Option Care Health Inc (OPCH) Exchange: NASDAQ
Data as of March 29, 2024
$32.85 ($0.12) 0.37%
Option Care Health Inc - Daily Information
Click for more stock information on Option Care Health Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $32.95 |
Previous Close | $32.85 |
High | $32.95 |
Low | $32.61 |
Adjusted Open | $32.95 |
Previous Adjusted Close | $32.85 |
Adjusted High | $32.95 |
Adjusted Low | $32.61 |
About Option Care Health Inc (OPCH)
Option Care Health Inc (OPCH) is an infusion and home healthcare provider that serves patients in the US and Puerto Rico. The company provides comprehensive care to patients, who are managed by a team of pharmacists, nurses and clinicians who understand healthcare and the needs of their patients. The company has grown since its beginning in 1985, expanding its services to more than half of the United States and Puerto Rico. Currently, Option Care Health has over 5,000 team members, and helps nearly 180,000 patients each year with the care they need.
Invest in Option Care Health Inc (OPCH)
Historical Stock Data for Option Care Health Inc (OPCH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $32.95 | $32.95 | $32.61 | $32.85 | $32.85 | 627,532 |
2024-03-25 | $32.69 | $32.96 | $32.50 | $32.73 | $32.73 | 553,944 |
2024-03-22 | $32.52 | $32.96 | $32.29 | $32.68 | $32.68 | 945,302 |
2024-03-21 | $32.80 | $32.81 | $32.13 | $32.38 | $32.38 | 878,392 |
2024-03-20 | $32.01 | $32.91 | $31.97 | $32.61 | $32.61 | 902,433 |
2024-03-19 | $31.61 | $32.21 | $31.47 | $32.13 | $32.13 | 989,832 |
2024-03-18 | $31.22 | $31.89 | $31.07 | $31.53 | $31.53 | 1,296,449 |
2024-03-15 | $30.98 | $31.87 | $30.87 | $31.22 | $31.22 | 2,814,910 |
2024-03-14 | $32.25 | $32.46 | $31.45 | $31.80 | $31.80 | 1,221,304 |
2024-03-13 | $32.67 | $32.93 | $32.20 | $32.41 | $32.41 | 846,000 |
2024-03-12 | $32.37 | $32.79 | $32.18 | $32.74 | $32.74 | 563,465 |
2024-03-11 | $32.33 | $33.03 | $32.25 | $32.43 | $32.43 | 677,879 |
2024-03-08 | $33.11 | $33.38 | $32.27 | $32.34 | $32.34 | 1,032,284 |
2024-03-07 | $32.62 | $33.07 | $32.36 | $32.94 | $32.94 | 976,241 |
2024-03-06 | $32.70 | $32.93 | $32.11 | $32.38 | $32.38 | 702,833 |
2024-03-05 | $32.85 | $32.97 | $32.25 | $32.52 | $32.52 | 902,179 |
2024-03-04 | $32.19 | $33.27 | $32.13 | $32.80 | $32.80 | 1,328,270 |
2024-03-01 | $32.43 | $32.49 | $31.72 | $32.12 | $32.12 | 1,458,582 |
2024-02-29 | $32.50 | $32.75 | $31.29 | $32.27 | $32.27 | 1,684,378 |
2024-02-28 | $32.43 | $32.60 | $31.47 | $31.61 | $31.61 | 1,608,990 |
2024-02-27 | $31.37 | $32.81 | $31.27 | $32.76 | $32.76 | 1,850,425 |
2024-02-26 | $31.95 | $32.23 | $31.23 | $31.27 | $31.27 | 2,121,912 |
2024-02-23 | $32.57 | $32.95 | $31.53 | $32.24 | $32.24 | 2,047,187 |
2024-02-22 | $34.00 | $34.63 | $31.46 | $32.55 | $32.55 | 3,190,995 |
2024-02-21 | $33.15 | $33.77 | $33.08 | $33.36 | $33.36 | 1,960,765 |
2024-02-20 | $33.53 | $33.95 | $33.22 | $33.45 | $33.45 | 1,242,392 |
2024-02-16 | $33.46 | $34.40 | $33.23 | $33.93 | $33.93 | 1,794,558 |
2024-02-15 | $33.00 | $33.69 | $32.87 | $33.49 | $33.49 | 1,203,522 |
2024-02-14 | $32.45 | $32.95 | $32.45 | $32.84 | $32.84 | 750,980 |
2024-02-13 | $32.33 | $32.94 | $32.04 | $32.25 | $32.25 | 1,099,702 |
2024-02-12 | $32.67 | $33.34 | $32.67 | $33.11 | $33.11 | 1,007,946 |
2024-02-09 | $32.81 | $32.90 | $32.30 | $32.73 | $32.73 | 716,931 |
2024-02-08 | $31.63 | $32.59 | $31.38 | $32.43 | $32.43 | 1,208,067 |
2024-02-07 | $32.07 | $32.23 | $31.41 | $31.49 | $31.49 | 944,486 |
2024-02-06 | $31.21 | $31.89 | $31.19 | $31.83 | $31.83 | 669,787 |
2024-02-05 | $31.34 | $31.46 | $31.05 | $31.24 | $31.24 | 798,456 |
2024-02-02 | $31.49 | $31.75 | $31.33 | $31.54 | $31.54 | 591,671 |
2024-02-01 | $31.36 | $31.75 | $31.27 | $31.69 | $31.69 | 1,105,149 |
2024-01-31 | $31.46 | $31.89 | $31.16 | $31.24 | $31.24 | 1,339,068 |
2024-01-30 | $31.64 | $31.93 | $31.25 | $31.48 | $31.48 | 700,013 |
2024-01-29 | $31.05 | $31.66 | $30.74 | $31.64 | $31.64 | 1,314,123 |
2024-01-26 | $31.57 | $31.68 | $31.07 | $31.09 | $31.09 | 1,278,863 |
2024-01-25 | $32.33 | $32.65 | $30.90 | $31.33 | $31.33 | 1,758,820 |
2024-01-24 | $32.60 | $32.60 | $31.97 | $32.05 | $32.05 | 948,922 |
2024-01-23 | $32.72 | $32.76 | $31.92 | $32.22 | $32.22 | 1,016,131 |
2024-01-22 | $32.28 | $32.74 | $32.11 | $32.45 | $32.45 | 915,156 |
2024-01-19 | $32.50 | $32.50 | $31.96 | $32.03 | $32.03 | 865,189 |
2024-01-18 | $32.23 | $32.36 | $31.83 | $32.35 | $32.35 | 1,276,152 |
2024-01-17 | $32.00 | $32.55 | $31.93 | $32.12 | $32.12 | 1,069,862 |
2024-01-16 | $31.62 | $32.30 | $31.28 | $32.28 | $32.28 | 1,405,754 |
2024-01-12 | $32.42 | $32.42 | $31.61 | $31.90 | $31.90 | 926,590 |
2024-01-11 | $31.98 | $32.44 | $31.68 | $32.15 | $32.15 | 1,154,974 |
2024-01-10 | $32.39 | $32.56 | $31.54 | $32.13 | $32.13 | 2,314,454 |
2024-01-09 | $32.79 | $33.03 | $32.30 | $32.36 | $32.36 | 1,432,583 |
2024-01-08 | $32.58 | $33.33 | $32.32 | $33.22 | $33.22 | 1,065,857 |
2024-01-05 | $32.83 | $33.18 | $32.51 | $32.60 | $32.60 | 1,921,055 |
2024-01-04 | $33.40 | $33.40 | $32.20 | $32.93 | $32.93 | 2,279,868 |
2024-01-03 | $34.43 | $34.53 | $33.16 | $33.24 | $33.24 | 2,077,320 |
2024-01-02 | $33.63 | $34.36 | $33.49 | $34.31 | $34.31 | 1,103,517 |
2023-12-29 | $33.95 | $34.00 | $33.64 | $33.69 | $33.69 | 1,052,256 |
2023-12-28 | $33.94 | $34.30 | $33.94 | $34.02 | $34.02 | 766,071 |
2023-12-27 | $34.09 | $34.12 | $33.70 | $33.98 | $33.98 | 789,673 |
2023-12-26 | $33.83 | $34.24 | $33.66 | $33.99 | $33.99 | 960,597 |
2023-12-22 | $33.51 | $33.87 | $33.37 | $33.76 | $33.76 | 1,133,667 |
2023-12-21 | $32.98 | $33.58 | $32.91 | $33.37 | $33.37 | 1,333,587 |
2023-12-20 | $32.66 | $33.50 | $32.53 | $32.67 | $32.67 | 1,817,858 |
2023-12-19 | $32.39 | $32.73 | $32.39 | $32.67 | $32.67 | 1,079,989 |
2023-12-18 | $32.12 | $32.38 | $31.51 | $32.17 | $32.17 | 2,049,097 |
2023-12-15 | $32.61 | $32.61 | $31.73 | $31.97 | $31.97 | 3,653,884 |
2023-12-14 | $32.03 | $32.86 | $31.90 | $32.42 | $32.42 | 2,447,842 |
2023-12-13 | $30.59 | $31.66 | $30.51 | $31.65 | $31.65 | 1,745,255 |
2023-12-12 | $29.60 | $30.90 | $29.40 | $30.57 | $30.57 | 1,758,573 |
2023-12-11 | $29.99 | $30.08 | $29.45 | $29.60 | $29.60 | 1,468,623 |
2023-12-08 | $29.63 | $30.11 | $29.59 | $29.90 | $29.90 | 1,319,513 |
2023-12-07 | $30.16 | $30.20 | $29.43 | $29.67 | $29.67 | 2,475,612 |
2023-12-06 | $29.75 | $29.91 | $28.67 | $29.23 | $29.23 | 2,098,350 |
2023-12-05 | $30.06 | $30.27 | $29.58 | $29.62 | $29.62 | 1,758,667 |
2023-12-04 | $30.26 | $30.60 | $29.89 | $30.26 | $30.26 | 1,646,831 |
2023-12-01 | $29.77 | $30.51 | $29.53 | $30.25 | $30.25 | 10,104,240 |
2023-11-30 | $29.76 | $30.01 | $29.49 | $29.75 | $29.75 | 2,838,318 |
2023-11-29 | $30.32 | $30.51 | $29.61 | $29.74 | $29.74 | 1,537,258 |
2023-11-28 | $30.03 | $30.31 | $30.01 | $30.18 | $30.18 | 1,118,200 |
2023-11-27 | $30.10 | $30.38 | $29.93 | $30.20 | $30.20 | 971,691 |
2023-11-24 | $30.19 | $30.45 | $30.05 | $30.20 | $30.20 | 508,630 |
2023-11-22 | $30.09 | $30.43 | $29.66 | $30.16 | $30.16 | 895,903 |
2023-11-21 | $29.68 | $30.19 | $29.61 | $29.94 | $29.94 | 838,926 |
2023-11-20 | $29.23 | $29.83 | $29.18 | $29.69 | $29.69 | 920,787 |
2023-11-17 | $29.21 | $29.56 | $29.19 | $29.31 | $29.31 | 1,305,263 |
2023-11-16 | $29.47 | $29.61 | $28.99 | $29.07 | $29.07 | 1,746,513 |
2023-11-15 | $29.42 | $30.04 | $29.35 | $29.45 | $29.45 | 1,399,511 |
2023-11-14 | $29.05 | $29.80 | $28.76 | $29.49 | $29.49 | 1,558,122 |
2023-11-13 | $28.37 | $28.78 | $28.30 | $28.40 | $28.40 | 1,251,511 |
2023-11-10 | $28.32 | $28.60 | $28.12 | $28.55 | $28.55 | 1,617,657 |
2023-11-09 | $28.58 | $28.58 | $27.93 | $28.22 | $28.22 | 1,160,749 |
2023-11-08 | $28.68 | $28.87 | $28.40 | $28.45 | $28.45 | 1,664,581 |
2023-11-07 | $28.72 | $29.00 | $28.42 | $28.60 | $28.60 | 1,502,705 |
2023-11-06 | $28.64 | $29.04 | $28.40 | $28.70 | $28.70 | 2,188,202 |
2023-11-03 | $28.47 | $28.91 | $27.98 | $28.59 | $28.59 | 2,885,488 |
2023-11-02 | $28.95 | $29.10 | $27.86 | $28.04 | $28.04 | 2,277,855 |
2023-11-01 | $27.66 | $28.70 | $27.47 | $28.67 | $28.67 | 2,959,806 |
2023-10-31 | $26.96 | $27.82 | $26.91 | $27.73 | $27.73 | 2,621,666 |
2023-10-30 | $26.80 | $26.98 | $26.17 | $26.83 | $26.83 | 2,250,548 |
2023-10-27 | $27.99 | $27.99 | $26.57 | $26.63 | $26.63 | 3,551,233 |
2023-10-26 | $28.15 | $28.74 | $27.47 | $27.73 | $27.73 | 3,842,585 |
2023-10-25 | $32.00 | $32.00 | $27.76 | $27.78 | $27.78 | 8,881,669 |
2023-10-24 | $32.00 | $33.02 | $31.87 | $32.87 | $32.87 | 2,638,223 |
2023-10-23 | $32.14 | $32.38 | $31.99 | $32.14 | $32.14 | 1,992,707 |
2023-10-20 | $32.48 | $32.57 | $32.09 | $32.26 | $32.26 | 1,539,444 |
2023-10-19 | $32.16 | $33.04 | $32.00 | $32.33 | $32.33 | 2,020,356 |
2023-10-18 | $32.97 | $32.97 | $32.25 | $32.27 | $32.27 | 1,864,910 |
2023-10-17 | $32.40 | $33.31 | $32.28 | $33.01 | $33.01 | 1,536,615 |
2023-10-16 | $32.38 | $32.50 | $32.10 | $32.29 | $32.29 | 1,527,352 |
2023-10-13 | $31.28 | $32.15 | $31.27 | $32.13 | $32.13 | 3,096,161 |
2023-10-12 | $32.05 | $32.05 | $31.17 | $31.23 | $31.23 | 1,607,321 |
2023-10-11 | $32.71 | $32.71 | $31.36 | $31.98 | $31.98 | 2,020,618 |
2023-10-10 | $32.18 | $32.88 | $31.88 | $32.68 | $32.68 | 1,634,059 |
2023-10-09 | $32.33 | $32.53 | $32.03 | $32.18 | $32.18 | 973,319 |
2023-10-06 | $32.51 | $32.68 | $31.89 | $32.53 | $32.53 | 1,434,366 |
2023-10-05 | $32.36 | $32.68 | $32.26 | $32.52 | $32.52 | 1,973,081 |
2023-10-04 | $32.55 | $32.55 | $32.10 | $32.29 | $32.29 | 1,892,326 |
2023-10-03 | $33.05 | $33.25 | $32.36 | $32.48 | $32.48 | 1,373,979 |
2023-10-02 | $32.27 | $33.26 | $32.15 | $33.24 | $33.24 | 2,005,626 |
2023-09-29 | $33.22 | $33.30 | $32.22 | $32.35 | $32.35 | 1,672,081 |
2023-09-28 | $32.94 | $33.28 | $32.87 | $33.01 | $33.01 | 1,422,535 |
2023-09-27 | $33.58 | $33.78 | $32.71 | $32.87 | $32.87 | 1,362,708 |
2023-09-26 | $33.94 | $34.03 | $33.42 | $33.53 | $33.53 | 2,126,263 |
2023-09-25 | $33.28 | $34.04 | $33.28 | $34.02 | $34.02 | 1,601,869 |
2023-09-22 | $32.91 | $33.49 | $32.77 | $33.29 | $33.29 | 1,703,427 |
2023-09-21 | $33.91 | $33.92 | $32.98 | $33.06 | $33.06 | 1,651,077 |
2023-09-20 | $34.21 | $34.49 | $34.02 | $34.06 | $34.06 | 1,090,478 |
2023-09-19 | $34.43 | $34.51 | $34.09 | $34.10 | $34.10 | 1,446,287 |
2023-09-18 | $34.75 | $34.89 | $34.40 | $34.49 | $34.49 | 1,884,717 |
2023-09-15 | $34.78 | $35.24 | $34.64 | $34.84 | $34.84 | 4,174,765 |
2023-09-14 | $34.68 | $34.93 | $34.58 | $34.78 | $34.78 | 1,017,654 |
2023-09-13 | $34.67 | $34.77 | $34.15 | $34.58 | $34.58 | 1,396,909 |
2023-09-12 | $34.63 | $35.15 | $34.62 | $34.67 | $34.67 | 1,766,364 |
2023-09-11 | $34.34 | $34.59 | $34.28 | $34.57 | $34.57 | 896,651 |
2023-09-08 | $34.26 | $34.51 | $34.04 | $34.33 | $34.33 | 983,187 |
2023-09-07 | $34.30 | $34.34 | $34.05 | $34.31 | $34.31 | 725,110 |
2023-09-06 | $34.02 | $34.23 | $33.83 | $34.20 | $34.20 | 1,374,482 |
2023-09-05 | $34.60 | $34.60 | $33.95 | $34.00 | $34.00 | 2,119,154 |
2023-09-01 | $34.98 | $35.23 | $34.53 | $34.57 | $34.57 | 1,778,726 |
2023-08-31 | $35.36 | $35.50 | $34.75 | $34.83 | $34.83 | 1,807,452 |
2023-08-30 | $35.04 | $35.63 | $34.96 | $35.23 | $35.23 | 1,667,552 |
2023-08-29 | $34.66 | $35.12 | $34.41 | $35.04 | $35.04 | 1,794,665 |
2023-08-28 | $35.23 | $35.29 | $34.65 | $34.76 | $34.76 | 1,477,013 |
2023-08-25 | $34.76 | $35.15 | $34.54 | $35.01 | $35.01 | 1,759,880 |
2023-08-24 | $35.19 | $35.36 | $34.70 | $34.76 | $34.76 | 1,287,834 |
2023-08-23 | $35.45 | $35.64 | $35.09 | $35.19 | $35.19 | 1,638,272 |
2023-08-22 | $35.30 | $35.71 | $35.14 | $35.45 | $35.45 | 1,862,366 |
2023-08-21 | $34.85 | $35.21 | $34.56 | $35.16 | $35.16 | 2,305,061 |
2023-08-18 | $34.19 | $34.87 | $34.17 | $34.75 | $34.75 | 1,779,983 |
2023-08-17 | $34.34 | $34.61 | $33.90 | $34.30 | $34.30 | 1,700,247 |
2023-08-16 | $35.62 | $35.74 | $34.59 | $34.70 | $34.70 | 2,090,393 |
2023-08-15 | $35.19 | $35.25 | $34.58 | $34.75 | $34.75 | 1,591,009 |
2023-08-14 | $34.52 | $35.14 | $34.40 | $34.99 | $34.99 | 1,586,002 |
2023-08-11 | $34.34 | $34.77 | $34.34 | $34.60 | $34.60 | 1,422,635 |
2023-08-10 | $34.13 | $34.65 | $34.02 | $34.37 | $34.37 | 1,418,241 |
2023-08-09 | $33.82 | $34.25 | $33.82 | $34.02 | $34.02 | 1,423,803 |
2023-08-08 | $33.55 | $34.05 | $33.52 | $33.88 | $33.88 | 963,118 |
2023-08-07 | $33.38 | $34.19 | $33.38 | $33.67 | $33.67 | 1,635,391 |
2023-08-04 | $33.69 | $33.91 | $33.21 | $33.38 | $33.38 | 1,064,988 |
2023-08-03 | $33.44 | $33.77 | $33.21 | $33.61 | $33.61 | 1,404,375 |
2023-08-02 | $33.73 | $34.05 | $33.30 | $33.64 | $33.64 | 1,914,975 |
2023-08-01 | $33.84 | $34.12 | $33.59 | $33.73 | $33.73 | 2,778,116 |
2023-07-31 | $34.15 | $34.15 | $33.12 | $33.78 | $33.78 | 2,803,858 |
2023-07-28 | $34.32 | $34.84 | $33.92 | $34.15 | $34.15 | 4,285,533 |
2023-07-27 | $33.99 | $34.02 | $32.41 | $33.86 | $33.86 | 7,367,975 |
2023-07-26 | $32.81 | $33.05 | $32.41 | $32.44 | $32.44 | 2,248,468 |
2023-07-25 | $32.67 | $33.13 | $32.51 | $32.94 | $32.94 | 2,152,427 |
2023-07-24 | $32.98 | $33.40 | $32.42 | $32.78 | $32.78 | 1,811,570 |
2023-07-21 | $33.32 | $33.42 | $32.89 | $33.05 | $33.05 | 1,832,016 |
2023-07-20 | $33.44 | $33.71 | $33.05 | $33.09 | $33.09 | 2,233,936 |
2023-07-19 | $34.00 | $34.17 | $33.04 | $33.29 | $33.29 | 2,925,706 |
2023-07-18 | $33.31 | $33.98 | $33.26 | $33.83 | $33.83 | 3,170,033 |
2023-07-17 | $32.59 | $33.30 | $32.46 | $33.20 | $33.20 | 5,776,796 |
2023-07-14 | $31.48 | $32.59 | $31.36 | $32.51 | $32.51 | 2,761,875 |
2023-07-13 | $30.74 | $31.49 | $30.65 | $31.38 | $31.38 | 1,702,897 |
2023-07-12 | $31.11 | $31.15 | $30.63 | $30.66 | $30.66 | 1,567,169 |
2023-07-11 | $31.08 | $31.32 | $30.68 | $30.95 | $30.95 | 1,471,818 |
2023-07-10 | $31.22 | $31.49 | $31.01 | $31.11 | $31.11 | 1,283,218 |
2023-07-07 | $31.80 | $31.93 | $31.16 | $31.23 | $31.23 | 1,419,495 |
2023-07-06 | $30.95 | $32.00 | $30.89 | $31.71 | $31.71 | 1,327,470 |
2023-07-05 | $32.09 | $32.50 | $31.85 | $32.00 | $32.00 | 1,565,995 |
2023-07-03 | $32.11 | $32.51 | $32.10 | $32.42 | $32.42 | 847,691 |
2023-06-30 | $31.99 | $33.07 | $31.95 | $32.49 | $32.49 | 3,682,415 |
2023-06-29 | $31.29 | $32.02 | $31.13 | $31.93 | $31.93 | 2,838,371 |
2023-06-28 | $31.40 | $31.56 | $31.12 | $31.29 | $31.29 | 2,221,373 |
2023-06-27 | $31.63 | $31.83 | $31.34 | $31.41 | $31.41 | 2,532,515 |
2023-06-26 | $31.71 | $32.15 | $30.96 | $31.87 | $31.87 | 8,972,913 |
2023-06-23 | $29.64 | $30.72 | $29.61 | $30.30 | $30.30 | 2,143,619 |
2023-06-22 | $29.80 | $30.32 | $29.69 | $29.86 | $29.86 | 1,164,731 |
2023-06-21 | $30.42 | $30.60 | $29.78 | $29.84 | $29.84 | 2,244,965 |
2023-06-20 | $30.61 | $30.92 | $30.31 | $30.63 | $30.63 | 1,574,706 |
2023-06-16 | $30.73 | $30.73 | $30.30 | $30.69 | $30.69 | 3,223,614 |
2023-06-15 | $30.36 | $30.99 | $30.34 | $30.46 | $30.46 | 1,815,326 |
2023-06-14 | $30.60 | $30.73 | $29.95 | $30.21 | $30.21 | 2,688,286 |
2023-06-13 | $30.07 | $30.89 | $30.01 | $30.85 | $30.85 | 2,485,941 |
2023-06-12 | $30.79 | $30.98 | $30.00 | $30.06 | $30.06 | 2,412,684 |
2023-06-09 | $30.61 | $31.10 | $30.08 | $30.64 | $30.64 | 5,495,757 |
2023-06-08 | $30.76 | $31.51 | $30.47 | $31.34 | $31.34 | 2,888,412 |
2023-06-07 | $31.59 | $31.80 | $30.52 | $30.78 | $30.78 | 4,052,289 |
2023-06-06 | $30.35 | $31.52 | $30.20 | $31.47 | $31.47 | 5,483,504 |
2023-06-05 | $29.69 | $31.00 | $29.44 | $30.35 | $30.35 | 15,863,992 |
2023-06-02 | $28.04 | $28.72 | $27.99 | $28.56 | $28.56 | 2,847,705 |
2023-06-01 | $27.51 | $27.88 | $27.46 | $27.73 | $27.73 | 1,340,882 |
2023-05-31 | $27.18 | $27.58 | $27.05 | $27.55 | $27.55 | 2,378,214 |
2023-05-30 | $27.81 | $28.06 | $27.22 | $27.25 | $27.25 | 1,466,271 |
2023-05-26 | $27.67 | $27.99 | $27.49 | $27.88 | $27.88 | 1,055,824 |
2023-05-25 | $27.68 | $27.76 | $27.18 | $27.62 | $27.62 | 1,977,070 |
2023-05-24 | $27.99 | $28.18 | $27.52 | $27.88 | $27.88 | 2,483,167 |
2023-05-23 | $28.11 | $28.73 | $28.00 | $28.08 | $28.08 | 1,440,090 |
2023-05-22 | $28.62 | $28.80 | $27.94 | $28.11 | $28.11 | 3,359,536 |
2023-05-19 | $27.78 | $28.63 | $27.57 | $28.59 | $28.59 | 3,940,251 |
2023-05-18 | $28.06 | $28.23 | $27.34 | $27.49 | $27.49 | 3,525,860 |
2023-05-17 | $27.58 | $28.29 | $27.27 | $28.19 | $28.19 | 4,874,768 |
2023-05-16 | $26.72 | $27.49 | $26.52 | $27.46 | $27.46 | 3,925,129 |
2023-05-15 | $26.95 | $27.20 | $26.63 | $26.84 | $26.84 | 3,481,196 |
2023-05-12 | $27.28 | $27.47 | $26.91 | $26.97 | $26.97 | 2,980,545 |
2023-05-11 | $26.93 | $27.31 | $26.89 | $27.17 | $27.17 | 4,726,520 |
2023-05-10 | $27.58 | $27.73 | $26.20 | $26.99 | $26.99 | 7,050,827 |
2023-05-09 | $28.16 | $28.21 | $27.05 | $27.33 | $27.33 | 3,935,854 |
2023-05-08 | $27.95 | $28.29 | $27.39 | $28.16 | $28.16 | 4,870,587 |
2023-05-05 | $27.78 | $29.06 | $27.19 | $27.98 | $27.98 | 10,138,578 |
2023-05-04 | $24.91 | $27.70 | $24.23 | $27.50 | $27.50 | 30,894,219 |
2023-05-03 | $32.68 | $33.08 | $32.04 | $32.79 | $32.79 | 3,734,260 |
2023-05-02 | $32.33 | $32.65 | $31.80 | $32.23 | $32.23 | 1,258,514 |
2023-05-01 | $32.15 | $33.18 | $32.15 | $32.64 | $32.64 | 1,219,604 |
2023-04-28 | $31.90 | $32.29 | $31.79 | $32.15 | $32.15 | 764,367 |
2023-04-27 | $31.61 | $32.16 | $31.35 | $32.04 | $32.04 | 715,607 |
2023-04-26 | $31.88 | $31.95 | $31.41 | $31.61 | $31.61 | 1,151,794 |
2023-04-25 | $32.44 | $32.69 | $32.07 | $32.14 | $32.14 | 746,239 |
2023-04-24 | $32.39 | $32.69 | $32.22 | $32.33 | $32.33 | 617,515 |
2023-04-21 | $31.70 | $32.61 | $31.65 | $32.42 | $32.42 | 1,141,969 |
2023-04-20 | $31.17 | $31.51 | $30.88 | $31.48 | $31.48 | 658,893 |
2023-04-19 | $31.73 | $31.77 | $31.24 | $31.43 | $31.43 | 628,118 |
2023-04-18 | $31.64 | $31.82 | $31.19 | $31.76 | $31.76 | 659,695 |
2023-04-17 | $31.62 | $31.65 | $31.17 | $31.41 | $31.41 | 504,499 |
2023-04-14 | $31.87 | $31.99 | $31.31 | $31.69 | $31.69 | 1,064,081 |
2023-04-13 | $31.59 | $31.84 | $31.23 | $31.83 | $31.83 | 915,462 |
2023-04-12 | $31.79 | $31.97 | $31.36 | $31.47 | $31.47 | 757,322 |
2023-04-11 | $31.29 | $31.98 | $31.12 | $31.76 | $31.76 | 755,857 |
2023-04-10 | $31.38 | $31.45 | $31.11 | $31.21 | $31.21 | 713,437 |
2023-04-06 | $32.05 | $32.30 | $31.51 | $31.61 | $31.61 | 634,885 |
2023-04-05 | $31.72 | $32.02 | $31.45 | $31.96 | $31.96 | 1,353,472 |
2023-04-04 | $31.80 | $31.93 | $31.48 | $31.80 | $31.80 | 820,118 |
2023-04-03 | $31.77 | $32.01 | $31.38 | $31.73 | $31.73 | 1,000,108 |
2023-03-31 | $31.64 | $31.82 | $31.47 | $31.77 | $31.77 | 1,347,412 |
2023-03-30 | $32.00 | $32.07 | $31.34 | $31.46 | $31.46 | 666,126 |
2023-03-29 | $32.00 | $32.00 | $31.47 | $31.79 | $31.79 | 1,808,397 |
2023-03-28 | $31.43 | $31.78 | $31.29 | $31.65 | $31.65 | 975,693 |
2023-03-27 | $31.89 | $31.94 | $31.49 | $31.56 | $31.56 | 812,121 |
2023-03-24 | $30.86 | $31.68 | $30.47 | $31.57 | $31.57 | 922,600 |
2023-03-23 | $31.15 | $31.29 | $30.54 | $30.99 | $30.99 | 1,456,800 |
2023-03-22 | $31.86 | $31.94 | $31.04 | $31.06 | $31.06 | 724,659 |
2023-03-21 | $31.51 | $31.96 | $31.17 | $31.90 | $31.90 | 855,000 |
2023-03-20 | $31.29 | $31.35 | $30.74 | $31.11 | $31.11 | 973,510 |
2023-03-17 | $31.53 | $31.53 | $30.95 | $31.14 | $31.14 | 1,825,821 |
2023-03-16 | $30.84 | $31.85 | $30.51 | $31.55 | $31.55 | 815,871 |
2023-03-15 | $31.07 | $31.26 | $30.53 | $31.09 | $31.09 | 1,155,148 |
2023-03-14 | $31.19 | $31.79 | $30.83 | $31.76 | $31.76 | 1,380,043 |
2023-03-13 | $30.41 | $30.94 | $29.82 | $30.57 | $30.57 | 1,848,518 |
2023-03-10 | $31.58 | $31.63 | $30.51 | $30.63 | $30.63 | 1,259,721 |
2023-03-09 | $32.24 | $32.41 | $31.62 | $31.72 | $31.72 | 984,458 |
2023-03-08 | $32.30 | $32.58 | $31.97 | $32.19 | $32.19 | 1,039,756 |
2023-03-07 | $32.65 | $32.82 | $32.03 | $32.30 | $32.30 | 1,301,933 |
2023-03-06 | $32.90 | $33.23 | $32.36 | $32.55 | $32.55 | 3,110,591 |
2023-03-03 | $32.16 | $33.31 | $31.91 | $33.17 | $33.17 | 7,147,121 |
2023-03-02 | $31.78 | $32.49 | $31.34 | $32.07 | $32.07 | 6,364,217 |
2023-03-01 | $30.49 | $31.38 | $30.11 | $31.29 | $31.29 | 1,063,411 |
2023-02-28 | $30.55 | $30.95 | $30.28 | $30.67 | $30.67 | 1,197,739 |
2023-02-27 | $30.95 | $32.07 | $30.66 | $30.82 | $30.82 | 1,160,035 |
2023-02-24 | $31.78 | $31.89 | $30.72 | $30.91 | $30.91 | 1,575,806 |
2023-02-23 | $30.58 | $32.12 | $30.14 | $31.90 | $31.90 | 3,705,217 |
2023-02-22 | $28.72 | $29.01 | $28.56 | $28.86 | $28.86 | 1,030,818 |
2023-02-21 | $29.03 | $29.15 | $28.61 | $28.63 | $28.63 | 888,189 |
2023-02-17 | $29.41 | $29.54 | $29.10 | $29.38 | $29.38 | 776,705 |
2023-02-16 | $28.91 | $29.86 | $28.74 | $29.30 | $29.30 | 1,929,219 |
2023-02-15 | $28.58 | $29.19 | $28.38 | $29.10 | $29.10 | 1,005,559 |
2023-02-14 | $28.93 | $29.19 | $28.52 | $28.62 | $28.62 | 597,310 |
2023-02-13 | $29.10 | $29.32 | $28.78 | $28.90 | $28.90 | 653,526 |
2023-02-10 | $28.92 | $29.24 | $28.78 | $29.07 | $29.07 | 836,481 |
2023-02-09 | $28.79 | $29.19 | $28.74 | $28.77 | $28.77 | 700,324 |
2023-02-08 | $28.13 | $28.81 | $28.04 | $28.67 | $28.67 | 953,675 |
2023-02-07 | $27.57 | $28.33 | $27.23 | $28.27 | $28.27 | 885,093 |
2023-02-06 | $28.67 | $28.84 | $27.60 | $27.68 | $27.68 | 645,998 |
2023-02-03 | $29.34 | $29.43 | $28.53 | $28.70 | $28.70 | 664,843 |
2023-02-02 | $29.20 | $29.54 | $29.03 | $29.26 | $29.26 | 1,031,039 |
2023-02-01 | $28.87 | $29.43 | $28.54 | $29.18 | $29.18 | 774,880 |
2023-01-31 | $28.34 | $28.95 | $28.34 | $28.87 | $28.87 | 740,248 |
2023-01-30 | $28.65 | $29.00 | $28.26 | $28.27 | $28.27 | 739,148 |
2023-01-27 | $28.63 | $28.90 | $28.23 | $28.64 | $28.64 | 598,553 |
2023-01-26 | $28.78 | $28.78 | $28.36 | $28.75 | $28.75 | 556,945 |
2023-01-25 | $28.00 | $28.60 | $27.81 | $28.57 | $28.57 | 688,353 |
2023-01-24 | $28.34 | $28.47 | $27.85 | $28.06 | $28.06 | 1,279,230 |
2023-01-23 | $28.00 | $28.53 | $27.11 | $28.34 | $28.34 | 1,844,315 |
2023-01-20 | $28.99 | $28.99 | $27.82 | $27.99 | $27.99 | 1,197,053 |
2023-01-19 | $28.43 | $29.02 | $28.15 | $28.68 | $28.68 | 1,026,240 |
2023-01-18 | $29.04 | $29.30 | $28.36 | $28.36 | $28.36 | 1,622,201 |
2023-01-17 | $28.79 | $29.82 | $28.51 | $29.02 | $29.02 | 1,264,260 |
2023-01-13 | $29.10 | $29.59 | $28.80 | $28.94 | $28.94 | 758,354 |
2023-01-12 | $28.86 | $29.24 | $28.17 | $29.10 | $29.10 | 1,924,200 |
2023-01-11 | $28.91 | $29.27 | $28.74 | $28.91 | $28.91 | 703,069 |
2023-01-10 | $28.59 | $29.07 | $28.42 | $28.94 | $28.94 | 1,187,649 |
2023-01-09 | $29.41 | $29.69 | $28.51 | $28.54 | $28.54 | 1,222,284 |
2023-01-06 | $28.90 | $29.43 | $28.25 | $29.40 | $29.40 | 886,570 |
2023-01-05 | $28.78 | $28.78 | $27.88 | $28.48 | $28.48 | 1,214,408 |
2023-01-04 | $29.65 | $29.67 | $28.82 | $28.90 | $28.90 | 1,101,363 |
2023-01-03 | $30.22 | $30.25 | $29.00 | $29.50 | $29.50 | 1,202,672 |
2022-12-30 | $30.30 | $30.39 | $29.85 | $30.09 | $30.09 | 1,067,929 |
2022-12-29 | $30.25 | $30.60 | $29.99 | $30.38 | $30.38 | 555,067 |
2022-12-28 | $30.11 | $30.49 | $29.81 | $30.03 | $30.03 | 456,898 |
2022-12-27 | $30.49 | $30.99 | $29.96 | $30.12 | $30.12 | 404,129 |
2022-12-23 | $30.15 | $30.24 | $29.85 | $30.22 | $30.22 | 321,497 |
2022-12-22 | $30.53 | $30.70 | $29.61 | $30.19 | $30.19 | 498,045 |
2022-12-21 | $29.96 | $30.70 | $29.66 | $30.64 | $30.64 | 756,832 |
2022-12-20 | $29.83 | $30.41 | $29.69 | $29.71 | $29.71 | 510,933 |
2022-12-19 | $29.82 | $29.98 | $29.24 | $29.82 | $29.82 | 539,162 |
2022-12-16 | $29.55 | $30.45 | $29.11 | $29.80 | $29.80 | 1,499,679 |
2022-12-15 | $30.98 | $31.12 | $30.07 | $30.17 | $30.17 | 955,796 |
2022-12-14 | $30.75 | $31.53 | $30.56 | $31.35 | $31.35 | 1,334,965 |
2022-12-13 | $31.16 | $31.27 | $30.20 | $30.55 | $30.55 | 988,825 |
2022-12-12 | $29.88 | $30.48 | $29.79 | $30.32 | $30.32 | 617,603 |
2022-12-09 | $30.01 | $30.29 | $29.72 | $29.73 | $29.73 | 811,341 |
2022-12-08 | $29.43 | $30.13 | $29.43 | $30.01 | $30.01 | 664,267 |
2022-12-07 | $29.85 | $30.29 | $29.49 | $29.56 | $29.56 | 501,538 |
2022-12-06 | $30.05 | $30.40 | $29.61 | $29.86 | $29.86 | 829,687 |
2022-12-05 | $30.74 | $31.01 | $29.96 | $30.22 | $30.22 | 872,807 |
2022-12-02 | $30.54 | $31.32 | $30.37 | $30.76 | $30.76 | 764,714 |
2022-12-01 | $30.38 | $31.01 | $30.22 | $30.81 | $30.81 | 1,220,790 |
2022-11-30 | $29.29 | $30.18 | $29.03 | $30.11 | $30.11 | 1,302,119 |
2022-11-29 | $28.69 | $29.24 | $28.64 | $29.17 | $29.17 | 1,917,117 |
2022-11-28 | $28.65 | $29.26 | $28.62 | $28.76 | $28.76 | 831,713 |
2022-11-25 | $28.40 | $29.00 | $28.16 | $28.84 | $28.84 | 421,869 |
2022-11-23 | $29.01 | $29.29 | $28.24 | $28.35 | $28.35 | 610,530 |
2022-11-22 | $28.32 | $28.91 | $27.90 | $28.85 | $28.85 | 3,432,076 |
2022-11-21 | $28.60 | $28.93 | $28.00 | $28.04 | $28.04 | 648,108 |
2022-11-18 | $28.41 | $28.85 | $28.04 | $28.69 | $28.69 | 1,283,653 |
2022-11-17 | $28.57 | $28.71 | $27.68 | $27.84 | $27.84 | 1,380,533 |
2022-11-16 | $28.74 | $29.47 | $28.63 | $29.08 | $29.08 | 987,583 |
2022-11-15 | $30.54 | $30.54 | $28.39 | $28.76 | $28.76 | 1,734,071 |
2022-11-14 | $29.28 | $31.51 | $29.28 | $30.08 | $30.08 | 1,808,215 |
2022-11-11 | $31.43 | $31.53 | $27.54 | $29.45 | $29.45 | 3,760,231 |
2022-11-10 | $32.47 | $32.56 | $31.16 | $31.52 | $31.52 | 1,211,017 |
2022-11-09 | $31.43 | $31.76 | $30.96 | $31.18 | $31.18 | 615,601 |
2022-11-08 | $31.26 | $31.92 | $30.77 | $31.55 | $31.55 | 922,342 |
2022-11-07 | $31.57 | $31.89 | $31.05 | $31.21 | $31.21 | 690,728 |
2022-11-04 | $30.69 | $32.34 | $30.54 | $31.54 | $31.54 | 1,693,037 |
2022-11-03 | $29.44 | $30.64 | $29.36 | $30.31 | $30.31 | 873,303 |
2022-11-02 | $30.31 | $30.96 | $29.75 | $30.02 | $30.02 | 1,358,586 |
2022-11-01 | $30.36 | $30.74 | $29.73 | $30.33 | $30.33 | 1,333,246 |
2022-10-31 | $31.15 | $31.33 | $29.88 | $30.26 | $30.26 | 1,715,381 |
2022-10-28 | $30.67 | $32.29 | $30.51 | $31.20 | $31.20 | 1,774,362 |
2022-10-27 | $33.72 | $33.87 | $30.69 | $30.78 | $30.78 | 2,897,390 |
2022-10-26 | $34.96 | $35.87 | $34.49 | $35.00 | $35.00 | 1,598,667 |
2022-10-25 | $34.01 | $34.95 | $33.97 | $34.64 | $34.64 | 1,037,904 |
2022-10-24 | $33.93 | $34.19 | $33.65 | $34.01 | $34.01 | 920,109 |
2022-10-21 | $32.85 | $33.62 | $32.14 | $33.48 | $33.48 | 824,498 |
2022-10-20 | $33.56 | $33.70 | $32.79 | $32.92 | $32.92 | 1,041,661 |
2022-10-19 | $33.91 | $34.23 | $33.32 | $33.52 | $33.52 | 1,156,407 |
2022-10-18 | $34.65 | $35.01 | $33.96 | $34.10 | $34.10 | 812,060 |
2022-10-17 | $33.39 | $34.32 | $33.13 | $33.77 | $33.77 | 1,333,301 |
2022-10-14 | $34.36 | $34.45 | $32.82 | $32.86 | $32.86 | 981,727 |
2022-10-13 | $33.10 | $34.81 | $32.82 | $33.96 | $33.96 | 1,533,419 |
2022-10-12 | $33.67 | $34.08 | $33.15 | $34.02 | $34.02 | 789,257 |
2022-10-11 | $32.84 | $34.39 | $32.84 | $33.67 | $33.67 | 1,740,646 |
2022-10-10 | $32.49 | $33.43 | $32.29 | $33.02 | $33.02 | 734,846 |
2022-10-07 | $33.16 | $33.48 | $32.15 | $32.38 | $32.38 | 769,276 |
2022-10-06 | $33.68 | $34.12 | $33.50 | $33.70 | $33.70 | 504,045 |
2022-10-05 | $33.51 | $34.10 | $33.44 | $33.97 | $33.97 | 871,333 |
2022-10-04 | $33.12 | $34.34 | $33.12 | $33.87 | $33.87 | 1,143,953 |
2022-10-03 | $31.97 | $32.88 | $31.40 | $32.59 | $32.59 | 1,054,588 |
2022-09-30 | $31.87 | $32.39 | $31.39 | $31.47 | $31.47 | 1,575,993 |
2022-09-29 | $32.07 | $32.25 | $31.25 | $31.98 | $31.98 | 929,156 |
2022-09-28 | $31.33 | $32.74 | $30.83 | $32.40 | $32.40 | 3,094,977 |
2022-09-27 | $30.01 | $30.48 | $29.53 | $29.76 | $29.76 | 645,217 |
2022-09-26 | $29.63 | $30.03 | $29.34 | $29.77 | $29.77 | 880,646 |
2022-09-23 | $30.00 | $30.00 | $29.20 | $29.74 | $29.74 | 723,319 |
2022-09-22 | $31.05 | $31.05 | $30.18 | $30.37 | $30.37 | 869,791 |
2022-09-21 | $31.39 | $32.20 | $31.12 | $31.16 | $31.16 | 1,159,282 |
2022-09-20 | $31.44 | $31.44 | $30.74 | $31.10 | $31.10 | 818,038 |
2022-09-19 | $31.71 | $31.85 | $31.22 | $31.57 | $31.57 | 546,543 |
2022-09-16 | $31.96 | $32.43 | $31.39 | $32.17 | $32.17 | 3,040,412 |
2022-09-15 | $32.68 | $33.05 | $32.07 | $32.15 | $32.15 | 833,173 |
2022-09-14 | $32.66 | $32.99 | $32.29 | $32.76 | $32.76 | 925,493 |
2022-09-13 | $33.01 | $33.25 | $32.40 | $32.57 | $32.57 | 1,122,670 |
2022-09-12 | $33.23 | $33.77 | $33.01 | $33.73 | $33.73 | 885,193 |
2022-09-09 | $33.60 | $33.76 | $32.94 | $33.18 | $33.18 | 982,026 |
2022-09-08 | $32.50 | $33.46 | $32.46 | $33.36 | $33.36 | 1,649,523 |
2022-09-07 | $31.73 | $32.69 | $30.73 | $32.50 | $32.50 | 1,373,769 |
2022-09-06 | $30.65 | $32.01 | $30.51 | $31.74 | $31.74 | 1,422,658 |
2022-09-02 | $30.80 | $31.18 | $30.30 | $30.55 | $30.55 | 777,817 |
2022-09-01 | $30.65 | $30.67 | $29.94 | $30.65 | $30.65 | 816,624 |
2022-08-31 | $31.64 | $31.69 | $30.86 | $30.96 | $30.96 | 752,052 |
2022-08-30 | $31.56 | $31.61 | $31.07 | $31.52 | $31.52 | 1,219,962 |
2022-08-29 | $31.30 | $31.56 | $31.13 | $31.30 | $31.30 | 621,562 |
2022-08-26 | $32.73 | $32.87 | $31.56 | $31.59 | $31.59 | 863,921 |
2022-08-25 | $32.83 | $32.94 | $32.35 | $32.77 | $32.77 | 663,440 |
2022-08-24 | $32.21 | $32.83 | $32.14 | $32.67 | $32.67 | 903,340 |
2022-08-23 | $32.38 | $32.74 | $32.12 | $32.20 | $32.20 | 1,922,300 |
2022-08-22 | $32.44 | $32.99 | $32.08 | $32.34 | $32.34 | 2,759,454 |
2022-08-19 | $31.97 | $32.45 | $31.66 | $32.32 | $32.32 | 4,730,138 |
2022-08-18 | $32.08 | $32.61 | $31.93 | $32.00 | $32.00 | 5,112,444 |
2022-08-17 | $32.36 | $33.00 | $31.88 | $32.11 | $32.11 | 6,117,583 |
2022-08-16 | $34.96 | $35.09 | $34.58 | $34.84 | $34.84 | 940,137 |
2022-08-15 | $34.59 | $35.37 | $34.30 | $35.14 | $35.14 | 625,399 |
2022-08-12 | $34.38 | $34.79 | $34.19 | $34.77 | $34.77 | 701,759 |
2022-08-11 | $34.55 | $35.27 | $33.97 | $34.17 | $34.17 | 1,005,683 |
2022-08-10 | $34.75 | $35.03 | $34.01 | $34.48 | $34.48 | 726,219 |
2022-08-09 | $34.75 | $34.87 | $34.07 | $34.37 | $34.37 | 855,665 |
2022-08-08 | $34.50 | $34.95 | $34.29 | $34.91 | $34.91 | 823,895 |
2022-08-05 | $34.14 | $34.93 | $33.94 | $34.49 | $34.49 | 789,974 |
2022-08-04 | $34.58 | $34.64 | $33.97 | $34.22 | $34.22 | 1,860,166 |
2022-08-03 | $35.22 | $35.36 | $34.60 | $34.75 | $34.75 | 976,963 |
2022-08-02 | $33.82 | $35.57 | $33.61 | $35.00 | $35.00 | 2,478,331 |
2022-08-01 | $33.37 | $34.09 | $33.01 | $33.86 | $33.86 | 840,577 |
2022-07-29 | $34.03 | $34.13 | $33.49 | $33.60 | $33.60 | 1,186,057 |
2022-07-28 | $33.24 | $34.26 | $32.73 | $33.93 | $33.93 | 1,517,530 |
2022-07-27 | $32.38 | $33.61 | $31.68 | $33.16 | $33.16 | 1,717,818 |
2022-07-26 | $32.23 | $32.65 | $30.85 | $32.31 | $32.31 | 1,121,220 |
2022-07-25 | $32.50 | $32.68 | $31.83 | $32.34 | $32.34 | 736,242 |
2022-07-22 | $32.16 | $32.59 | $31.79 | $32.28 | $32.28 | 1,116,668 |
2022-07-21 | $31.40 | $31.86 | $31.23 | $31.85 | $31.85 | 864,827 |
2022-07-20 | $31.39 | $31.58 | $30.82 | $31.50 | $31.50 | 804,463 |
2022-07-19 | $31.19 | $31.87 | $30.91 | $31.44 | $31.44 | 589,338 |
2022-07-18 | $32.00 | $32.21 | $30.63 | $30.77 | $30.77 | 1,057,085 |
2022-07-15 | $30.07 | $31.68 | $29.88 | $31.58 | $31.58 | 2,099,027 |
2022-07-14 | $29.08 | $29.75 | $28.53 | $29.33 | $29.33 | 643,359 |
2022-07-13 | $29.00 | $29.31 | $28.63 | $29.31 | $29.31 | 702,081 |
2022-07-12 | $29.27 | $29.90 | $29.04 | $29.27 | $29.27 | 679,843 |
2022-07-11 | $29.62 | $29.79 | $29.08 | $29.21 | $29.21 | 643,131 |
2022-07-08 | $29.21 | $30.31 | $29.21 | $29.77 | $29.77 | 783,862 |
2022-07-07 | $28.73 | $29.86 | $28.73 | $29.22 | $29.22 | 973,866 |
2022-07-06 | $28.33 | $28.66 | $27.98 | $28.39 | $28.39 | 783,524 |
2022-07-05 | $28.19 | $28.53 | $27.26 | $28.50 | $28.50 | 621,435 |
2022-07-01 | $27.76 | $28.64 | $27.08 | $28.53 | $28.53 | 843,796 |
2022-06-30 | $28.81 | $28.94 | $27.64 | $27.79 | $27.79 | 1,067,253 |
2022-06-29 | $28.56 | $29.46 | $28.25 | $29.28 | $29.28 | 1,106,331 |
2022-06-28 | $29.13 | $29.61 | $28.35 | $28.43 | $28.43 | 756,147 |
2022-06-27 | $28.69 | $29.26 | $27.68 | $29.04 | $29.04 | 1,132,560 |
2022-06-24 | $27.29 | $28.36 | $27.15 | $28.34 | $28.34 | 6,718,776 |
2022-06-23 | $26.35 | $26.87 | $26.16 | $26.85 | $26.85 | 862,582 |
2022-06-22 | $25.89 | $26.27 | $25.76 | $26.17 | $26.17 | 1,269,767 |
2022-06-21 | $26.52 | $26.74 | $26.07 | $26.15 | $26.15 | 1,149,678 |
2022-06-17 | $26.40 | $26.68 | $25.54 | $25.99 | $25.99 | 2,302,700 |
2022-06-16 | $27.04 | $27.05 | $25.98 | $26.11 | $26.11 | 1,190,857 |
2022-06-15 | $27.12 | $27.97 | $26.95 | $27.67 | $27.67 | 908,271 |
2022-06-14 | $26.88 | $27.36 | $26.35 | $26.85 | $26.85 | 1,146,971 |
2022-06-13 | $26.45 | $27.13 | $26.24 | $26.87 | $26.87 | 936,300 |
2022-06-10 | $27.27 | $27.85 | $26.02 | $27.36 | $27.36 | 756,571 |
2022-06-09 | $28.57 | $28.98 | $27.95 | $28.05 | $28.05 | 1,097,521 |
2022-06-08 | $29.90 | $29.98 | $28.61 | $28.88 | $28.88 | 1,074,110 |
2022-06-07 | $30.00 | $30.16 | $29.30 | $30.02 | $30.02 | 1,187,945 |
2022-06-06 | $30.25 | $30.25 | $29.75 | $30.08 | $30.08 | 726,131 |
2022-06-03 | $30.43 | $30.91 | $30.03 | $30.23 | $30.23 | 609,350 |
2022-06-02 | $29.54 | $30.79 | $29.23 | $30.71 | $30.71 | 697,555 |
2022-06-01 | $30.54 | $30.73 | $28.54 | $29.54 | $29.54 | 1,083,088 |
2022-05-31 | $30.80 | $30.91 | $29.70 | $30.36 | $30.36 | 2,027,236 |
2022-05-27 | $29.35 | $31.08 | $29.33 | $30.94 | $30.94 | 1,400,008 |
2022-05-26 | $28.92 | $29.28 | $27.68 | $29.07 | $29.07 | 551,649 |
2022-05-25 | $27.84 | $28.73 | $27.38 | $28.56 | $28.56 | 799,536 |
2022-05-24 | $28.09 | $28.20 | $27.37 | $27.99 | $27.99 | 683,271 |
2022-05-23 | $29.24 | $29.24 | $28.11 | $28.25 | $28.25 | 677,241 |
2022-05-20 | $29.28 | $29.47 | $28.14 | $28.89 | $28.89 | 656,485 |
2022-05-19 | $28.42 | $29.97 | $27.97 | $28.89 | $28.89 | 1,639,448 |
2022-05-18 | $28.95 | $29.85 | $28.33 | $28.48 | $28.48 | 658,795 |
2022-05-17 | $28.83 | $29.43 | $28.60 | $29.42 | $29.42 | 978,106 |
2022-05-16 | $28.73 | $28.73 | $28.10 | $28.38 | $28.38 | 529,022 |
2022-05-13 | $27.81 | $28.88 | $27.81 | $28.63 | $28.63 | 975,316 |
2022-05-12 | $26.30 | $27.73 | $26.28 | $27.72 | $27.72 | 935,452 |
2022-05-11 | $27.21 | $28.67 | $26.39 | $26.47 | $26.47 | 861,222 |
2022-05-10 | $27.28 | $27.44 | $26.20 | $26.96 | $26.96 | 986,921 |
2022-05-09 | $28.20 | $28.40 | $26.72 | $26.93 | $26.93 | 744,731 |
2022-05-06 | $28.81 | $29.22 | $28.08 | $28.48 | $28.48 | 659,112 |
2022-05-05 | $29.41 | $29.73 | $28.21 | $29.16 | $29.16 | 1,021,511 |
2022-05-04 | $29.29 | $30.00 | $28.44 | $29.82 | $29.82 | 637,311 |
2022-05-03 | $28.43 | $29.25 | $28.29 | $29.10 | $29.10 | 928,471 |
2022-05-02 | $29.86 | $30.01 | $27.97 | $28.44 | $28.44 | 1,046,785 |
2022-04-29 | $30.54 | $30.62 | $29.78 | $29.88 | $29.88 | 960,719 |
2022-04-28 | $27.52 | $30.70 | $27.50 | $30.48 | $30.48 | 1,773,896 |
2022-04-27 | $27.10 | $27.45 | $26.55 | $27.09 | $27.09 | 820,128 |
2022-04-26 | $27.85 | $28.28 | $27.06 | $27.08 | $27.08 | 718,006 |
2022-04-25 | $27.85 | $28.38 | $27.33 | $28.30 | $28.30 | 596,308 |
2022-04-22 | $29.13 | $29.65 | $27.70 | $27.91 | $27.91 | 764,649 |
2022-04-21 | $30.07 | $30.38 | $29.33 | $29.49 | $29.49 | 773,455 |
2022-04-20 | $29.67 | $30.41 | $29.43 | $30.05 | $30.05 | 491,820 |
2022-04-19 | $28.94 | $29.66 | $28.77 | $29.52 | $29.52 | 805,354 |
2022-04-18 | $29.51 | $29.62 | $28.77 | $28.90 | $28.90 | 447,157 |
2022-04-14 | $29.75 | $30.32 | $29.20 | $29.45 | $29.45 | 771,088 |
2022-04-13 | $28.74 | $29.78 | $28.74 | $29.71 | $29.71 | 1,053,548 |
2022-04-12 | $28.21 | $28.83 | $28.20 | $28.74 | $28.74 | 629,990 |
2022-04-11 | $28.33 | $28.45 | $27.79 | $27.87 | $27.87 | 569,400 |
2022-04-08 | $28.45 | $28.88 | $28.21 | $28.43 | $28.43 | 574,394 |
2022-04-07 | $27.90 | $28.40 | $27.59 | $28.33 | $28.33 | 878,800 |
2022-04-06 | $27.44 | $28.35 | $27.10 | $28.01 | $28.01 | 1,043,145 |
2022-04-05 | $27.47 | $27.87 | $27.26 | $27.44 | $27.44 | 443,008 |
2022-04-04 | $28.74 | $28.86 | $27.23 | $27.43 | $27.43 | 661,948 |
2022-04-01 | $28.56 | $29.13 | $28.40 | $28.72 | $28.72 | 813,798 |
2022-03-31 | $28.22 | $29.00 | $28.22 | $28.56 | $28.56 | 1,031,866 |
2022-03-30 | $28.74 | $28.84 | $28.06 | $28.29 | $28.29 | 748,317 |
2022-03-29 | $28.55 | $28.99 | $28.12 | $28.67 | $28.67 | 564,335 |
2022-03-28 | $27.85 | $28.35 | $27.71 | $28.34 | $28.34 | 482,267 |
2022-03-25 | $27.51 | $28.62 | $27.27 | $28.04 | $28.04 | 1,165,561 |
2022-03-24 | $26.60 | $27.62 | $26.45 | $27.61 | $27.61 | 472,907 |
2022-03-23 | $26.96 | $27.28 | $26.55 | $26.56 | $26.56 | 1,187,240 |
2022-03-22 | $26.57 | $27.24 | $26.45 | $27.19 | $27.19 | 666,638 |
2022-03-21 | $26.38 | $26.99 | $26.24 | $26.42 | $26.42 | 373,160 |
2022-03-18 | $26.65 | $26.77 | $26.16 | $26.59 | $26.59 | 1,228,338 |
2022-03-17 | $26.14 | $26.64 | $25.99 | $26.51 | $26.51 | 1,192,759 |
2022-03-16 | $26.12 | $26.66 | $25.60 | $26.32 | $26.32 | 701,295 |
2022-03-15 | $25.46 | $26.08 | $24.57 | $25.91 | $25.91 | 490,229 |
2022-03-14 | $25.63 | $25.77 | $24.97 | $25.23 | $25.23 | 1,119,573 |
2022-03-11 | $26.26 | $26.53 | $25.64 | $25.75 | $25.75 | 452,913 |
2022-03-10 | $25.84 | $26.12 | $25.36 | $26.08 | $26.08 | 674,590 |
2022-03-09 | $25.55 | $26.27 | $25.30 | $26.16 | $26.16 | 700,131 |
2022-03-08 | $25.72 | $26.22 | $25.28 | $25.30 | $25.30 | 1,054,829 |
2022-03-07 | $26.12 | $26.13 | $25.57 | $25.75 | $25.75 | 886,497 |
2022-03-04 | $25.25 | $26.61 | $25.11 | $26.23 | $26.23 | 1,014,409 |
2022-03-03 | $26.45 | $26.74 | $25.62 | $25.82 | $25.82 | 683,174 |
2022-03-02 | $25.48 | $26.54 | $25.25 | $26.15 | $26.15 | 1,087,427 |
2022-03-01 | $25.51 | $25.92 | $25.02 | $25.34 | $25.34 | 850,335 |
2022-02-28 | $25.26 | $26.12 | $25.04 | $25.70 | $25.70 | 793,098 |
2022-02-25 | $25.14 | $25.64 | $24.50 | $25.62 | $25.62 | 779,383 |
2022-02-24 | $24.05 | $25.29 | $23.38 | $25.19 | $25.19 | 797,148 |
2022-02-23 | $25.00 | $25.70 | $24.29 | $24.42 | $24.42 | 1,089,614 |
2022-02-22 | $23.86 | $23.86 | $23.05 | $23.19 | $23.19 | 676,548 |
2022-02-18 | $23.94 | $24.14 | $23.42 | $23.65 | $23.65 | 511,438 |
2022-02-17 | $24.45 | $24.57 | $23.87 | $23.96 | $23.96 | 494,936 |
2022-02-16 | $24.88 | $24.97 | $24.09 | $24.82 | $24.82 | 327,849 |
2022-02-15 | $24.22 | $25.01 | $24.05 | $24.93 | $24.93 | 1,055,454 |
2022-02-14 | $24.22 | $24.51 | $23.65 | $23.86 | $23.86 | 468,540 |
2022-02-11 | $24.46 | $24.84 | $24.11 | $24.18 | $24.18 | 608,593 |
2022-02-10 | $24.03 | $25.10 | $23.90 | $24.52 | $24.52 | 835,622 |
2022-02-09 | $24.62 | $25.00 | $24.43 | $24.62 | $24.62 | 666,273 |
2022-02-08 | $23.60 | $24.48 | $23.44 | $24.42 | $24.42 | 373,732 |
2022-02-07 | $23.61 | $23.94 | $23.40 | $23.62 | $23.62 | 477,333 |
2022-02-04 | $23.00 | $23.98 | $22.68 | $23.72 | $23.72 | 759,224 |
2022-02-03 | $23.13 | $23.38 | $22.80 | $23.28 | $23.28 | 842,039 |
2022-02-02 | $23.76 | $23.89 | $23.14 | $23.34 | $23.34 | 707,353 |
2022-02-01 | $23.51 | $23.96 | $22.77 | $23.70 | $23.70 | 805,481 |
2022-01-31 | $22.48 | $23.41 | $22.41 | $23.37 | $23.37 | 1,069,924 |
2022-01-28 | $21.96 | $22.76 | $21.52 | $22.76 | $22.76 | 627,042 |
2022-01-27 | $22.88 | $23.52 | $21.91 | $22.05 | $22.05 | 627,416 |
2022-01-26 | $22.85 | $23.33 | $22.24 | $22.56 | $22.56 | 852,019 |
2022-01-25 | $22.90 | $23.19 | $21.91 | $22.44 | $22.44 | 1,215,462 |
2022-01-24 | $21.66 | $23.15 | $21.32 | $23.10 | $23.10 | 1,057,464 |
2022-01-21 | $22.06 | $22.82 | $22.06 | $22.06 | $22.06 | 584,354 |
2022-01-20 | $22.17 | $23.00 | $22.17 | $22.37 | $22.37 | 773,502 |
2022-01-19 | $22.61 | $22.81 | $22.00 | $22.11 | $22.11 | 719,152 |
2022-01-18 | $23.91 | $24.03 | $22.56 | $22.65 | $22.65 | 776,963 |
2022-01-14 | $24.58 | $24.74 | $23.86 | $24.33 | $24.33 | 567,418 |
2022-01-13 | $24.88 | $25.13 | $24.46 | $24.77 | $24.77 | 859,274 |
2022-01-12 | $25.52 | $25.52 | $24.47 | $24.71 | $24.71 | 846,466 |
2022-01-11 | $25.06 | $25.43 | $24.60 | $25.40 | $25.40 | 807,105 |
2022-01-10 | $24.45 | $25.19 | $24.45 | $25.14 | $25.14 | 644,444 |
2022-01-07 | $25.90 | $26.25 | $24.88 | $25.04 | $25.04 | 1,183,949 |
2022-01-06 | $26.39 | $26.65 | $25.79 | $25.88 | $25.88 | 801,847 |
2022-01-05 | $27.43 | $27.70 | $26.38 | $26.43 | $26.43 | 757,389 |
2022-01-04 | $28.45 | $28.74 | $27.37 | $27.56 | $27.56 | 633,240 |
2022-01-03 | $28.46 | $28.61 | $27.74 | $28.45 | $28.45 | 989,593 |
2021-12-31 | $28.46 | $28.76 | $27.74 | $28.44 | $28.44 | 591,169 |
2021-12-30 | $28.26 | $28.86 | $28.05 | $28.43 | $28.43 | 669,129 |
2021-12-29 | $28.25 | $28.43 | $27.97 | $28.21 | $28.21 | 416,230 |
2021-12-28 | $28.05 | $28.70 | $27.92 | $28.23 | $28.23 | 547,931 |
2021-12-27 | $28.18 | $28.25 | $27.77 | $28.05 | $28.05 | 678,135 |
2021-12-23 | $28.10 | $28.21 | $27.75 | $27.96 | $27.96 | 559,973 |
2021-12-22 | $27.27 | $27.98 | $27.14 | $27.97 | $27.97 | 751,733 |
2021-12-21 | $26.59 | $27.48 | $26.36 | $27.34 | $27.34 | 869,829 |
2021-12-20 | $25.55 | $26.31 | $25.11 | $26.20 | $26.20 | 1,077,406 |
2021-12-17 | $25.46 | $26.48 | $24.95 | $26.07 | $26.07 | 3,314,098 |
2021-12-16 | $26.74 | $26.80 | $25.78 | $25.79 | $25.79 | 1,232,875 |
2021-12-15 | $26.13 | $26.53 | $25.35 | $26.51 | $26.51 | 1,103,951 |
2021-12-14 | $25.65 | $26.29 | $25.51 | $26.07 | $26.07 | 1,023,467 |
2021-12-13 | $25.61 | $26.37 | $25.47 | $26.00 | $26.00 | 1,142,625 |
2021-12-10 | $25.18 | $25.75 | $24.84 | $25.70 | $25.70 | 532,834 |
2021-12-09 | $25.76 | $26.04 | $25.14 | $25.14 | $25.14 | 460,789 |
2021-12-08 | $25.98 | $26.21 | $25.47 | $26.03 | $26.03 | 591,002 |
2021-12-07 | $25.65 | $26.30 | $25.26 | $26.05 | $26.05 | 837,400 |
2021-12-06 | $24.81 | $25.41 | $24.40 | $25.27 | $25.27 | 697,273 |
2021-12-03 | $25.37 | $25.48 | $24.37 | $24.55 | $24.55 | 425,056 |
2021-12-02 | $24.61 | $25.50 | $24.61 | $25.33 | $25.33 | 542,797 |
2021-12-01 | $25.90 | $25.98 | $24.47 | $24.49 | $24.49 | 662,687 |
2021-11-30 | $25.50 | $26.13 | $25.05 | $25.31 | $25.31 | 735,972 |
2021-11-29 | $25.68 | $26.29 | $25.54 | $25.58 | $25.58 | 635,545 |
2021-11-26 | $26.38 | $26.74 | $25.51 | $25.62 | $25.62 | 475,783 |
2021-11-24 | $27.08 | $27.10 | $26.13 | $27.00 | $27.00 | 591,015 |
2021-11-23 | $28.49 | $28.49 | $26.38 | $27.01 | $27.01 | 2,228,969 |
2021-11-22 | $26.82 | $28.60 | $26.55 | $28.38 | $28.38 | 1,389,855 |
2021-11-19 | $26.51 | $26.65 | $26.22 | $26.54 | $26.54 | 536,828 |
2021-11-18 | $26.50 | $26.70 | $26.06 | $26.55 | $26.55 | 1,055,711 |
2021-11-17 | $26.51 | $26.91 | $26.38 | $26.51 | $26.51 | 637,881 |
2021-11-16 | $26.77 | $27.06 | $26.50 | $26.64 | $26.64 | 524,458 |
2021-11-15 | $26.75 | $27.06 | $26.54 | $26.88 | $26.88 | 1,008,083 |
2021-11-12 | $26.56 | $26.93 | $26.43 | $26.70 | $26.70 | 891,597 |
2021-11-11 | $26.85 | $26.99 | $26.47 | $26.53 | $26.53 | 509,324 |
2021-11-10 | $27.33 | $27.75 | $26.75 | $26.86 | $26.86 | 808,705 |
2021-11-09 | $28.08 | $28.29 | $27.27 | $27.35 | $27.35 | 640,473 |
2021-11-08 | $27.98 | $28.23 | $26.86 | $27.97 | $27.97 | 724,581 |
2021-11-05 | $28.00 | $28.28 | $27.59 | $27.92 | $27.92 | 753,531 |
2021-11-04 | $24.12 | $27.84 | $23.00 | $27.43 | $27.43 | 878,819 |
2021-11-03 | $27.23 | $28.01 | $27.02 | $27.93 | $27.93 | 745,887 |
2021-11-02 | $28.14 | $28.14 | $27.37 | $27.49 | $27.49 | 514,933 |
2021-11-01 | $27.54 | $27.97 | $27.19 | $27.92 | $27.92 | 682,378 |
2021-10-29 | $27.01 | $27.52 | $26.93 | $27.33 | $27.33 | 963,935 |
2021-10-28 | $26.69 | $27.29 | $26.69 | $27.03 | $27.03 | 708,089 |
2021-10-27 | $26.85 | $27.09 | $26.61 | $26.64 | $26.64 | 595,841 |
2021-10-26 | $26.74 | $27.06 | $26.52 | $26.91 | $26.91 | 711,513 |
2021-10-25 | $27.06 | $27.12 | $26.60 | $26.84 | $26.84 | 887,718 |
2021-10-22 | $25.76 | $26.47 | $25.58 | $26.43 | $26.43 | 821,122 |
2021-10-21 | $25.27 | $25.80 | $25.17 | $25.75 | $25.75 | 727,539 |
2021-10-20 | $24.15 | $25.36 | $23.88 | $25.27 | $25.27 | 1,267,359 |
2021-10-19 | $23.91 | $24.13 | $23.62 | $23.76 | $23.76 | 802,645 |
2021-10-18 | $24.31 | $24.31 | $23.76 | $23.81 | $23.81 | 553,064 |
2021-10-15 | $24.73 | $24.76 | $24.44 | $24.46 | $24.46 | 714,915 |
2021-10-14 | $24.00 | $24.53 | $23.88 | $24.34 | $24.34 | 740,737 |
2021-10-13 | $24.49 | $24.50 | $23.52 | $23.72 | $23.72 | 815,664 |
2021-10-12 | $24.34 | $24.74 | $24.23 | $24.52 | $24.52 | 676,144 |
2021-10-11 | $24.91 | $24.97 | $24.30 | $24.31 | $24.31 | 463,114 |
2021-10-08 | $25.07 | $25.29 | $24.82 | $24.98 | $24.98 | 426,775 |
2021-10-07 | $24.91 | $25.40 | $24.70 | $25.07 | $25.07 | 1,156,504 |
2021-10-06 | $24.71 | $25.05 | $24.11 | $24.67 | $24.67 | 752,427 |
2021-10-05 | $24.89 | $25.24 | $24.81 | $25.04 | $25.04 | 1,087,752 |
2021-10-04 | $24.90 | $25.64 | $24.42 | $24.86 | $24.86 | 923,791 |
2021-10-01 | $24.42 | $24.95 | $23.99 | $24.82 | $24.82 | 1,027,030 |
2021-09-30 | $24.51 | $24.99 | $24.17 | $24.26 | $24.26 | 772,251 |
2021-09-29 | $24.30 | $24.43 | $23.95 | $24.36 | $24.36 | 1,401,549 |
2021-09-28 | $24.53 | $24.72 | $23.97 | $24.11 | $24.11 | 1,746,881 |
2021-09-27 | $24.27 | $24.98 | $24.02 | $24.78 | $24.78 | 1,550,896 |
2021-09-24 | $25.52 | $25.70 | $24.45 | $24.51 | $24.51 | 3,166,745 |
2021-09-23 | $25.88 | $25.98 | $25.34 | $25.62 | $25.62 | 1,270,652 |
2021-09-22 | $25.03 | $26.01 | $24.91 | $25.68 | $25.68 | 1,857,010 |
2021-09-21 | $25.61 | $25.79 | $24.95 | $24.98 | $24.98 | 1,642,512 |
2021-09-20 | $25.55 | $25.75 | $25.00 | $25.39 | $25.39 | 1,856,659 |
2021-09-17 | $25.66 | $25.87 | $25.47 | $25.75 | $25.75 | 5,717,267 |
2021-09-16 | $25.38 | $25.64 | $25.20 | $25.55 | $25.55 | 895,006 |
2021-09-15 | $24.78 | $25.47 | $24.61 | $25.43 | $25.43 | 1,471,716 |
2021-09-14 | $25.60 | $25.62 | $24.90 | $25.00 | $25.00 | 1,190,542 |
2021-09-13 | $25.99 | $26.13 | $25.36 | $25.45 | $25.45 | 1,095,688 |
2021-09-10 | $26.21 | $26.68 | $25.97 | $25.99 | $25.99 | 1,366,389 |
2021-09-09 | $26.50 | $26.82 | $26.00 | $26.00 | $26.00 | 2,142,463 |
2021-09-08 | $27.36 | $27.43 | $26.35 | $26.42 | $26.42 | 6,198,736 |
2021-09-07 | $27.95 | $28.21 | $27.67 | $28.17 | $28.17 | 1,571,052 |
2021-09-03 | $27.37 | $27.97 | $27.12 | $27.86 | $27.86 | 1,004,555 |
2021-09-02 | $27.81 | $27.96 | $27.52 | $27.53 | $27.53 | 1,661,936 |
2021-09-01 | $26.59 | $27.85 | $26.32 | $27.69 | $27.69 | 1,754,253 |
2021-08-31 | $26.27 | $27.15 | $26.16 | $26.75 | $26.75 | 2,852,209 |
2021-08-30 | $25.38 | $26.57 | $25.25 | $26.27 | $26.27 | 2,022,447 |
2021-08-27 | $26.03 | $26.12 | $24.72 | $25.05 | $25.05 | 28,083,015 |
2021-08-26 | $25.90 | $26.28 | $25.67 | $25.99 | $25.99 | 3,155,505 |
2021-08-25 | $26.61 | $26.90 | $25.35 | $25.81 | $25.81 | 8,480,805 |
2021-08-24 | $24.24 | $24.55 | $23.82 | $24.15 | $24.15 | 894,630 |
2021-08-23 | $23.88 | $24.38 | $23.67 | $24.31 | $24.31 | 1,770,281 |
2021-08-20 | $22.15 | $23.80 | $21.87 | $23.70 | $23.70 | 1,574,294 |
2021-08-19 | $21.50 | $22.41 | $21.48 | $22.03 | $22.03 | 1,385,843 |
2021-08-18 | $21.78 | $22.04 | $21.43 | $21.49 | $21.49 | 1,010,039 |
2021-08-17 | $21.52 | $21.82 | $21.30 | $21.79 | $21.79 | 657,401 |
2021-08-16 | $21.11 | $21.58 | $20.88 | $21.58 | $21.58 | 507,492 |
2021-08-13 | $21.67 | $21.79 | $21.23 | $21.24 | $21.24 | 434,067 |
2021-08-12 | $21.26 | $21.85 | $20.91 | $21.65 | $21.65 | 529,528 |
2021-08-11 | $21.59 | $21.76 | $21.08 | $21.49 | $21.49 | 654,035 |
2021-08-10 | $21.62 | $21.80 | $21.24 | $21.49 | $21.49 | 864,261 |
2021-08-09 | $22.01 | $22.29 | $21.65 | $21.72 | $21.72 | 1,296,721 |
2021-08-06 | $21.68 | $22.40 | $21.42 | $22.07 | $22.07 | 5,700,963 |
2021-08-05 | $20.58 | $21.85 | $20.34 | $21.40 | $21.40 | 5,729,802 |
2021-08-04 | $21.00 | $21.25 | $20.20 | $20.34 | $20.34 | 10,228,922 |
2021-08-03 | $21.01 | $21.75 | $20.64 | $21.29 | $21.29 | 1,939,637 |
2021-08-02 | $20.66 | $21.02 | $20.32 | $20.37 | $20.37 | 1,445,777 |
2021-07-30 | $20.74 | $21.03 | $20.06 | $20.72 | $20.72 | 320,626 |
2021-07-29 | $20.81 | $21.56 | $20.50 | $20.78 | $20.78 | 474,488 |
2021-07-28 | $20.60 | $20.94 | $20.27 | $20.69 | $20.69 | 473,584 |
2021-07-27 | $20.56 | $21.24 | $20.26 | $20.55 | $20.55 | 433,032 |
2021-07-26 | $20.85 | $21.28 | $20.40 | $20.53 | $20.53 | 723,382 |
2021-07-23 | $21.37 | $21.57 | $21.16 | $21.24 | $21.24 | 416,130 |
2021-07-22 | $21.27 | $21.39 | $20.97 | $21.23 | $21.23 | 584,457 |
2021-07-21 | $20.81 | $21.52 | $20.62 | $21.29 | $21.29 | 1,019,885 |
2021-07-20 | $20.07 | $20.87 | $20.07 | $20.81 | $20.81 | 783,984 |
2021-07-19 | $20.28 | $20.58 | $19.69 | $20.09 | $20.09 | 863,448 |
2021-07-16 | $20.14 | $20.34 | $19.74 | $19.98 | $19.98 | 546,059 |
2021-07-15 | $20.23 | $20.55 | $19.75 | $19.99 | $19.99 | 534,077 |
2021-07-14 | $21.17 | $21.17 | $20.25 | $20.33 | $20.33 | 351,450 |
2021-07-13 | $21.36 | $21.36 | $20.94 | $21.04 | $21.04 | 309,297 |
2021-07-12 | $21.59 | $21.59 | $20.99 | $21.42 | $21.42 | 1,036,511 |
2021-07-09 | $21.82 | $22.03 | $21.49 | $21.59 | $21.59 | 465,112 |
2021-07-08 | $21.98 | $22.18 | $21.49 | $21.66 | $21.66 | 689,863 |
2021-07-07 | $22.01 | $22.50 | $21.68 | $22.25 | $22.25 | 1,689,996 |
2021-07-06 | $21.97 | $22.03 | $21.44 | $22.01 | $22.01 | 531,108 |
2021-07-02 | $21.80 | $22.01 | $21.67 | $21.89 | $21.89 | 779,642 |
2021-07-01 | $22.06 | $22.12 | $21.70 | $21.90 | $21.90 | 748,770 |
2021-06-30 | $21.85 | $22.04 | $21.75 | $21.87 | $21.87 | 546,958 |
2021-06-29 | $22.13 | $22.35 | $21.89 | $21.99 | $21.99 | 1,391,188 |
2021-06-28 | $22.52 | $22.52 | $21.68 | $21.90 | $21.90 | 3,056,528 |
2021-06-25 | $21.45 | $22.65 | $21.25 | $22.45 | $22.45 | 8,111,590 |
2021-06-24 | $21.35 | $21.51 | $21.19 | $21.42 | $21.42 | 986,768 |
2021-06-23 | $21.58 | $21.70 | $21.19 | $21.27 | $21.27 | 870,232 |
2021-06-22 | $21.42 | $21.87 | $21.35 | $21.48 | $21.48 | 1,082,671 |
2021-06-21 | $20.56 | $21.45 | $20.39 | $21.43 | $21.43 | 1,124,221 |
2021-06-18 | $20.39 | $20.76 | $20.20 | $20.56 | $20.56 | 1,131,847 |
2021-06-17 | $20.71 | $20.87 | $20.51 | $20.73 | $20.73 | 775,611 |
2021-06-16 | $20.58 | $20.93 | $20.20 | $20.62 | $20.62 | 982,344 |
2021-06-15 | $20.41 | $20.79 | $20.23 | $20.63 | $20.63 | 1,459,852 |
2021-06-14 | $21.03 | $21.12 | $20.46 | $20.53 | $20.53 | 1,155,461 |
2021-06-11 | $21.18 | $21.47 | $20.93 | $21.01 | $21.01 | 3,198,367 |
2021-06-10 | $21.00 | $21.69 | $20.74 | $21.37 | $21.37 | 2,787,120 |
2021-06-09 | $21.38 | $22.69 | $20.32 | $21.00 | $21.00 | 5,967,084 |
2021-06-08 | $21.08 | $21.38 | $20.43 | $20.82 | $20.82 | 1,435,293 |
2021-06-07 | $18.96 | $21.21 | $18.93 | $20.90 | $20.90 | 4,172,049 |
2021-06-04 | $18.55 | $18.89 | $18.37 | $18.87 | $18.87 | 670,763 |
2021-06-03 | $18.14 | $18.67 | $18.02 | $18.51 | $18.51 | 612,987 |
2021-06-02 | $18.63 | $18.75 | $17.97 | $18.14 | $18.14 | 762,270 |
2021-06-01 | $18.34 | $18.65 | $18.23 | $18.56 | $18.56 | 428,587 |
2021-05-28 | $19.16 | $19.24 | $18.24 | $18.34 | $18.34 | 544,160 |
2021-05-27 | $19.32 | $19.40 | $18.71 | $19.02 | $19.02 | 1,397,864 |
2021-05-26 | $18.69 | $19.21 | $18.60 | $19.20 | $19.20 | 965,406 |
2021-05-25 | $19.01 | $19.43 | $18.68 | $18.69 | $18.69 | 1,069,583 |
2021-05-24 | $18.78 | $19.02 | $18.65 | $18.86 | $18.86 | 525,421 |
2021-05-21 | $18.43 | $18.80 | $18.36 | $18.71 | $18.71 | 1,145,480 |
2021-05-20 | $17.85 | $17.95 | $17.64 | $17.90 | $17.90 | 395,816 |
2021-05-19 | $17.19 | $17.70 | $17.06 | $17.69 | $17.69 | 678,306 |
2021-05-18 | $17.26 | $17.80 | $17.26 | $17.54 | $17.54 | 388,477 |
2021-05-17 | $17.19 | $17.35 | $16.93 | $17.25 | $17.25 | 344,315 |
2021-05-14 | $17.21 | $17.46 | $17.11 | $17.29 | $17.29 | 411,493 |
2021-05-13 | $17.12 | $17.76 | $16.88 | $17.09 | $17.09 | 678,013 |
2021-05-12 | $16.78 | $17.38 | $16.18 | $17.00 | $17.00 | 1,369,719 |
2021-05-11 | $16.45 | $16.93 | $16.02 | $16.82 | $16.82 | 818,336 |
2021-05-10 | $17.53 | $17.58 | $16.63 | $16.66 | $16.66 | 475,801 |
2021-05-07 | $17.44 | $17.92 | $17.26 | $17.58 | $17.58 | 600,785 |
2021-05-06 | $18.37 | $18.50 | $17.34 | $17.62 | $17.62 | 1,057,569 |
2021-05-05 | $17.31 | $18.85 | $17.31 | $18.45 | $18.45 | 1,001,071 |
2021-05-04 | $19.01 | $19.16 | $18.80 | $19.09 | $19.09 | 593,971 |
2021-05-03 | $19.28 | $19.33 | $18.99 | $19.22 | $19.22 | 469,880 |
2021-04-30 | $19.28 | $19.45 | $18.99 | $19.08 | $19.08 | 706,144 |
2021-04-29 | $19.25 | $19.52 | $19.00 | $19.39 | $19.39 | 489,766 |
2021-04-28 | $19.29 | $19.39 | $18.89 | $19.21 | $19.21 | 565,012 |
2021-04-27 | $19.28 | $19.52 | $18.19 | $19.24 | $19.24 | 1,459,001 |
2021-04-26 | $19.58 | $19.65 | $19.24 | $19.28 | $19.28 | 547,444 |
2021-04-23 | $19.58 | $19.70 | $19.09 | $19.54 | $19.54 | 422,633 |
2021-04-22 | $18.98 | $19.64 | $18.90 | $19.45 | $19.45 | 645,218 |
2021-04-21 | $18.97 | $19.21 | $18.63 | $18.90 | $18.90 | 588,038 |
2021-04-20 | $19.29 | $19.39 | $18.89 | $18.89 | $18.89 | 1,129,560 |
2021-04-19 | $19.33 | $19.36 | $18.94 | $19.34 | $19.34 | 483,158 |
2021-04-16 | $19.34 | $19.44 | $19.00 | $19.36 | $19.36 | 565,486 |
2021-04-15 | $19.08 | $19.41 | $18.86 | $19.32 | $19.32 | 490,344 |
2021-04-14 | $18.91 | $19.44 | $18.79 | $18.93 | $18.93 | 1,399,251 |
2021-04-13 | $18.52 | $19.04 | $18.39 | $18.87 | $18.87 | 1,334,674 |
2021-04-12 | $18.87 | $18.87 | $18.50 | $18.50 | $18.50 | 433,539 |
2021-04-09 | $18.53 | $18.86 | $18.40 | $18.85 | $18.85 | 429,693 |
2021-04-08 | $18.40 | $18.61 | $18.28 | $18.60 | $18.60 | 557,603 |
2021-04-07 | $18.51 | $18.76 | $18.06 | $18.22 | $18.22 | 537,262 |
2021-04-06 | $18.62 | $18.88 | $18.45 | $18.50 | $18.50 | 681,181 |
2021-04-05 | $18.40 | $18.61 | $18.21 | $18.53 | $18.53 | 705,678 |
2021-04-01 | $17.74 | $18.29 | $17.58 | $18.26 | $18.26 | 1,269,551 |
2021-03-31 | $17.54 | $17.94 | $17.25 | $17.74 | $17.74 | 803,464 |
2021-03-30 | $17.30 | $17.69 | $17.22 | $17.56 | $17.56 | 785,483 |
2021-03-29 | $17.93 | $18.30 | $17.32 | $17.41 | $17.41 | 779,053 |
2021-03-26 | $18.13 | $18.36 | $17.80 | $18.07 | $18.07 | 1,583,214 |
2021-03-25 | $18.00 | $18.19 | $17.25 | $18.12 | $18.12 | 2,129,309 |
2021-03-24 | $18.41 | $18.98 | $17.71 | $17.81 | $17.81 | 2,088,815 |
2021-03-23 | $18.50 | $18.87 | $18.21 | $18.22 | $18.22 | 1,805,953 |
2021-03-22 | $18.65 | $18.90 | $18.24 | $18.67 | $18.67 | 1,290,994 |
2021-03-19 | $19.19 | $19.50 | $18.38 | $18.85 | $18.85 | 5,492,997 |
2021-03-18 | $19.56 | $19.99 | $18.81 | $18.84 | $18.84 | 1,567,179 |
2021-03-17 | $19.83 | $20.03 | $19.21 | $19.83 | $19.83 | 2,102,007 |
2021-03-16 | $19.93 | $20.16 | $19.36 | $19.95 | $19.95 | 4,499,499 |
2021-03-15 | $20.08 | $21.34 | $19.94 | $21.32 | $21.32 | 1,147,174 |
2021-03-12 | $20.90 | $20.99 | $19.76 | $20.02 | $20.02 | 876,046 |
2021-03-11 | $19.59 | $20.89 | $19.58 | $20.72 | $20.72 | 1,524,768 |
2021-03-10 | $18.91 | $20.17 | $18.91 | $19.58 | $19.58 | 1,182,646 |
2021-03-09 | $18.97 | $19.55 | $18.69 | $18.81 | $18.81 | 1,377,254 |
2021-03-08 | $18.76 | $19.18 | $18.60 | $18.62 | $18.62 | 855,968 |
2021-03-05 | $18.73 | $19.03 | $17.55 | $18.94 | $18.94 | 776,754 |
2021-03-04 | $19.03 | $19.29 | $18.26 | $18.54 | $18.54 | 468,599 |
2021-03-03 | $19.60 | $19.67 | $18.80 | $19.12 | $19.12 | 439,991 |
2021-03-02 | $19.66 | $19.84 | $19.29 | $19.54 | $19.54 | 447,824 |
2021-03-01 | $19.57 | $20.07 | $19.16 | $19.77 | $19.77 | 605,185 |
2021-02-26 | $19.15 | $19.71 | $18.53 | $19.19 | $19.19 | 776,805 |
2021-02-25 | $19.41 | $19.63 | $18.77 | $18.83 | $18.83 | 963,729 |
2021-02-24 | $18.91 | $19.48 | $18.83 | $19.42 | $19.42 | 529,780 |
2021-02-23 | $18.64 | $19.24 | $18.30 | $18.97 | $18.97 | 774,919 |
2021-02-22 | $18.94 | $19.09 | $18.70 | $18.86 | $18.86 | 1,198,528 |
2021-02-19 | $18.96 | $19.33 | $18.81 | $18.92 | $18.92 | 558,098 |
2021-02-18 | $19.84 | $19.86 | $18.91 | $19.01 | $19.01 | 809,126 |
2021-02-17 | $19.71 | $20.55 | $19.39 | $19.86 | $19.86 | 931,890 |
2021-02-16 | $19.26 | $19.90 | $19.14 | $19.82 | $19.82 | 1,148,161 |
2021-02-12 | $20.00 | $20.48 | $19.30 | $19.33 | $19.33 | 3,460,131 |
2021-02-11 | $18.87 | $20.53 | $18.81 | $19.93 | $19.93 | 2,868,856 |
2021-02-10 | $19.26 | $19.90 | $18.59 | $18.68 | $18.68 | 3,616,103 |
2021-02-09 | $18.31 | $19.55 | $18.23 | $19.28 | $19.28 | 6,361,727 |
2021-02-08 | $19.83 | $20.08 | $19.44 | $19.96 | $19.96 | 620,451 |
2021-02-05 | $20.05 | $20.24 | $19.39 | $19.89 | $19.89 | 404,731 |
2021-02-04 | $20.40 | $20.88 | $19.87 | $19.90 | $19.90 | 532,948 |
2021-02-03 | $19.53 | $20.73 | $19.36 | $19.81 | $19.81 | 2,001,950 |
2021-02-02 | $19.62 | $19.85 | $18.97 | $19.58 | $19.58 | 481,202 |
2021-02-01 | $18.71 | $19.54 | $18.16 | $19.46 | $19.46 | 518,800 |
2021-01-29 | $18.76 | $19.03 | $18.34 | $18.48 | $18.48 | 1,007,826 |
2021-01-28 | $18.24 | $18.90 | $18.16 | $18.78 | $18.78 | 573,877 |
2021-01-27 | $18.67 | $19.02 | $18.02 | $18.15 | $18.15 | 852,429 |
2021-01-26 | $19.50 | $19.95 | $19.04 | $19.22 | $19.22 | 334,144 |
2021-01-25 | $19.75 | $19.77 | $19.03 | $19.64 | $19.64 | 540,810 |
2021-01-22 | $19.50 | $19.90 | $18.92 | $19.59 | $19.59 | 696,558 |
2021-01-21 | $18.78 | $19.59 | $18.40 | $19.33 | $19.33 | 993,143 |
2021-01-20 | $19.00 | $19.40 | $18.61 | $18.68 | $18.68 | 553,603 |
2021-01-19 | $17.87 | $19.10 | $17.80 | $18.93 | $18.93 | 1,382,937 |
2021-01-15 | $16.47 | $17.71 | $16.12 | $17.66 | $17.66 | 1,389,613 |
2021-01-14 | $16.87 | $17.00 | $16.00 | $16.60 | $16.60 | 344,224 |
2021-01-13 | $16.98 | $17.00 | $16.51 | $16.78 | $16.78 | 404,765 |
2021-01-12 | $17.47 | $17.50 | $16.83 | $17.01 | $17.01 | 642,547 |
2021-01-11 | $16.94 | $17.52 | $16.88 | $17.43 | $17.43 | 1,234,805 |
2021-01-08 | $17.00 | $17.00 | $16.57 | $16.78 | $16.78 | 572,350 |
2021-01-07 | $16.47 | $17.16 | $16.28 | $16.92 | $16.92 | 414,312 |
2021-01-06 | $15.80 | $16.46 | $15.80 | $16.40 | $16.40 | 510,652 |
2021-01-05 | $15.72 | $16.20 | $15.48 | $15.81 | $15.81 | 288,390 |
2021-01-04 | $15.64 | $16.00 | $15.37 | $15.72 | $15.72 | 288,407 |
2020-12-31 | $15.68 | $15.77 | $15.50 | $15.64 | $15.64 | 211,960 |
2020-12-30 | $15.48 | $15.81 | $15.26 | $15.68 | $15.68 | 334,148 |
2020-12-29 | $15.55 | $15.83 | $15.25 | $15.40 | $15.40 | 607,541 |
2020-12-28 | $15.43 | $15.70 | $15.20 | $15.44 | $15.44 | 233,748 |
2020-12-24 | $15.34 | $15.74 | $15.16 | $15.55 | $15.55 | 177,292 |
2020-12-23 | $14.95 | $15.44 | $14.95 | $15.24 | $15.24 | 1,014,480 |
2020-12-22 | $14.97 | $15.42 | $14.76 | $14.91 | $14.91 | 770,037 |
2020-12-21 | $14.77 | $14.99 | $14.64 | $14.84 | $14.84 | 642,879 |
2020-12-18 | $15.00 | $15.15 | $14.58 | $15.00 | $15.00 | 1,296,570 |
2020-12-17 | $14.36 | $14.99 | $14.31 | $14.94 | $14.94 | 1,118,827 |
2020-12-16 | $14.63 | $14.82 | $14.33 | $14.44 | $14.44 | 837,649 |
2020-12-15 | $14.47 | $14.70 | $14.39 | $14.63 | $14.63 | 826,129 |
2020-12-14 | $15.01 | $15.11 | $14.33 | $14.43 | $14.43 | 1,241,430 |
2020-12-11 | $14.54 | $15.03 | $14.50 | $14.87 | $14.87 | 3,190,520 |
2020-12-10 | $16.40 | $16.76 | $16.05 | $16.25 | $16.25 | 216,809 |
2020-12-09 | $16.21 | $17.16 | $16.21 | $16.55 | $16.55 | 389,059 |
2020-12-08 | $15.76 | $16.21 | $15.70 | $16.20 | $16.20 | 279,522 |
2020-12-07 | $16.10 | $16.29 | $15.74 | $15.83 | $15.83 | 185,859 |
2020-12-04 | $16.00 | $16.34 | $15.91 | $16.08 | $16.08 | 450,396 |
2020-12-03 | $16.00 | $16.27 | $15.70 | $15.98 | $15.98 | 389,035 |
2020-12-02 | $15.60 | $16.00 | $15.41 | $15.98 | $15.98 | 236,740 |
2020-12-01 | $16.40 | $16.40 | $15.60 | $15.65 | $15.65 | 260,384 |
2020-11-30 | $15.86 | $15.94 | $15.50 | $15.75 | $15.75 | 267,636 |
2020-11-27 | $15.78 | $16.15 | $15.66 | $15.87 | $15.87 | 133,654 |
2020-11-25 | $15.99 | $16.29 | $15.62 | $15.81 | $15.81 | 200,228 |
2020-11-24 | $15.79 | $16.05 | $15.52 | $15.91 | $15.91 | 313,219 |
2020-11-23 | $16.03 | $16.36 | $15.64 | $15.67 | $15.67 | 257,476 |
2020-11-20 | $15.43 | $15.98 | $15.41 | $15.87 | $15.87 | 341,389 |
2020-11-19 | $15.65 | $15.66 | $15.26 | $15.55 | $15.55 | 330,534 |
2020-11-18 | $15.88 | $16.10 | $15.41 | $15.57 | $15.57 | 414,283 |
2020-11-17 | $15.08 | $15.98 | $15.03 | $15.73 | $15.73 | 450,489 |
2020-11-16 | $16.12 | $16.13 | $15.34 | $15.44 | $15.44 | 393,598 |
2020-11-13 | $15.74 | $16.15 | $15.41 | $15.82 | $15.82 | 312,708 |
2020-11-12 | $15.66 | $16.10 | $15.49 | $15.62 | $15.62 | 409,169 |
2020-11-11 | $15.89 | $16.61 | $15.83 | $16.04 | $16.04 | 766,925 |
2020-11-10 | $15.76 | $16.09 | $15.58 | $15.70 | $15.70 | 395,114 |
2020-11-09 | $16.35 | $16.76 | $15.65 | $15.66 | $15.66 | 461,546 |
2020-11-06 | $15.53 | $15.94 | $15.19 | $15.64 | $15.64 | 325,679 |
2020-11-05 | $15.92 | $15.99 | $15.43 | $15.65 | $15.65 | 411,907 |
2020-11-04 | $15.32 | $16.33 | $14.98 | $15.59 | $15.59 | 804,831 |
2020-11-03 | $14.50 | $15.34 | $14.31 | $15.18 | $15.18 | 1,479,357 |
2020-11-02 | $13.53 | $14.14 | $13.51 | $14.00 | $14.00 | 339,383 |
2020-10-30 | $13.63 | $13.77 | $13.12 | $13.33 | $13.33 | 425,505 |
2020-10-29 | $13.53 | $13.79 | $13.13 | $13.63 | $13.63 | 405,176 |
2020-10-28 | $13.32 | $13.70 | $13.14 | $13.53 | $13.53 | 331,654 |
2020-10-27 | $13.68 | $13.88 | $13.36 | $13.66 | $13.66 | 270,323 |
2020-10-26 | $13.98 | $14.27 | $13.72 | $13.79 | $13.79 | 400,195 |
2020-10-23 | $13.80 | $14.25 | $13.74 | $14.15 | $14.15 | 286,245 |
2020-10-22 | $13.83 | $14.21 | $13.54 | $13.69 | $13.69 | 324,795 |
2020-10-21 | $13.72 | $13.91 | $13.38 | $13.70 | $13.70 | 205,139 |
2020-10-20 | $13.92 | $14.12 | $13.67 | $13.69 | $13.69 | 433,662 |
2020-10-19 | $14.14 | $14.26 | $13.70 | $13.77 | $13.77 | 225,884 |
2020-10-16 | $14.17 | $14.36 | $14.03 | $14.05 | $14.05 | 247,350 |
2020-10-15 | $13.64 | $14.24 | $13.30 | $14.21 | $14.21 | 337,209 |
2020-10-14 | $13.68 | $14.24 | $13.62 | $13.83 | $13.83 | 266,044 |
2020-10-13 | $13.39 | $13.95 | $13.29 | $13.82 | $13.82 | 650,638 |
2020-10-12 | $13.80 | $13.83 | $13.43 | $13.60 | $13.60 | 236,416 |
2020-10-09 | $13.96 | $14.07 | $13.62 | $13.74 | $13.74 | 376,537 |
2020-10-08 | $13.75 | $13.93 | $13.51 | $13.88 | $13.88 | 405,743 |
2020-10-07 | $13.49 | $13.65 | $13.28 | $13.59 | $13.59 | 425,798 |
2020-10-06 | $13.45 | $13.74 | $13.15 | $13.28 | $13.28 | 379,450 |
2020-10-05 | $13.34 | $13.57 | $13.20 | $13.36 | $13.36 | 248,492 |
2020-10-02 | $12.58 | $13.27 | $12.48 | $13.17 | $13.17 | 436,375 |
2020-10-01 | $13.42 | $13.55 | $12.75 | $12.86 | $12.86 | 894,572 |
2020-09-30 | $12.88 | $13.49 | $12.85 | $13.37 | $13.37 | 529,361 |
2020-09-29 | $12.93 | $13.15 | $12.47 | $12.80 | $12.80 | 1,646,106 |
2020-09-28 | $12.77 | $13.30 | $12.65 | $12.92 | $12.92 | 709,195 |
2020-09-25 | $11.88 | $12.67 | $11.68 | $12.67 | $12.67 | 1,055,911 |
2020-09-24 | $12.15 | $12.15 | $11.70 | $11.93 | $11.93 | 1,207,422 |
2020-09-23 | $11.62 | $12.21 | $11.40 | $12.14 | $12.14 | 1,437,915 |
2020-09-22 | $11.25 | $11.71 | $11.09 | $11.71 | $11.71 | 1,115,582 |
2020-09-21 | $11.48 | $11.48 | $10.96 | $11.23 | $11.23 | 721,793 |
2020-09-18 | $11.44 | $11.99 | $11.35 | $11.77 | $11.77 | 2,763,755 |
2020-09-17 | $10.83 | $11.21 | $10.75 | $11.18 | $11.18 | 1,004,519 |
2020-09-16 | $11.00 | $11.33 | $10.95 | $10.98 | $10.98 | 926,850 |
2020-09-15 | $10.85 | $11.11 | $10.64 | $10.97 | $10.97 | 622,366 |
2020-09-14 | $10.86 | $10.98 | $10.52 | $10.81 | $10.81 | 793,622 |
2020-09-11 | $10.91 | $11.14 | $10.59 | $10.69 | $10.69 | 405,229 |
2020-09-10 | $11.26 | $11.59 | $10.86 | $10.86 | $10.86 | 545,259 |
2020-09-09 | $11.27 | $11.45 | $11.22 | $11.26 | $11.26 | 415,283 |
2020-09-08 | $10.96 | $11.39 | $10.89 | $11.09 | $11.09 | 683,018 |
2020-09-04 | $11.64 | $11.83 | $10.82 | $11.07 | $11.07 | 621,264 |
2020-09-03 | $11.71 | $12.24 | $11.40 | $11.54 | $11.54 | 511,819 |
2020-09-02 | $11.23 | $11.83 | $11.15 | $11.75 | $11.75 | 734,019 |
2020-09-01 | $11.52 | $11.54 | $11.10 | $11.16 | $11.16 | 380,881 |
2020-08-31 | $11.75 | $11.85 | $11.56 | $11.62 | $11.62 | 362,105 |
2020-08-28 | $11.48 | $11.84 | $11.34 | $11.79 | $11.79 | 984,818 |
2020-08-27 | $11.13 | $11.61 | $11.02 | $11.39 | $11.39 | 977,825 |
2020-08-26 | $11.31 | $11.51 | $10.72 | $11.09 | $11.09 | 1,215,818 |
2020-08-25 | $11.65 | $11.69 | $11.33 | $11.40 | $11.40 | 983,801 |
2020-08-24 | $11.74 | $11.80 | $11.32 | $11.52 | $11.52 | 600,796 |
2020-08-21 | $12.04 | $12.19 | $11.58 | $11.62 | $11.62 | 547,672 |
2020-08-20 | $12.06 | $12.45 | $11.99 | $12.14 | $12.14 | 971,184 |
2020-08-19 | $12.44 | $12.64 | $12.19 | $12.20 | $12.20 | 457,656 |
2020-08-18 | $12.68 | $12.71 | $12.39 | $12.41 | $12.41 | 1,822,383 |
2020-08-17 | $12.74 | $12.74 | $12.48 | $12.64 | $12.64 | 660,123 |
2020-08-14 | $12.38 | $12.67 | $12.30 | $12.64 | $12.64 | 447,319 |
2020-08-13 | $12.07 | $12.84 | $11.98 | $12.46 | $12.46 | 1,680,594 |
2020-08-12 | $11.97 | $12.25 | $11.87 | $12.20 | $12.20 | 635,918 |
2020-08-11 | $12.29 | $12.29 | $11.75 | $11.85 | $11.85 | 1,236,683 |
2020-08-10 | $12.15 | $12.37 | $12.01 | $12.11 | $12.11 | 850,041 |
2020-08-07 | $12.01 | $12.39 | $11.84 | $12.07 | $12.07 | 803,493 |
2020-08-06 | $12.30 | $12.70 | $12.07 | $12.16 | $12.16 | 695,335 |
2020-08-05 | $12.25 | $12.45 | $12.03 | $12.30 | $12.30 | 1,166,073 |
2020-08-04 | $12.02 | $12.30 | $11.80 | $12.23 | $12.23 | 1,088,734 |
2020-08-03 | $11.90 | $12.02 | $11.66 | $11.87 | $11.87 | 521,795 |
2020-07-31 | $11.73 | $12.10 | $11.60 | $11.78 | $11.78 | 690,256 |
2020-07-30 | $11.38 | $12.00 | $11.35 | $11.91 | $11.91 | 968,743 |
2020-07-29 | $11.56 | $11.84 | $11.31 | $11.62 | $11.62 | 666,940 |
2020-07-28 | $11.81 | $12.10 | $11.59 | $11.60 | $11.60 | 814,431 |
2020-07-27 | $12.10 | $12.18 | $11.78 | $11.90 | $11.90 | 1,213,858 |
2020-07-24 | $12.12 | $12.24 | $11.80 | $11.87 | $11.87 | 1,515,003 |
2020-07-23 | $12.12 | $12.25 | $11.73 | $12.11 | $12.11 | 2,995,415 |
2020-07-22 | $11.63 | $12.23 | $11.50 | $11.80 | $11.80 | 9,124,201 |
2020-07-21 | $15.25 | $15.43 | $12.68 | $13.52 | $13.52 | 2,037,655 |
2020-07-20 | $14.54 | $16.15 | $14.33 | $16.00 | $16.00 | 602,278 |
2020-07-17 | $14.17 | $14.62 | $13.84 | $14.53 | $14.53 | 183,400 |
2020-07-16 | $14.38 | $14.43 | $13.95 | $14.19 | $14.19 | 143,000 |
2020-07-15 | $13.70 | $14.53 | $13.70 | $14.49 | $14.49 | 316,800 |
2020-07-14 | $12.94 | $13.43 | $12.77 | $13.42 | $13.42 | 194,400 |
2020-07-13 | $12.20 | $13.31 | $12.11 | $12.89 | $12.89 | 417,600 |
2020-07-10 | $11.91 | $12.17 | $11.77 | $12.13 | $12.13 | 376,100 |
2020-07-09 | $12.63 | $12.69 | $11.88 | $11.97 | $11.97 | 275,400 |
2020-07-08 | $12.66 | $12.84 | $12.33 | $12.68 | $12.68 | 281,400 |
2020-07-07 | $12.75 | $13.00 | $12.51 | $12.69 | $12.69 | 183,100 |
2020-07-06 | $13.39 | $13.60 | $12.70 | $12.90 | $12.90 | 229,500 |
2020-07-02 | $13.47 | $14.10 | $13.03 | $13.07 | $13.07 | 260,100 |
2020-07-01 | $13.83 | $14.23 | $13.17 | $13.25 | $13.25 | 334,900 |
2020-06-30 | $13.32 | $14.00 | $13.07 | $13.88 | $13.88 | 203,300 |
2020-06-29 | $12.84 | $13.67 | $12.84 | $13.47 | $13.47 | 218,500 |
2020-06-26 | $13.17 | $13.39 | $12.68 | $12.79 | $12.79 | 1,061,392 |
2020-06-25 | $13.81 | $13.81 | $12.70 | $13.30 | $13.30 | 424,922 |
2020-06-24 | $14.46 | $14.46 | $13.29 | $13.99 | $13.99 | 337,525 |
2020-06-23 | $13.70 | $14.02 | $13.63 | $13.80 | $13.80 | 295,028 |
2020-06-22 | $14.05 | $14.05 | $13.10 | $13.55 | $13.55 | 366,621 |
2020-06-19 | $14.53 | $14.91 | $14.07 | $14.14 | $14.14 | 497,460 |
2020-06-18 | $14.45 | $14.69 | $14.19 | $14.33 | $14.33 | 281,681 |
2020-06-17 | $15.58 | $15.77 | $14.43 | $14.51 | $14.51 | 323,494 |
2020-06-16 | $15.61 | $15.81 | $15.12 | $15.58 | $15.58 | 414,797 |
2020-06-15 | $14.90 | $15.29 | $14.69 | $14.90 | $14.90 | 460,392 |
2020-06-12 | $15.29 | $15.71 | $14.98 | $15.46 | $15.46 | 271,300 |
2020-06-11 | $15.77 | $15.89 | $14.50 | $14.59 | $14.59 | 445,643 |
2020-06-10 | $16.67 | $16.89 | $16.35 | $16.62 | $16.62 | 121,243 |
2020-06-09 | $17.35 | $17.41 | $16.69 | $16.75 | $16.75 | 222,397 |
2020-06-08 | $16.61 | $17.58 | $15.41 | $17.50 | $17.50 | 606,925 |
2020-06-05 | $15.12 | $16.49 | $15.01 | $16.30 | $16.30 | 399,716 |
2020-06-04 | $15.20 | $15.52 | $14.76 | $15.02 | $15.02 | 203,783 |
2020-06-03 | $15.52 | $15.69 | $15.20 | $15.45 | $15.45 | 233,935 |
2020-06-02 | $15.00 | $15.84 | $14.52 | $15.23 | $15.23 | 364,154 |
2020-06-01 | $15.21 | $15.25 | $14.63 | $14.66 | $14.66 | 227,210 |
2020-05-29 | $14.82 | $15.28 | $14.55 | $15.20 | $15.20 | 221,519 |
2020-05-28 | $15.20 | $16.33 | $14.88 | $14.99 | $14.99 | 340,534 |
2020-05-27 | $14.77 | $15.18 | $14.14 | $15.07 | $15.07 | 240,704 |
2020-05-26 | $14.35 | $14.78 | $14.00 | $14.35 | $14.35 | 278,864 |
2020-05-22 | $14.04 | $14.21 | $13.44 | $13.52 | $13.52 | 164,208 |
2020-05-21 | $14.07 | $14.18 | $13.58 | $13.96 | $13.96 | 213,480 |
2020-05-20 | $13.97 | $14.92 | $13.96 | $14.00 | $14.00 | 283,820 |
2020-05-19 | $14.25 | $14.47 | $13.89 | $13.90 | $13.90 | 181,749 |
2020-05-18 | $12.75 | $14.39 | $12.75 | $14.33 | $14.33 | 372,140 |
2020-05-15 | $12.12 | $12.60 | $11.91 | $12.50 | $12.50 | 250,415 |
2020-05-14 | $12.15 | $12.73 | $11.63 | $12.11 | $12.11 | 302,572 |
2020-05-13 | $12.89 | $13.11 | $12.06 | $12.14 | $12.14 | 157,475 |
2020-05-12 | $12.28 | $13.54 | $12.28 | $13.09 | $13.09 | 262,400 |
2020-05-11 | $13.13 | $13.23 | $12.17 | $12.21 | $12.21 | 268,538 |
2020-05-08 | $12.47 | $13.65 | $12.42 | $13.36 | $13.36 | 230,428 |
2020-05-07 | $13.32 | $13.40 | $12.18 | $12.33 | $12.33 | 300,335 |
2020-05-06 | $12.28 | $12.70 | $11.83 | $12.28 | $12.28 | 201,397 |
2020-05-05 | $11.91 | $12.62 | $11.77 | $12.35 | $12.35 | 217,601 |
2020-05-04 | $11.81 | $12.30 | $11.29 | $11.61 | $11.61 | 217,052 |
2020-05-01 | $13.74 | $14.16 | $11.76 | $11.88 | $11.88 | 288,553 |
2020-04-30 | $14.38 | $14.77 | $14.00 | $14.30 | $14.30 | 167,353 |
2020-04-29 | $14.00 | $15.14 | $13.81 | $14.64 | $14.64 | 302,827 |
2020-04-28 | $13.48 | $13.90 | $12.90 | $13.79 | $13.79 | 256,866 |
2020-04-27 | $13.40 | $13.75 | $13.08 | $13.19 | $13.19 | 224,246 |
2020-04-24 | $12.90 | $13.21 | $12.51 | $13.15 | $13.15 | 152,998 |
2020-04-23 | $12.15 | $12.98 | $12.11 | $12.88 | $12.88 | 159,533 |
2020-04-22 | $12.34 | $12.58 | $12.08 | $12.13 | $12.13 | 192,218 |
2020-04-21 | $11.85 | $12.62 | $11.76 | $12.17 | $12.17 | 215,078 |
2020-04-20 | $13.01 | $13.36 | $12.07 | $12.31 | $12.31 | 238,527 |
2020-04-17 | $12.90 | $13.60 | $12.41 | $13.21 | $13.21 | 452,446 |
2020-04-16 | $11.45 | $12.33 | $11.01 | $12.31 | $12.31 | 374,887 |
2020-04-15 | $10.47 | $11.42 | $10.22 | $11.37 | $11.37 | 304,722 |
2020-04-14 | $10.75 | $11.09 | $10.42 | $10.93 | $10.93 | 259,722 |
2020-04-13 | $11.21 | $11.61 | $10.19 | $10.57 | $10.57 | 341,429 |
2020-04-09 | $10.33 | $11.27 | $10.10 | $11.17 | $11.17 | 279,803 |
2020-04-08 | $9.10 | $10.35 | $9.07 | $10.05 | $10.05 | 407,524 |
2020-04-07 | $8.98 | $9.53 | $8.71 | $8.85 | $8.85 | 390,860 |
2020-04-06 | $8.37 | $8.85 | $8.04 | $8.67 | $8.67 | 302,411 |
2020-04-03 | $9.52 | $9.52 | $7.93 | $8.00 | $8.00 | 317,539 |
2020-04-02 | $8.89 | $9.78 | $8.72 | $9.50 | $9.50 | 313,220 |
2020-04-01 | $9.20 | $9.38 | $8.70 | $8.95 | $8.95 | 281,389 |
2020-03-31 | $9.34 | $9.60 | $9.01 | $9.47 | $9.47 | 220,162 |
2020-03-30 | $9.44 | $9.69 | $9.09 | $9.40 | $9.40 | 310,273 |
2020-03-27 | $9.43 | $10.03 | $8.99 | $9.32 | $9.32 | 204,841 |
2020-03-26 | $9.60 | $9.95 | $9.12 | $9.81 | $9.81 | 382,524 |
2020-03-25 | $9.42 | $9.96 | $8.50 | $9.37 | $9.37 | 401,943 |
2020-03-24 | $8.63 | $9.60 | $8.28 | $9.37 | $9.37 | 476,522 |
2020-03-23 | $7.51 | $8.18 | $7.25 | $8.14 | $8.14 | 321,105 |
2020-03-20 | $7.01 | $7.54 | $6.80 | $7.52 | $7.52 | 657,392 |
2020-03-19 | $6.17 | $7.46 | $5.93 | $6.77 | $6.77 | 594,191 |
2020-03-18 | $7.80 | $8.12 | $5.74 | $6.16 | $6.16 | 464,943 |
2020-03-17 | $9.30 | $10.63 | $7.80 | $8.23 | $8.23 | 600,113 |
2020-03-16 | $10.60 | $10.60 | $8.87 | $9.10 | $9.10 | 660,676 |
2020-03-13 | $12.50 | $13.17 | $11.80 | $12.13 | $12.13 | 690,769 |
2020-03-12 | $12.26 | $12.96 | $11.73 | $11.81 | $11.81 | 733,579 |
2020-03-11 | $12.95 | $13.36 | $12.73 | $13.14 | $13.14 | 461,253 |
2020-03-10 | $13.91 | $13.97 | $12.32 | $13.00 | $13.00 | 420,862 |
2020-03-09 | $11.83 | $13.45 | $11.76 | $13.34 | $13.34 | 608,212 |
2020-03-06 | $14.12 | $14.37 | $12.94 | $13.51 | $13.51 | 415,551 |
2020-03-05 | $15.00 | $15.82 | $14.12 | $14.27 | $14.27 | 570,142 |
2020-03-04 | $15.18 | $15.62 | $14.80 | $15.49 | $15.49 | 318,935 |
2020-03-03 | $15.40 | $16.30 | $14.42 | $14.88 | $14.88 | 476,250 |
2020-03-02 | $14.61 | $15.60 | $14.61 | $15.39 | $15.39 | 341,717 |
2020-02-28 | $14.00 | $14.80 | $13.91 | $14.75 | $14.75 | 394,431 |
2020-02-27 | $14.67 | $14.91 | $13.93 | $14.53 | $14.53 | 319,262 |
2020-02-26 | $15.53 | $15.72 | $14.97 | $14.98 | $14.98 | 243,670 |
2020-02-25 | $16.22 | $16.42 | $15.36 | $15.49 | $15.49 | 232,127 |
2020-02-24 | $16.51 | $16.91 | $16.00 | $16.23 | $16.23 | 220,322 |
2020-02-21 | $17.95 | $17.99 | $17.08 | $17.22 | $17.22 | 151,743 |
2020-02-20 | $17.72 | $18.05 | $17.68 | $17.94 | $17.94 | 155,191 |
2020-02-19 | $16.52 | $18.04 | $16.50 | $17.84 | $17.84 | 220,228 |
2020-02-18 | $17.35 | $17.53 | $17.01 | $17.48 | $17.48 | 183,541 |
2020-02-14 | $17.79 | $17.79 | $17.21 | $17.28 | $17.28 | 151,152 |
2020-02-13 | $17.92 | $17.98 | $17.66 | $17.82 | $17.82 | 118,208 |
2020-02-12 | $18.12 | $18.15 | $17.61 | $18.00 | $18.00 | 206,296 |
2020-02-11 | $18.17 | $18.20 | $17.91 | $18.02 | $18.02 | 170,747 |
2020-02-10 | $17.57 | $18.21 | $17.55 | $18.05 | $18.05 | 365,404 |
2020-02-07 | $17.17 | $17.76 | $17.17 | $17.57 | $17.57 | 207,559 |
2020-02-06 | $17.10 | $17.38 | $16.77 | $17.20 | $17.20 | 211,440 |
2020-02-05 | $16.77 | $17.15 | $16.58 | $17.02 | $17.02 | 169,381 |
2020-02-04 | $17.29 | $17.29 | $16.34 | $16.58 | $16.58 | 315,867 |
2020-02-03 | $16.22 | $17.31 | $16.12 | $17.10 | $17.10 | 280,924 |
2020-01-31 | $4.34 | $4.39 | $4.13 | $4.18 | $16.72 | 264,014 |
2020-01-30 | $4.35 | $4.40 | $4.22 | $4.35 | $17.40 | 251,909 |
2020-01-29 | $4.46 | $4.48 | $4.35 | $4.36 | $17.44 | 131,854 |
2020-01-28 | $4.35 | $4.48 | $4.29 | $4.44 | $17.76 | 257,787 |
2020-01-27 | $4.12 | $4.45 | $4.08 | $4.30 | $17.20 | 366,457 |
2020-01-24 | $4.39 | $4.42 | $4.19 | $4.20 | $16.80 | 228,958 |
2020-01-23 | $4.38 | $4.51 | $4.28 | $4.36 | $17.44 | 322,807 |
2020-01-22 | $4.13 | $4.38 | $4.13 | $4.36 | $17.44 | 367,328 |
2020-01-21 | $4.18 | $4.25 | $4.12 | $4.17 | $16.68 | 205,321 |
2020-01-17 | $4.14 | $4.20 | $4.04 | $4.20 | $16.80 | 324,111 |
2020-01-16 | $4.11 | $4.18 | $4.03 | $4.10 | $16.40 | 315,312 |
2020-01-15 | $3.99 | $4.16 | $3.97 | $4.09 | $16.36 | 325,959 |
2020-01-14 | $4.00 | $4.04 | $3.91 | $3.98 | $15.92 | 191,519 |
2020-01-13 | $4.07 | $4.09 | $3.98 | $4.05 | $16.20 | 139,787 |
2020-01-10 | $4.12 | $4.15 | $4.03 | $4.10 | $16.40 | 217,144 |
2020-01-09 | $4.10 | $4.17 | $4.08 | $4.13 | $16.52 | 467,651 |
2020-01-08 | $4.00 | $4.11 | $4.00 | $4.09 | $16.36 | 445,734 |
2020-01-07 | $4.07 | $4.14 | $3.96 | $4.00 | $16.00 | 662,922 |
2020-01-06 | $3.85 | $3.97 | $3.81 | $3.96 | $15.84 | 281,239 |
2020-01-03 | $3.76 | $3.86 | $3.75 | $3.85 | $15.40 | 192,936 |
2020-01-02 | $3.80 | $3.82 | $3.72 | $3.81 | $15.24 | 189,378 |
2019-12-31 | $3.67 | $3.75 | $3.66 | $3.73 | $14.92 | 223,094 |
2019-12-30 | $3.71 | $3.72 | $3.60 | $3.67 | $14.68 | 183,582 |
2019-12-27 | $3.65 | $3.71 | $3.62 | $3.70 | $14.80 | 191,358 |
2019-12-26 | $3.61 | $3.66 | $3.60 | $3.64 | $14.56 | 154,964 |
2019-12-24 | $3.61 | $3.63 | $3.55 | $3.63 | $14.52 | 68,631 |
2019-12-23 | $3.54 | $3.64 | $3.52 | $3.60 | $14.40 | 212,534 |
2019-12-20 | $3.38 | $3.55 | $3.35 | $3.53 | $14.12 | 448,059 |
2019-12-19 | $3.33 | $3.47 | $3.33 | $3.36 | $13.44 | 372,023 |
2019-12-18 | $3.27 | $3.31 | $3.23 | $3.31 | $13.24 | 225,599 |
2019-12-17 | $3.28 | $3.30 | $3.22 | $3.27 | $13.08 | 234,448 |
2019-12-16 | $3.32 | $3.35 | $3.27 | $3.28 | $13.12 | 141,428 |
2019-12-13 | $3.28 | $3.33 | $3.22 | $3.27 | $13.08 | 170,954 |
2019-12-12 | $3.15 | $3.31 | $3.14 | $3.30 | $13.20 | 244,822 |
2019-12-11 | $3.05 | $3.19 | $3.05 | $3.17 | $12.68 | 269,632 |
2019-12-10 | $3.04 | $3.10 | $3.01 | $3.07 | $12.28 | 196,725 |
2019-12-09 | $3.12 | $3.16 | $3.02 | $3.07 | $12.28 | 301,566 |
2019-12-06 | $3.21 | $3.27 | $3.13 | $3.14 | $12.54 | 350,850 |
2019-12-05 | $3.07 | $3.26 | $3.00 | $3.22 | $12.88 | 617,106 |
2019-12-04 | $3.07 | $3.12 | $2.91 | $3.07 | $12.28 | 571,025 |
2019-12-03 | $2.89 | $2.96 | $2.83 | $2.86 | $11.44 | 465,455 |
2019-12-02 | $3.10 | $3.14 | $2.86 | $2.95 | $11.80 | 528,118 |
2019-11-29 | $3.10 | $3.16 | $3.09 | $3.11 | $12.44 | 90,080 |
2019-11-27 | $3.16 | $3.18 | $3.05 | $3.10 | $12.40 | 248,103 |
2019-11-26 | $3.29 | $3.29 | $3.09 | $3.09 | $12.36 | 920,352 |
2019-11-25 | $3.24 | $3.37 | $3.24 | $3.30 | $13.20 | 223,867 |
2019-11-22 | $3.38 | $3.39 | $3.24 | $3.25 | $13.00 | 259,455 |
2019-11-21 | $3.35 | $3.42 | $3.33 | $3.35 | $13.40 | 133,852 |
2019-11-20 | $3.42 | $3.48 | $3.30 | $3.32 | $13.28 | 204,296 |
2019-11-19 | $3.32 | $3.47 | $3.32 | $3.40 | $13.60 | 199,878 |
2019-11-18 | $3.36 | $3.38 | $3.24 | $3.28 | $13.12 | 172,345 |
2019-11-15 | $3.32 | $3.40 | $3.31 | $3.35 | $13.40 | 160,585 |
2019-11-14 | $3.28 | $3.35 | $3.11 | $3.28 | $13.12 | 415,278 |
2019-11-13 | $3.50 | $3.57 | $3.26 | $3.30 | $13.20 | 413,736 |
2019-11-12 | $3.50 | $3.60 | $3.50 | $3.59 | $14.36 | 132,854 |
2019-11-11 | $3.59 | $3.63 | $3.52 | $3.53 | $14.12 | 151,592 |
2019-11-08 | $3.63 | $3.78 | $3.59 | $3.59 | $14.36 | 223,348 |
2019-11-07 | $3.77 | $3.87 | $3.62 | $3.66 | $14.64 | 247,375 |
2019-11-06 | $3.67 | $3.75 | $3.36 | $3.71 | $14.84 | 335,524 |
2019-11-05 | $3.64 | $3.75 | $3.64 | $3.75 | $15.00 | 212,861 |
2019-11-04 | $3.66 | $3.73 | $3.61 | $3.64 | $14.56 | 193,598 |
2019-11-01 | $3.56 | $3.67 | $3.53 | $3.62 | $14.48 | 234,720 |
2019-10-31 | $3.60 | $3.61 | $3.52 | $3.54 | $14.16 | 179,421 |
2019-10-30 | $3.50 | $3.60 | $3.46 | $3.60 | $14.40 | 134,081 |
2019-10-29 | $3.54 | $3.62 | $3.36 | $3.51 | $14.04 | 186,623 |
2019-10-28 | $3.53 | $3.63 | $3.48 | $3.57 | $14.28 | 110,235 |
2019-10-25 | $3.45 | $3.56 | $3.42 | $3.55 | $14.20 | 137,547 |
2019-10-24 | $3.43 | $3.51 | $3.38 | $3.48 | $13.92 | 115,228 |
2019-10-23 | $3.56 | $3.60 | $3.41 | $3.42 | $13.68 | 189,802 |
2019-10-22 | $3.58 | $3.61 | $3.52 | $3.56 | $14.24 | 121,849 |
2019-10-21 | $3.67 | $3.67 | $3.55 | $3.59 | $14.36 | 146,609 |
2019-10-18 | $3.60 | $3.64 | $3.53 | $3.64 | $14.56 | 152,912 |
2019-10-17 | $3.44 | $3.64 | $3.43 | $3.58 | $14.32 | 174,838 |
2019-10-16 | $3.50 | $3.50 | $3.42 | $3.46 | $13.84 | 124,290 |
2019-10-15 | $3.39 | $3.54 | $3.37 | $3.50 | $13.98 | 191,487 |
2019-10-14 | $3.36 | $3.40 | $3.32 | $3.39 | $13.56 | 98,979 |
2019-10-11 | $3.36 | $3.41 | $3.34 | $3.37 | $13.46 | 111,380 |
2019-10-10 | $3.32 | $3.36 | $3.27 | $3.34 | $13.36 | 112,231 |
2019-10-09 | $3.27 | $3.37 | $3.25 | $3.32 | $13.28 | 116,764 |
2019-10-08 | $3.26 | $3.31 | $3.22 | $3.25 | $13.00 | 133,132 |
2019-10-07 | $3.17 | $3.32 | $3.12 | $3.30 | $13.20 | 253,178 |
2019-10-04 | $3.10 | $3.18 | $3.05 | $3.18 | $12.70 | 189,406 |
2019-10-03 | $3.02 | $3.12 | $2.95 | $3.08 | $12.32 | 186,252 |
2019-10-02 | $2.97 | $3.07 | $2.93 | $3.05 | $12.20 | 299,851 |
2019-10-01 | $3.19 | $3.25 | $2.99 | $3.01 | $12.04 | 276,463 |
2019-09-30 | $3.25 | $3.33 | $3.19 | $3.20 | $12.80 | 232,456 |
2019-09-27 | $3.46 | $3.50 | $3.27 | $3.27 | $13.08 | 285,153 |
2019-09-26 | $3.49 | $3.51 | $3.27 | $3.45 | $13.80 | 380,998 |
2019-09-25 | $3.54 | $3.54 | $3.46 | $3.52 | $14.08 | 212,195 |
2019-09-24 | $3.65 | $3.72 | $3.51 | $3.54 | $14.16 | 351,478 |
2019-09-23 | $3.77 | $3.78 | $3.58 | $3.64 | $14.56 | 343,110 |
2019-09-20 | $3.71 | $3.86 | $3.70 | $3.75 | $15.00 | 556,456 |
2019-09-19 | $3.66 | $3.82 | $3.65 | $3.68 | $14.72 | 759,147 |
2019-09-18 | $3.57 | $3.86 | $3.56 | $3.64 | $14.56 | 1,300,990 |
2019-09-17 | $3.48 | $3.53 | $3.44 | $3.48 | $13.92 | 244,069 |
2019-09-16 | $3.58 | $3.58 | $3.47 | $3.51 | $14.04 | 266,785 |
2019-09-13 | $3.45 | $3.63 | $3.45 | $3.53 | $14.12 | 471,134 |
2019-09-12 | $3.33 | $3.50 | $3.31 | $3.41 | $13.64 | 895,571 |
2019-09-11 | $3.25 | $3.32 | $3.22 | $3.31 | $13.24 | 348,738 |
2019-09-10 | $3.43 | $3.45 | $3.21 | $3.22 | $12.88 | 338,138 |
2019-09-09 | $3.49 | $3.50 | $3.40 | $3.44 | $13.76 | 124,398 |
2019-09-06 | $3.49 | $3.51 | $3.44 | $3.47 | $13.88 | 125,858 |
2019-09-05 | $3.35 | $3.51 | $3.34 | $3.50 | $14.00 | 292,316 |
2019-09-04 | $3.50 | $3.51 | $3.32 | $3.34 | $13.36 | 230,408 |
2019-09-03 | $3.49 | $3.51 | $3.43 | $3.49 | $13.96 | 269,853 |
2019-08-30 | $3.49 | $3.53 | $3.40 | $3.50 | $14.00 | 240,439 |
2019-08-29 | $3.41 | $3.49 | $3.35 | $3.45 | $13.80 | 232,462 |
2019-08-28 | $3.27 | $3.46 | $3.27 | $3.37 | $13.48 | 162,761 |
2019-08-27 | $3.40 | $3.48 | $3.26 | $3.31 | $13.24 | 242,981 |
2019-08-26 | $3.37 | $3.44 | $3.34 | $3.40 | $13.60 | 249,975 |
2019-08-23 | $3.29 | $3.42 | $3.27 | $3.31 | $13.24 | 331,248 |
2019-08-22 | $3.25 | $3.37 | $3.21 | $3.32 | $13.28 | 200,428 |
2019-08-21 | $3.11 | $3.32 | $3.09 | $3.25 | $13.00 | 263,453 |
2019-08-20 | $3.03 | $3.18 | $3.03 | $3.10 | $12.40 | 152,207 |
2019-08-19 | $3.05 | $3.10 | $2.98 | $3.07 | $12.28 | 137,338 |
2019-08-16 | $2.95 | $3.08 | $2.93 | $3.01 | $12.04 | 121,224 |
2019-08-15 | $2.93 | $2.97 | $2.76 | $2.95 | $11.80 | 258,061 |
2019-08-14 | $3.01 | $3.04 | $2.89 | $2.93 | $11.72 | 147,564 |
2019-08-13 | $3.06 | $3.23 | $3.01 | $3.08 | $12.32 | 204,167 |
2019-08-12 | $2.92 | $3.08 | $2.87 | $3.06 | $12.24 | 297,446 |
2019-08-09 | $2.96 | $3.00 | $2.86 | $2.92 | $11.68 | 134,494 |
2019-08-08 | $2.85 | $3.19 | $2.82 | $2.96 | $11.84 | 589,076 |
2019-08-07 | $2.71 | $2.79 | $2.64 | $2.77 | $11.08 | 76,960 |
2019-08-06 | $2.73 | $2.83 | $2.62 | $2.67 | $10.68 | 138,369 |
2019-08-05 | $2.78 | $2.82 | $2.66 | $2.73 | $10.92 | 250,637 |
2019-08-02 | $2.85 | $3.01 | $2.77 | $2.79 | $11.16 | 344,222 |
2019-08-01 | $2.83 | $2.90 | $2.79 | $2.84 | $11.36 | 251,463 |
2019-07-31 | $2.90 | $2.92 | $2.82 | $2.83 | $11.32 | 210,820 |
2019-07-30 | $2.76 | $2.92 | $2.70 | $2.88 | $11.52 | 288,280 |
2019-07-29 | $2.77 | $2.87 | $2.76 | $2.76 | $11.04 | 83,109 |
2019-07-26 | $2.77 | $2.84 | $2.77 | $2.79 | $11.16 | 118,216 |
2019-07-25 | $2.85 | $2.86 | $2.68 | $2.75 | $11.00 | 182,360 |
2019-07-24 | $2.87 | $2.92 | $2.85 | $2.86 | $11.44 | 119,392 |
2019-07-23 | $2.88 | $2.95 | $2.81 | $2.88 | $11.52 | 138,062 |
2019-07-22 | $2.87 | $2.92 | $2.76 | $2.87 | $11.48 | 208,457 |
2019-07-19 | $2.75 | $2.91 | $2.74 | $2.85 | $11.40 | 252,197 |
2019-07-18 | $2.89 | $2.93 | $2.75 | $2.78 | $11.12 | 133,543 |
2019-07-17 | $2.88 | $2.91 | $2.82 | $2.89 | $11.56 | 185,370 |
2019-07-16 | $2.77 | $2.96 | $2.74 | $2.87 | $11.48 | 622,614 |
2019-07-15 | $2.60 | $2.82 | $2.59 | $2.76 | $11.04 | 1,027,127 |
2019-07-12 | $2.53 | $2.63 | $2.51 | $2.60 | $10.40 | 199,555 |
2019-07-11 | $2.54 | $2.54 | $2.42 | $2.51 | $10.04 | 173,755 |
2019-07-10 | $2.61 | $2.67 | $2.48 | $2.50 | $10.00 | 224,641 |
2019-07-09 | $2.64 | $2.65 | $2.51 | $2.60 | $10.40 | 160,511 |
2019-07-08 | $2.61 | $2.65 | $2.55 | $2.64 | $10.56 | 172,189 |
2019-07-05 | $2.49 | $2.62 | $2.42 | $2.61 | $10.44 | 206,607 |
2019-07-03 | $2.51 | $2.56 | $2.48 | $2.50 | $10.00 | 67,052 |
2019-07-02 | $2.50 | $2.50 | $2.39 | $2.50 | $10.00 | 106,349 |
2019-07-01 | $2.64 | $2.66 | $2.50 | $2.50 | $10.00 | 271,685 |
2019-06-28 | $2.44 | $2.60 | $2.42 | $2.60 | $10.40 | 446,706 |
2019-06-27 | $2.30 | $2.45 | $2.30 | $2.45 | $9.80 | 304,274 |
2019-06-26 | $2.30 | $2.33 | $2.28 | $2.29 | $9.16 | 62,648 |
2019-06-25 | $2.30 | $2.34 | $2.25 | $2.30 | $9.20 | 64,644 |
2019-06-24 | $2.31 | $2.35 | $2.22 | $2.29 | $9.16 | 204,412 |
2019-06-21 | $2.33 | $2.37 | $2.29 | $2.31 | $9.24 | 349,319 |
2019-06-20 | $2.35 | $2.40 | $2.28 | $2.33 | $9.32 | 162,615 |
2019-06-19 | $2.32 | $2.33 | $2.25 | $2.32 | $9.28 | 86,037 |
2019-06-18 | $2.36 | $2.41 | $2.29 | $2.31 | $9.24 | 153,465 |
2019-06-17 | $2.22 | $2.36 | $2.20 | $2.34 | $9.36 | 503,958 |
2019-06-14 | $2.19 | $2.25 | $2.17 | $2.22 | $8.88 | 144,037 |
2019-06-13 | $2.14 | $2.21 | $2.14 | $2.20 | $8.80 | 188,584 |
2019-06-12 | $2.17 | $2.19 | $2.10 | $2.13 | $8.52 | 148,094 |
2019-06-11 | $2.19 | $2.21 | $2.14 | $2.18 | $8.72 | 114,433 |
2019-06-10 | $2.14 | $2.19 | $2.14 | $2.19 | $8.76 | 84,879 |
2019-06-07 | $2.17 | $2.18 | $2.12 | $2.16 | $8.64 | 73,506 |
2019-06-06 | $2.18 | $2.19 | $2.07 | $2.16 | $8.64 | 255,338 |
2019-06-05 | $2.14 | $2.25 | $2.12 | $2.20 | $8.80 | 248,041 |
2019-06-04 | $2.00 | $2.15 | $1.98 | $2.14 | $8.56 | 170,754 |
2019-06-03 | $2.06 | $2.10 | $1.94 | $1.99 | $7.96 | 274,852 |
2019-05-31 | $2.02 | $2.08 | $1.98 | $2.07 | $8.28 | 188,754 |
2019-05-30 | $1.95 | $2.03 | $1.95 | $2.03 | $8.12 | 124,318 |
2019-05-29 | $1.99 | $2.03 | $1.94 | $1.95 | $7.80 | 163,240 |
2019-05-28 | $2.04 | $2.07 | $1.99 | $2.00 | $8.00 | 248,918 |
2019-05-24 | $2.04 | $2.10 | $2.02 | $2.05 | $8.20 | 90,082 |
2019-05-23 | $2.15 | $2.15 | $2.02 | $2.03 | $8.12 | 178,446 |
2019-05-22 | $2.23 | $2.26 | $2.09 | $2.17 | $8.68 | 186,389 |
2019-05-21 | $2.16 | $2.27 | $2.14 | $2.23 | $8.92 | 278,928 |
2019-05-20 | $2.10 | $2.15 | $2.08 | $2.14 | $8.56 | 139,386 |
2019-05-17 | $2.05 | $2.19 | $2.04 | $2.11 | $8.44 | 251,792 |
2019-05-16 | $2.04 | $2.12 | $1.99 | $2.06 | $8.24 | 272,894 |
2019-05-15 | $1.95 | $2.08 | $1.92 | $2.08 | $8.32 | 555,160 |
2019-05-14 | $1.90 | $2.01 | $1.90 | $1.99 | $7.96 | 184,595 |
2019-05-13 | $1.95 | $1.98 | $1.88 | $1.90 | $7.60 | 118,809 |
2019-05-10 | $2.02 | $2.05 | $1.95 | $2.00 | $8.00 | 118,504 |
2019-05-09 | $2.05 | $2.09 | $2.01 | $2.03 | $8.12 | 130,221 |
2019-05-08 | $2.00 | $2.09 | $1.98 | $2.06 | $8.24 | 194,544 |
2019-05-07 | $2.01 | $2.07 | $2.01 | $2.01 | $8.04 | 215,621 |
2019-05-06 | $1.95 | $2.04 | $1.92 | $2.03 | $8.12 | 208,472 |
2019-05-03 | $1.96 | $2.01 | $1.93 | $1.98 | $7.92 | 318,369 |
2019-05-02 | $1.91 | $1.96 | $1.90 | $1.93 | $7.72 | 197,073 |
2019-05-01 | $1.93 | $1.99 | $1.90 | $1.91 | $7.64 | 302,195 |
2019-04-30 | $1.96 | $2.04 | $1.88 | $1.92 | $7.68 | 426,066 |
2019-04-29 | $1.99 | $2.00 | $1.90 | $1.95 | $7.80 | 237,033 |
2019-04-26 | $1.92 | $2.06 | $1.88 | $2.01 | $8.04 | 403,069 |
2019-04-25 | $1.85 | $1.96 | $1.76 | $1.92 | $7.68 | 388,272 |
2019-04-24 | $1.83 | $1.88 | $1.77 | $1.85 | $7.40 | 294,955 |
2019-04-23 | $1.63 | $1.87 | $1.56 | $1.83 | $7.32 | 858,636 |
2019-04-22 | $1.70 | $1.70 | $1.57 | $1.61 | $6.44 | 500,528 |
2019-04-18 | $1.71 | $1.77 | $1.68 | $1.71 | $6.84 | 309,769 |
2019-04-17 | $1.78 | $1.78 | $1.69 | $1.72 | $6.88 | 393,702 |
2019-04-16 | $1.83 | $1.84 | $1.73 | $1.77 | $7.08 | 387,186 |
2019-04-15 | $1.71 | $1.84 | $1.71 | $1.82 | $7.28 | 614,967 |
2019-04-12 | $1.83 | $1.84 | $1.69 | $1.73 | $6.92 | 617,192 |
2019-04-11 | $1.84 | $1.85 | $1.82 | $1.82 | $7.28 | 140,748 |
2019-04-10 | $1.84 | $1.86 | $1.81 | $1.84 | $7.36 | 270,589 |
2019-04-09 | $1.91 | $1.94 | $1.81 | $1.83 | $7.32 | 445,001 |
2019-04-08 | $1.95 | $1.96 | $1.91 | $1.93 | $7.72 | 199,736 |
2019-04-05 | $1.92 | $1.99 | $1.90 | $1.97 | $7.88 | 311,136 |
2019-04-04 | $1.92 | $1.93 | $1.87 | $1.90 | $7.60 | 245,833 |
2019-04-03 | $1.99 | $2.00 | $1.91 | $1.92 | $7.68 | 213,284 |
2019-04-02 | $1.94 | $2.01 | $1.92 | $1.99 | $7.96 | 621,107 |
2019-04-01 | $2.01 | $2.03 | $1.88 | $1.95 | $7.80 | 449,157 |
2019-03-29 | $1.81 | $2.06 | $1.81 | $2.00 | $8.00 | 1,040,087 |
2019-03-28 | $1.86 | $1.91 | $1.79 | $1.81 | $7.24 | 352,204 |
2019-03-27 | $1.94 | $1.96 | $1.82 | $1.85 | $7.40 | 373,250 |
2019-03-26 | $2.11 | $2.12 | $1.90 | $1.94 | $7.76 | 501,852 |
2019-03-25 | $1.90 | $2.12 | $1.87 | $2.10 | $8.40 | 770,426 |
2019-03-22 | $2.09 | $2.13 | $1.86 | $1.90 | $7.60 | 1,051,584 |
2019-03-21 | $2.18 | $2.18 | $2.05 | $2.08 | $8.32 | 579,841 |
2019-03-20 | $2.41 | $2.42 | $2.13 | $2.14 | $8.56 | 845,043 |
2019-03-19 | $2.39 | $2.44 | $2.34 | $2.41 | $9.64 | 627,937 |
2019-03-18 | $2.63 | $2.74 | $2.29 | $2.34 | $9.36 | 1,846,803 |
2019-03-15 | $3.77 | $3.77 | $2.33 | $2.78 | $11.12 | 3,871,926 |
2019-03-14 | $3.62 | $3.62 | $3.21 | $3.49 | $13.96 | 340,532 |
2019-03-13 | $3.45 | $3.64 | $3.39 | $3.58 | $14.32 | 276,951 |
2019-03-12 | $3.25 | $3.46 | $3.23 | $3.42 | $13.68 | 223,485 |
2019-03-11 | $3.26 | $3.26 | $3.09 | $3.24 | $12.96 | 159,828 |
2019-03-08 | $3.19 | $3.28 | $3.15 | $3.26 | $13.04 | 114,630 |
2019-03-07 | $3.22 | $3.28 | $3.17 | $3.18 | $12.72 | 114,406 |
2019-03-06 | $3.21 | $3.23 | $3.09 | $3.21 | $12.84 | 224,395 |
2019-03-05 | $3.23 | $3.23 | $3.11 | $3.22 | $12.88 | 152,246 |
2019-03-04 | $3.29 | $3.32 | $3.13 | $3.23 | $12.92 | 148,794 |
2019-03-01 | $3.27 | $3.33 | $3.21 | $3.29 | $13.16 | 178,315 |
2019-02-28 | $3.23 | $3.26 | $3.12 | $3.25 | $13.00 | 128,772 |
2019-02-27 | $3.23 | $3.29 | $3.20 | $3.23 | $12.92 | 128,071 |
2019-02-26 | $3.34 | $3.36 | $3.22 | $3.23 | $12.92 | 201,940 |
2019-02-25 | $3.45 | $3.48 | $3.23 | $3.33 | $13.32 | 157,185 |
2019-02-22 | $3.52 | $3.53 | $3.41 | $3.44 | $13.76 | 115,947 |
2019-02-21 | $3.60 | $3.69 | $3.48 | $3.53 | $14.12 | 87,584 |
2019-02-20 | $3.65 | $3.70 | $3.59 | $3.60 | $14.40 | 96,730 |
2019-02-19 | $3.67 | $3.72 | $3.61 | $3.68 | $14.72 | 113,770 |
2019-02-15 | $3.61 | $3.66 | $3.57 | $3.61 | $14.44 | 101,989 |
2019-02-14 | $3.53 | $3.64 | $3.50 | $3.59 | $14.36 | 83,886 |
2019-02-13 | $3.65 | $3.72 | $3.50 | $3.55 | $14.20 | 143,369 |
2019-02-12 | $3.58 | $3.65 | $3.56 | $3.64 | $14.56 | 95,405 |
2019-02-11 | $3.61 | $3.61 | $3.52 | $3.58 | $14.32 | 137,614 |
2019-02-08 | $3.70 | $3.71 | $3.41 | $3.59 | $14.36 | 258,489 |
2019-02-07 | $3.74 | $3.77 | $3.64 | $3.70 | $14.80 | 77,737 |
2019-02-06 | $3.77 | $3.80 | $3.65 | $3.73 | $14.92 | 103,321 |
2019-02-05 | $3.71 | $3.87 | $3.68 | $3.78 | $15.12 | 130,981 |
2019-02-04 | $3.59 | $3.71 | $3.52 | $3.70 | $14.80 | 130,104 |
2019-02-01 | $3.61 | $3.68 | $3.54 | $3.60 | $14.40 | 83,308 |
2019-01-31 | $3.60 | $3.73 | $3.60 | $3.63 | $14.52 | 113,489 |
2019-01-30 | $3.57 | $3.63 | $3.54 | $3.59 | $14.36 | 111,129 |
2019-01-29 | $3.57 | $3.59 | $3.50 | $3.54 | $14.16 | 65,058 |
2019-01-28 | $3.59 | $3.65 | $3.52 | $3.57 | $14.28 | 100,334 |
2019-01-25 | $3.70 | $3.76 | $3.63 | $3.65 | $14.60 | 64,567 |
2019-01-24 | $3.75 | $3.75 | $3.60 | $3.69 | $14.76 | 173,736 |
2019-01-23 | $3.62 | $3.76 | $3.59 | $3.74 | $14.96 | 113,452 |
2019-01-22 | $3.69 | $3.72 | $3.52 | $3.59 | $14.36 | 130,300 |
2019-01-18 | $3.76 | $3.79 | $3.67 | $3.69 | $14.76 | 129,777 |
2019-01-17 | $3.69 | $3.82 | $3.69 | $3.76 | $15.04 | 93,469 |
2019-01-16 | $3.74 | $3.81 | $3.65 | $3.69 | $14.76 | 138,577 |
2019-01-15 | $3.80 | $3.86 | $3.70 | $3.71 | $14.84 | 158,514 |
2019-01-14 | $3.87 | $3.92 | $3.79 | $3.81 | $15.24 | 362,097 |
2019-01-11 | $3.81 | $3.96 | $3.80 | $3.85 | $15.40 | 288,053 |
2019-01-10 | $4.02 | $4.06 | $3.84 | $3.86 | $15.44 | 235,868 |
2019-01-09 | $3.78 | $4.01 | $3.75 | $3.99 | $15.96 | 401,130 |
2019-01-08 | $3.50 | $3.79 | $3.50 | $3.74 | $14.96 | 260,443 |
2019-01-07 | $3.44 | $3.54 | $3.42 | $3.48 | $13.92 | 131,944 |
2019-01-04 | $3.35 | $3.49 | $3.28 | $3.42 | $13.68 | 146,499 |
2019-01-03 | $3.41 | $3.45 | $3.25 | $3.29 | $13.16 | 167,117 |
2019-01-02 | $3.51 | $3.53 | $3.39 | $3.45 | $13.80 | 189,252 |
2018-12-31 | $3.48 | $3.59 | $3.35 | $3.57 | $14.28 | 230,574 |
2018-12-28 | $3.47 | $3.54 | $3.42 | $3.43 | $13.72 | 146,614 |
2018-12-27 | $3.49 | $3.58 | $3.36 | $3.45 | $13.80 | 185,957 |
2018-12-26 | $3.47 | $3.56 | $3.39 | $3.54 | $14.16 | 251,691 |
2018-12-24 | $3.59 | $3.60 | $3.44 | $3.47 | $13.88 | 121,260 |
2018-12-21 | $3.77 | $3.80 | $3.55 | $3.61 | $14.44 | 845,048 |
2018-12-20 | $3.77 | $3.87 | $3.71 | $3.77 | $15.08 | 243,090 |
2018-12-19 | $3.95 | $3.98 | $3.78 | $3.81 | $15.24 | 263,628 |
2018-12-18 | $3.94 | $3.98 | $3.85 | $3.92 | $15.68 | 253,780 |
2018-12-17 | $3.81 | $3.95 | $3.78 | $3.89 | $15.56 | 302,590 |
2018-12-14 | $3.84 | $4.05 | $3.81 | $3.85 | $15.40 | 268,980 |
2018-12-13 | $4.10 | $4.14 | $3.92 | $3.98 | $15.92 | 220,530 |
2018-12-12 | $4.03 | $4.13 | $3.89 | $4.00 | $16.00 | 451,883 |
2018-12-11 | $3.76 | $3.86 | $3.73 | $3.85 | $15.40 | 388,295 |
2018-12-10 | $3.76 | $3.88 | $3.73 | $3.75 | $15.00 | 306,928 |
2018-12-07 | $3.85 | $3.98 | $3.84 | $3.88 | $15.52 | 479,093 |
2018-12-06 | $3.81 | $3.88 | $3.68 | $3.77 | $15.08 | 430,509 |
2018-12-04 | $3.99 | $4.03 | $3.87 | $3.87 | $15.48 | 328,719 |
2018-12-03 | $4.09 | $4.10 | $3.92 | $4.00 | $16.00 | 420,029 |
2018-11-30 | $3.90 | $4.01 | $3.90 | $3.95 | $15.80 | 312,973 |
2018-11-29 | $3.92 | $4.13 | $3.88 | $3.90 | $15.60 | 431,791 |
2018-11-28 | $3.81 | $4.04 | $3.78 | $3.89 | $15.56 | 584,795 |
2018-11-27 | $3.66 | $3.84 | $3.62 | $3.78 | $15.12 | 530,566 |
2018-11-26 | $3.30 | $3.76 | $3.25 | $3.70 | $14.80 | 1,081,716 |
2018-11-23 | $3.10 | $3.40 | $3.02 | $3.23 | $12.92 | 175,381 |
2018-11-21 | $3.16 | $3.19 | $3.10 | $3.14 | $12.56 | 76,913 |
2018-11-20 | $3.20 | $3.24 | $3.08 | $3.14 | $12.56 | 120,824 |
2018-11-19 | $3.19 | $3.22 | $3.12 | $3.18 | $12.72 | 101,606 |
2018-11-16 | $3.17 | $3.36 | $3.17 | $3.22 | $12.88 | 223,069 |
2018-11-15 | $3.15 | $3.21 | $3.14 | $3.19 | $12.76 | 121,827 |
2018-11-14 | $3.17 | $3.21 | $3.13 | $3.16 | $12.64 | 136,575 |
2018-11-13 | $3.25 | $3.27 | $3.10 | $3.13 | $12.52 | 262,253 |
2018-11-12 | $3.15 | $3.26 | $3.14 | $3.22 | $12.88 | 221,599 |
2018-11-09 | $3.21 | $3.25 | $3.15 | $3.17 | $12.68 | 194,605 |
2018-11-08 | $3.25 | $3.27 | $3.18 | $3.22 | $12.88 | 153,017 |
2018-11-07 | $3.22 | $3.36 | $3.20 | $3.26 | $13.04 | 234,449 |
2018-11-06 | $2.90 | $3.24 | $2.86 | $3.21 | $12.84 | 317,546 |
2018-11-05 | $2.82 | $2.87 | $2.73 | $2.81 | $11.24 | 64,727 |
2018-11-02 | $2.78 | $2.86 | $2.78 | $2.82 | $11.28 | 65,479 |
2018-11-01 | $2.70 | $2.79 | $2.70 | $2.76 | $11.04 | 67,836 |
2018-10-31 | $2.69 | $2.74 | $2.64 | $2.68 | $10.72 | 98,772 |
2018-10-30 | $2.64 | $2.72 | $2.60 | $2.65 | $10.60 | 105,427 |
2018-10-29 | $2.68 | $2.75 | $2.61 | $2.65 | $10.60 | 40,393 |
2018-10-26 | $2.83 | $2.83 | $2.57 | $2.64 | $10.54 | 211,780 |
2018-10-25 | $2.81 | $2.90 | $2.80 | $2.86 | $11.44 | 75,573 |
2018-10-24 | $2.97 | $2.98 | $2.78 | $2.78 | $11.12 | 64,070 |
2018-10-23 | $2.89 | $2.97 | $2.83 | $2.95 | $11.80 | 49,582 |
2018-10-22 | $2.90 | $2.99 | $2.88 | $2.93 | $11.72 | 41,257 |
2018-10-19 | $2.99 | $3.07 | $2.90 | $2.92 | $11.68 | 65,978 |
2018-10-18 | $2.97 | $3.04 | $2.96 | $3.01 | $12.04 | 55,562 |
2018-10-17 | $2.99 | $3.03 | $2.94 | $3.00 | $12.00 | 43,243 |
2018-10-16 | $2.86 | $3.04 | $2.86 | $3.03 | $12.12 | 96,449 |
2018-10-15 | $2.75 | $2.90 | $2.74 | $2.86 | $11.44 | 98,028 |
2018-10-12 | $2.85 | $2.94 | $2.73 | $2.74 | $10.96 | 115,556 |
2018-10-11 | $2.97 | $3.02 | $2.84 | $2.84 | $11.36 | 124,140 |
2018-10-10 | $3.08 | $3.12 | $2.97 | $2.97 | $11.88 | 108,735 |
2018-10-09 | $3.04 | $3.13 | $3.02 | $3.08 | $12.32 | 110,170 |
2018-10-08 | $3.01 | $3.07 | $3.00 | $3.04 | $12.16 | 91,249 |
2018-10-05 | $3.10 | $3.10 | $3.00 | $3.01 | $12.04 | 72,697 |
2018-10-04 | $3.15 | $3.18 | $3.05 | $3.08 | $12.32 | 94,005 |
2018-10-03 | $3.20 | $3.21 | $3.15 | $3.16 | $12.64 | 74,365 |
2018-10-02 | $3.14 | $3.20 | $3.12 | $3.19 | $12.76 | 128,080 |
2018-10-01 | $3.11 | $3.15 | $3.10 | $3.13 | $12.52 | 64,360 |
2018-09-28 | $3.07 | $3.12 | $3.07 | $3.10 | $12.40 | 98,847 |
2018-09-27 | $3.05 | $3.10 | $3.00 | $3.08 | $12.32 | 120,560 |
2018-09-26 | $3.11 | $3.14 | $3.06 | $3.06 | $12.24 | 189,713 |
2018-09-25 | $3.11 | $3.15 | $3.08 | $3.12 | $12.48 | 141,974 |
2018-09-24 | $3.12 | $3.15 | $3.06 | $3.10 | $12.40 | 158,809 |
2018-09-21 | $3.09 | $3.15 | $3.03 | $3.10 | $12.40 | 248,389 |
2018-09-20 | $3.08 | $3.10 | $3.06 | $3.10 | $12.40 | 183,262 |
2018-09-19 | $3.02 | $3.08 | $3.02 | $3.06 | $12.24 | 77,453 |
2018-09-18 | $3.00 | $3.07 | $2.98 | $3.02 | $12.08 | 130,298 |
2018-09-17 | $2.96 | $3.01 | $2.94 | $2.99 | $11.96 | 60,200 |
2018-09-14 | $2.95 | $3.04 | $2.93 | $2.98 | $11.92 | 180,093 |
2018-09-13 | $2.98 | $2.99 | $2.94 | $2.95 | $11.80 | 64,035 |
2018-09-12 | $2.93 | $2.99 | $2.87 | $2.98 | $11.92 | 74,174 |
2018-09-11 | $2.85 | $2.95 | $2.82 | $2.94 | $11.76 | 85,418 |
2018-09-10 | $2.85 | $2.88 | $2.81 | $2.87 | $11.48 | 50,157 |
2018-09-07 | $2.87 | $2.93 | $2.82 | $2.85 | $11.40 | 169,254 |
2018-09-06 | $2.83 | $2.93 | $2.83 | $2.87 | $11.48 | 88,712 |
2018-09-05 | $2.88 | $2.89 | $2.80 | $2.84 | $11.36 | 78,517 |
2018-09-04 | $2.90 | $2.93 | $2.87 | $2.87 | $11.48 | 55,941 |
2018-08-31 | $2.86 | $2.94 | $2.86 | $2.90 | $11.60 | 71,495 |
2018-08-30 | $2.85 | $2.91 | $2.85 | $2.87 | $11.48 | 56,077 |
2018-08-29 | $2.87 | $2.89 | $2.83 | $2.87 | $11.48 | 60,173 |
2018-08-28 | $2.85 | $2.89 | $2.85 | $2.86 | $11.44 | 51,414 |
2018-08-27 | $2.93 | $2.95 | $2.85 | $2.85 | $11.40 | 81,864 |
2018-08-24 | $2.89 | $2.93 | $2.85 | $2.90 | $11.60 | 122,060 |
2018-08-23 | $2.90 | $2.94 | $2.84 | $2.89 | $11.56 | 50,748 |
2018-08-22 | $2.90 | $2.95 | $2.89 | $2.90 | $11.60 | 109,461 |
2018-08-21 | $2.88 | $2.96 | $2.88 | $2.90 | $11.60 | 128,782 |
2018-08-20 | $2.97 | $2.99 | $2.88 | $2.89 | $11.56 | 86,660 |
2018-08-17 | $2.88 | $2.98 | $2.87 | $2.95 | $11.80 | 82,725 |
2018-08-16 | $2.82 | $2.91 | $2.82 | $2.90 | $11.60 | 65,136 |
2018-08-15 | $2.88 | $2.89 | $2.82 | $2.82 | $11.28 | 60,631 |
2018-08-14 | $2.84 | $2.92 | $2.84 | $2.88 | $11.52 | 77,300 |
2018-08-13 | $2.82 | $2.89 | $2.80 | $2.84 | $11.36 | 80,594 |
2018-08-10 | $2.79 | $2.95 | $2.79 | $2.82 | $11.28 | 122,749 |
2018-08-09 | $2.72 | $2.82 | $2.72 | $2.81 | $11.24 | 275,022 |
2018-08-08 | $2.79 | $2.81 | $2.71 | $2.71 | $10.84 | 188,297 |
2018-08-07 | $2.79 | $2.96 | $2.75 | $2.80 | $11.20 | 238,997 |
2018-08-06 | $2.67 | $2.79 | $2.66 | $2.75 | $11.00 | 107,394 |
2018-08-03 | $2.73 | $2.78 | $2.61 | $2.69 | $10.76 | 124,455 |
2018-08-02 | $2.64 | $2.77 | $2.63 | $2.73 | $10.92 | 122,991 |
2018-08-01 | $2.63 | $2.72 | $2.63 | $2.64 | $10.56 | 77,766 |
2018-07-31 | $2.80 | $2.84 | $2.62 | $2.65 | $10.60 | 328,127 |
2018-07-30 | $2.80 | $2.88 | $2.75 | $2.77 | $11.08 | 97,024 |
2018-07-27 | $2.92 | $2.92 | $2.81 | $2.83 | $11.32 | 86,347 |
2018-07-26 | $2.88 | $2.97 | $2.85 | $2.91 | $11.64 | 100,791 |
2018-07-25 | $2.88 | $2.91 | $2.79 | $2.87 | $11.48 | 86,947 |
2018-07-24 | $2.95 | $2.98 | $2.84 | $2.87 | $11.48 | 68,444 |
2018-07-23 | $2.85 | $2.99 | $2.85 | $2.95 | $11.80 | 93,181 |
2018-07-20 | $2.92 | $2.96 | $2.84 | $2.90 | $11.60 | 77,856 |
2018-07-19 | $2.92 | $2.99 | $2.83 | $2.92 | $11.68 | 89,239 |
2018-07-18 | $3.00 | $3.00 | $2.88 | $2.93 | $11.72 | 91,782 |
2018-07-17 | $3.00 | $3.11 | $2.99 | $3.01 | $12.04 | 94,651 |
2018-07-16 | $3.08 | $3.08 | $2.96 | $3.01 | $12.04 | 164,399 |
2018-07-13 | $3.17 | $3.17 | $2.99 | $3.00 | $12.00 | 172,883 |
2018-07-12 | $3.17 | $3.21 | $3.12 | $3.15 | $12.60 | 125,842 |
2018-07-11 | $3.14 | $3.26 | $3.14 | $3.17 | $12.68 | 315,087 |
2018-07-10 | $3.08 | $3.17 | $3.04 | $3.13 | $12.52 | 275,817 |
2018-07-09 | $3.20 | $3.23 | $2.99 | $3.09 | $12.36 | 370,992 |
2018-07-06 | $3.04 | $3.20 | $3.03 | $3.17 | $12.68 | 337,488 |
2018-07-05 | $3.03 | $3.10 | $2.96 | $3.06 | $12.24 | 137,686 |
2018-07-03 | $2.97 | $3.08 | $2.96 | $3.02 | $12.08 | 271,454 |
2018-07-02 | $2.90 | $2.98 | $2.89 | $2.98 | $11.92 | 131,948 |
2018-06-29 | $2.92 | $2.97 | $2.83 | $2.93 | $11.72 | 114,118 |
2018-06-28 | $2.93 | $2.97 | $2.81 | $2.94 | $11.76 | 247,097 |
2018-06-27 | $2.92 | $3.00 | $2.88 | $2.96 | $11.84 | 262,694 |
2018-06-26 | $2.91 | $2.94 | $2.88 | $2.94 | $11.76 | 232,083 |
2018-06-25 | $2.84 | $2.96 | $2.78 | $2.91 | $11.64 | 357,233 |
2018-06-22 | $2.85 | $2.93 | $2.81 | $2.87 | $11.48 | 540,603 |
2018-06-21 | $2.82 | $2.90 | $2.79 | $2.85 | $11.40 | 124,622 |
2018-06-20 | $2.79 | $2.90 | $2.75 | $2.83 | $11.32 | 145,909 |
2018-06-19 | $2.69 | $2.78 | $2.69 | $2.77 | $11.08 | 153,154 |
2018-06-18 | $2.68 | $2.72 | $2.60 | $2.70 | $10.80 | 108,906 |
2018-06-15 | $2.70 | $2.73 | $2.64 | $2.69 | $10.76 | 285,923 |
2018-06-14 | $2.55 | $2.69 | $2.54 | $2.68 | $10.72 | 215,280 |
2018-06-13 | $2.58 | $2.59 | $2.53 | $2.54 | $10.16 | 109,608 |
2018-06-12 | $2.55 | $2.57 | $2.49 | $2.54 | $10.16 | 158,641 |
2018-06-11 | $2.52 | $2.58 | $2.49 | $2.54 | $10.16 | 142,936 |
2018-06-08 | $2.50 | $2.60 | $2.46 | $2.53 | $10.12 | 188,024 |
2018-06-07 | $2.47 | $2.51 | $2.40 | $2.50 | $10.00 | 125,075 |
2018-06-06 | $2.49 | $2.51 | $2.46 | $2.48 | $9.92 | 92,224 |
2018-06-05 | $2.43 | $2.50 | $2.43 | $2.48 | $9.92 | 115,081 |
2018-06-04 | $2.62 | $2.62 | $2.43 | $2.43 | $9.72 | 155,056 |
2018-06-01 | $2.65 | $2.69 | $2.59 | $2.61 | $10.44 | 87,321 |
2018-05-31 | $2.67 | $2.71 | $2.62 | $2.65 | $10.60 | 74,882 |
2018-05-30 | $2.53 | $2.72 | $2.53 | $2.67 | $10.68 | 215,998 |
2018-05-29 | $2.52 | $2.59 | $2.50 | $2.51 | $10.04 | 97,294 |
2018-05-25 | $2.51 | $2.52 | $2.49 | $2.51 | $10.04 | 72,322 |
2018-05-24 | $2.51 | $2.55 | $2.49 | $2.51 | $10.04 | 85,304 |
2018-05-23 | $2.51 | $2.55 | $2.50 | $2.51 | $10.04 | 91,611 |
2018-05-22 | $2.46 | $2.56 | $2.41 | $2.53 | $10.12 | 158,002 |
2018-05-21 | $2.48 | $2.55 | $2.44 | $2.45 | $9.80 | 93,444 |
2018-05-18 | $2.50 | $2.56 | $2.46 | $2.48 | $9.92 | 133,076 |
2018-05-17 | $2.53 | $2.55 | $2.48 | $2.50 | $10.00 | 126,438 |
2018-05-16 | $2.47 | $2.56 | $2.43 | $2.53 | $10.12 | 154,115 |
2018-05-15 | $2.43 | $2.45 | $2.39 | $2.44 | $9.76 | 114,350 |
2018-05-14 | $2.49 | $2.55 | $2.43 | $2.43 | $9.72 | 107,700 |
2018-05-11 | $2.55 | $2.55 | $2.42 | $2.48 | $9.92 | 122,026 |
2018-05-10 | $2.74 | $2.74 | $2.50 | $2.55 | $10.20 | 200,183 |
2018-05-09 | $2.70 | $2.73 | $2.58 | $2.63 | $10.52 | 146,931 |
2018-05-08 | $2.68 | $2.73 | $2.63 | $2.70 | $10.80 | 57,320 |
2018-05-07 | $2.71 | $2.73 | $2.68 | $2.70 | $10.80 | 69,927 |
2018-05-04 | $2.63 | $2.71 | $2.60 | $2.68 | $10.72 | 90,121 |
2018-05-03 | $2.68 | $2.69 | $2.61 | $2.63 | $10.52 | 78,922 |
2018-05-02 | $2.67 | $2.75 | $2.65 | $2.69 | $10.76 | 132,628 |
2018-05-01 | $2.63 | $2.72 | $2.60 | $2.69 | $10.76 | 88,944 |
2018-04-30 | $2.70 | $2.72 | $2.59 | $2.63 | $10.52 | 85,070 |
2018-04-27 | $2.72 | $2.77 | $2.65 | $2.68 | $10.72 | 74,509 |
2018-04-26 | $2.72 | $2.76 | $2.70 | $2.73 | $10.92 | 73,272 |
2018-04-25 | $2.67 | $2.72 | $2.63 | $2.70 | $10.80 | 52,975 |
2018-04-24 | $2.67 | $2.70 | $2.63 | $2.65 | $10.60 | 50,083 |
2018-04-23 | $2.72 | $2.74 | $2.65 | $2.67 | $10.68 | 47,126 |
2018-04-20 | $2.69 | $2.78 | $2.68 | $2.70 | $10.80 | 54,672 |
2018-04-19 | $2.71 | $2.74 | $2.66 | $2.72 | $10.88 | 101,214 |
2018-04-18 | $2.67 | $2.81 | $2.67 | $2.73 | $10.92 | 134,312 |
2018-04-17 | $2.60 | $2.70 | $2.57 | $2.66 | $10.64 | 99,376 |
2018-04-16 | $2.59 | $2.63 | $2.56 | $2.58 | $10.32 | 76,171 |
2018-04-13 | $2.55 | $2.62 | $2.52 | $2.56 | $10.24 | 83,196 |
2018-04-12 | $2.62 | $2.64 | $2.54 | $2.54 | $10.16 | 115,031 |
2018-04-11 | $2.61 | $2.70 | $2.54 | $2.59 | $10.36 | 130,605 |
2018-04-10 | $2.59 | $2.68 | $2.55 | $2.65 | $10.60 | 252,708 |
2018-04-09 | $2.64 | $2.71 | $2.54 | $2.55 | $10.20 | 267,158 |
2018-04-06 | $2.44 | $2.65 | $2.44 | $2.64 | $10.56 | 278,368 |
2018-04-05 | $2.38 | $2.50 | $2.34 | $2.45 | $9.80 | 167,146 |
2018-04-04 | $2.37 | $2.40 | $2.32 | $2.36 | $9.44 | 134,543 |
2018-04-03 | $2.32 | $2.45 | $2.31 | $2.41 | $9.64 | 157,021 |
2018-04-02 | $2.44 | $2.48 | $2.31 | $2.31 | $9.24 | 182,023 |
2018-03-29 | $2.54 | $2.55 | $2.45 | $2.46 | $9.84 | 224,314 |
2018-03-28 | $2.54 | $2.58 | $2.50 | $2.53 | $10.12 | 144,028 |
2018-03-27 | $2.60 | $2.66 | $2.51 | $2.54 | $10.16 | 186,359 |
2018-03-26 | $2.49 | $2.67 | $2.49 | $2.61 | $10.44 | 315,369 |
2018-03-23 | $2.47 | $2.54 | $2.43 | $2.46 | $9.84 | 184,071 |
2018-03-22 | $2.49 | $2.56 | $2.47 | $2.47 | $9.88 | 165,667 |
2018-03-21 | $2.57 | $2.62 | $2.48 | $2.51 | $10.04 | 255,872 |
2018-03-20 | $2.73 | $2.73 | $2.55 | $2.59 | $10.36 | 215,540 |
2018-03-19 | $2.70 | $2.75 | $2.61 | $2.71 | $10.84 | 155,191 |
2018-03-16 | $2.67 | $2.77 | $2.61 | $2.75 | $11.00 | 347,366 |
2018-03-15 | $2.72 | $2.73 | $2.63 | $2.66 | $10.64 | 227,377 |
2018-03-14 | $2.75 | $2.85 | $2.70 | $2.70 | $10.80 | 329,663 |
2018-03-13 | $2.74 | $2.92 | $2.72 | $2.73 | $10.92 | 481,448 |
2018-03-12 | $2.67 | $2.78 | $2.60 | $2.74 | $10.96 | 297,576 |
2018-03-09 | $2.68 | $2.69 | $2.50 | $2.67 | $10.68 | 509,061 |
2018-03-08 | $3.05 | $3.05 | $2.44 | $2.60 | $10.40 | 1,291,372 |
2018-03-07 | $3.11 | $3.16 | $3.04 | $3.07 | $12.28 | 236,492 |
2018-03-06 | $3.18 | $3.20 | $3.09 | $3.12 | $12.48 | 207,785 |
2018-03-05 | $3.15 | $3.20 | $3.10 | $3.17 | $12.68 | 153,813 |
2018-03-02 | $3.10 | $3.18 | $2.91 | $3.15 | $12.60 | 253,033 |
2018-03-01 | $3.16 | $3.16 | $3.06 | $3.13 | $12.52 | 160,299 |
2018-02-28 | $3.15 | $3.19 | $3.14 | $3.16 | $12.64 | 171,565 |
2018-02-27 | $3.08 | $3.21 | $3.08 | $3.13 | $12.52 | 319,286 |
2018-02-26 | $3.04 | $3.09 | $3.01 | $3.09 | $12.36 | 87,420 |
2018-02-23 | $3.00 | $3.05 | $2.97 | $3.02 | $12.08 | 98,643 |
2018-02-22 | $2.95 | $3.00 | $2.93 | $2.99 | $11.96 | 74,705 |
2018-02-21 | $2.94 | $3.02 | $2.91 | $2.93 | $11.72 | 101,486 |
2018-02-20 | $2.90 | $2.99 | $2.86 | $2.95 | $11.80 | 91,321 |
2018-02-16 | $2.92 | $2.99 | $2.90 | $2.93 | $11.72 | 98,170 |
2018-02-15 | $2.92 | $2.98 | $2.88 | $2.93 | $11.72 | 135,970 |
2018-02-14 | $2.94 | $3.00 | $2.88 | $2.89 | $11.56 | 196,017 |
2018-02-13 | $2.97 | $3.02 | $2.83 | $2.98 | $11.92 | 320,773 |
2018-02-12 | $3.00 | $3.03 | $2.96 | $2.98 | $11.92 | 129,332 |
2018-02-09 | $3.03 | $3.14 | $2.88 | $2.97 | $11.88 | 435,596 |
2018-02-08 | $3.04 | $3.12 | $2.96 | $3.01 | $12.04 | 357,524 |
2018-02-07 | $2.87 | $3.06 | $2.84 | $3.03 | $12.12 | 229,412 |
2018-02-06 | $2.60 | $2.89 | $2.57 | $2.87 | $11.48 | 285,537 |
2018-02-05 | $2.74 | $2.82 | $2.64 | $2.67 | $10.68 | 159,551 |
2018-02-02 | $2.80 | $2.81 | $2.71 | $2.77 | $11.08 | 124,711 |
2018-02-01 | $2.78 | $2.82 | $2.74 | $2.81 | $11.24 | 75,709 |
2018-01-31 | $2.87 | $2.88 | $2.75 | $2.79 | $11.16 | 119,112 |
2018-01-30 | $2.85 | $2.92 | $2.64 | $2.87 | $11.48 | 241,771 |
2018-01-29 | $2.94 | $2.96 | $2.86 | $2.89 | $11.56 | 134,339 |
2018-01-26 | $2.96 | $3.00 | $2.86 | $2.96 | $11.84 | 152,964 |
2018-01-25 | $2.99 | $3.01 | $2.86 | $2.95 | $11.80 | 168,627 |
2018-01-24 | $3.03 | $3.07 | $2.96 | $2.98 | $11.92 | 145,603 |
2018-01-23 | $3.12 | $3.20 | $3.01 | $3.04 | $12.16 | 184,051 |
2018-01-22 | $3.00 | $3.14 | $2.97 | $3.11 | $12.44 | 277,712 |
2018-01-19 | $2.99 | $3.06 | $2.96 | $3.00 | $12.00 | 129,940 |
2018-01-18 | $3.05 | $3.05 | $2.92 | $2.99 | $11.96 | 137,969 |
2018-01-17 | $2.93 | $3.13 | $2.93 | $3.04 | $12.16 | 330,018 |
2018-01-16 | $3.04 | $3.13 | $2.83 | $2.90 | $11.60 | 521,720 |
2018-01-12 | $3.20 | $3.24 | $2.99 | $3.00 | $12.00 | 1,080,631 |
2018-01-11 | $3.07 | $3.21 | $3.04 | $3.18 | $12.72 | 225,264 |
2018-01-10 | $3.04 | $3.08 | $2.96 | $3.05 | $12.20 | 144,986 |
2018-01-09 | $3.00 | $3.09 | $2.96 | $3.06 | $12.24 | 137,590 |
2018-01-08 | $3.00 | $3.03 | $2.89 | $2.99 | $11.96 | 148,328 |
2018-01-05 | $2.96 | $3.00 | $2.89 | $3.00 | $12.00 | 105,482 |
2018-01-04 | $3.03 | $3.06 | $2.95 | $2.96 | $11.84 | 129,779 |
2018-01-03 | $3.01 | $3.02 | $2.92 | $3.02 | $12.08 | 140,161 |
2018-01-02 | $2.94 | $3.06 | $2.85 | $3.06 | $12.24 | 198,495 |
2017-12-29 | $2.90 | $3.08 | $2.90 | $2.91 | $11.64 | 194,391 |
2017-12-28 | $2.82 | $2.94 | $2.79 | $2.90 | $11.60 | 108,118 |
2017-12-27 | $2.84 | $2.95 | $2.81 | $2.82 | $11.28 | 87,942 |
2017-12-26 | $2.84 | $2.91 | $2.79 | $2.85 | $11.40 | 147,073 |
2017-12-22 | $2.64 | $2.88 | $2.62 | $2.83 | $11.32 | 293,022 |
2017-12-21 | $2.70 | $2.72 | $2.65 | $2.65 | $10.60 | 169,915 |
2017-12-20 | $2.69 | $2.72 | $2.63 | $2.68 | $10.72 | 202,039 |
2017-12-19 | $2.71 | $2.71 | $2.60 | $2.62 | $10.48 | 330,691 |
2017-12-18 | $2.73 | $2.84 | $2.66 | $2.70 | $10.80 | 395,742 |
2017-12-15 | $2.62 | $2.75 | $2.61 | $2.71 | $10.84 | 314,227 |
2017-12-14 | $2.67 | $2.72 | $2.60 | $2.64 | $10.56 | 152,314 |
2017-12-13 | $2.66 | $2.70 | $2.64 | $2.67 | $10.68 | 126,068 |
2017-12-12 | $2.67 | $2.73 | $2.61 | $2.66 | $10.64 | 97,630 |
2017-12-11 | $2.57 | $2.71 | $2.57 | $2.67 | $10.68 | 141,206 |
2017-12-08 | $2.69 | $2.69 | $2.54 | $2.61 | $10.44 | 233,254 |
2017-12-07 | $2.53 | $2.67 | $2.53 | $2.67 | $10.68 | 166,337 |
2017-12-06 | $2.55 | $2.64 | $2.51 | $2.59 | $10.36 | 168,867 |
2017-12-05 | $2.55 | $2.61 | $2.53 | $2.55 | $10.20 | 143,059 |
2017-12-04 | $2.56 | $2.62 | $2.51 | $2.54 | $10.16 | 170,591 |
2017-12-01 | $2.66 | $2.67 | $2.47 | $2.54 | $10.16 | 220,392 |
2017-11-30 | $2.51 | $2.65 | $2.51 | $2.62 | $10.48 | 404,715 |
2017-11-29 | $2.54 | $2.77 | $2.50 | $2.51 | $10.04 | 514,082 |
2017-11-28 | $2.57 | $2.62 | $2.44 | $2.53 | $10.12 | 1,127,721 |
2017-11-27 | $2.56 | $2.61 | $2.43 | $2.59 | $10.36 | 439,303 |
2017-11-24 | $2.51 | $2.56 | $2.43 | $2.54 | $10.16 | 82,193 |
2017-11-22 | $2.52 | $2.64 | $2.45 | $2.48 | $9.92 | 712,461 |
2017-11-21 | $2.23 | $2.52 | $2.22 | $2.51 | $10.04 | 407,322 |
2017-11-20 | $2.21 | $2.22 | $2.13 | $2.20 | $8.80 | 168,064 |
2017-11-17 | $2.25 | $2.35 | $2.21 | $2.22 | $8.88 | 119,541 |
2017-11-16 | $2.13 | $2.33 | $2.13 | $2.27 | $9.08 | 237,100 |
2017-11-15 | $2.21 | $2.30 | $2.12 | $2.14 | $8.56 | 210,086 |
2017-11-14 | $2.20 | $2.33 | $2.14 | $2.25 | $9.00 | 287,500 |
2017-11-13 | $2.10 | $2.22 | $2.07 | $2.16 | $8.64 | 190,773 |
2017-11-10 | $2.08 | $2.14 | $2.05 | $2.11 | $8.44 | 195,225 |
2017-11-09 | $2.00 | $2.08 | $1.98 | $2.08 | $8.32 | 297,550 |
2017-11-08 | $1.94 | $2.03 | $1.93 | $2.02 | $8.08 | 225,234 |
2017-11-07 | $1.94 | $2.03 | $1.93 | $1.95 | $7.80 | 272,544 |
2017-11-06 | $2.07 | $2.18 | $1.89 | $1.94 | $7.76 | 384,932 |
2017-11-03 | $1.91 | $2.10 | $1.83 | $2.07 | $8.28 | 511,948 |
2017-11-02 | $2.27 | $2.53 | $1.80 | $1.91 | $7.64 | 1,290,866 |
2017-11-01 | $2.52 | $2.55 | $2.35 | $2.40 | $9.60 | 290,527 |
2017-10-31 | $2.50 | $2.54 | $2.46 | $2.53 | $10.12 | 137,562 |
2017-10-30 | $2.46 | $2.55 | $2.46 | $2.49 | $9.96 | 201,681 |
2017-10-27 | $2.45 | $2.54 | $2.41 | $2.51 | $10.04 | 204,730 |
2017-10-26 | $2.47 | $2.50 | $2.42 | $2.43 | $9.72 | 110,670 |
2017-10-25 | $2.46 | $2.50 | $2.43 | $2.45 | $9.80 | 123,509 |
2017-10-24 | $2.45 | $2.47 | $2.37 | $2.46 | $9.84 | 192,813 |
2017-10-23 | $2.45 | $2.53 | $2.42 | $2.43 | $9.72 | 113,914 |
2017-10-20 | $2.49 | $2.53 | $2.42 | $2.43 | $9.72 | 117,589 |
2017-10-19 | $2.40 | $2.52 | $2.40 | $2.44 | $9.76 | 150,133 |
2017-10-18 | $2.61 | $2.64 | $2.40 | $2.40 | $9.60 | 215,162 |
2017-10-17 | $2.65 | $2.69 | $2.56 | $2.60 | $10.40 | 179,199 |
2017-10-16 | $2.67 | $2.72 | $2.63 | $2.64 | $10.56 | 174,633 |
2017-10-13 | $2.61 | $2.64 | $2.53 | $2.61 | $10.44 | 208,827 |
2017-10-12 | $2.72 | $2.73 | $2.61 | $2.61 | $10.44 | 129,365 |
2017-10-11 | $2.81 | $2.82 | $2.71 | $2.72 | $10.88 | 149,712 |
2017-10-10 | $2.82 | $2.88 | $2.76 | $2.79 | $11.16 | 228,059 |
2017-10-09 | $2.88 | $2.92 | $2.72 | $2.79 | $11.16 | 245,990 |
2017-10-06 | $2.80 | $2.91 | $2.69 | $2.90 | $11.60 | 318,688 |
2017-10-05 | $2.90 | $2.97 | $2.78 | $2.81 | $11.24 | 173,952 |
2017-10-04 | $2.94 | $2.98 | $2.86 | $2.88 | $11.52 | 225,782 |
2017-10-03 | $2.87 | $2.95 | $2.85 | $2.93 | $11.72 | 218,998 |
2017-10-02 | $2.77 | $2.88 | $2.75 | $2.85 | $11.40 | 234,811 |
2017-09-29 | $2.65 | $2.77 | $2.63 | $2.75 | $11.00 | 143,634 |
2017-09-28 | $2.72 | $2.75 | $2.65 | $2.67 | $10.68 | 147,443 |
2017-09-27 | $2.55 | $2.77 | $2.52 | $2.73 | $10.92 | 250,928 |
2017-09-26 | $2.55 | $2.63 | $2.53 | $2.55 | $10.20 | 161,027 |
2017-09-25 | $2.42 | $2.57 | $2.42 | $2.55 | $10.20 | 264,216 |
2017-09-22 | $2.34 | $2.43 | $2.33 | $2.42 | $9.68 | 187,488 |
2017-09-21 | $2.38 | $2.45 | $2.33 | $2.35 | $9.40 | 374,417 |
2017-09-20 | $2.54 | $2.55 | $2.37 | $2.40 | $9.60 | 344,152 |
2017-09-19 | $2.71 | $2.71 | $2.52 | $2.55 | $10.20 | 271,759 |
2017-09-18 | $2.67 | $2.75 | $2.65 | $2.69 | $10.76 | 300,917 |
2017-09-15 | $2.66 | $2.73 | $2.63 | $2.67 | $10.68 | 331,462 |
2017-09-14 | $2.69 | $2.75 | $2.61 | $2.66 | $10.64 | 444,016 |
2017-09-13 | $2.79 | $2.86 | $2.67 | $2.69 | $10.76 | 711,233 |
2017-09-12 | $2.79 | $2.87 | $2.75 | $2.80 | $11.20 | 243,858 |
2017-09-11 | $2.76 | $2.86 | $2.71 | $2.78 | $11.12 | 265,908 |
2017-09-08 | $2.83 | $2.88 | $2.67 | $2.71 | $10.84 | 506,869 |
2017-09-07 | $2.95 | $2.99 | $2.83 | $2.84 | $11.36 | 1,148,773 |
2017-09-06 | $3.04 | $3.07 | $2.89 | $2.92 | $11.68 | 877,991 |
2017-09-05 | $3.04 | $3.15 | $2.98 | $3.03 | $12.12 | 442,021 |
2017-09-01 | $3.03 | $3.08 | $2.95 | $3.06 | $12.24 | 159,816 |
2017-08-31 | $2.98 | $3.13 | $2.98 | $3.03 | $12.12 | 374,098 |
2017-08-30 | $2.94 | $3.01 | $2.91 | $2.98 | $11.92 | 228,807 |
2017-08-29 | $2.77 | $2.96 | $2.77 | $2.93 | $11.72 | 762,878 |
2017-08-28 | $2.76 | $2.84 | $2.75 | $2.80 | $11.20 | 345,172 |
2017-08-25 | $2.85 | $2.85 | $2.75 | $2.76 | $11.04 | 304,116 |
2017-08-24 | $2.85 | $2.87 | $2.77 | $2.84 | $11.36 | 517,086 |
2017-08-23 | $2.76 | $2.91 | $2.73 | $2.81 | $11.24 | 891,230 |
2017-08-22 | $2.99 | $3.00 | $2.73 | $2.79 | $11.16 | 997,737 |
2017-08-21 | $3.10 | $3.15 | $2.95 | $2.96 | $11.84 | 200,971 |
2017-08-18 | $2.97 | $3.11 | $2.97 | $3.09 | $12.36 | 236,100 |
2017-08-17 | $2.99 | $3.10 | $2.91 | $3.00 | $12.00 | 572,545 |
2017-08-16 | $3.08 | $3.16 | $2.97 | $2.99 | $11.96 | 631,023 |
2017-08-15 | $3.25 | $3.28 | $3.04 | $3.10 | $12.40 | 440,550 |
2017-08-14 | $3.26 | $3.39 | $3.22 | $3.25 | $13.00 | 662,616 |
2017-08-11 | $3.14 | $3.28 | $3.10 | $3.24 | $12.96 | 606,358 |
2017-08-10 | $2.98 | $3.28 | $2.90 | $3.08 | $12.32 | 1,279,522 |
2017-08-09 | $2.75 | $2.90 | $2.74 | $2.89 | $11.56 | 197,688 |
2017-08-08 | $2.50 | $2.84 | $2.35 | $2.77 | $11.08 | 336,204 |
2017-08-07 | $2.68 | $2.74 | $2.65 | $2.66 | $10.64 | 128,094 |
2017-08-04 | $2.66 | $2.72 | $2.66 | $2.66 | $10.64 | 125,558 |
2017-08-03 | $2.62 | $2.75 | $2.62 | $2.67 | $10.68 | 164,105 |
2017-08-02 | $2.80 | $2.87 | $2.62 | $2.64 | $10.56 | 276,032 |
2017-08-01 | $2.91 | $2.92 | $2.79 | $2.81 | $11.24 | 141,646 |
2017-07-31 | $2.80 | $2.93 | $2.76 | $2.89 | $11.56 | 260,880 |
2017-07-28 | $2.85 | $2.87 | $2.76 | $2.80 | $11.20 | 136,317 |
2017-07-27 | $2.95 | $2.98 | $2.80 | $2.87 | $11.48 | 176,218 |
2017-07-26 | $2.97 | $3.01 | $2.94 | $2.94 | $11.76 | 154,765 |
2017-07-25 | $2.96 | $3.00 | $2.90 | $2.97 | $11.88 | 235,162 |
2017-07-24 | $2.96 | $2.99 | $2.90 | $2.93 | $11.72 | 163,281 |
2017-07-21 | $2.96 | $3.02 | $2.86 | $2.98 | $11.92 | 392,315 |
2017-07-20 | $2.98 | $3.00 | $2.86 | $2.89 | $11.56 | 165,915 |
2017-07-19 | $2.93 | $3.02 | $2.93 | $2.98 | $11.92 | 232,141 |
2017-07-18 | $2.91 | $2.95 | $2.83 | $2.94 | $11.76 | 126,820 |
2017-07-17 | $2.93 | $2.93 | $2.82 | $2.93 | $11.72 | 200,478 |
2017-07-14 | $2.92 | $3.02 | $2.91 | $2.93 | $11.72 | 208,698 |
2017-07-13 | $2.93 | $2.95 | $2.87 | $2.94 | $11.76 | 241,518 |
2017-07-12 | $2.90 | $2.96 | $2.80 | $2.92 | $11.68 | 318,617 |
2017-07-11 | $2.71 | $2.89 | $2.70 | $2.87 | $11.48 | 350,149 |
2017-07-10 | $2.71 | $2.75 | $2.62 | $2.68 | $10.72 | 165,964 |
2017-07-07 | $2.66 | $2.77 | $2.61 | $2.73 | $10.92 | 230,798 |
2017-07-06 | $2.71 | $2.76 | $2.59 | $2.65 | $10.60 | 388,638 |
2017-07-05 | $2.83 | $2.85 | $2.70 | $2.73 | $10.92 | 423,049 |
2017-07-03 | $2.75 | $2.85 | $2.60 | $2.82 | $11.28 | 344,323 |
2017-06-30 | $2.66 | $2.79 | $2.65 | $2.72 | $10.86 | 360,718 |
2017-06-29 | $3.00 | $3.09 | $2.50 | $2.61 | $10.44 | 816,269 |
2017-06-28 | $2.85 | $3.07 | $2.81 | $2.99 | $11.96 | 595,611 |
2017-06-27 | $2.77 | $2.84 | $2.74 | $2.84 | $11.36 | 339,096 |
2017-06-26 | $2.72 | $2.80 | $2.68 | $2.77 | $11.08 | 320,410 |
2017-06-23 | $2.62 | $2.72 | $2.60 | $2.68 | $10.72 | 313,443 |
2017-06-22 | $2.56 | $2.67 | $2.56 | $2.62 | $10.48 | 267,259 |
2017-06-21 | $2.53 | $2.59 | $2.52 | $2.55 | $10.20 | 166,724 |
2017-06-20 | $2.54 | $2.58 | $2.46 | $2.53 | $10.12 | 187,280 |
2017-06-19 | $2.55 | $2.56 | $2.42 | $2.53 | $10.12 | 248,503 |
2017-06-16 | $2.49 | $2.56 | $2.43 | $2.53 | $10.12 | 492,478 |
2017-06-15 | $2.39 | $2.58 | $2.38 | $2.52 | $10.08 | 409,216 |
2017-06-14 | $2.42 | $2.49 | $2.36 | $2.43 | $9.72 | 201,969 |
2017-06-13 | $2.42 | $2.46 | $2.40 | $2.43 | $9.72 | 329,220 |
2017-06-12 | $2.40 | $2.51 | $2.35 | $2.42 | $9.68 | 464,465 |
2017-06-09 | $2.34 | $2.45 | $2.32 | $2.39 | $9.56 | 601,438 |
2017-06-08 | $2.16 | $2.40 | $2.14 | $2.31 | $9.24 | 741,771 |
2017-06-07 | $2.14 | $2.18 | $2.04 | $2.17 | $8.68 | 612,858 |
2017-06-06 | $2.10 | $2.16 | $2.06 | $2.14 | $8.56 | 402,623 |
2017-06-05 | $2.07 | $2.12 | $2.02 | $2.11 | $8.44 | 411,408 |
2017-06-02 | $1.90 | $2.15 | $1.85 | $2.05 | $8.20 | 798,938 |
2017-06-01 | $1.81 | $1.99 | $1.81 | $1.92 | $7.68 | 470,754 |
2017-05-31 | $1.75 | $1.82 | $1.72 | $1.81 | $7.24 | 301,053 |
2017-05-30 | $1.85 | $1.88 | $1.72 | $1.75 | $7.00 | 266,201 |
2017-05-26 | $1.83 | $2.03 | $1.71 | $1.76 | $7.04 | 894,527 |
2017-05-25 | $1.74 | $1.81 | $1.74 | $1.80 | $7.20 | 253,173 |
2017-05-24 | $1.73 | $1.74 | $1.69 | $1.73 | $6.92 | 142,119 |
2017-05-23 | $1.74 | $1.74 | $1.70 | $1.72 | $6.88 | 80,873 |
2017-05-22 | $1.70 | $1.75 | $1.67 | $1.72 | $6.88 | 204,953 |
2017-05-19 | $1.64 | $1.71 | $1.62 | $1.70 | $6.80 | 404,249 |
2017-05-18 | $1.70 | $1.70 | $1.62 | $1.65 | $6.60 | 355,577 |
2017-05-17 | $1.70 | $1.76 | $1.67 | $1.71 | $6.84 | 519,162 |
2017-05-16 | $1.76 | $1.78 | $1.69 | $1.75 | $7.00 | 456,964 |
2017-05-15 | $1.73 | $1.79 | $1.68 | $1.76 | $7.04 | 217,756 |
2017-05-12 | $1.70 | $1.74 | $1.69 | $1.73 | $6.92 | 312,827 |
2017-05-11 | $1.69 | $1.73 | $1.66 | $1.72 | $6.88 | 188,597 |
2017-05-10 | $1.67 | $1.71 | $1.63 | $1.70 | $6.80 | 206,786 |
2017-05-09 | $1.73 | $1.73 | $1.62 | $1.68 | $6.72 | 550,235 |
2017-05-08 | $1.75 | $1.78 | $1.69 | $1.72 | $6.88 | 535,151 |
2017-05-05 | $1.63 | $1.79 | $1.55 | $1.71 | $6.84 | 316,365 |
2017-05-04 | $1.62 | $1.67 | $1.47 | $1.67 | $6.66 | 583,521 |
2017-05-03 | $1.51 | $1.67 | $1.49 | $1.65 | $6.60 | 400,892 |
2017-05-02 | $1.52 | $1.55 | $1.50 | $1.53 | $6.12 | 136,185 |
2017-05-01 | $1.54 | $1.55 | $1.49 | $1.51 | $6.04 | 127,318 |
2017-04-28 | $1.51 | $1.53 | $1.46 | $1.52 | $6.08 | 188,348 |
2017-04-27 | $1.50 | $1.52 | $1.45 | $1.50 | $6.00 | 191,784 |
2017-04-26 | $1.55 | $1.56 | $1.46 | $1.48 | $5.92 | 282,883 |
2017-04-25 | $1.54 | $1.61 | $1.50 | $1.55 | $6.20 | 314,803 |
2017-04-24 | $1.55 | $1.56 | $1.48 | $1.52 | $6.08 | 276,380 |
2017-04-21 | $1.48 | $1.53 | $1.39 | $1.51 | $6.04 | 306,105 |
2017-04-20 | $1.46 | $1.50 | $1.41 | $1.46 | $5.84 | 274,986 |
2017-04-19 | $1.42 | $1.48 | $1.40 | $1.44 | $5.76 | 255,889 |
2017-04-18 | $1.41 | $1.42 | $1.38 | $1.40 | $5.60 | 167,173 |
2017-04-17 | $1.40 | $1.41 | $1.35 | $1.41 | $5.64 | 200,913 |
2017-04-13 | $1.41 | $1.44 | $1.39 | $1.41 | $5.64 | 215,847 |
2017-04-12 | $1.50 | $1.50 | $1.39 | $1.41 | $5.64 | 261,278 |
2017-04-11 | $1.42 | $1.53 | $1.41 | $1.50 | $6.00 | 256,721 |
2017-04-10 | $1.42 | $1.50 | $1.40 | $1.43 | $5.72 | 230,637 |
2017-04-07 | $1.49 | $1.52 | $1.41 | $1.42 | $5.68 | 349,709 |
2017-04-06 | $1.44 | $1.51 | $1.40 | $1.50 | $6.00 | 335,788 |
2017-04-05 | $1.54 | $1.60 | $1.40 | $1.43 | $5.72 | 690,084 |
2017-04-04 | $1.60 | $1.63 | $1.49 | $1.51 | $6.04 | 1,123,721 |
2017-04-03 | $1.69 | $1.70 | $1.59 | $1.61 | $6.44 | 299,629 |
2017-03-31 | $1.74 | $1.77 | $1.69 | $1.70 | $6.80 | 292,222 |
2017-03-30 | $1.76 | $1.78 | $1.69 | $1.73 | $6.92 | 235,585 |
2017-03-29 | $1.70 | $1.80 | $1.62 | $1.76 | $7.04 | 774,356 |
2017-03-28 | $1.77 | $1.82 | $1.67 | $1.70 | $6.80 | 880,669 |
2017-03-27 | $1.86 | $1.86 | $1.77 | $1.78 | $7.12 | 222,135 |
2017-03-24 | $1.79 | $1.85 | $1.75 | $1.82 | $7.28 | 146,913 |
2017-03-23 | $1.77 | $1.83 | $1.72 | $1.77 | $7.08 | 261,039 |
2017-03-22 | $1.78 | $1.80 | $1.70 | $1.77 | $7.08 | 242,476 |
2017-03-21 | $1.93 | $1.94 | $1.78 | $1.79 | $7.16 | 595,954 |
2017-03-20 | $2.03 | $2.05 | $1.89 | $1.93 | $7.72 | 365,223 |
2017-03-17 | $2.02 | $2.10 | $1.96 | $2.03 | $8.12 | 437,492 |
2017-03-16 | $2.10 | $2.13 | $2.01 | $2.03 | $8.12 | 284,153 |
2017-03-15 | $2.02 | $2.16 | $1.99 | $2.08 | $8.32 | 616,656 |
2017-03-14 | $1.98 | $2.02 | $1.91 | $2.00 | $8.00 | 298,180 |
2017-03-13 | $2.02 | $2.13 | $1.94 | $1.99 | $7.96 | 401,160 |
2017-03-10 | $2.00 | $2.09 | $1.96 | $2.03 | $8.12 | 512,787 |
2017-03-09 | $1.98 | $2.10 | $1.85 | $1.99 | $7.96 | 853,653 |
2017-03-08 | $2.04 | $2.23 | $1.99 | $1.99 | $7.96 | 802,903 |
2017-03-07 | $2.11 | $2.16 | $1.94 | $2.01 | $8.04 | 1,355,327 |
2017-03-06 | $1.85 | $2.33 | $1.82 | $2.27 | $9.08 | 4,132,002 |
2017-03-03 | $1.77 | $1.94 | $1.66 | $1.84 | $7.36 | 3,233,594 |
2017-03-02 | $1.51 | $1.56 | $1.39 | $1.46 | $5.84 | 1,064,447 |
2017-03-01 | $1.53 | $1.57 | $1.50 | $1.51 | $6.04 | 253,817 |
2017-02-28 | $1.60 | $1.60 | $1.50 | $1.51 | $6.04 | 370,250 |
2017-02-27 | $1.59 | $1.61 | $1.55 | $1.59 | $6.36 | 277,888 |
2017-02-24 | $1.59 | $1.62 | $1.53 | $1.58 | $6.32 | 305,119 |
2017-02-23 | $1.64 | $1.66 | $1.54 | $1.60 | $6.40 | 646,723 |
2017-02-22 | $1.60 | $1.64 | $1.58 | $1.62 | $6.48 | 275,668 |
2017-02-21 | $1.57 | $1.67 | $1.57 | $1.60 | $6.40 | 244,316 |
2017-02-17 | $1.62 | $1.63 | $1.54 | $1.56 | $6.24 | 368,262 |
2017-02-16 | $1.63 | $1.63 | $1.55 | $1.60 | $6.40 | 195,389 |
2017-02-15 | $1.63 | $1.67 | $1.57 | $1.63 | $6.52 | 396,885 |
2017-02-14 | $1.60 | $1.65 | $1.58 | $1.65 | $6.60 | 440,936 |
2017-02-13 | $1.68 | $1.69 | $1.59 | $1.61 | $6.44 | 240,044 |
2017-02-10 | $1.65 | $1.69 | $1.58 | $1.65 | $6.60 | 370,571 |
2017-02-09 | $1.63 | $1.70 | $1.56 | $1.62 | $6.48 | 349,650 |
2017-02-08 | $1.69 | $1.70 | $1.58 | $1.63 | $6.52 | 302,859 |
2017-02-07 | $1.72 | $1.77 | $1.67 | $1.70 | $6.80 | 497,536 |
2017-02-06 | $1.79 | $1.80 | $1.67 | $1.72 | $6.88 | 444,831 |
2017-02-03 | $1.58 | $1.82 | $1.55 | $1.79 | $7.16 | 1,484,977 |
2017-02-02 | $1.52 | $1.59 | $1.47 | $1.56 | $6.24 | 314,954 |
2017-02-01 | $1.39 | $1.60 | $1.36 | $1.52 | $6.08 | 918,733 |
2017-01-31 | $1.34 | $1.42 | $1.29 | $1.37 | $5.48 | 310,923 |
2017-01-30 | $1.33 | $1.37 | $1.25 | $1.35 | $5.40 | 287,863 |
2017-01-27 | $1.39 | $1.42 | $1.33 | $1.33 | $5.32 | 156,347 |
2017-01-26 | $1.35 | $1.47 | $1.34 | $1.39 | $5.56 | 314,337 |
2017-01-25 | $1.34 | $1.44 | $1.32 | $1.37 | $5.48 | 440,508 |
2017-01-24 | $1.31 | $1.33 | $1.23 | $1.33 | $5.32 | 174,157 |
2017-01-23 | $1.24 | $1.36 | $1.21 | $1.28 | $5.12 | 498,445 |
2017-01-20 | $1.33 | $1.34 | $1.22 | $1.26 | $5.04 | 423,453 |
2017-01-19 | $1.41 | $1.44 | $1.30 | $1.31 | $5.24 | 352,909 |
2017-01-18 | $1.57 | $1.62 | $1.40 | $1.41 | $5.64 | 424,261 |
2017-01-17 | $1.64 | $1.64 | $1.55 | $1.58 | $6.32 | 628,526 |
2017-01-13 | $1.57 | $1.79 | $1.54 | $1.63 | $6.52 | 1,224,135 |
2017-01-12 | $1.64 | $1.64 | $1.55 | $1.58 | $6.32 | 720,005 |
2017-01-11 | $1.58 | $1.71 | $1.56 | $1.64 | $6.56 | 1,319,137 |
2017-01-10 | $1.56 | $1.62 | $1.54 | $1.58 | $6.32 | 280,261 |
2017-01-09 | $1.51 | $1.63 | $1.45 | $1.57 | $6.28 | 868,123 |
2017-01-06 | $1.33 | $1.72 | $1.32 | $1.51 | $6.04 | 1,204,778 |
2017-01-05 | $1.58 | $1.58 | $1.26 | $1.35 | $5.40 | 908,301 |
2017-01-04 | $1.35 | $1.59 | $1.30 | $1.56 | $6.24 | 1,587,805 |
2017-01-03 | $1.09 | $1.44 | $1.07 | $1.39 | $5.56 | 2,757,869 |
2016-12-30 | $1.02 | $1.05 | $1.00 | $1.04 | $4.16 | 401,027 |
2016-12-29 | $1.02 | $1.04 | $0.98 | $1.02 | $4.08 | 359,605 |
2016-12-28 | $1.05 | $1.09 | $1.03 | $1.03 | $4.12 | 231,247 |
2016-12-27 | $1.03 | $1.09 | $1.03 | $1.05 | $4.20 | 272,548 |
2016-12-23 | $1.01 | $1.05 | $1.00 | $1.03 | $4.12 | 227,039 |
2016-12-22 | $1.04 | $1.06 | $0.99 | $1.02 | $4.08 | 435,125 |
2016-12-21 | $1.09 | $1.11 | $1.02 | $1.03 | $4.12 | 295,197 |
2016-12-20 | $1.04 | $1.09 | $1.02 | $1.08 | $4.32 | 318,095 |
2016-12-19 | $1.07 | $1.07 | $1.00 | $1.04 | $4.16 | 242,785 |
2016-12-16 | $1.08 | $1.09 | $0.98 | $1.05 | $4.20 | 661,132 |
2016-12-15 | $1.09 | $1.12 | $1.07 | $1.07 | $4.28 | 309,169 |
2016-12-14 | $1.12 | $1.22 | $1.05 | $1.08 | $4.32 | 995,421 |
2016-12-13 | $1.12 | $1.16 | $1.11 | $1.12 | $4.48 | 194,354 |
2016-12-12 | $1.20 | $1.21 | $1.10 | $1.11 | $4.44 | 402,380 |
2016-12-09 | $1.13 | $1.27 | $1.13 | $1.21 | $4.84 | 626,098 |
2016-12-08 | $1.13 | $1.16 | $1.12 | $1.14 | $4.56 | 234,028 |
2016-12-07 | $1.13 | $1.15 | $1.11 | $1.14 | $4.56 | 252,157 |
2016-12-06 | $1.13 | $1.14 | $1.10 | $1.14 | $4.56 | 451,675 |
2016-12-05 | $1.12 | $1.15 | $1.10 | $1.11 | $4.44 | 348,367 |
2016-12-02 | $1.11 | $1.16 | $1.10 | $1.12 | $4.48 | 302,552 |
2016-12-01 | $1.15 | $1.18 | $1.10 | $1.11 | $4.44 | 323,840 |
2016-11-30 | $1.24 | $1.27 | $1.12 | $1.14 | $4.56 | 692,434 |
2016-11-29 | $1.27 | $1.30 | $1.22 | $1.24 | $4.96 | 235,850 |
2016-11-28 | $1.39 | $1.40 | $1.27 | $1.28 | $5.12 | 257,170 |
2016-11-25 | $1.33 | $1.37 | $1.32 | $1.37 | $5.48 | 139,086 |
2016-11-23 | $1.25 | $1.32 | $1.21 | $1.32 | $5.28 | 320,419 |
2016-11-22 | $1.30 | $1.30 | $1.21 | $1.25 | $5.00 | 308,216 |
2016-11-21 | $1.35 | $1.37 | $1.27 | $1.29 | $5.16 | 396,754 |
2016-11-18 | $1.36 | $1.40 | $1.33 | $1.34 | $5.36 | 225,735 |
2016-11-17 | $1.40 | $1.40 | $1.31 | $1.37 | $5.48 | 275,521 |
2016-11-16 | $1.40 | $1.40 | $1.35 | $1.40 | $5.60 | 197,928 |
2016-11-15 | $1.40 | $1.44 | $1.36 | $1.39 | $5.56 | 278,616 |
2016-11-14 | $1.40 | $1.45 | $1.36 | $1.40 | $5.60 | 1,025,909 |
2016-11-11 | $1.30 | $1.38 | $1.29 | $1.36 | $5.44 | 753,223 |
2016-11-10 | $1.26 | $1.33 | $1.22 | $1.29 | $5.16 | 1,016,579 |
2016-11-09 | $1.36 | $1.36 | $1.15 | $1.21 | $4.84 | 1,559,723 |
2016-11-08 | $1.75 | $1.75 | $1.31 | $1.36 | $5.44 | 1,951,363 |
2016-11-07 | $2.67 | $2.67 | $2.58 | $2.61 | $10.44 | 194,069 |
2016-11-04 | $2.60 | $2.68 | $2.57 | $2.61 | $10.44 | 220,080 |
2016-11-03 | $2.66 | $2.71 | $2.57 | $2.58 | $10.32 | 126,231 |
2016-11-02 | $2.69 | $2.72 | $2.59 | $2.64 | $10.56 | 168,106 |
2016-11-01 | $2.71 | $2.73 | $2.58 | $2.68 | $10.72 | 164,158 |
2016-10-31 | $2.75 | $2.77 | $2.66 | $2.69 | $10.76 | 126,472 |
2016-10-28 | $2.81 | $2.84 | $2.71 | $2.76 | $11.04 | 187,136 |
2016-10-27 | $2.99 | $3.03 | $2.80 | $2.83 | $11.32 | 209,812 |
2016-10-26 | $3.02 | $3.09 | $2.92 | $2.98 | $11.92 | 149,300 |
2016-10-25 | $3.04 | $3.10 | $2.96 | $3.06 | $12.24 | 143,140 |
2016-10-24 | $3.01 | $3.11 | $2.99 | $3.06 | $12.24 | 144,142 |
2016-10-21 | $2.91 | $3.06 | $2.90 | $3.01 | $12.04 | 105,785 |
2016-10-20 | $2.94 | $2.96 | $2.89 | $2.96 | $11.84 | 84,800 |
2016-10-19 | $3.00 | $3.07 | $2.92 | $2.93 | $11.72 | 234,056 |
2016-10-18 | $3.02 | $3.06 | $2.99 | $3.00 | $12.00 | 85,562 |
2016-10-17 | $3.06 | $3.07 | $2.96 | $2.99 | $11.96 | 117,627 |
2016-10-14 | $3.12 | $3.14 | $3.05 | $3.05 | $12.20 | 98,689 |
2016-10-13 | $3.03 | $3.14 | $3.00 | $3.09 | $12.36 | 110,003 |
2016-10-12 | $3.03 | $3.09 | $2.94 | $3.06 | $12.24 | 122,051 |
2016-10-11 | $3.22 | $3.24 | $2.99 | $3.04 | $12.16 | 175,320 |
2016-10-10 | $3.25 | $3.34 | $3.23 | $3.25 | $13.00 | 152,350 |
2016-10-07 | $3.32 | $3.37 | $3.15 | $3.20 | $12.80 | 111,658 |
2016-10-06 | $3.33 | $3.41 | $3.24 | $3.33 | $13.32 | 298,363 |
2016-10-05 | $3.34 | $3.43 | $3.28 | $3.33 | $13.32 | 300,316 |
2016-10-04 | $3.11 | $3.32 | $3.10 | $3.31 | $13.24 | 469,000 |
2016-10-03 | $2.90 | $3.10 | $2.85 | $3.08 | $12.32 | 235,319 |
2016-09-30 | $2.89 | $2.96 | $2.83 | $2.89 | $11.56 | 172,498 |
2016-09-29 | $2.95 | $2.95 | $2.85 | $2.89 | $11.56 | 81,157 |
2016-09-28 | $2.82 | $2.94 | $2.82 | $2.92 | $11.68 | 140,639 |
2016-09-27 | $2.82 | $2.87 | $2.80 | $2.85 | $11.40 | 104,710 |
2016-09-26 | $2.80 | $2.87 | $2.77 | $2.84 | $11.36 | 73,102 |
2016-09-23 | $2.80 | $2.86 | $2.80 | $2.84 | $11.36 | 107,145 |
2016-09-22 | $2.84 | $2.87 | $2.79 | $2.82 | $11.28 | 132,070 |
2016-09-21 | $2.88 | $2.91 | $2.73 | $2.84 | $11.36 | 126,737 |
2016-09-20 | $2.93 | $2.98 | $2.82 | $2.87 | $11.48 | 309,399 |
2016-09-19 | $2.78 | $2.95 | $2.76 | $2.92 | $11.68 | 244,567 |
2016-09-16 | $2.55 | $2.78 | $2.55 | $2.75 | $11.00 | 250,793 |
2016-09-15 | $2.53 | $2.59 | $2.50 | $2.56 | $10.24 | 95,469 |
2016-09-14 | $2.55 | $2.59 | $2.52 | $2.53 | $10.12 | 77,524 |
2016-09-13 | $2.65 | $2.69 | $2.53 | $2.56 | $10.24 | 141,012 |
2016-09-12 | $2.65 | $2.71 | $2.58 | $2.67 | $10.68 | 109,854 |
2016-09-09 | $2.69 | $2.78 | $2.65 | $2.65 | $10.60 | 96,932 |
2016-09-08 | $2.73 | $2.81 | $2.70 | $2.74 | $10.96 | 107,964 |
2016-09-07 | $2.72 | $2.79 | $2.69 | $2.72 | $10.88 | 127,712 |
2016-09-06 | $2.69 | $2.71 | $2.64 | $2.69 | $10.76 | 109,011 |
2016-09-02 | $2.60 | $2.65 | $2.56 | $2.64 | $10.56 | 35,483 |
2016-09-01 | $2.57 | $2.60 | $2.51 | $2.57 | $10.28 | 60,371 |
2016-08-31 | $2.64 | $2.64 | $2.55 | $2.58 | $10.32 | 223,246 |
2016-08-30 | $2.68 | $2.71 | $2.61 | $2.63 | $10.52 | 71,524 |
2016-08-29 | $2.63 | $2.73 | $2.61 | $2.67 | $10.68 | 70,804 |
2016-08-26 | $2.74 | $2.78 | $2.61 | $2.65 | $10.60 | 119,464 |
2016-08-25 | $2.75 | $2.78 | $2.70 | $2.75 | $11.00 | 87,594 |
2016-08-24 | $2.79 | $2.84 | $2.70 | $2.76 | $11.04 | 105,729 |
2016-08-23 | $2.81 | $2.84 | $2.77 | $2.81 | $11.24 | 117,938 |
2016-08-22 | $2.82 | $2.84 | $2.71 | $2.81 | $11.24 | 120,072 |
2016-08-19 | $2.75 | $2.82 | $2.68 | $2.82 | $11.28 | 119,630 |
2016-08-18 | $2.81 | $2.86 | $2.75 | $2.78 | $11.12 | 168,082 |
2016-08-17 | $2.80 | $2.80 | $2.70 | $2.80 | $11.20 | 110,120 |
2016-08-16 | $2.73 | $2.83 | $2.70 | $2.80 | $11.20 | 179,870 |
2016-08-15 | $2.72 | $2.79 | $2.65 | $2.73 | $10.92 | 183,962 |
2016-08-12 | $2.69 | $2.81 | $2.64 | $2.73 | $10.92 | 141,692 |
2016-08-11 | $2.71 | $2.77 | $2.66 | $2.75 | $11.00 | 100,991 |
2016-08-10 | $2.75 | $2.83 | $2.67 | $2.71 | $10.84 | 138,828 |
2016-08-09 | $2.66 | $2.77 | $2.66 | $2.74 | $10.96 | 187,991 |
2016-08-08 | $2.53 | $2.67 | $2.50 | $2.65 | $10.60 | 205,392 |
2016-08-05 | $2.59 | $2.69 | $2.55 | $2.66 | $10.64 | 188,049 |
2016-08-04 | $2.58 | $2.65 | $2.58 | $2.60 | $10.40 | 102,280 |
2016-08-03 | $2.51 | $2.61 | $2.46 | $2.61 | $10.44 | 131,427 |
2016-08-02 | $2.59 | $2.62 | $2.41 | $2.51 | $10.04 | 225,991 |
2016-08-01 | $2.57 | $2.61 | $2.52 | $2.58 | $10.32 | 198,407 |
2016-07-29 | $2.64 | $2.68 | $2.56 | $2.56 | $10.24 | 1,487,974 |
2016-07-28 | $2.64 | $2.75 | $2.61 | $2.65 | $10.60 | 217,924 |
2016-07-27 | $2.71 | $2.74 | $2.56 | $2.65 | $10.60 | 207,999 |
2016-07-26 | $2.66 | $2.74 | $2.66 | $2.72 | $10.88 | 220,154 |
2016-07-25 | $2.58 | $2.68 | $2.55 | $2.67 | $10.68 | 192,138 |
2016-07-22 | $2.61 | $2.64 | $2.56 | $2.59 | $10.36 | 136,298 |
2016-07-21 | $2.60 | $2.66 | $2.56 | $2.59 | $10.36 | 94,371 |
2016-07-20 | $2.57 | $2.67 | $2.55 | $2.61 | $10.44 | 147,294 |
2016-07-19 | $2.69 | $2.70 | $2.55 | $2.58 | $10.32 | 139,406 |
2016-07-18 | $2.70 | $2.73 | $2.60 | $2.71 | $10.84 | 102,406 |
2016-07-15 | $2.65 | $2.71 | $2.58 | $2.70 | $10.80 | 121,656 |
2016-07-14 | $2.61 | $2.67 | $2.53 | $2.63 | $10.52 | 160,310 |
2016-07-13 | $2.67 | $2.73 | $2.57 | $2.58 | $10.32 | 153,442 |
2016-07-12 | $2.67 | $2.76 | $2.56 | $2.67 | $10.68 | 174,246 |
2016-07-11 | $2.74 | $2.74 | $2.55 | $2.64 | $10.56 | 136,610 |
2016-07-08 | $2.69 | $2.74 | $2.65 | $2.69 | $10.76 | 107,948 |
2016-07-07 | $2.60 | $2.70 | $2.57 | $2.68 | $10.72 | 190,186 |
2016-07-06 | $2.50 | $2.60 | $2.42 | $2.60 | $10.40 | 124,592 |
2016-07-05 | $2.63 | $2.64 | $2.43 | $2.53 | $10.12 | 169,618 |
2016-07-01 | $2.54 | $2.73 | $2.49 | $2.63 | $10.52 | 211,380 |
2016-06-30 | $2.49 | $2.61 | $2.46 | $2.55 | $10.20 | 148,701 |
2016-06-29 | $2.58 | $2.58 | $2.45 | $2.53 | $10.12 | 274,904 |
2016-06-28 | $2.41 | $2.60 | $2.41 | $2.50 | $10.00 | 245,609 |
2016-06-27 | $2.50 | $2.57 | $2.35 | $2.40 | $9.60 | 332,374 |
2016-06-24 | $2.54 | $2.63 | $2.48 | $2.49 | $9.96 | 488,376 |
2016-06-23 | $2.82 | $2.88 | $2.73 | $2.76 | $11.04 | 397,432 |
2016-06-22 | $2.78 | $2.87 | $2.71 | $2.78 | $11.12 | 436,959 |
2016-06-21 | $2.70 | $2.80 | $2.66 | $2.79 | $11.16 | 507,975 |
2016-06-20 | $2.46 | $2.68 | $2.27 | $2.67 | $10.68 | 512,201 |
2016-06-17 | $2.25 | $2.59 | $2.23 | $2.47 | $9.88 | 2,788,877 |
2016-06-16 | $2.11 | $2.16 | $1.97 | $2.07 | $8.28 | 542,112 |
2016-06-15 | $2.06 | $2.35 | $1.98 | $2.19 | $8.76 | 390,809 |
2016-06-14 | $2.34 | $2.36 | $1.98 | $2.09 | $8.36 | 379,465 |
2016-06-13 | $2.50 | $2.69 | $2.27 | $2.28 | $9.12 | 289,178 |
2016-06-10 | $2.90 | $2.93 | $2.80 | $2.83 | $11.32 | 59,104 |
2016-06-09 | $2.99 | $3.02 | $2.90 | $2.93 | $11.72 | 62,154 |
2016-06-08 | $2.94 | $3.09 | $2.88 | $3.00 | $12.00 | 105,702 |
2016-06-07 | $2.96 | $3.09 | $2.91 | $2.96 | $11.84 | 151,180 |
2016-06-06 | $2.78 | $3.00 | $2.70 | $2.96 | $11.84 | 262,838 |
2016-06-03 | $2.83 | $2.84 | $2.66 | $2.73 | $10.92 | 61,530 |
2016-06-02 | $2.80 | $2.84 | $2.73 | $2.82 | $11.28 | 72,874 |
2016-06-01 | $2.71 | $2.85 | $2.65 | $2.82 | $11.28 | 114,929 |
2016-05-31 | $2.73 | $2.75 | $2.59 | $2.70 | $10.80 | 70,748 |
2016-05-27 | $2.61 | $2.74 | $2.58 | $2.73 | $10.92 | 76,282 |
2016-05-26 | $2.63 | $2.63 | $2.55 | $2.62 | $10.48 | 43,370 |
2016-05-25 | $2.55 | $2.65 | $2.55 | $2.63 | $10.52 | 85,108 |
2016-05-24 | $2.45 | $2.56 | $2.44 | $2.56 | $10.24 | 68,214 |
2016-05-23 | $2.46 | $2.52 | $2.35 | $2.46 | $9.84 | 34,480 |
2016-05-20 | $2.41 | $2.49 | $2.38 | $2.48 | $9.92 | 50,080 |
2016-05-19 | $2.43 | $2.45 | $2.29 | $2.40 | $9.60 | 74,325 |
2016-05-18 | $2.44 | $2.50 | $2.39 | $2.45 | $9.80 | 49,842 |
2016-05-17 | $2.53 | $2.60 | $2.36 | $2.46 | $9.84 | 90,303 |
2016-05-16 | $2.62 | $2.65 | $2.41 | $2.53 | $10.12 | 86,854 |
2016-05-13 | $2.57 | $2.67 | $2.54 | $2.60 | $10.40 | 63,689 |
2016-05-12 | $2.79 | $2.79 | $2.44 | $2.60 | $10.40 | 166,690 |
2016-05-11 | $2.75 | $2.88 | $2.71 | $2.76 | $11.04 | 184,277 |
2016-05-10 | $2.67 | $2.75 | $2.59 | $2.74 | $10.96 | 131,666 |
2016-05-09 | $2.66 | $2.72 | $2.61 | $2.63 | $10.52 | 74,218 |
2016-05-06 | $2.53 | $2.75 | $2.50 | $2.66 | $10.64 | 71,880 |
2016-05-05 | $2.58 | $2.62 | $2.51 | $2.55 | $10.20 | 83,977 |
2016-05-04 | $2.55 | $2.65 | $2.51 | $2.57 | $10.28 | 61,077 |
2016-05-03 | $2.52 | $2.56 | $2.40 | $2.55 | $10.20 | 83,121 |
2016-05-02 | $2.62 | $2.64 | $2.46 | $2.56 | $10.24 | 88,660 |
2016-04-29 | $2.71 | $2.86 | $2.59 | $2.64 | $10.56 | 159,503 |
2016-04-28 | $2.66 | $2.78 | $2.63 | $2.71 | $10.84 | 116,677 |
2016-04-27 | $2.65 | $2.67 | $2.59 | $2.65 | $10.60 | 69,174 |
2016-04-26 | $2.65 | $2.67 | $2.56 | $2.66 | $10.64 | 73,646 |
2016-04-25 | $2.71 | $2.76 | $2.52 | $2.63 | $10.52 | 143,765 |
2016-04-22 | $2.69 | $2.77 | $2.65 | $2.74 | $10.96 | 136,012 |
2016-04-21 | $2.62 | $2.72 | $2.61 | $2.68 | $10.72 | 155,417 |
2016-04-20 | $2.67 | $2.71 | $2.56 | $2.60 | $10.40 | 63,497 |
2016-04-19 | $2.69 | $2.84 | $2.48 | $2.65 | $10.60 | 151,489 |
2016-04-18 | $2.50 | $2.70 | $2.43 | $2.66 | $10.64 | 230,643 |
2016-04-15 | $2.43 | $2.54 | $2.43 | $2.48 | $9.92 | 84,116 |
2016-04-14 | $2.38 | $2.48 | $2.36 | $2.47 | $9.88 | 66,916 |
2016-04-13 | $2.34 | $2.48 | $2.34 | $2.39 | $9.56 | 133,464 |
2016-04-12 | $2.21 | $2.35 | $2.20 | $2.34 | $9.36 | 96,144 |
2016-04-11 | $2.20 | $2.28 | $2.16 | $2.22 | $8.88 | 38,518 |
2016-04-08 | $2.22 | $2.28 | $2.15 | $2.18 | $8.72 | 40,881 |
2016-04-07 | $2.22 | $2.26 | $2.17 | $2.18 | $8.72 | 51,150 |
2016-04-06 | $2.11 | $2.26 | $2.08 | $2.24 | $8.96 | 122,268 |
2016-04-05 | $2.09 | $2.15 | $2.03 | $2.10 | $8.40 | 59,565 |
2016-04-04 | $2.11 | $2.18 | $2.09 | $2.11 | $8.44 | 61,090 |
2016-04-01 | $2.08 | $2.16 | $1.98 | $2.14 | $8.56 | 114,909 |
2016-03-31 | $2.12 | $2.17 | $2.06 | $2.14 | $8.56 | 116,906 |
2016-03-30 | $2.04 | $2.15 | $2.00 | $2.12 | $8.48 | 65,851 |
2016-03-29 | $1.98 | $2.10 | $1.90 | $2.05 | $8.20 | 88,055 |
2016-03-28 | $2.06 | $2.06 | $1.94 | $1.98 | $7.92 | 59,162 |
2016-03-24 | $1.96 | $2.07 | $1.95 | $2.06 | $8.24 | 74,967 |
2016-03-23 | $2.14 | $2.21 | $1.96 | $1.98 | $7.92 | 132,396 |
2016-03-22 | $2.20 | $2.35 | $2.13 | $2.16 | $8.64 | 91,009 |
2016-03-21 | $2.20 | $2.26 | $2.18 | $2.22 | $8.88 | 119,520 |
2016-03-18 | $2.06 | $2.24 | $2.05 | $2.23 | $8.92 | 226,705 |
2016-03-17 | $2.03 | $2.07 | $1.96 | $2.00 | $8.00 | 133,199 |
2016-03-16 | $2.07 | $2.14 | $1.89 | $2.01 | $8.04 | 162,300 |
2016-03-15 | $2.12 | $2.14 | $1.96 | $2.09 | $8.36 | 97,946 |
2016-03-14 | $2.18 | $2.19 | $2.04 | $2.12 | $8.48 | 166,990 |
2016-03-11 | $2.20 | $2.23 | $2.17 | $2.20 | $8.80 | 176,626 |
2016-03-10 | $2.31 | $2.40 | $2.14 | $2.19 | $8.76 | 98,712 |
2016-03-09 | $2.40 | $2.43 | $2.21 | $2.30 | $9.20 | 157,074 |
2016-03-08 | $2.53 | $2.53 | $2.37 | $2.37 | $9.48 | 171,155 |
2016-03-07 | $2.43 | $2.54 | $2.38 | $2.52 | $10.08 | 263,493 |
2016-03-04 | $2.35 | $2.50 | $2.33 | $2.42 | $9.68 | 244,864 |
2016-03-03 | $2.38 | $2.67 | $2.10 | $2.37 | $9.48 | 344,630 |
2016-03-02 | $2.18 | $2.38 | $2.15 | $2.26 | $9.04 | 313,149 |
2016-03-01 | $2.22 | $2.33 | $2.16 | $2.20 | $8.80 | 219,271 |
2016-02-29 | $2.07 | $2.25 | $2.03 | $2.16 | $8.64 | 241,474 |
2016-02-26 | $2.09 | $2.19 | $2.05 | $2.10 | $8.40 | 85,023 |
2016-02-25 | $2.07 | $2.20 | $1.98 | $2.08 | $8.32 | 101,856 |
2016-02-24 | $2.00 | $2.12 | $2.00 | $2.08 | $8.32 | 182,309 |
2016-02-23 | $2.20 | $2.20 | $1.96 | $2.01 | $8.04 | 296,252 |
2016-02-22 | $2.11 | $2.22 | $2.09 | $2.15 | $8.60 | 272,289 |
2016-02-19 | $2.16 | $2.25 | $1.97 | $2.09 | $8.36 | 241,429 |
2016-02-18 | $1.78 | $2.17 | $1.78 | $2.15 | $8.60 | 509,710 |
2016-02-17 | $1.69 | $1.80 | $1.67 | $1.79 | $7.16 | 135,635 |
2016-02-16 | $1.52 | $1.75 | $1.51 | $1.69 | $6.76 | 103,048 |
2016-02-12 | $1.51 | $1.54 | $1.47 | $1.51 | $6.04 | 133,323 |
2016-02-11 | $1.53 | $1.56 | $1.45 | $1.51 | $6.04 | 160,452 |
2016-02-10 | $1.50 | $1.62 | $1.46 | $1.55 | $6.20 | 98,220 |
2016-02-09 | $1.55 | $1.67 | $1.47 | $1.50 | $6.00 | 106,215 |
2016-02-08 | $1.53 | $1.57 | $1.46 | $1.56 | $6.24 | 144,183 |
2016-02-05 | $1.60 | $1.62 | $1.54 | $1.56 | $6.24 | 116,609 |
2016-02-04 | $1.60 | $1.69 | $1.57 | $1.60 | $6.40 | 149,405 |
2016-02-03 | $1.69 | $1.69 | $1.58 | $1.59 | $6.36 | 162,060 |
2016-02-02 | $1.70 | $1.71 | $1.63 | $1.65 | $6.60 | 75,846 |
2016-02-01 | $1.77 | $1.80 | $1.63 | $1.70 | $6.80 | 148,539 |
2016-01-29 | $1.70 | $1.80 | $1.70 | $1.79 | $7.16 | 131,741 |
2016-01-28 | $1.75 | $1.84 | $1.61 | $1.70 | $6.80 | 126,626 |
2016-01-27 | $1.75 | $1.81 | $1.67 | $1.75 | $7.00 | 122,886 |
2016-01-26 | $1.71 | $1.79 | $1.57 | $1.74 | $6.96 | 222,591 |
2016-01-25 | $1.67 | $1.74 | $1.66 | $1.70 | $6.80 | 105,300 |
2016-01-22 | $1.80 | $1.84 | $1.64 | $1.69 | $6.76 | 221,126 |
2016-01-21 | $1.68 | $1.85 | $1.66 | $1.77 | $7.08 | 230,796 |
2016-01-20 | $1.46 | $1.68 | $1.35 | $1.68 | $6.72 | 313,442 |
2016-01-19 | $1.48 | $1.54 | $1.46 | $1.51 | $6.04 | 288,823 |
2016-01-15 | $1.37 | $1.37 | $1.24 | $1.37 | $5.48 | 136,760 |
2016-01-14 | $1.26 | $1.43 | $1.19 | $1.42 | $5.68 | 207,189 |
2016-01-13 | $1.35 | $1.45 | $1.20 | $1.28 | $5.12 | 273,657 |
2016-01-12 | $1.30 | $1.50 | $1.30 | $1.34 | $5.36 | 270,939 |
2016-01-11 | $1.43 | $1.46 | $1.29 | $1.31 | $5.24 | 265,691 |
2016-01-08 | $1.53 | $1.57 | $1.41 | $1.42 | $5.66 | 243,668 |
2016-01-07 | $1.66 | $1.68 | $1.53 | $1.54 | $6.16 | 391,721 |
2016-01-06 | $1.69 | $1.74 | $1.67 | $1.70 | $6.80 | 111,632 |
2016-01-05 | $1.84 | $1.84 | $1.66 | $1.70 | $6.80 | 213,574 |
2016-01-04 | $1.71 | $1.86 | $1.64 | $1.86 | $7.44 | 346,401 |
2015-12-31 | $1.75 | $1.84 | $1.72 | $1.75 | $7.00 | 297,130 |
2015-12-30 | $1.76 | $1.80 | $1.68 | $1.78 | $7.12 | 175,016 |
2015-12-29 | $1.76 | $1.78 | $1.68 | $1.77 | $7.08 | 192,458 |
2015-12-28 | $1.77 | $1.78 | $1.65 | $1.73 | $6.92 | 184,782 |
2015-12-24 | $1.64 | $1.79 | $1.62 | $1.75 | $7.00 | 117,748 |
2015-12-23 | $1.52 | $1.76 | $1.49 | $1.66 | $6.64 | 464,261 |
2015-12-22 | $1.56 | $1.56 | $1.47 | $1.53 | $6.12 | 290,691 |
2015-12-21 | $1.60 | $1.62 | $1.53 | $1.54 | $6.16 | 229,765 |
2015-12-18 | $1.59 | $1.64 | $1.55 | $1.56 | $6.24 | 218,020 |
2015-12-17 | $1.65 | $1.74 | $1.57 | $1.58 | $6.32 | 378,475 |
2015-12-16 | $1.65 | $1.71 | $1.60 | $1.62 | $6.48 | 305,775 |
2015-12-15 | $1.67 | $1.74 | $1.59 | $1.62 | $6.48 | 338,639 |
2015-12-14 | $1.82 | $1.85 | $1.65 | $1.66 | $6.64 | 343,759 |
2015-12-11 | $1.93 | $2.03 | $1.78 | $1.83 | $7.32 | 452,391 |
2015-12-10 | $2.05 | $2.14 | $1.94 | $1.95 | $7.80 | 822,054 |
2015-12-09 | $2.13 | $2.20 | $2.02 | $2.04 | $8.16 | 216,728 |
2015-12-08 | $2.06 | $2.19 | $2.01 | $2.16 | $8.64 | 262,833 |
2015-12-07 | $2.05 | $2.13 | $2.00 | $2.09 | $8.36 | 163,140 |
2015-12-04 | $2.08 | $2.19 | $2.04 | $2.08 | $8.32 | 222,617 |
2015-12-03 | $2.14 | $2.19 | $2.05 | $2.09 | $8.36 | 186,002 |
2015-12-02 | $2.14 | $2.19 | $2.06 | $2.13 | $8.52 | 150,636 |
2015-12-01 | $2.14 | $2.21 | $2.13 | $2.17 | $8.68 | 224,194 |
2015-11-30 | $2.23 | $2.26 | $2.10 | $2.12 | $8.48 | 390,348 |
2015-11-27 | $2.18 | $2.25 | $2.15 | $2.20 | $8.80 | 52,521 |
2015-11-25 | $2.00 | $2.31 | $1.98 | $2.19 | $8.76 | 297,414 |
2015-11-24 | $1.97 | $2.06 | $1.86 | $2.00 | $8.00 | 326,460 |
2015-11-23 | $1.80 | $2.01 | $1.73 | $1.98 | $7.92 | 263,217 |
2015-11-20 | $1.86 | $1.86 | $1.77 | $1.84 | $7.36 | 134,018 |
2015-11-19 | $1.85 | $1.89 | $1.76 | $1.85 | $7.40 | 277,361 |
2015-11-18 | $1.83 | $1.92 | $1.77 | $1.89 | $7.56 | 420,074 |
2015-11-17 | $2.51 | $2.51 | $1.67 | $1.83 | $7.32 | 1,167,192 |
2015-11-16 | $2.48 | $2.57 | $2.40 | $2.49 | $9.96 | 123,897 |
2015-11-13 | $2.47 | $2.58 | $2.39 | $2.50 | $9.98 | 111,749 |
2015-11-12 | $2.66 | $2.68 | $2.47 | $2.49 | $9.96 | 115,050 |
2015-11-11 | $2.86 | $2.86 | $2.56 | $2.68 | $10.72 | 159,790 |
2015-11-10 | $2.75 | $2.97 | $2.75 | $2.86 | $11.44 | 185,653 |
2015-11-09 | $2.74 | $2.84 | $2.70 | $2.77 | $11.08 | 147,417 |
2015-11-06 | $2.69 | $2.81 | $2.61 | $2.75 | $11.00 | 301,828 |
2015-11-05 | $2.67 | $2.78 | $2.50 | $2.70 | $10.80 | 406,427 |
2015-11-04 | $2.22 | $2.98 | $2.14 | $2.68 | $10.72 | 1,235,484 |
2015-11-03 | $2.08 | $2.15 | $2.05 | $2.12 | $8.48 | 138,927 |
2015-11-02 | $1.96 | $2.10 | $1.96 | $2.09 | $8.36 | 120,353 |
2015-10-30 | $1.97 | $2.04 | $1.91 | $1.97 | $7.88 | 158,164 |
2015-10-29 | $2.01 | $2.30 | $1.97 | $1.98 | $7.92 | 143,359 |
2015-10-28 | $1.97 | $2.16 | $1.92 | $2.06 | $8.24 | 178,019 |
2015-10-27 | $2.04 | $2.04 | $1.92 | $1.96 | $7.84 | 120,822 |
2015-10-26 | $2.32 | $2.39 | $2.01 | $2.06 | $8.24 | 263,432 |
2015-10-23 | $1.98 | $2.35 | $1.88 | $2.31 | $9.24 | 296,078 |
2015-10-22 | $1.91 | $2.10 | $1.87 | $1.98 | $7.92 | 173,811 |
2015-10-21 | $2.00 | $2.01 | $1.85 | $1.93 | $7.72 | 216,069 |
2015-10-20 | $1.67 | $2.13 | $1.65 | $1.97 | $7.88 | 693,527 |
2015-10-19 | $1.67 | $1.77 | $1.59 | $1.67 | $6.68 | 161,363 |
2015-10-16 | $1.71 | $1.73 | $1.67 | $1.68 | $6.72 | 81,892 |
2015-10-15 | $1.63 | $1.71 | $1.62 | $1.70 | $6.80 | 122,215 |
2015-10-14 | $1.69 | $1.77 | $1.65 | $1.65 | $6.60 | 132,020 |
2015-10-13 | $1.81 | $1.81 | $1.72 | $1.72 | $6.88 | 118,195 |
2015-10-12 | $1.83 | $1.85 | $1.76 | $1.79 | $7.16 | 130,120 |
2015-10-09 | $1.90 | $1.93 | $1.82 | $1.83 | $7.32 | 100,473 |
2015-10-08 | $1.93 | $2.00 | $1.87 | $1.89 | $7.56 | 78,472 |
2015-10-07 | $1.97 | $1.97 | $1.84 | $1.93 | $7.72 | 238,074 |
2015-10-06 | $1.85 | $1.97 | $1.84 | $1.92 | $7.68 | 178,656 |
2015-10-05 | $1.93 | $1.99 | $1.80 | $1.86 | $7.44 | 186,274 |
2015-10-02 | $1.93 | $2.01 | $1.89 | $1.91 | $7.64 | 194,204 |
2015-10-01 | $1.88 | $2.00 | $1.88 | $1.94 | $7.76 | 229,556 |
2015-09-30 | $1.89 | $1.95 | $1.85 | $1.87 | $7.48 | 416,801 |
2015-09-29 | $1.98 | $2.00 | $1.87 | $1.92 | $7.66 | 241,826 |
2015-09-28 | $2.27 | $2.27 | $1.92 | $2.00 | $8.00 | 404,919 |
2015-09-25 | $2.58 | $2.62 | $2.26 | $2.28 | $9.10 | 510,180 |
2015-09-24 | $2.63 | $2.74 | $2.52 | $2.59 | $10.36 | 188,902 |
2015-09-23 | $2.83 | $2.90 | $2.64 | $2.67 | $10.68 | 239,700 |
2015-09-22 | $2.86 | $2.96 | $2.77 | $2.88 | $11.52 | 268,303 |
2015-09-21 | $2.95 | $3.09 | $2.88 | $2.93 | $11.72 | 308,989 |
2015-09-18 | $2.66 | $3.04 | $2.66 | $2.95 | $11.80 | 517,597 |
2015-09-17 | $2.64 | $2.78 | $2.64 | $2.70 | $10.80 | 167,101 |
2015-09-16 | $2.50 | $2.72 | $2.49 | $2.67 | $10.68 | 203,748 |
2015-09-15 | $2.45 | $2.61 | $2.45 | $2.53 | $10.12 | 141,784 |
2015-09-14 | $2.48 | $2.59 | $2.43 | $2.55 | $10.20 | 193,437 |
2015-09-11 | $2.42 | $2.55 | $2.35 | $2.52 | $10.08 | 126,337 |
2015-09-10 | $2.43 | $2.52 | $2.42 | $2.47 | $9.88 | 135,297 |
2015-09-09 | $2.48 | $2.54 | $2.38 | $2.45 | $9.80 | 244,864 |
2015-09-08 | $2.48 | $2.55 | $2.46 | $2.51 | $10.04 | 175,078 |
Option Care Health Inc (OPCH) News Headlines
Oregon's health authority reviewing UnitedHealth's acquisition of Amedisys
None
reuters.com March 19, 2024Recent Option Care Health Inc (OPCH) News
Similar Companies to Option Care Health Inc (OPCH) in the Medical Care Facilities Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |