70 | $12.92 | $12.42 | $12.60 | $12.60 | 484,959 |
2018-12-11 | $12.65 | $12.96 | $12.25 | $12.45 | $12.45 | 459,497 |
2018-12-10 | $12.50 | $12.81 | $12.23 | $12.43 | $12.43 | 759,382 |
2018-12-07 | $13.21 | $13.59 | $12.23 | $12.35 | $12.35 | 858,325 |
2018-12-06 | $12.82 | $13.47 | $12.61 | $13.35 | $13.35 | 747,771 |
2018-12-04 | $14.33 | $14.71 | $13.07 | $13.22 | $13.22 | 839,277 |
2018-12-03 | $14.55 | $14.70 | $14.20 | $14.47 | $14.47 | 973,023 |
2018-11-30 | $13.74 | $14.08 | $13.48 | $13.93 | $13.93 | 951,266 |
2018-11-29 | $14.02 | $14.62 | $13.76 | $13.80 | $13.80 | 843,812 |
2018-11-28 | $13.47 | $14.09 | $13.06 | $14.00 | $14.00 | 958,359 |
2018-11-27 | $13.44 | $13.96 | $13.26 | $13.39 | $13.39 | 678,390 |
2018-11-26 | $13.20 | $13.57 | $12.79 | $13.53 | $13.53 | 793,880 |
2018-11-23 | $12.47 | $13.58 | $12.47 | $13.07 | $13.07 | 759,704 |
2018-11-21 | $12.24 | $12.62 | $12.11 | $12.57 | $12.57 | 872,508 |
2018-11-20 | $12.50 | $12.62 | $11.73 | $12.11 | $12.11 | 1,189,224 |
2018-11-19 | $13.09 | $13.40 | $12.51 | $12.78 | $12.78 | 637,249 |
2018-11-16 | $12.84 | $13.36 | $12.55 | $13.24 | $13.24 | 1,013,432 |
2018-11-15 | $12.19 | $12.95 | $12.07 | $12.90 | $12.90 | 660,775 |
2018-11-14 | $12.37 | $12.71 | $11.98 | $12.11 | $12.11 | 1,050,338 |
2018-11-13 | $13.24 | $13.54 | $12.21 | $12.24 | $12.24 | 1,143,666 |
2018-11-12 | $13.06 | $13.75 | $12.35 | $13.28 | $13.28 | 1,101,137 |
2018-11-09 | $12.67 | $14.00 | $12.65 | $13.01 | $13.01 | 1,857,312 |
2018-11-08 | $14.99 | $16.07 | $12.21 | $12.83 | $12.83 | 3,233,637 |
2018-11-07 | $14.49 | $15.39 | $14.28 | $14.46 | $14.46 | 2,373,839 |
2018-11-06 | $14.36 | $14.92 | $13.95 | $14.34 | $14.34 | 909,968 |
2018-11-05 | $14.66 | $14.66 | $13.82 | $14.33 | $14.33 | 728,369 |
2018-11-02 | $14.65 | $15.36 | $14.08 | $14.58 | $14.58 | 819,386 |
2018-11-01 | $14.31 | $14.53 | $13.86 | $14.27 | $14.27 | 1,064,971 |
2018-10-31 | $13.63 | $14.48 | $13.63 | $14.19 | $14.19 | 1,772,754 |
2018-10-30 | $12.55 | $13.45 | $12.51 | $13.24 | $13.24 | 792,171 |
2018-10-29 | $12.86 | $13.17 | $12.30 | $12.59 | $12.59 | 453,489 |
2018-10-26 | $12.69 | $13.17 | $12.29 | $12.65 | $12.65 | 740,784 |
2018-10-25 | $12.41 | $13.45 | $12.37 | $13.02 | $13.02 | 1,279,259 |
2018-10-24 | $13.00 | $13.43 | $12.23 | $12.23 | $12.23 | 943,715 |
2018-10-23 | $12.55 | $13.28 | $12.28 | $13.01 | $13.01 | 1,034,893 |
2018-10-22 | $12.94 | $13.18 | $12.65 | $12.80 | $12.80 | 590,540 |
2018-10-19 | $13.19 | $13.32 | $12.31 | $12.86 | $12.86 | 853,903 |
2018-10-18 | $13.67 | $13.80 | $12.66 | $13.09 | $13.09 | 1,107,338 |
2018-10-17 | $14.34 | $14.43 | $13.38 | $13.73 | $13.73 | 744,978 |
2018-10-16 | $13.95 | $14.42 | $13.66 | $14.20 | $14.20 | 1,155,865 |
2018-10-15 | $13.81 | $14.16 | $13.31 | $13.80 | $13.80 | 487,798 |
2018-10-12 | $13.70 | $14.11 | $13.51 | $13.90 | $13.90 | 580,717 |
2018-10-11 | $13.45 | $14.20 | $13.14 | $13.27 | $13.27 | 1,005,896 |
2018-10-10 | $14.41 | $14.60 | $13.31 | $13.57 | $13.57 | 1,019,178 |
2018-10-09 | $14.07 | $14.77 | $13.96 | $14.55 | $14.55 | 596,544 |
2018-10-08 | $13.84 | $14.63 | $13.76 | $14.28 | $14.28 | 716,469 |
2018-10-05 | $14.32 | $14.84 | $13.70 | $14.24 | $14.24 | 861,156 |
2018-10-04 | $14.85 | $15.21 | $14.11 | $14.42 | $14.42 | 962,104 |
2018-10-03 | $15.00 | $15.15 | $14.41 | $14.86 | $14.86 | 949,954 |
2018-10-02 | $16.36 | $16.36 | $14.15 | $14.78 | $14.78 | 3,527,654 |
2018-10-01 | $16.75 | $17.73 | $16.22 | $16.38 | $16.38 | 1,312,914 |
2018-09-28 | $16.65 | $16.80 | $16.38 | $16.73 | $16.73 | 1,214,794 |
2018-09-27 | $16.75 | $17.02 | $16.56 | $16.72 | $16.72 | 599,081 |
2018-09-26 | $16.39 | $17.04 | $16.20 | $16.67 | $16.67 | 923,986 |
2018-09-25 | $16.69 | $16.94 | $16.12 | $16.13 | $16.13 | 1,067,002 |
2018-09-24 | $16.82 | $17.30 | $16.51 | $16.70 | $16.70 | 1,196,250 |
2018-09-21 | $16.90 | $17.25 | $16.53 | $16.72 | $16.72 | 1,942,010 |
2018-09-20 | $16.17 | $16.93 | $16.06 | $16.89 | $16.89 | 1,650,817 |
2018-09-19 | $18.17 | $18.26 | $16.03 | $16.12 | $16.12 | 2,652,092 |
2018-09-18 | $16.49 | $18.38 | $16.41 | $18.31 | $18.31 | 3,302,541 |
2018-09-17 | $15.68 | $16.74 | $15.52 | $16.52 | $16.52 | 3,273,429 |
2018-09-14 | $13.77 | $15.71 | $13.68 | $15.58 | $15.58 | 7,327,388 |
2018-09-13 | $13.67 | $13.73 | $13.02 | $13.62 | $13.62 | 1,055,473 |
2018-09-12 | $13.84 | $14.04 | $13.30 | $13.71 | $13.71 | 830,248 |
2018-09-11 | $13.52 | $13.95 | $13.26 | $13.88 | $13.88 | 802,831 |
2018-09-10 | $13.97 | $14.06 | $13.19 | $13.51 | $13.51 | 1,178,807 |
2018-09-07 | $14.22 | $14.79 | $13.89 | $13.95 | $13.95 | 1,209,149 |
2018-09-06 | $14.22 | $14.42 | $13.65 | $14.18 | $14.18 | 1,378,625 |
2018-09-05 | $14.45 | $14.74 | $13.66 | $14.25 | $14.25 | 2,702,718 |
2018-09-04 | $14.81 | $15.12 | $14.23 | $14.52 | $14.52 | 1,557,306 |
2018-08-31 | $14.08 | $15.48 | $14.08 | $14.81 | $14.81 | 2,189,129 |
2018-08-30 | $14.17 | $14.62 | $14.00 | $14.17 | $14.17 | 1,440,589 |
2018-08-29 | $13.15 | $14.19 | $13.14 | $14.16 | $14.16 | 1,850,182 |
2018-08-28 | $13.00 | $13.34 | $12.63 | $13.16 | $13.16 | 1,192,243 |
2018-08-27 | $12.70 | $13.37 | $12.56 | $13.07 | $13.07 | 1,686,792 |
2018-08-24 | $12.00 | $12.75 | $11.99 | $12.56 | $12.56 | 1,732,047 |
2018-08-23 | $11.43 | $12.00 | $11.43 | $11.99 | $11.99 | 1,571,233 |
2018-08-22 | $10.85 | $11.49 | $10.81 | $11.33 | $11.33 | 1,215,691 |
2018-08-21 | $10.59 | $10.89 | $10.49 | $10.85 | $10.85 | 828,160 |
2018-08-20 | $10.34 | $10.70 | $10.18 | $10.59 | $10.59 | 1,167,773 |
2018-08-17 | $10.45 | $10.48 | $10.07 | $10.21 | $10.21 | 623,165 |
2018-08-16 | $10.42 | $11.00 | $10.24 | $10.48 | $10.48 | 1,394,441 |
2018-08-15 | $10.06 | $10.50 | $10.03 | $10.38 | $10.38 | 893,740 |
2018-08-14 | $10.00 | $10.15 | $9.79 | $10.06 | $10.06 | 655,861 |
2018-08-13 | $10.05 | $10.18 | $9.79 | $9.98 | $9.98 | 783,800 |
2018-08-10 | $9.49 | $10.18 | $9.40 | $9.95 | $9.95 | 1,537,843 |
2018-08-09 | $9.35 | $9.95 | $9.25 | $9.91 | $9.91 | 2,098,503 |
2018-08-08 | $8.79 | $9.70 | $8.51 | $9.44 | $9.44 | 5,249,245 |
2018-08-07 | $8.00 | $8.10 | $7.73 | $8.04 | $8.04 | 687,442 |
2018-08-06 | $8.26 | $8.30 | $7.94 | $8.01 | $8.01 | 1,319,613 |
2018-08-03 | $8.29 | $8.61 | $8.16 | $8.26 | $8.26 | 1,268,417 |
2018-08-02 | $8.60 | $8.73 | $8.23 | $8.25 | $8.25 | 1,567,877 |
2018-08-01 | $8.90 | $8.94 | $8.57 | $8.69 | $8.69 | 651,369 |
2018-07-31 | $8.43 | $8.97 | $8.43 | $8.84 | $8.84 | 1,105,209 |
2018-07-30 | $8.38 | $8.73 | $8.30 | $8.42 | $8.42 | 763,389 |
2018-07-27 | $8.68 | $8.68 | $8.10 | $8.37 | $8.37 | 757,653 |
2018-07-26 | $8.82 | $8.85 | $8.35 | $8.70 | $8.70 | 627,262 |
2018-07-25 | $8.69 | $8.93 | $8.55 | $8.81 | $8.81 | 661,256 |
2018-07-24 | $8.62 | $8.87 | $8.33 | $8.61 | $8.61 | 748,774 |
2018-07-23 | $8.41 | $8.64 | $8.26 | $8.55 | $8.55 | 333,879 |
2018-07-20 | $8.69 | $8.70 | $8.27 | $8.41 | $8.41 | 408,124 |
2018-07-19 | $8.30 | $8.72 | $8.25 | $8.67 | $8.67 | 537,672 |
2018-07-18 | $8.35 | $8.36 | $8.22 | $8.33 | $8.33 | 211,325 |
2018-07-17 | $8.28 | $8.45 | $8.26 | $8.37 | $8.37 | 322,915 |
2018-07-16 | $8.30 | $8.39 | $7.95 | $8.31 | $8.31 | 459,092 |
2018-07-13 | $8.24 | $8.45 | $8.23 | $8.29 | $8.29 | 357,673 |
2018-07-12 | $8.17 | $8.26 | $8.01 | $8.26 | $8.26 | 432,518 |
2018-07-11 | $8.00 | $8.22 | $7.80 | $8.15 | $8.15 | 435,561 |
2018-07-10 | $7.94 | $8.16 | $7.90 | $8.11 | $8.11 | 622,940 |
2018-07-09 | $7.99 | $8.02 | $7.65 | $7.84 | $7.84 | 396,709 |
2018-07-06 | $7.80 | $8.07 | $7.74 | $7.96 | $7.96 | 544,358 |
2018-07-05 | $7.60 | $7.79 | $7.48 | $7.73 | $7.73 | 420,245 |
2018-07-03 | $7.56 | $7.75 | $7.49 | $7.57 | $7.57 | 215,936 |
2018-07-02 | $7.27 | $7.54 | $7.11 | $7.54 | $7.54 | 555,407 |
2018-06-29 | $7.29 | $7.56 | $7.23 | $7.35 | $7.35 | 637,744 |
2018-06-28 | $7.27 | $7.27 | $7.08 | $7.22 | $7.22 | 688,962 |
2018-06-27 | $7.62 | $7.64 | $7.27 | $7.27 | $7.27 | 601,238 |
2018-06-26 | $7.50 | $7.67 | $7.15 | $7.64 | $7.64 | 924,897 |
2018-06-25 | $8.03 | $8.26 | $7.47 | $7.49 | $7.49 | 1,734,485 |
2018-06-22 | $8.03 | $8.16 | $7.81 | $8.08 | $8.08 | 3,307,832 |
2018-06-21 | $8.20 | $8.25 | $8.01 | $8.01 | $8.01 | 465,274 |
2018-06-20 | $8.30 | $8.47 | $8.03 | $8.19 | $8.19 | 638,045 |
2018-06-19 | $8.36 | $8.45 | $8.11 | $8.30 | $8.30 | 754,236 |
2018-06-18 | $8.10 | $8.59 | $8.04 | $8.42 | $8.42 | 833,977 |
2018-06-15 | $8.09 | $8.25 | $7.89 | $8.12 | $8.12 | 4,044,759 |
2018-06-14 | $8.10 | $8.15 | $7.87 | $8.09 | $8.09 | 712,045 |
2018-06-13 | $7.95 | $8.31 | $7.91 | $8.10 | $8.10 | 938,627 |
2018-06-12 | $7.89 | $8.14 | $7.81 | $7.96 | $7.96 | 941,735 |
2018-06-11 | $7.86 | $8.02 | $7.82 | $7.88 | $7.88 | 885,676 |
2018-06-08 | $7.75 | $7.86 | $7.69 | $7.79 | $7.79 | 719,496 |
2018-06-07 | $7.72 | $7.85 | $7.62 | $7.75 | $7.75 | 699,201 |
2018-06-06 | $7.63 | $7.80 | $7.61 | $7.71 | $7.71 | 756,456 |
2018-06-05 | $7.72 | $7.80 | $7.46 | $7.63 | $7.63 | 804,180 |
2018-06-04 | $7.55 | $7.72 | $7.27 | $7.71 | $7.71 | 1,077,113 |
2018-06-01 | $7.46 | $7.51 | $7.38 | $7.50 | $7.50 | 393,814 |
2018-05-31 | $7.47 | $7.55 | $7.32 | $7.40 | $7.40 | 364,870 |
2018-05-30 | $7.35 | $7.51 | $7.34 | $7.45 | $7.45 | 366,334 |
2018-05-29 | $7.27 | $7.44 | $7.20 | $7.35 | $7.35 | 432,935 |
2018-05-25 | $7.80 | $7.83 | $7.21 | $7.27 | $7.27 | 822,047 |
2018-05-24 | $7.71 | $7.86 | $7.63 | $7.82 | $7.82 | 981,457 |
2018-05-23 | $7.45 | $7.76 | $7.39 | $7.72 | $7.72 | 954,948 |
2018-05-22 | $7.27 | $7.50 | $7.18 | $7.46 | $7.46 | 812,637 |
2018-05-21 | $6.86 | $7.27 | $6.81 | $7.24 | $7.24 | 1,007,777 |
2018-05-18 | $6.60 | $6.81 | $6.57 | $6.80 | $6.80 | 612,548 |
2018-05-17 | $6.56 | $6.71 | $6.46 | $6.54 | $6.54 | 430,814 |
2018-05-16 | $5.73 | $6.76 | $5.50 | $6.48 | $6.48 | 2,176,943 |
2018-05-15 | $6.98 | $7.00 | $6.82 | $6.96 | $6.96 | 336,265 |
2018-05-14 | $6.93 | $7.08 | $6.66 | $6.99 | $6.99 | 641,586 |
2018-05-11 | $6.58 | $6.94 | $6.54 | $6.92 | $6.92 | 1,139,580 |
2018-05-10 | $6.13 | $6.73 | $6.11 | $6.57 | $6.57 | 2,152,334 |
2018-05-09 | $5.61 | $5.93 | $5.57 | $5.92 | $5.92 | 609,111 |
2018-05-08 | $5.81 | $5.81 | $5.54 | $5.60 | $5.60 | 383,423 |
2018-05-07 | $5.53 | $5.89 | $5.48 | $5.82 | $5.82 | 683,953 |
2018-05-04 | $5.42 | $5.59 | $5.37 | $5.50 | $5.50 | 395,359 |
2018-05-03 | $5.44 | $5.45 | $5.31 | $5.40 | $5.40 | 396,326 |
2018-05-02 | $5.51 | $5.60 | $5.47 | $5.50 | $5.50 | 285,870 |
2018-05-01 | $5.56 | $5.60 | $5.41 | $5.51 | $5.51 | 380,603 |
2018-04-30 | $5.64 | $5.65 | $5.44 | $5.53 | $5.53 | 309,960 |
2018-04-27 | $5.75 | $5.82 | $5.56 | $5.60 | $5.60 | 561,042 |
2018-04-26 | $5.58 | $5.84 | $5.53 | $5.73 | $5.73 | 536,321 |
2018-04-25 | $5.67 | $5.67 | $5.40 | $5.53 | $5.53 | 405,054 |
2018-04-24 | $5.65 | $5.75 | $5.59 | $5.68 | $5.68 | 378,197 |
2018-04-23 | $5.72 | $5.73 | $5.54 | $5.59 | $5.59 | 355,162 |
2018-04-20 | $5.77 | $5.79 | $5.53 | $5.71 | $5.71 | 287,845 |
2018-04-19 | $5.79 | $5.85 | $5.69 | $5.78 | $5.78 | 251,366 |
2018-04-18 | $5.83 | $5.90 | $5.71 | $5.81 | $5.81 | 410,883 |
2018-04-17 | $5.62 | $5.92 | $5.62 | $5.78 | $5.78 | 610,889 |
2018-04-16 | $5.69 | $5.69 | $5.47 | $5.54 | $5.54 | 353,496 |
2018-04-13 | $5.59 | $5.71 | $5.51 | $5.67 | $5.67 | 475,093 |
2018-04-12 | $5.65 | $5.67 | $5.42 | $5.59 | $5.59 | 527,373 |
2018-04-11 | $5.26 | $5.81 | $5.25 | $5.62 | $5.62 | 1,509,663 |
2018-04-10 | $5.26 | $5.31 | $5.04 | $5.12 | $5.12 | 791,805 |
2018-04-09 | $5.03 | $5.32 | $5.02 | $5.20 | $5.20 | 889,271 |
2018-04-06 | $5.17 | $5.27 | $4.93 | $4.98 | $4.98 | 1,796,612 |
2018-04-05 | $5.01 | $5.30 | $4.92 | $5.22 | $5.22 | 1,309,602 |
2018-04-04 | $5.00 | $5.17 | $4.87 | $5.00 | $5.00 | 1,010,034 |
2018-04-03 | $4.99 | $5.28 | $4.95 | $5.09 | $5.09 | 1,265,463 |
2018-04-02 | $4.72 | $4.99 | $4.70 | $4.87 | $4.87 | 1,501,916 |
2018-03-29 | $4.73 | $4.80 | $4.52 | $4.69 | $4.69 | 1,305,715 |
2018-03-28 | $4.45 | $4.85 | $4.35 | $4.70 | $4.70 | 9,182,649 |
2018-03-27 | $6.38 | $6.47 | $5.35 | $5.41 | $5.41 | 3,319,476 |
2018-03-26 | $7.15 | $7.20 | $6.82 | $7.00 | $7.00 | 410,351 |
2018-03-23 | $7.25 | $7.26 | $7.01 | $7.02 | $7.02 | 305,541 |
2018-03-22 | $7.37 | $7.49 | $7.20 | $7.28 | $7.28 | 290,950 |
2018-03-21 | $7.28 | $7.57 | $7.26 | $7.42 | $7.42 | 198,405 |
2018-03-20 | $7.45 | $7.50 | $7.21 | $7.30 | $7.30 | 313,977 |
2018-03-19 | $7.56 | $7.63 | $7.26 | $7.43 | $7.43 | 451,501 |
2018-03-16 | $7.61 | $7.66 | $7.49 | $7.56 | $7.56 | 380,155 |
2018-03-15 | $7.42 | $7.69 | $7.34 | $7.59 | $7.59 | 300,314 |
2018-03-14 | $7.61 | $7.64 | $7.39 | $7.40 | $7.40 | 311,669 |
2018-03-13 | $7.95 | $7.95 | $7.32 | $7.54 | $7.54 | 592,071 |
2018-03-12 | $7.70 | $7.98 | $7.66 | $7.93 | $7.93 | 515,560 |
2018-03-09 | $7.56 | $7.75 | $7.31 | $7.68 | $7.68 | 684,879 |
2018-03-08 | $7.33 | $7.57 | $7.23 | $7.49 | $7.49 | 445,689 |
2018-03-07 | $7.19 | $7.38 | $7.07 | $7.33 | $7.33 | 525,114 |
2018-03-06 | $7.06 | $7.37 | $7.02 | $7.25 | $7.25 | 750,496 |
2018-03-05 | $6.81 | $7.07 | $6.80 | $7.02 | $7.02 | 626,068 |
2018-03-02 | $6.71 | $6.85 | $6.65 | $6.84 | $6.84 | 435,991 |
2018-03-01 | $6.61 | $6.83 | $6.50 | $6.80 | $6.80 | 829,153 |
2018-02-28 | $6.66 | $6.82 | $6.58 | $6.59 | $6.59 | 512,474 |
2018-02-27 | $6.56 | $6.76 | $6.53 | $6.63 | $6.63 | 428,721 |
2018-02-26 | $6.56 | $6.66 | $6.41 | $6.56 | $6.56 | 477,635 |
2018-02-23 | $6.44 | $6.55 | $6.31 | $6.53 | $6.53 | 407,204 |
2018-02-22 | $6.39 | $6.59 | $6.30 | $6.43 | $6.43 | 609,466 |
2018-02-21 | $6.26 | $6.55 | $6.24 | $6.33 | $6.33 | 548,834 |
2018-02-20 | $6.42 | $6.57 | $6.19 | $6.23 | $6.23 | 605,682 |
2018-02-16 | $6.17 | $6.63 | $6.13 | $6.48 | $6.48 | 679,899 |
2018-02-15 | $6.20 | $6.23 | $6.08 | $6.19 | $6.19 | 577,308 |
2018-02-14 | $6.06 | $6.23 | $6.00 | $6.16 | $6.16 | 667,573 |
2018-02-13 | $5.95 | $6.25 | $5.15 | $6.09 | $6.09 | 2,640,655 |
2018-02-12 | $6.26 | $6.51 | $6.08 | $6.29 | $6.29 | 733,352 |
2018-02-09 | $6.24 | $6.34 | $5.97 | $6.24 | $6.24 | 883,001 |
2018-02-08 | $6.35 | $6.40 | $6.16 | $6.17 | $6.17 | 680,201 |
2018-02-07 | $6.23 | $6.44 | $6.19 | $6.37 | $6.37 | 611,236 |
2018-02-06 | $5.98 | $6.35 | $5.91 | $6.22 | $6.22 | 814,953 |
2018-02-05 | $6.42 | $6.47 | $5.95 | $6.06 | $6.06 | 1,869,959 |
2018-02-02 | $6.50 | $6.76 | $6.28 | $6.52 | $6.52 | 762,813 |
2018-02-01 | $6.89 | $6.89 | $6.42 | $6.53 | $6.53 | 1,232,236 |
2018-01-31 | $7.07 | $7.07 | $6.81 | $6.89 | $6.89 | 736,130 |
2018-01-30 | $7.12 | $7.15 | $6.95 | $7.00 | $7.00 | 597,360 |
2018-01-29 | $7.05 | $7.31 | $7.05 | $7.19 | $7.19 | 653,491 |
2018-01-26 | $7.05 | $7.24 | $6.97 | $7.05 | $7.05 | 1,239,253 |
2018-01-25 | $7.35 | $7.36 | $7.03 | $7.03 | $7.03 | 832,428 |
2018-01-24 | $7.60 | $7.78 | $7.23 | $7.31 | $7.31 | 1,251,400 |
2018-01-23 | $7.25 | $7.61 | $7.16 | $7.58 | $7.58 | 1,124,651 |
2018-01-22 | $7.18 | $7.28 | $7.00 | $7.25 | $7.25 | 991,704 |
2018-01-19 | $7.28 | $7.63 | $6.97 | $7.14 | $7.14 | 1,776,638 |
2018-01-18 | $6.80 | $7.19 | $6.64 | $7.03 | $7.03 | 1,440,488 |
2018-01-17 | $7.25 | $7.26 | $6.75 | $6.77 | $6.77 | 2,339,937 |
2018-01-16 | $7.81 | $7.85 | $7.25 | $7.26 | $7.26 | 1,742,439 |
2018-01-12 | $8.91 | $8.91 | $7.52 | $7.58 | $7.58 | 2,311,234 |
2018-01-11 | $9.25 | $9.25 | $8.90 | $8.91 | $8.91 | 340,141 |
2018-01-10 | $9.10 | $9.40 | $8.95 | $9.30 | $9.30 | 391,454 |
2018-01-09 | $8.72 | $9.24 | $8.67 | $9.18 | $9.18 | 692,147 |
2018-01-08 | $9.98 | $10.05 | $8.61 | $8.63 | $8.63 | 2,005,954 |
2018-01-05 | $9.90 | $10.41 | $9.75 | $10.05 | $10.05 | 1,114,696 |
2018-01-04 | $9.57 | $9.90 | $9.35 | $9.82 | $9.82 | 383,714 |
2018-01-03 | $9.44 | $9.65 | $9.25 | $9.53 | $9.53 | 335,926 |
2018-01-02 | $9.17 | $9.40 | $9.00 | $9.34 | $9.34 | 327,513 |
2017-12-29 | $9.50 | $9.67 | $9.06 | $9.08 | $9.08 | 296,761 |
2017-12-28 | $9.55 | $9.58 | $9.37 | $9.54 | $9.54 | 322,533 |
2017-12-27 | $9.35 | $9.61 | $9.31 | $9.57 | $9.57 | 247,978 |
2017-12-26 | $9.15 | $9.45 | $9.09 | $9.28 | $9.28 | 165,159 |
2017-12-22 | $9.18 | $9.24 | $9.03 | $9.10 | $9.10 | 165,073 |
2017-12-21 | $9.23 | $9.30 | $8.96 | $9.23 | $9.23 | 350,734 |
2017-12-20 | $8.49 | $9.19 | $8.38 | $9.10 | $9.10 | 682,579 |
2017-12-19 | $8.58 | $8.64 | $8.48 | $8.56 | $8.56 | 197,662 |
2017-12-18 | $8.60 | $8.66 | $8.45 | $8.55 | $8.55 | 305,433 |
2017-12-15 | $8.31 | $8.58 | $8.27 | $8.55 | $8.55 | 380,108 |
2017-12-14 | $8.58 | $8.65 | $8.32 | $8.33 | $8.33 | 180,046 |
2017-12-13 | $8.23 | $8.55 | $8.18 | $8.46 | $8.46 | 179,075 |
2017-12-12 | $8.40 | $8.43 | $8.19 | $8.21 | $8.21 | 274,588 |
2017-12-11 | $8.71 | $8.75 | $8.41 | $8.45 | $8.45 | 195,053 |
2017-12-08 | $8.70 | $8.74 | $8.62 | $8.64 | $8.64 | 130,844 |
2017-12-07 | $8.50 | $8.71 | $8.35 | $8.68 | $8.68 | 269,878 |
2017-12-06 | $8.47 | $8.55 | $8.35 | $8.50 | $8.50 | 121,975 |
2017-12-05 | $8.60 | $8.72 | $8.46 | $8.49 | $8.49 | 178,328 |
2017-12-04 | $8.75 | $8.95 | $8.54 | $8.56 | $8.56 | 266,884 |
2017-12-01 | $8.74 | $8.80 | $8.27 | $8.70 | $8.70 | 273,846 |
2017-11-30 | $8.54 | $8.77 | $8.47 | $8.74 | $8.74 | 387,852 |
2017-11-29 | $8.55 | $8.71 | $8.42 | $8.52 | $8.52 | 284,296 |
2017-11-28 | $8.61 | $8.67 | $8.30 | $8.55 | $8.55 | 217,949 |
2017-11-27 | $8.54 | $8.70 | $8.47 | $8.59 | $8.59 | 286,352 |
2017-11-24 | $8.68 | $8.68 | $8.45 | $8.55 | $8.55 | 174,007 |
2017-11-22 | $8.45 | $8.68 | $8.34 | $8.65 | $8.65 | 437,627 |
2017-11-21 | $8.40 | $8.54 | $8.26 | $8.45 | $8.45 | 340,432 |
2017-11-20 | $8.30 | $8.41 | $8.16 | $8.39 | $8.39 | 408,131 |
2017-11-17 | $8.19 | $8.27 | $8.00 | $8.26 | $8.26 | 514,882 |
2017-11-16 | $8.21 | $8.38 | $8.15 | $8.19 | $8.19 | 363,849 |
2017-11-15 | $7.77 | $8.46 | $7.50 | $8.25 | $8.25 | 857,960 |
2017-11-14 | $8.13 | $8.18 | $7.83 | $7.86 | $7.86 | 346,759 |
2017-11-13 | $8.64 | $8.67 | $8.19 | $8.20 | $8.20 | 310,574 |
2017-11-10 | $9.00 | $9.06 | $8.51 | $8.62 | $8.62 | 346,738 |
2017-11-09 | $8.95 | $9.08 | $8.88 | $9.00 | $9.00 | 397,008 |
2017-11-08 | $9.05 | $9.11 | $8.79 | $8.95 | $8.95 | 647,537 |
2017-11-07 | $7.97 | $9.25 | $7.80 | $9.15 | $9.15 | 1,514,400 |
2017-11-06 | $8.32 | $8.40 | $8.12 | $8.14 | $8.14 | 422,624 |
2017-11-03 | $8.37 | $8.41 | $8.26 | $8.31 | $8.31 | 252,639 |
2017-11-02 | $8.48 | $8.63 | $8.35 | $8.43 | $8.43 | 213,887 |
2017-11-01 | $8.50 | $8.53 | $8.26 | $8.44 | $8.44 | 348,966 |
2017-10-31 | $8.71 | $8.72 | $8.36 | $8.44 | $8.44 | 459,584 |
2017-10-30 | $9.10 | $9.11 | $8.60 | $8.67 | $8.67 | 392,719 |
2017-10-27 | $8.66 | $9.11 | $8.60 | $9.09 | $9.09 | 347,744 |
2017-10-26 | $8.89 | $8.96 | $8.52 | $8.62 | $8.62 | 443,215 |
2017-10-25 | $9.47 | $9.69 | $8.92 | $8.99 | $8.99 | 679,967 |
2017-10-24 | $9.91 | $9.91 | $9.33 | $9.44 | $9.44 | 447,353 |
2017-10-23 | $9.92 | $9.92 | $9.79 | $9.87 | $9.87 | 176,045 |
2017-10-20 | $9.81 | $9.93 | $9.80 | $9.92 | $9.92 | 251,620 |
2017-10-19 | $9.88 | $9.99 | $9.58 | $9.70 | $9.70 | 307,550 |
2017-10-18 | $9.90 | $10.03 | $9.83 | $9.89 | $9.89 | 310,375 |
2017-10-17 | $9.78 | $9.96 | $9.78 | $9.85 | $9.85 | 602,661 |
2017-10-16 | $9.82 | $9.92 | $9.75 | $9.84 | $9.84 | 197,918 |
2017-10-13 | $9.80 | $9.82 | $9.56 | $9.80 | $9.80 | 176,066 |
2017-10-12 | $9.92 | $9.92 | $9.70 | $9.76 | $9.76 | 168,037 |
2017-10-11 | $9.90 | $10.10 | $9.89 | $9.95 | $9.95 | 233,223 |
2017-10-10 | $9.92 | $10.03 | $9.82 | $9.94 | $9.94 | 286,212 |
2017-10-09 | $9.90 | $10.00 | $9.72 | $9.88 | $9.88 | 218,889 |
2017-10-06 | $9.67 | $9.89 | $9.64 | $9.89 | $9.89 | 180,586 |
2017-10-05 | $10.05 | $10.05 | $9.56 | $9.65 | $9.65 | 278,144 |
2017-10-04 | $9.86 | $10.10 | $9.83 | $9.99 | $9.99 | 214,531 |
2017-10-03 | $9.77 | $9.94 | $9.73 | $9.90 | $9.90 | 282,293 |
2017-10-02 | $9.32 | $9.87 | $9.24 | $9.84 | $9.84 | 327,135 |
2017-09-29 | $9.14 | $9.37 | $9.14 | $9.37 | $9.37 | 244,239 |
2017-09-28 | $9.13 | $9.18 | $9.07 | $9.16 | $9.16 | 133,885 |
2017-09-27 | $8.95 | $9.15 | $8.85 | $9.11 | $9.11 | 222,828 |
2017-09-26 | $9.00 | $9.04 | $8.89 | $8.94 | $8.94 | 142,525 |
2017-09-25 | $9.10 | $9.12 | $8.81 | $8.99 | $8.99 | 235,062 |
2017-09-22 | $8.93 | $9.17 | $8.87 | $9.09 | $9.09 | 173,592 |
2017-09-21 | $8.93 | $9.07 | $8.86 | $8.96 | $8.96 | 153,769 |
2017-09-20 | $8.88 | $8.97 | $8.82 | $8.91 | $8.91 | 201,061 |
2017-09-19 | $8.90 | $8.92 | $8.81 | $8.89 | $8.89 | 235,572 |
2017-09-18 | $9.14 | $9.14 | $8.88 | $8.92 | $8.92 | 469,185 |
2017-09-15 | $9.22 | $9.26 | $9.05 | $9.06 | $9.06 | 485,248 |
2017-09-14 | $9.34 | $9.34 | $9.20 | $9.24 | $9.24 | 224,317 |
2017-09-13 | $9.37 | $9.49 | $9.13 | $9.41 | $9.41 | 359,020 |
2017-09-12 | $9.38 | $9.47 | $9.31 | $9.42 | $9.42 | 165,288 |
2017-09-11 | $9.50 | $9.50 | $9.31 | $9.38 | $9.38 | 131,018 |
2017-09-08 | $9.42 | $9.47 | $9.30 | $9.38 | $9.38 | 238,703 |
2017-09-07 | $9.52 | $9.63 | $9.41 | $9.42 | $9.42 | 158,936 |
2017-09-06 | $9.83 | $9.90 | $9.47 | $9.52 | $9.52 | 207,348 |
2017-09-05 | $9.84 | $9.90 | $9.65 | $9.81 | $9.81 | 197,602 |
2017-09-01 | $9.87 | $9.88 | $9.68 | $9.84 | $9.84 | 164,354 |
2017-08-31 | $9.74 | $9.83 | $9.62 | $9.82 | $9.82 | 251,387 |
2017-08-30 | $9.69 | $9.84 | $9.57 | $9.65 | $9.65 | 165,138 |
2017-08-29 | $9.70 | $9.88 | $9.64 | $9.66 | $9.66 | 190,212 |
2017-08-28 | $9.86 | $10.04 | $9.70 | $9.79 | $9.79 | 285,264 |
2017-08-25 | $10.25 | $10.27 | $9.66 | $9.84 | $9.84 | 392,207 |
2017-08-24 | $10.05 | $10.44 | $10.05 | $10.40 | $10.40 | 265,877 |
2017-08-23 | $9.75 | $10.09 | $9.71 | $10.04 | $10.04 | 240,095 |
2017-08-22 | $9.69 | $9.85 | $9.67 | $9.81 | $9.81 | 311,463 |
2017-08-21 | $9.52 | $9.66 | $9.40 | $9.60 | $9.60 | 129,263 |
2017-08-18 | $9.47 | $9.69 | $9.45 | $9.60 | $9.60 | 235,304 |
2017-08-17 | $9.76 | $9.87 | $9.53 | $9.55 | $9.55 | 161,336 |
2017-08-16 | $9.80 | $10.09 | $9.68 | $9.77 | $9.77 | 276,309 |
2017-08-15 | $9.91 | $9.98 | $9.67 | $9.68 | $9.68 | 212,518 |
2017-08-14 | $9.26 | $9.92 | $9.24 | $9.90 | $9.90 | 346,809 |
2017-08-11 | $9.05 | $9.22 | $8.73 | $9.19 | $9.19 | 514,631 |
2017-08-10 | $9.25 | $9.28 | $9.04 | $9.11 | $9.11 | 359,218 |
2017-08-09 | $9.12 | $9.36 | $9.04 | $9.22 | $9.22 | 356,612 |
2017-08-08 | $9.90 | $10.00 | $9.21 | $9.23 | $9.23 | 763,479 |
2017-08-07 | $10.39 | $10.39 | $9.97 | $10.12 | $10.12 | 305,900 |
2017-08-04 | $10.17 | $10.40 | $10.13 | $10.34 | $10.34 | 649,330 |
2017-08-03 | $10.15 | $10.25 | $9.95 | $10.15 | $10.15 | 503,328 |
2017-08-02 | $9.98 | $10.09 | $9.78 | $10.04 | $10.04 | 568,793 |
2017-08-01 | $9.98 | $10.25 | $9.83 | $9.99 | $9.99 | 2,192,787 |
2017-07-31 | $9.54 | $9.56 | $9.26 | $9.28 | $9.28 | 223,681 |
2017-07-28 | $9.60 | $9.74 | $9.43 | $9.51 | $9.51 | 123,426 |
2017-07-27 | $9.45 | $9.80 | $9.38 | $9.61 | $9.61 | 285,507 |
2017-07-26 | $9.35 | $9.46 | $9.29 | $9.37 | $9.37 | 127,418 |
2017-07-25 | $9.43 | $9.43 | $9.24 | $9.35 | $9.35 | 147,879 |
2017-07-24 | $9.36 | $9.40 | $9.07 | $9.39 | $9.39 | 242,230 |
2017-07-21 | $9.45 | $9.49 | $9.24 | $9.33 | $9.33 | 171,449 |
2017-07-20 | $9.52 | $9.53 | $9.29 | $9.34 | $9.34 | 171,982 |
2017-07-19 | $9.35 | $9.61 | $9.34 | $9.49 | $9.49 | 183,541 |
2017-07-18 | $9.94 | $10.04 | $9.28 | $9.39 | $9.39 | 266,182 |
2017-07-17 | $9.73 | $10.19 | $9.71 | $10.05 | $10.05 | 420,747 |
2017-07-14 | $9.67 | $9.81 | $9.60 | $9.66 | $9.66 | 219,195 |
2017-07-13 | $9.68 | $9.68 | $9.44 | $9.64 | $9.64 | 192,082 |
2017-07-12 | $9.50 | $9.86 | $9.50 | $9.71 | $9.71 | 338,949 |
2017-07-11 | $9.17 | $9.52 | $9.12 | $9.49 | $9.49 | 237,060 |
2017-07-10 | $9.22 | $9.25 | $9.01 | $9.13 | $9.13 | 193,967 |
2017-07-07 | $9.20 | $9.43 | $9.10 | $9.22 | $9.22 | 151,922 |
2017-07-06 | $9.39 | $9.40 | $9.07 | $9.14 | $9.14 | 262,562 |
2017-07-05 | $9.48 | $9.50 | $9.27 | $9.48 | $9.48 | 238,957 |
2017-07-03 | $9.62 | $9.64 | $9.44 | $9.55 | $9.55 | 143,330 |
2017-06-30 | $9.74 | $9.89 | $9.54 | $9.56 | $9.56 | 186,577 |
2017-06-29 | $9.63 | $9.79 | $9.60 | $9.74 | $9.74 | 176,496 |
2017-06-28 | $9.39 | $9.68 | $9.30 | $9.63 | $9.63 | 304,970 |
2017-06-27 | $9.60 | $9.68 | $9.26 | $9.32 | $9.32 | 232,972 |
2017-06-26 | $9.31 | $9.73 | $9.28 | $9.64 | $9.64 | 531,727 |
2017-06-23 | $9.58 | $9.75 | $9.46 | $9.55 | $9.55 | 1,543,883 |
2017-06-22 | $9.63 | $9.82 | $9.48 | $9.59 | $9.59 | 182,585 |
2017-06-21 | $9.48 | $9.67 | $9.48 | $9.59 | $9.59 | 200,272 |
2017-06-20 | $9.51 | $9.63 | $9.42 | $9.43 | $9.43 | 138,952 |
2017-06-19 | $9.39 | $9.58 | $9.26 | $9.48 | $9.48 | 166,824 |
2017-06-16 | $9.40 | $9.54 | $9.25 | $9.35 | $9.35 | 293,524 |
2017-06-15 | $9.28 | $9.51 | $9.20 | $9.49 | $9.49 | 135,074 |
2017-06-14 | $9.22 | $9.50 | $9.19 | $9.46 | $9.46 | 179,522 |
2017-06-13 | $9.17 | $9.44 | $9.02 | $9.31 | $9.31 | 165,166 |
2017-06-12 | $9.15 | $9.22 | $8.96 | $9.18 | $9.18 | 165,511 |
2017-06-09 | $9.10 | $9.30 | $8.93 | $9.21 | $9.21 | 220,526 |
2017-06-08 | $8.90 | $9.11 | $8.72 | $9.08 | $9.08 | 259,160 |
2017-06-07 | $8.97 | $9.13 | $8.64 | $8.89 | $8.89 | 226,999 |
2017-06-06 | $8.78 | $9.03 | $8.70 | $8.98 | $8.98 | 256,126 |
2017-06-05 | $9.32 | $9.35 | $8.81 | $8.88 | $8.88 | 190,358 |
2017-06-02 | $9.05 | $9.35 | $9.03 | $9.28 | $9.28 | 266,408 |
2017-06-01 | $8.54 | $8.96 | $8.49 | $8.96 | $8.96 | 313,763 |
2017-05-31 | $8.56 | $8.63 | $8.45 | $8.58 | $8.58 | 418,479 |
2017-05-30 | $8.60 | $8.64 | $8.39 | $8.56 | $8.56 | 318,156 |
2017-05-26 | $8.45 | $8.74 | $8.45 | $8.60 | $8.60 | 422,337 |
2017-05-25 | $8.43 | $8.48 | $8.17 | $8.42 | $8.42 | 407,576 |
2017-05-24 | $8.64 | $8.64 | $8.31 | $8.43 | $8.43 | 389,816 |
2017-05-23 | $8.87 | $8.95 | $8.53 | $8.64 | $8.64 | 378,120 |
2017-05-22 | $9.00 | $9.10 | $8.75 | $8.85 | $8.85 | 279,319 |
2017-05-19 | $8.94 | $9.20 | $8.94 | $9.01 | $9.01 | 245,738 |
2017-05-18 | $9.10 | $9.21 | $8.81 | $8.90 | $8.90 | 549,002 |
2017-05-17 | $9.55 | $9.59 | $9.01 | $9.16 | $9.16 | 436,247 |
2017-05-16 | $9.75 | $9.95 | $9.63 | $9.67 | $9.67 | 165,122 |
2017-05-15 | $9.83 | $9.91 | $9.76 | $9.83 | $9.83 | 164,323 |
2017-05-12 | $9.82 | $9.84 | $9.62 | $9.79 | $9.79 | 190,831 |
2017-05-11 | $9.60 | $9.79 | $9.52 | $9.77 | $9.77 | 324,043 |
2017-05-10 | $9.80 | $9.87 | $9.43 | $9.60 | $9.60 | 485,432 |
2017-05-09 | $10.78 | $10.99 | $9.75 | $9.79 | $9.79 | 988,488 |
2017-05-08 | $10.85 | $10.89 | $10.54 | $10.78 | $10.78 | 210,304 |
2017-05-05 | $10.83 | $10.98 | $10.70 | $10.80 | $10.80 | 149,827 |
2017-05-04 | $11.00 | $11.00 | $10.64 | $10.79 | $10.79 | 160,065 |
2017-05-03 | $11.14 | $11.14 | $10.76 | $10.91 | $10.91 | 172,170 |
2017-05-02 | $11.17 | $11.28 | $10.90 | $11.13 | $11.13 | 176,477 |
2017-05-01 | $11.05 | $11.25 | $10.97 | $11.16 | $11.16 | 201,423 |
2017-04-28 | $11.03 | $11.10 | $10.72 | $11.03 | $11.03 | 206,976 |
2017-04-27 | $11.04 | $11.39 | $10.86 | $11.15 | $11.15 | 175,240 |
2017-04-26 | $10.68 | $11.11 | $10.62 | $11.01 | $11.01 | 298,065 |
2017-04-25 | $10.45 | $10.70 | $10.42 | $10.67 | $10.67 | 177,207 |
2017-04-24 | $10.50 | $10.54 | $10.33 | $10.39 | $10.39 | 118,749 |
2017-04-21 | $10.52 | $10.58 | $10.33 | $10.38 | $10.38 | 165,879 |
2017-04-20 | $10.38 | $10.55 | $10.31 | $10.53 | $10.53 | 138,718 |
2017-04-19 | $10.41 | $10.58 | $10.37 | $10.37 | $10.37 | 129,492 |
2017-04-18 | $10.40 | $10.50 | $10.26 | $10.39 | $10.39 | 149,605 |
2017-04-17 | $10.43 | $10.54 | $10.41 | $10.50 | $10.50 | 125,647 |
2017-04-13 | $10.37 | $10.60 | $10.33 | $10.48 | $10.48 | 364,463 |
2017-04-12 | $10.75 | $10.93 | $10.33 | $10.37 | $10.37 | 494,951 |
2017-04-11 | $11.13 | $11.25 | $10.68 | $10.86 | $10.86 | 275,206 |
2017-04-10 | $11.35 | $11.52 | $10.98 | $11.12 | $11.12 | 382,158 |
2017-04-07 | $11.07 | $11.48 | $10.96 | $11.39 | $11.39 | 422,083 |
2017-04-06 | $10.80 | $11.39 | $10.76 | $11.05 | $11.05 | 361,368 |
2017-04-05 | $11.40 | $11.49 | $10.61 | $10.76 | $10.76 | 391,367 |
2017-04-04 | $11.42 | $11.72 | $11.29 | $11.35 | $11.35 | 264,720 |
2017-04-03 | $11.25 | $11.88 | $11.21 | $11.51 | $11.51 | 560,946 |
2017-03-31 | $11.16 | $11.30 | $10.95 | $11.06 | $11.06 | 294,882 |
2017-03-30 | $11.15 | $11.30 | $10.89 | $11.15 | $11.15 | 458,803 |
2017-03-29 | $10.45 | $11.25 | $10.44 | $11.11 | $11.11 | 505,383 |
2017-03-28 | $10.55 | $10.57 | $10.29 | $10.53 | $10.53 | 245,188 |
2017-03-27 | $10.38 | $10.74 | $10.11 | $10.55 | $10.55 | 317,176 |
2017-03-24 | $10.60 | $10.60 | $10.28 | $10.40 | $10.40 | 198,709 |
2017-03-23 | $10.10 | $10.79 | $10.01 | $10.59 | $10.59 | 491,657 |
2017-03-22 | $9.92 | $10.15 | $9.86 | $10.12 | $10.12 | 146,973 |
2017-03-21 | $10.23 | $10.28 | $9.85 | $9.88 | $9.88 | 335,331 |
2017-03-20 | $10.36 | $10.36 | $10.10 | $10.12 | $10.12 | 168,560 |
2017-03-17 | $10.33 | $10.49 | $10.16 | $10.36 | $10.36 | 308,033 |
2017-03-16 | $10.31 | $10.37 | $10.15 | $10.31 | $10.31 | 127,830 |
2017-03-15 | $10.29 | $10.50 | $10.21 | $10.32 | $10.32 | 187,548 |
2017-03-14 | $10.29 | $10.43 | $10.15 | $10.27 | $10.27 | 124,416 |
2017-03-13 | $10.45 | $10.65 | $10.24 | $10.31 | $10.31 | 214,834 |
2017-03-10 | $10.40 | $10.75 | $10.33 | $10.64 | $10.64 | 183,181 |
2017-03-09 | $10.46 | $10.54 | $10.24 | $10.31 | $10.31 | 160,250 |
2017-03-08 | $10.25 | $10.80 | $10.05 | $10.50 | $10.50 | 273,199 |
2017-03-07 | $10.00 | $10.41 | $10.00 | $10.24 | $10.24 | 156,532 |
2017-03-06 | $10.25 | $10.31 | $9.88 | $10.09 | $10.09 | 214,563 |
2017-03-03 | $10.57 | $10.57 | $10.04 | $10.23 | $10.23 | 345,951 |
2017-03-02 | $10.67 | $10.96 | $10.51 | $10.58 | $10.58 | 348,573 |
2017-03-01 | $10.64 | $10.94 | $10.34 | $10.69 | $10.69 | 381,488 |
2017-02-28 | $10.50 | $10.69 | $10.30 | $10.31 | $10.31 | 237,011 |
2017-02-27 | $10.12 | $10.68 | $10.09 | $10.65 | $10.65 | 340,207 |
2017-02-24 | $10.02 | $10.25 | $9.88 | $10.11 | $10.11 | 221,748 |
2017-02-23 | $10.11 | $10.33 | $10.01 | $10.15 | $10.15 | 173,449 |
2017-02-22 | $10.30 | $10.44 | $10.06 | $10.11 | $10.11 | 312,784 |
2017-02-21 | $9.55 | $10.35 | $9.54 | $10.23 | $10.23 | 861,559 |
2017-02-17 | $9.65 | $9.69 | $9.48 | $9.54 | $9.54 | 339,832 |
2017-02-16 | $10.10 | $10.32 | $9.34 | $9.61 | $9.61 | 449,309 |
2017-02-15 | $9.71 | $10.35 | $9.31 | $10.13 | $10.13 | 912,786 |
2017-02-14 | $10.59 | $10.65 | $9.45 | $9.82 | $9.82 | 944,128 |
2017-02-13 | $8.87 | $9.25 | $8.77 | $9.16 | $9.16 | 312,761 |
2017-02-10 | $8.87 | $9.02 | $8.80 | $8.87 | $8.87 | 207,043 |
2017-02-09 | $8.70 | $8.93 | $8.61 | $8.87 | $8.87 | 123,817 |
2017-02-08 | $8.76 | $8.86 | $8.59 | $8.69 | $8.69 | 225,105 |
2017-02-07 | $9.21 | $9.21 | $8.65 | $8.80 | $8.80 | 178,245 |
2017-02-06 | $9.06 | $9.25 | $9.01 | $9.14 | $9.14 | 244,464 |
2017-02-03 | $8.80 | $9.07 | $8.61 | $9.06 | $9.06 | 260,649 |
2017-02-02 | $8.62 | $8.85 | $8.51 | $8.72 | $8.72 | 167,831 |
2017-02-01 | $8.40 | $8.89 | $8.35 | $8.68 | $8.68 | 179,543 |
2017-01-31 | $8.22 | $8.38 | $8.08 | $8.37 | $8.37 | 309,558 |
2017-01-30 | $8.41 | $8.41 | $8.27 | $8.30 | $8.30 | 188,215 |
2017-01-27 | $8.35 | $8.60 | $8.33 | $8.48 | $8.48 | 171,000 |
2017-01-26 | $8.75 | $8.91 | $8.31 | $8.32 | $8.32 | 233,797 |
2017-01-25 | $8.88 | $9.02 | $8.68 | $8.83 | $8.83 | 160,765 |
2017-01-24 | $9.10 | $9.11 | $8.40 | $8.86 | $8.86 | 283,218 |
2017-01-23 | $8.65 | $9.11 | $8.38 | $9.07 | $9.07 | 457,235 |
2017-01-20 | $8.36 | $8.52 | $8.05 | $8.51 | $8.51 | 399,588 |
2017-01-19 | $8.30 | $8.40 | $7.95 | $7.95 | $7.95 | 282,083 |
2017-01-18 | $8.50 | $8.59 | $8.29 | $8.34 | $8.34 | 190,578 |
2017-01-17 | $8.81 | $8.86 | $8.27 | $8.50 | $8.50 | 356,261 |
2017-01-13 | $8.85 | $9.15 | $8.50 | $8.81 | $8.81 | 825,960 |
2017-01-12 | $8.97 | $8.99 | $8.70 | $8.94 | $8.94 | 318,414 |
2017-01-11 | $9.21 | $9.23 | $8.84 | $9.00 | $9.00 | 390,206 |
2017-01-10 | $9.12 | $9.30 | $8.53 | $9.26 | $9.26 | 574,822 |
2017-01-09 | $8.64 | $9.15 | $8.47 | $8.97 | $8.97 | 646,701 |
2017-01-06 | $8.84 | $8.84 | $8.32 | $8.54 | $8.54 | 553,269 |
2017-01-05 | $9.30 | $9.33 | $8.44 | $8.68 | $8.68 | 621,056 |
2017-01-04 | $8.80 | $9.59 | $8.70 | $9.27 | $9.27 | 804,436 |
2017-01-03 | $8.00 | $8.77 | $7.95 | $8.75 | $8.75 | 535,853 |
2016-12-30 | $7.84 | $8.00 | $7.60 | $7.94 | $7.94 | 383,787 |
2016-12-29 | $7.64 | $7.86 | $7.33 | $7.84 | $7.84 | 539,244 |
2016-12-28 | $7.40 | $7.66 | $7.31 | $7.63 | $7.63 | 363,639 |
2016-12-27 | $7.27 | $7.48 | $7.21 | $7.38 | $7.38 | 397,148 |
2016-12-23 | $7.06 | $7.29 | $7.06 | $7.14 | $7.14 | 170,001 |
2016-12-22 | $7.30 | $7.36 | $7.03 | $7.10 | $7.10 | 240,847 |
2016-12-21 | $7.46 | $7.58 | $7.27 | $7.30 | $7.30 | 260,438 |
2016-12-20 | $7.33 | $7.47 | $7.31 | $7.46 | $7.46 | 293,222 |
2016-12-19 | $7.39 | $7.49 | $7.18 | $7.20 | $7.20 | 277,628 |
2016-12-16 | $7.29 | $7.62 | $7.20 | $7.30 | $7.30 | 695,482 |
2016-12-15 | $7.40 | $7.57 | $7.15 | $7.19 | $7.19 | 235,217 |
2016-12-14 | $7.49 | $7.66 | $7.27 | $7.42 | $7.42 | 224,737 |
2016-12-13 | $7.26 | $7.57 | $7.25 | $7.49 | $7.49 | 421,682 |
2016-12-12 | $7.25 | $7.50 | $7.10 | $7.18 | $7.18 | 343,761 |
2016-12-09 | $7.06 | $7.47 | $6.97 | $7.24 | $7.24 | 423,578 |
2016-12-08 | $6.87 | $7.04 | $6.75 | $6.96 | $6.96 | 271,075 |
2016-12-07 | $6.95 | $6.96 | $6.65 | $6.87 | $6.87 | 175,167 |
2016-12-06 | $7.05 | $7.08 | $6.87 | $6.98 | $6.98 | 249,886 |
2016-12-05 | $7.02 | $7.24 | $6.95 | $7.05 | $7.05 | 308,292 |
2016-12-02 | $6.83 | $7.15 | $6.75 | $6.95 | $6.95 | 311,335 |
2016-12-01 | $6.85 | $7.15 | $6.68 | $6.79 | $6.79 | 273,581 |
2016-11-30 | $6.99 | $7.07 | $6.82 | $6.87 | $6.87 | 205,670 |
2016-11-29 | $7.12 | $7.15 | $6.81 | $6.95 | $6.95 | 347,097 |
2016-11-28 | $7.50 | $7.50 | $6.82 | $7.15 | $7.15 | 649,236 |
2016-11-25 | $7.34 | $7.64 | $7.30 | $7.35 | $7.35 | 509,980 |
2016-11-23 | $7.24 | $7.36 | $7.00 | $7.35 | $7.35 | 551,490 |
2016-11-22 | $7.04 | $7.23 | $6.93 | $6.95 | $6.95 | 948,492 |
2016-11-21 | $6.25 | $6.87 | $6.20 | $6.82 | $6.82 | 1,065,313 |
2016-11-18 | $6.14 | $6.39 | $6.01 | $6.06 | $6.06 | 954,622 |
2016-11-17 | $5.92 | $6.25 | $5.76 | $6.01 | $6.01 | 5,116,249 |
2016-11-16 | $7.95 | $7.99 | $6.76 | $6.97 | $6.97 | 1,295,244 |
2016-11-15 | $8.68 | $8.68 | $8.20 | $8.53 | $8.53 | 149,453 |
2016-11-14 | $8.90 | $9.25 | $8.30 | $8.62 | $8.62 | 647,912 |
2016-11-11 | $9.04 | $9.50 | $8.81 | $9.00 | $9.00 | 290,806 |
2016-11-10 | $8.36 | $9.42 | $8.36 | $9.19 | $9.19 | 341,116 |
2016-11-09 | $7.99 | $8.46 | $7.76 | $8.44 | $8.44 | 188,984 |
2016-11-08 | $8.00 | $8.29 | $7.76 | $7.81 | $7.81 | 239,530 |
2016-11-07 | $7.20 | $7.54 | $7.04 | $7.52 | $7.52 | 86,378 |
2016-11-04 | $6.45 | $7.35 | $6.36 | $6.90 | $6.90 | 107,488 |
2016-11-03 | $6.68 | $6.80 | $6.30 | $6.35 | $6.35 | 83,962 |
2016-11-02 | $7.52 | $7.52 | $6.67 | $6.68 | $6.68 | 142,784 |
2016-11-01 | $7.85 | $7.97 | $7.40 | $7.43 | $7.43 | 110,157 |
2016-10-31 | $7.59 | $8.00 | $7.55 | $7.68 | $7.68 | 239,483 |
2016-10-28 | $7.30 | $7.40 | $7.09 | $7.35 | $7.35 | 93,236 |
2016-10-27 | $7.48 | $7.54 | $7.30 | $7.34 | $7.34 | 30,675 |
2016-10-26 | $7.51 | $7.62 | $7.45 | $7.48 | $7.48 | 41,962 |
2016-10-25 | $7.56 | $7.67 | $7.50 | $7.51 | $7.51 | 29,395 |
2016-10-24 | $7.60 | $7.73 | $7.57 | $7.58 | $7.58 | 31,940 |
2016-10-21 | $7.60 | $7.74 | $7.57 | $7.64 | $7.64 | 18,131 |
2016-10-20 | $7.77 | $7.83 | $7.57 | $7.64 | $7.64 | 39,362 |
2016-10-19 | $7.68 | $8.15 | $7.50 | $7.80 | $7.80 | 43,802 |
2016-10-18 | $7.54 | $7.82 | $7.52 | $7.68 | $7.68 | 39,998 |
2016-10-17 | $7.22 | $7.85 | $7.22 | $7.49 | $7.49 | 57,009 |
2016-10-14 | $7.42 | $7.85 | $7.35 | $7.77 | $7.77 | 89,732 |
2016-10-13 | $7.82 | $7.82 | $7.30 | $7.31 | $7.31 | 91,614 |
2016-10-12 | $7.80 | $7.93 | $7.60 | $7.78 | $7.78 | 60,507 |
2016-10-11 | $8.10 | $8.14 | $7.62 | $7.76 | $7.76 | 73,338 |
2016-10-10 | $8.43 | $8.50 | $8.00 | $8.03 | $8.03 | 81,545 |
2016-10-07 | $8.60 | $8.60 | $8.22 | $8.30 | $8.30 | 23,489 |
2016-10-06 | $8.55 | $8.69 | $8.29 | $8.51 | $8.51 | 34,444 |
2016-10-05 | $8.35 | $8.53 | $8.28 | $8.43 | $8.43 | 33,903 |
2016-10-04 | $8.41 | $8.45 | $8.23 | $8.26 | $8.26 | 68,255 |
2016-10-03 | $8.83 | $8.94 | $8.20 | $8.44 | $8.44 | 72,878 |
2016-09-30 | $8.53 | $8.94 | $8.49 | $8.76 | $8.76 | 103,653 |
2016-09-29 | $8.80 | $8.84 | $8.35 | $8.39 | $8.39 | 42,575 |
2016-09-28 | $8.70 | $8.85 | $8.68 | $8.76 | $8.76 | 43,950 |
2016-09-27 | $8.57 | $8.70 | $8.50 | $8.70 | $8.70 | 44,233 |
2016-09-26 | $8.49 | $8.73 | $8.30 | $8.45 | $8.45 | 53,306 |
2016-09-23 | $8.69 | $8.85 | $8.31 | $8.43 | $8.43 | 45,211 |
2016-09-22 | $8.25 | $8.79 | $8.17 | $8.78 | $8.78 | 91,840 |
2016-09-21 | $8.00 | $8.32 | $7.79 | $8.30 | $8.30 | 55,808 |
2016-09-20 | $7.90 | $7.97 | $7.62 | $7.89 | $7.89 | 56,847 |
2016-09-19 | $8.22 | $8.30 | $7.75 | $7.79 | $7.79 | 78,174 |
2016-09-16 | $7.89 | $8.46 | $7.80 | $8.18 | $8.18 | 539,119 |
2016-09-15 | $7.68 | $7.95 | $7.68 | $7.88 | $7.88 | 68,399 |
2016-09-14 | $7.73 | $8.06 | $7.63 | $7.74 | $7.74 | 131,176 |
2016-09-13 | $7.75 | $8.18 | $7.60 | $7.77 | $7.77 | 120,960 |
2016-09-12 | $7.77 | $8.14 | $7.70 | $7.83 | $7.83 | 118,339 |
2016-09-09 | $8.40 | $8.51 | $7.74 | $7.77 | $7.77 | 191,412 |
2016-09-08 | $8.71 | $8.86 | $8.46 | $8.54 | $8.54 | 145,548 |
2016-09-07 | $8.90 | $9.19 | $8.86 | $8.92 | $8.92 | 152,296 |
2016-09-06 | $8.48 | $9.19 | $8.48 | $8.94 | $8.94 | 214,932 |
2016-09-02 | $8.39 | $8.60 | $8.30 | $8.51 | $8.51 | 56,125 |
2016-09-01 | $7.95 | $8.39 | $7.76 | $8.34 | $8.34 | 85,634 |
2016-08-31 | $7.72 | $7.99 | $7.34 | $7.85 | $7.85 | 265,540 |
2016-08-30 | $8.16 | $8.30 | $7.72 | $7.76 | $7.76 | 68,943 |
2016-08-29 | $7.63 | $8.39 | $7.63 | $8.22 | $8.22 | 75,833 |
2016-08-26 | $7.89 | $7.98 | $7.52 | $7.57 | $7.57 | 123,851 |
2016-08-25 | $7.82 | $8.53 | $7.82 | $7.92 | $7.92 | 59,918 |
2016-08-24 | $8.70 | $8.98 | $7.78 | $8.01 | $8.01 | 130,279 |
2016-08-23 | $8.66 | $8.94 | $8.58 | $8.74 | $8.74 | 33,643 |
2016-08-22 | $8.52 | $8.64 | $8.30 | $8.57 | $8.57 | 18,450 |
2016-08-19 | $8.59 | $8.71 | $8.30 | $8.46 | $8.46 | 63,493 |
2016-08-18 | $8.91 | $9.12 | $8.57 | $8.66 | $8.66 | 51,752 |
2016-08-17 | $8.91 | $9.01 | $8.75 | $8.83 | $8.83 | 76,309 |
2016-08-16 | $9.33 | $9.41 | $8.77 | $8.81 | $8.81 | 64,291 |
2016-08-15 | $8.81 | $9.61 | $8.81 | $9.48 | $9.48 | 131,753 |
2016-08-12 | $8.92 | $9.08 | $8.67 | $8.94 | $8.94 | 37,600 |
2016-08-11 | $8.90 | $9.06 | $8.66 | $8.90 | $8.90 | 42,657 |
2016-08-10 | $9.48 | $9.63 | $8.48 | $8.95 | $8.95 | 89,621 |
2016-08-09 | $9.59 | $9.84 | $9.41 | $9.68 | $9.68 | 242,175 |
2016-08-08 | $8.74 | $9.47 | $8.43 | $9.42 | $9.42 | 92,556 |
2016-08-05 | $8.45 | $8.77 | $8.13 | $8.65 | $8.65 | 47,277 |
2016-08-04 | $8.53 | $8.85 | $8.37 | $8.44 | $8.44 | 50,607 |
2016-08-03 | $8.32 | $8.58 | $8.09 | $8.53 | $8.53 | 40,563 |
2016-08-02 | $8.36 | $8.48 | $8.05 | $8.36 | $8.36 | 53,122 |
2016-08-01 | $8.70 | $9.05 | $8.34 | $8.40 | $8.40 | 57,396 |
2016-07-29 | $8.73 | $8.97 | $8.45 | $8.77 | $8.77 | 58,362 |
2016-07-28 | $9.11 | $9.38 | $8.65 | $8.69 | $8.69 | 42,545 |
2016-07-27 | $8.17 | $9.14 | $8.17 | $9.03 | $9.03 | 76,028 |
2016-07-26 | $7.85 | $8.29 | $7.73 | $8.18 | $8.18 | 50,286 |
2016-07-25 | $8.16 | $8.16 | $7.66 | $7.81 | $7.81 | 56,613 |
2016-07-22 | $7.75 | $8.33 | $7.75 | $8.07 | $8.07 | 51,170 |
2016-07-21 | $7.65 | $8.08 | $7.65 | $7.75 | $7.75 | 45,020 |
2016-07-20 | $7.84 | $8.06 | $7.59 | $7.69 | $7.69 | 100,453 |
2016-07-19 | $8.07 | $8.07 | $7.81 | $7.84 | $7.84 | 80,711 |
2016-07-18 | $8.70 | $8.70 | $8.01 | $8.11 | $8.11 | 110,824 |
2016-07-15 | $8.46 | $8.69 | $8.32 | $8.61 | $8.61 | 39,344 |
2016-07-14 | $8.79 | $8.79 | $8.31 | $8.35 | $8.35 | 62,344 |
2016-07-13 | $9.10 | $9.21 | $8.72 | $8.81 | $8.81 | 41,910 |
2016-07-12 | $8.98 | $9.10 | $8.75 | $9.05 | $9.05 | 57,869 |
2016-07-11 | $9.05 | $9.09 | $8.70 | $8.87 | $8.87 | 94,896 |
2016-07-08 | $8.67 | $9.06 | $8.40 | $9.04 | $9.04 | 80,693 |
2016-07-07 | $8.19 | $8.58 | $8.19 | $8.54 | $8.54 | 67,853 |
2016-07-06 | $8.00 | $8.24 | $7.93 | $8.16 | $8.16 | 135,477 |
2016-07-05 | $7.70 | $8.19 | $7.66 | $7.99 | $7.99 | 113,955 |
2016-07-01 | $7.43 | $7.68 | $7.22 | $7.60 | $7.60 | 37,679 |
2016-06-30 | $7.30 | $7.45 | $7.23 | $7.39 | $7.39 | 75,861 |
2016-06-29 | $7.80 | $7.80 | $7.14 | $7.30 | $7.30 | 114,094 |
2016-06-28 | $7.48 | $7.91 | $7.31 | $7.66 | $7.66 | 134,943 |
2016-06-27 | $8.20 | $8.42 | $7.60 | $7.65 | $7.65 | 116,590 |
2016-06-24 | $7.89 | $9.22 | $7.64 | $8.50 | $8.50 | 1,622,317 |
2016-06-23 | $8.13 | $8.63 | $8.13 | $8.24 | $8.24 | 89,186 |
2016-06-22 | $8.22 | $8.69 | $8.01 | $8.14 | $8.14 | 78,956 |
2016-06-21 | $7.92 | $8.37 | $7.61 | $8.18 | $8.18 | 69,754 |
2016-06-20 | $7.69 | $8.47 | $7.69 | $7.84 | $7.84 | 95,019 |
2016-06-17 | $7.92 | $8.15 | $7.68 | $7.72 | $7.72 | 88,437 |
2016-06-16 | $7.54 | $8.05 | $7.54 | $8.03 | $8.03 | 81,662 |
2016-06-15 | $7.68 | $8.07 | $7.59 | $7.70 | $7.70 | 100,680 |
2016-06-14 | $7.71 | $8.04 | $7.71 | $7.77 | $7.77 | 73,480 |
2016-06-13 | $7.96 | $8.29 | $7.63 | $7.85 | $7.85 | 99,212 |
2016-06-10 | $8.60 | $8.74 | $8.01 | $8.12 | $8.12 | 71,103 |
2016-06-09 | $8.87 | $9.36 | $8.67 | $8.74 | $8.74 | 64,757 |
2016-06-08 | $8.96 | $9.45 | $8.96 | $9.05 | $9.05 | 79,938 |
2016-06-07 | $9.50 | $9.50 | $9.00 | $9.09 | $9.09 | 79,231 |
2016-06-06 | $9.53 | $9.80 | $9.36 | $9.55 | $9.55 | 72,765 |
2016-06-03 | $9.53 | $9.67 | $9.40 | $9.62 | $9.62 | 44,174 |
2016-06-02 | $9.35 | $9.69 | $9.26 | $9.53 | $9.53 | 50,639 |
2016-06-01 | $8.96 | $9.49 | $8.77 | $9.49 | $9.49 | 40,837 |
2016-05-31 | $9.41 | $9.67 | $9.01 | $9.10 | $9.10 | 65,821 |
2016-05-27 | $9.33 | $9.54 | $9.14 | $9.50 | $9.50 | 44,226 |
2016-05-26 | $9.22 | $9.48 | $8.65 | $9.41 | $9.41 | 65,027 |
2016-05-25 | $9.20 | $9.52 | $9.08 | $9.20 | $9.20 | 102,356 |
2016-05-24 | $8.57 | $9.50 | $8.37 | $9.27 | $9.27 | 221,280 |
2016-05-23 | $8.17 | $8.66 | $8.00 | $8.57 | $8.57 | 94,182 |
2016-05-20 | $8.35 | $8.47 | $8.06 | $8.15 | $8.15 | 48,402 |
2016-05-19 | $8.18 | $8.39 | $7.99 | $8.35 | $8.35 | 50,446 |
2016-05-18 | $8.36 | $8.69 | $8.11 | $8.45 | $8.45 | 54,332 |
2016-05-17 | $8.45 | $8.78 | $7.93 | $8.48 | $8.48 | 136,071 |
2016-05-16 | $8.73 | $9.26 | $8.55 | $8.78 | $8.78 | 88,044 |
2016-05-13 | $8.68 | $9.26 | $8.68 | $8.84 | $8.84 | 85,388 |
2016-05-12 | $8.87 | $8.96 | $8.39 | $8.73 | $8.73 | 47,793 |
2016-05-11 | $9.06 | $9.08 | $8.55 | $8.84 | $8.84 | 57,146 |
2016-05-10 | $9.88 | $9.88 | $8.80 | $9.00 | $9.00 | 101,391 |
2016-05-09 | $9.15 | $9.78 | $9.00 | $9.60 | $9.60 | 74,974 |
2016-05-06 | $9.17 | $9.30 | $8.80 | $9.10 | $9.10 | 106,884 |
2016-05-05 | $9.10 | $9.32 | $8.79 | $9.18 | $9.18 | 100,382 |
2016-05-04 | $9.33 | $9.50 | $8.94 | $9.01 | $9.01 | 94,536 |
2016-05-03 | $9.80 | $9.80 | $9.40 | $9.42 | $9.42 | 60,076 |
2016-05-02 | $9.65 | $10.11 | $9.48 | $9.83 | $9.83 | 156,463 |
2016-04-29 | $10.22 | $10.29 | $9.37 | $9.54 | $9.54 | 93,215 |
2016-04-28 | $10.38 | $10.66 | $9.94 | $10.24 | $10.24 | 93,453 |
2016-04-27 | $10.27 | $10.46 | $10.15 | $10.35 | $10.35 | 61,615 |
2016-04-26 | $10.75 | $10.83 | $10.25 | $10.30 | $10.30 | 59,682 |
2016-04-25 | $10.62 | $10.76 | $10.47 | $10.70 | $10.70 | 64,261 |
2016-04-22 | $10.67 | $10.94 | $10.52 | $10.70 | $10.70 | 53,615 |
2016-04-21 | $10.50 | $10.84 | $10.20 | $10.65 | $10.65 | 66,804 |
2016-04-20 | $10.77 | $10.97 | $10.31 | $10.45 | $10.45 | 137,341 |
2016-04-19 | $10.84 | $11.22 | $10.26 | $10.70 | $10.70 | 113,986 |
2016-04-18 | $10.86 | $11.13 | $10.55 | $10.60 | $10.60 | 83,182 |
2016-04-15 | $10.65 | $11.12 | $10.38 | $10.85 | $10.85 | 63,435 |
2016-04-14 | $10.50 | $10.87 | $10.50 | $10.69 | $10.69 | 61,995 |
2016-04-13 | $10.85 | $11.11 | $10.47 | $10.50 | $10.50 | 93,819 |
2016-04-12 | $10.91 | $11.18 | $10.65 | $10.83 | $10.83 | 31,090 |
2016-04-11 | $11.74 | $11.85 | $10.86 | $10.90 | $10.90 | 239,506 |
2016-04-08 | $11.36 | $11.75 | $11.23 | $11.62 | $11.62 | 78,243 |
2016-04-07 | $11.05 | $11.64 | $10.83 | $11.26 | $11.26 | 515,396 |
2016-04-06 | $11.13 | $11.44 | $10.82 | $11.04 | $11.04 | 73,212 |
2016-04-05 | $11.10 | $11.50 | $10.32 | $10.82 | $10.82 | 95,467 |
2016-04-04 | $10.96 | $11.37 | $10.64 | $11.10 | $11.10 | 215,460 |
2016-04-01 | $10.23 | $10.89 | $9.94 | $10.70 | $10.70 | 215,758 |
2016-03-31 | $10.25 | $10.93 | $10.09 | $10.23 | $10.23 | 73,471 |
2016-03-30 | $9.69 | $10.25 | $9.69 | $9.87 | $9.87 | 79,149 |
2016-03-29 | $9.00 | $11.25 | $8.87 | $9.64 | $9.64 | 233,178 |
2016-03-28 | $9.01 | $9.01 | $8.65 | $8.98 | $8.98 | 22,639 |
2016-03-24 | $8.73 | $8.98 | $8.39 | $8.92 | $8.92 | 23,482 |
2016-03-23 | $9.20 | $9.58 | $8.62 | $8.74 | $8.74 | 34,996 |
2016-03-22 | $9.01 | $9.58 | $8.95 | $9.17 | $9.17 | 196,449 |
2016-03-21 | $9.39 | $9.70 | $9.05 | $9.19 | $9.19 | 94,154 |
2016-03-18 | $8.63 | $9.75 | $8.31 | $9.42 | $9.42 | 179,026 |
2016-03-17 | $8.36 | $8.74 | $8.23 | $8.50 | $8.50 | 64,669 |
2016-03-16 | $8.26 | $8.39 | $8.17 | $8.29 | $8.29 | 46,124 |
2016-03-15 | $8.59 | $8.59 | $8.17 | $8.28 | $8.28 | 44,466 |
2016-03-14 | $8.64 | $8.64 | $8.31 | $8.56 | $8.56 | 53,298 |
2016-03-11 | $8.54 | $8.63 | $8.40 | $8.57 | $8.57 | 37,752 |
2016-03-10 | $8.88 | $8.88 | $8.32 | $8.41 | $8.41 | 50,949 |
2016-03-09 | $9.06 | $9.06 | $8.54 | $8.56 | $8.56 | 54,489 |
2016-03-08 | $9.34 | $9.34 | $8.88 | $8.89 | $8.89 | 41,072 |
2016-03-07 | $9.27 | $9.92 | $9.21 | $9.51 | $9.51 | 54,115 |
2016-03-04 | $9.04 | $9.50 | $8.85 | $9.35 | $9.35 | 77,670 |
2016-03-03 | $9.10 | $9.23 | $9.02 | $9.13 | $9.13 | 77,806 |
2016-03-02 | $9.08 | $9.17 | $8.91 | $9.01 | $9.01 | 89,822 |
2016-03-01 | $8.84 | $9.18 | $8.44 | $8.99 | $8.99 | 143,294 |
2016-02-29 | $8.70 | $9.21 | $8.58 | $8.63 | $8.63 | 67,902 |
2016-02-26 | $8.30 | $9.98 | $8.02 | $9.00 | $9.00 | 162,489 |
2016-02-25 | $8.20 | $8.34 | $8.02 | $8.18 | $8.18 | 42,318 |
2016-02-24 | $7.75 | $8.31 | $7.45 | $8.20 | $8.20 | 136,278 |
2016-02-23 | $7.82 | $7.89 | $7.71 | $7.80 | $7.80 | 38,049 |
2016-02-22 | $7.40 | $7.85 | $7.40 | $7.77 | $7.77 | 53,618 |
2016-02-19 | $7.28 | $8.05 | $7.22 | $7.39 | $7.39 | 109,472 |
2016-02-18 | $7.16 | $7.33 | $6.85 | $7.23 | $7.23 | 61,758 |
2016-02-17 | $6.58 | $7.07 | $6.46 | $7.03 | $7.03 | 41,762 |
2016-02-16 | $6.50 | $6.78 | $6.23 | $6.50 | $6.50 | 123,259 |
2016-02-12 | $6.62 | $6.62 | $6.00 | $6.33 | $6.33 | 189,782 |
2016-02-11 | $5.94 | $6.56 | $5.66 | $6.55 | $6.55 | 166,572 |
2016-02-10 | $6.60 | $6.79 | $5.94 | $5.95 | $5.95 | 188,405 |
2016-02-09 | $6.87 | $7.13 | $6.55 | $6.84 | $6.84 | 58,878 |
2016-02-08 | $7.24 | $7.59 | $6.90 | $7.07 | $7.07 | 144,618 |
2016-02-05 | $7.28 | $7.39 | $7.04 | $7.26 | $7.26 | 106,169 |
2016-02-04 | $7.56 | $7.73 | $7.17 | $7.26 | $7.26 | 74,299 |
2016-02-03 | $7.07 | $7.39 | $6.71 | $7.39 | $7.39 | 74,747 |
2016-02-02 | $6.89 | $7.23 | $6.83 | $7.01 | $7.01 | 69,102 |
2016-02-01 | $6.93 | $7.14 | $6.66 | $7.01 | $7.01 | 61,115 |
2016-01-29 | $6.71 | $7.03 | $6.49 | $7.00 | $7.00 | 185,514 |
2016-01-28 | $7.27 | $7.27 | $6.50 | $6.76 | $6.76 | 296,905 |
2016-01-27 | $8.38 | $8.38 | $7.03 | $7.16 | $7.16 | 224,717 |
2016-01-26 | $8.11 | $8.45 | $7.62 | $8.35 | $8.35 | 41,354 |
2016-01-25 | $8.06 | $8.49 | $8.00 | $8.03 | $8.03 | 196,322 |
2016-01-22 | $7.69 | $8.04 | $7.67 | $8.01 | $8.01 | 44,049 |
2016-01-21 | $7.21 | $8.00 | $7.06 | $7.51 | $7.51 | 80,623 |
2016-01-20 | $6.84 | $7.70 | $6.57 | $7.21 | $7.21 | 250,088 |
2016-01-19 | $7.36 | $7.45 | $6.94 | $6.97 | $6.97 | 184,716 |
2016-01-15 | $7.28 | $7.28 | $6.82 | $7.14 | $7.14 | 107,296 |
2016-01-14 | $7.29 | $7.64 | $7.11 | $7.46 | $7.46 | 94,016 |
2016-01-13 | $7.61 | $7.78 | $7.15 | $7.27 | $7.27 | 126,385 |
2016-01-12 | $7.31 | $7.63 | $7.18 | $7.54 | $7.54 | 101,810 |
2016-01-11 | $7.52 | $7.52 | $6.91 | $7.25 | $7.25 | 164,605 |
2016-01-08 | $7.07 | $8.12 | $7.04 | $7.52 | $7.52 | 214,591 |
2016-01-07 | $7.10 | $7.20 | $6.85 | $7.01 | $7.01 | 159,379 |
2016-01-06 | $7.35 | $7.53 | $6.87 | $7.28 | $7.28 | 270,135 |
2016-01-05 | $7.28 | $7.50 | $7.23 | $7.46 | $7.46 | 125,507 |
2016-01-04 | $8.02 | $8.15 | $7.22 | $7.30 | $7.30 | 119,271 |
2015-12-31 | $8.33 | $8.44 | $8.20 | $8.21 | $8.21 | 77,182 |
2015-12-30 | $8.46 | $8.53 | $8.28 | $8.33 | $8.33 | 75,227 |
2015-12-29 | $8.56 | $8.56 | $8.16 | $8.44 | $8.44 | 96,237 |
2015-12-28 | $8.21 | $8.61 | $8.02 | $8.49 | $8.49 | 164,504 |
2015-12-24 | $8.19 | $8.26 | $7.91 | $8.05 | $8.05 | 93,983 |
2015-12-23 | $8.27 | $8.27 | $7.95 | $8.14 | $8.14 | 61,193 |
2015-12-22 | $8.11 | $8.27 | $7.90 | $8.19 | $8.19 | 81,666 |
2015-12-21 | $8.14 | $8.49 | $7.97 | $8.11 | $8.11 | 165,328 |
2015-12-18 | $8.13 | $8.80 | $8.04 | $8.12 | $8.12 | 117,648 |
2015-12-17 | $7.84 | $8.40 | $7.70 | $8.22 | $8.22 | 109,250 |
2015-12-16 | $7.51 | $7.89 | $7.48 | $7.81 | $7.81 | 88,837 |
2015-12-15 | $7.28 | $7.61 | $7.21 | $7.51 | $7.51 | 63,488 |
2015-12-14 | $7.36 | $7.53 | $7.11 | $7.33 | $7.33 | 109,117 |
2015-12-11 | $7.43 | $7.70 | $7.05 | $7.40 | $7.40 | 221,909 |
2015-12-10 | $7.48 | $7.70 | $7.38 | $7.54 | $7.54 | 87,463 |
2015-12-09 | $7.10 | $7.71 | $7.10 | $7.49 | $7.49 | 315,801 |
2015-12-08 | $7.00 | $7.32 | $6.98 | $7.20 | $7.20 | 105,608 |
2015-12-07 | $7.29 | $7.29 | $6.91 | $7.06 | $7.06 | 212,563 |
2015-12-04 | $7.16 | $7.47 | $7.00 | $7.33 | $7.33 | 115,942 |
2015-12-03 | $7.32 | $7.36 | $7.11 | $7.17 | $7.17 | 95,755 |
2015-12-02 | $7.54 | $7.68 | $7.27 | $7.32 | $7.32 | 69,070 |
2015-12-01 | $7.62 | $7.65 | $7.21 | $7.55 | $7.55 | 95,931 |
2015-11-30 | $8.08 | $8.08 | $7.53 | $7.69 | $7.69 | 80,563 |
2015-11-27 | $7.84 | $8.21 | $7.75 | $8.06 | $8.06 | 48,671 |
2015-11-25 | $7.43 | $7.88 | $7.43 | $7.76 | $7.76 | 212,524 |
2015-11-24 | $7.16 | $7.60 | $7.09 | $7.40 | $7.40 | 132,084 |
2015-11-23 | $7.00 | $7.70 | $6.86 | $7.17 | $7.17 | 423,769 |
2015-11-20 | $6.74 | $7.17 | $6.70 | $6.96 | $6.96 | 404,694 |
2015-11-19 | $6.72 | $6.95 | $6.50 | $6.74 | $6.74 | 182,697 |
2015-11-18 | $6.51 | $6.85 | $6.50 | $6.78 | $6.78 | 247,268 |
2015-11-17 | $6.60 | $6.87 | $6.46 | $6.55 | $6.55 | 118,166 |
2015-11-16 | $6.62 | $6.83 | $6.47 | $6.73 | $6.73 | 106,976 |
2015-11-13 | $6.75 | $6.85 | $6.57 | $6.62 | $6.62 | 91,719 |
2015-11-12 | $6.89 | $7.29 | $6.52 | $6.80 | $6.80 | 229,610 |
2015-11-11 | $7.26 | $7.37 | $6.68 | $6.78 | $6.78 | 220,439 |
2015-11-10 | $7.83 | $7.83 | $7.07 | $7.22 | $7.22 | 168,519 |
2015-11-09 | $8.16 | $8.16 | $7.67 | $7.81 | $7.81 | 87,968 |
2015-11-06 | $7.21 | $8.52 | $6.93 | $8.14 | $8.14 | 208,220 |
2015-11-05 | $8.55 | $8.66 | $7.67 | $7.68 | $7.68 | 218,943 |
2015-11-04 | $8.69 | $8.94 | $8.40 | $8.51 | $8.51 | 125,104 |
2015-11-03 | $8.12 | $8.91 | $8.00 | $8.65 | $8.65 | 93,074 |
2015-11-02 | $7.68 | $8.35 | $7.62 | $8.13 | $8.13 | 125,358 |
2015-10-30 | $8.07 | $8.13 | $7.56 | $7.62 | $7.62 | 70,736 |
2015-10-29 | $9.09 | $9.32 | $8.00 | $8.02 | $8.02 | 103,331 |
2015-10-28 | $8.90 | $9.00 | $8.55 | $8.96 | $8.96 | 349,199 |
2015-10-27 | $8.88 | $9.08 | $8.69 | $8.98 | $8.98 | 197,468 |
2015-10-26 | $8.88 | $9.10 | $8.67 | $8.89 | $8.89 | 47,235 |
2015-10-23 | $8.98 | $9.30 | $8.72 | $8.86 | $8.86 | 55,818 |
2015-10-22 | $8.97 | $9.27 | $8.65 | $8.91 | $8.91 | 67,199 |
2015-10-21 | $9.31 | $9.47 | $8.85 | $8.93 | $8.93 | 99,691 |
2015-10-20 | $9.60 | $9.60 | $9.17 | $9.24 | $9.24 | 69,893 |
2015-10-19 | $9.59 | $10.10 | $9.53 | $9.65 | $9.65 | 88,761 |
2015-10-16 | $9.32 | $9.63 | $8.99 | $9.58 | $9.58 | 96,482 |
2015-10-15 | $8.40 | $9.26 | $8.40 | $9.26 | $9.26 | 69,005 |
2015-10-14 | $8.25 | $8.53 | $8.24 | $8.39 | $8.39 | 84,196 |
2015-10-13 | $8.17 | $8.57 | $8.14 | $8.23 | $8.23 | 95,421 |
2015-10-12 | $7.99 | $8.28 | $7.82 | $8.27 | $8.27 | 66,266 |
2015-10-09 | $7.83 | $8.23 | $7.73 | $7.99 | $7.99 | 55,701 |
2015-10-08 | $7.88 | $8.00 | $7.48 | $7.87 | $7.87 | 101,340 |
2015-10-07 | $7.18 | $7.93 | $6.97 | $7.91 | $7.91 | 106,205 |
2015-10-06 | $7.33 | $7.45 | $6.78 | $7.21 | $7.21 | 468,769 |
2015-10-05 | $7.43 | $7.73 | $7.25 | $7.38 | $7.38 | 55,700 |
2015-10-02 | $6.88 | $7.42 | $6.86 | $7.40 | $7.40 | 127,680 |
2015-10-01 | $7.23 | $7.43 | $6.72 | $7.01 | $7.01 | 99,244 |
2015-09-30 | $7.15 | $7.35 | $6.83 | $7.22 | $7.22 | 150,771 |
2015-09-29 | $6.92 | $7.10 | $6.58 | $7.07 | $7.07 | 274,905 |
2015-09-28 | $8.30 | $8.30 | $6.68 | $6.95 | $6.95 | 461,801 |
2015-09-25 | $9.33 | $9.33 | $8.21 | $8.34 | $8.34 | 311,596 |
2015-09-24 | $9.86 | $10.02 | $9.08 | $9.30 | $9.30 | 171,028 |
2015-09-23 | $10.31 | $10.31 | $9.84 | $9.95 | $9.95 | 97,273 |
2015-09-22 | $10.45 | $10.45 | $9.84 | $10.25 | $10.25 | 185,580 |
2015-09-21 | $10.41 | $10.86 | $10.19 | $10.58 | $10.58 | 135,278 |
2015-09-18 | $10.26 | $10.38 | $9.95 | $10.32 | $10.32 | 405,603 |
2015-09-17 | $10.37 | $10.83 | $10.14 | $10.39 | $10.39 | 93,341 |
2015-09-16 | $11.00 | $11.01 | $9.83 | $10.33 | $10.33 | 208,086 |
2015-09-15 | $11.00 | $11.28 | $10.92 | $11.02 | $11.02 | 80,357 |
2015-09-14 | $11.00 | $11.23 | $10.79 | $10.99 | $10.99 | 95,537 |
2015-09-11 | $10.99 | $11.18 | $10.67 | $11.10 | $11.10 | 75,583 |
2015-09-10 | $10.89 | $11.10 | $10.40 | $11.10 | $11.10 | 114,497 |
2015-09-09 | $10.86 | $11.18 | $10.56 | $10.94 | $10.94 | 159,505 |
2015-09-08 | $10.66 | $11.35 | $10.36 | $10.85 | $10.85 | 310,677 |
2015-09-04 | $9.71 | $10.59 | $9.60 | $10.55 | $10.55 | 107,607 |
2015-09-03 | $9.79 | $9.80 | $9.47 | $9.78 | $9.78 | 143,835 |
2015-09-02 | $9.77 | $9.91 | $9.21 | $9.69 | $9.69 | 95,096 |
2015-09-01 | $10.02 | $10.14 | $9.71 | $9.83 | $9.83 | 120,681 |
2015-08-31 | $10.92 | $10.92 | $10.12 | $10.21 | $10.21 | 147,134 |
Invitae Corp (NVTA) News Headlines
Recent Invitae Corp (NVTA) News
Similar Companies to Invitae Corp (NVTA) in the Diagnostics & Research Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |