Orasure Technologies Inc (OSUR) Exchange: NASDAQ
Data as of March 29, 2024
$6.14 ($0.06) 0.99%
Orasure Technologies Inc - Daily Information
Click for more stock information on Orasure Technologies Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $6.11 |
Previous Close | $6.14 |
High | $6.25 |
Low | $6.09 |
Adjusted Open | $6.11 |
Previous Adjusted Close | $6.14 |
Adjusted High | $6.25 |
Adjusted Low | $6.09 |
About Orasure Technologies Inc (OSUR)
Orasure Technologies Inc (OSUR) is a leader in the development, manufacture and marketing of diagnostic products and collection devices, primarily for the healthcare industry. Founded in 1987, the company was once a small private firm but has since grown to become a publicly traded company and an industry leader. In addition to their healthcare products, Orasure also manufactures and markets genetic and infectious disease testing products, HIV testing products and laboratory diagnostic platforms which are all heavily used by hospitals and clinics. They employ a worldwide staff of more than 600 people and are based in Bethlehem, PA. The company has seen impressive growth over the past several years and has become one of the primary suppliers of point-of-care products in the healthcare industry. In 2013, Orasure acquired DNA Diagnostics Center, a leader in the genetics and testing market. Through this acquisition, they were able to add DNA testing capabilities to their portfolio, providing customers with an even wider range of services and products. In 2017, the company acquired OraSure Technologies, Inc., which allowed them to enter the consumer oral health care market. Orasure not only creates products for healthcare professionals, but also develops products for laypersons and at-home testing use. This includes a hepatitis C home collection kit and hand-held HIV test for home health screening. In addition to their testing products, Orasure also develops educational materials for healthcare professionals, patients and the public about infectious diseases.
Invest in Orasure Technologies Inc (OSUR)
Historical Stock Data for Orasure Technologies Inc (OSUR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $6.11 | $6.25 | $6.09 | $6.14 | $6.14 | 739,040 |
2024-03-26 | $6.28 | $6.36 | $6.08 | $6.08 | $6.08 | 626,838 |
2024-03-25 | $6.35 | $6.38 | $6.13 | $6.22 | $6.22 | 773,730 |
2024-03-22 | $6.31 | $6.37 | $6.23 | $6.32 | $6.32 | 707,590 |
2024-03-21 | $6.51 | $6.58 | $6.34 | $6.34 | $6.34 | 1,000,219 |
2024-03-20 | $6.68 | $6.69 | $6.43 | $6.52 | $6.52 | 619,326 |
2024-03-19 | $6.76 | $6.83 | $6.59 | $6.73 | $6.73 | 730,718 |
2024-03-18 | $6.70 | $6.96 | $6.66 | $6.80 | $6.80 | 1,229,311 |
2024-03-15 | $6.83 | $6.97 | $6.62 | $6.65 | $6.65 | 8,103,806 |
2024-03-14 | $7.03 | $7.13 | $6.87 | $6.88 | $6.88 | 1,086,879 |
2024-03-13 | $7.03 | $7.20 | $6.98 | $7.03 | $7.03 | 757,395 |
2024-03-12 | $6.89 | $7.13 | $6.89 | $7.06 | $7.06 | 861,033 |
2024-03-11 | $7.23 | $7.30 | $6.85 | $6.91 | $6.91 | 804,930 |
2024-03-08 | $7.34 | $7.43 | $7.12 | $7.23 | $7.23 | 819,740 |
2024-03-07 | $7.01 | $7.29 | $6.98 | $7.29 | $7.29 | 968,140 |
2024-03-06 | $7.01 | $7.06 | $6.84 | $6.97 | $6.97 | 1,192,223 |
2024-03-05 | $6.89 | $7.01 | $6.89 | $7.00 | $7.00 | 931,841 |
2024-03-04 | $7.30 | $7.30 | $6.83 | $6.89 | $6.89 | 1,114,962 |
2024-03-01 | $7.23 | $7.37 | $7.02 | $7.27 | $7.27 | 1,024,458 |
2024-02-29 | $7.81 | $7.81 | $6.95 | $7.20 | $7.20 | 1,277,034 |
2024-02-28 | $7.32 | $8.04 | $7.28 | $7.73 | $7.73 | 2,150,995 |
2024-02-27 | $7.09 | $7.15 | $6.97 | $7.03 | $7.03 | 649,907 |
2024-02-26 | $6.93 | $7.03 | $6.87 | $7.01 | $7.01 | 581,494 |
2024-02-23 | $6.71 | $6.99 | $6.66 | $6.96 | $6.96 | 608,752 |
2024-02-22 | $6.84 | $6.85 | $6.57 | $6.71 | $6.71 | 960,131 |
2024-02-21 | $6.79 | $7.04 | $6.79 | $6.89 | $6.89 | 951,242 |
2024-02-20 | $6.70 | $6.88 | $6.58 | $6.82 | $6.82 | 751,262 |
2024-02-16 | $6.84 | $6.84 | $6.73 | $6.75 | $6.75 | 678,565 |
2024-02-15 | $6.97 | $7.01 | $6.79 | $6.89 | $6.89 | 625,416 |
2024-02-14 | $7.00 | $7.02 | $6.72 | $6.94 | $6.94 | 708,893 |
2024-02-13 | $7.27 | $7.28 | $6.90 | $6.98 | $6.98 | 691,368 |
2024-02-12 | $7.14 | $7.38 | $7.14 | $7.35 | $7.35 | 678,670 |
2024-02-09 | $7.24 | $7.25 | $7.09 | $7.19 | $7.19 | 508,090 |
2024-02-08 | $7.07 | $7.30 | $7.04 | $7.22 | $7.22 | 651,039 |
2024-02-07 | $7.51 | $7.51 | $7.06 | $7.07 | $7.07 | 690,616 |
2024-02-06 | $7.33 | $7.56 | $7.28 | $7.53 | $7.53 | 701,059 |
2024-02-05 | $7.40 | $7.41 | $7.25 | $7.36 | $7.36 | 608,003 |
2024-02-02 | $7.32 | $7.52 | $7.21 | $7.44 | $7.44 | 652,048 |
2024-02-01 | $7.40 | $7.53 | $7.26 | $7.49 | $7.49 | 669,213 |
2024-01-31 | $7.52 | $7.57 | $7.34 | $7.37 | $7.37 | 835,488 |
2024-01-30 | $7.76 | $7.76 | $7.44 | $7.58 | $7.58 | 741,178 |
2024-01-29 | $7.52 | $7.86 | $7.52 | $7.81 | $7.81 | 929,574 |
2024-01-26 | $7.83 | $7.83 | $7.57 | $7.59 | $7.59 | 484,295 |
2024-01-25 | $8.04 | $8.04 | $7.76 | $7.80 | $7.80 | 867,264 |
2024-01-24 | $8.00 | $8.02 | $7.78 | $7.97 | $7.97 | 640,650 |
2024-01-23 | $7.85 | $7.94 | $7.68 | $7.91 | $7.91 | 915,248 |
2024-01-22 | $7.89 | $7.94 | $7.63 | $7.81 | $7.81 | 916,433 |
2024-01-19 | $8.09 | $8.13 | $7.75 | $7.78 | $7.78 | 632,478 |
2024-01-18 | $8.30 | $8.30 | $7.97 | $8.06 | $8.06 | 1,145,164 |
2024-01-17 | $8.04 | $8.33 | $8.00 | $8.13 | $8.13 | 1,407,048 |
2024-01-16 | $8.06 | $8.18 | $7.85 | $8.10 | $8.10 | 742,247 |
2024-01-12 | $8.12 | $8.28 | $8.08 | $8.10 | $8.10 | 648,654 |
2024-01-11 | $7.89 | $8.06 | $7.79 | $8.04 | $8.04 | 789,849 |
2024-01-10 | $7.77 | $7.92 | $7.60 | $7.92 | $7.92 | 502,063 |
2024-01-09 | $7.73 | $7.84 | $7.64 | $7.77 | $7.77 | 571,470 |
2024-01-08 | $8.16 | $8.16 | $7.73 | $7.80 | $7.80 | 683,770 |
2024-01-05 | $8.11 | $8.27 | $8.11 | $8.12 | $8.12 | 490,385 |
2024-01-04 | $8.14 | $8.45 | $8.06 | $8.11 | $8.11 | 1,096,601 |
2024-01-03 | $8.19 | $8.29 | $7.98 | $8.02 | $8.02 | 655,287 |
2024-01-02 | $8.14 | $8.31 | $8.05 | $8.28 | $8.28 | 508,432 |
2023-12-29 | $8.28 | $8.33 | $8.14 | $8.20 | $8.20 | 820,464 |
2023-12-28 | $8.31 | $8.36 | $8.20 | $8.29 | $8.29 | 437,405 |
2023-12-27 | $8.40 | $8.43 | $8.28 | $8.35 | $8.35 | 634,269 |
2023-12-26 | $8.32 | $8.40 | $8.15 | $8.35 | $8.35 | 439,967 |
2023-12-22 | $8.18 | $8.33 | $8.15 | $8.29 | $8.29 | 684,417 |
2023-12-21 | $7.90 | $8.18 | $7.81 | $8.13 | $8.13 | 648,485 |
2023-12-20 | $8.08 | $8.17 | $7.84 | $7.85 | $7.85 | 718,973 |
2023-12-19 | $7.75 | $8.10 | $7.68 | $8.10 | $8.10 | 806,410 |
2023-12-18 | $7.67 | $7.86 | $7.49 | $7.68 | $7.68 | 840,411 |
2023-12-15 | $7.41 | $7.68 | $7.22 | $7.65 | $7.65 | 4,899,828 |
2023-12-14 | $7.50 | $7.52 | $7.26 | $7.35 | $7.35 | 865,009 |
2023-12-13 | $7.33 | $7.52 | $7.26 | $7.41 | $7.41 | 930,395 |
2023-12-12 | $7.12 | $7.36 | $7.06 | $7.31 | $7.31 | 618,384 |
2023-12-11 | $7.11 | $7.15 | $6.92 | $7.09 | $7.09 | 510,898 |
2023-12-08 | $6.89 | $7.11 | $6.83 | $7.10 | $7.10 | 482,806 |
2023-12-07 | $7.05 | $7.11 | $6.65 | $6.89 | $6.89 | 742,935 |
2023-12-06 | $7.40 | $7.44 | $7.07 | $7.09 | $7.09 | 820,805 |
2023-12-05 | $7.30 | $7.55 | $7.18 | $7.37 | $7.37 | 841,102 |
2023-12-04 | $7.12 | $7.32 | $7.08 | $7.29 | $7.29 | 528,330 |
2023-12-01 | $7.29 | $7.29 | $7.10 | $7.16 | $7.16 | 469,165 |
2023-11-30 | $7.27 | $7.35 | $7.18 | $7.32 | $7.32 | 527,523 |
2023-11-29 | $7.33 | $7.43 | $7.21 | $7.27 | $7.27 | 519,585 |
2023-11-28 | $7.28 | $7.31 | $7.11 | $7.27 | $7.27 | 647,352 |
2023-11-27 | $7.39 | $7.39 | $7.25 | $7.29 | $7.29 | 537,078 |
2023-11-24 | $7.24 | $7.40 | $7.24 | $7.38 | $7.38 | 214,202 |
2023-11-22 | $7.23 | $7.33 | $7.21 | $7.25 | $7.25 | 423,697 |
2023-11-21 | $7.15 | $7.21 | $7.11 | $7.18 | $7.18 | 578,270 |
2023-11-20 | $7.18 | $7.27 | $7.00 | $7.22 | $7.22 | 889,572 |
2023-11-17 | $7.03 | $7.20 | $6.96 | $7.14 | $7.14 | 1,002,071 |
2023-11-16 | $6.90 | $6.94 | $6.71 | $6.90 | $6.90 | 621,623 |
2023-11-15 | $6.76 | $7.02 | $6.76 | $6.94 | $6.94 | 634,413 |
2023-11-14 | $6.76 | $6.86 | $6.61 | $6.80 | $6.80 | 605,227 |
2023-11-13 | $6.49 | $6.64 | $6.43 | $6.54 | $6.54 | 650,412 |
2023-11-10 | $6.25 | $6.47 | $6.14 | $6.46 | $6.46 | 698,643 |
2023-11-09 | $5.96 | $6.42 | $5.96 | $6.21 | $6.21 | 723,428 |
2023-11-08 | $5.81 | $6.16 | $5.12 | $5.92 | $5.92 | 660,307 |
2023-11-07 | $5.60 | $5.77 | $5.60 | $5.75 | $5.75 | 650,765 |
2023-11-06 | $5.62 | $5.66 | $5.60 | $5.64 | $5.64 | 509,398 |
2023-11-03 | $5.40 | $5.67 | $5.39 | $5.63 | $5.63 | 464,106 |
2023-11-02 | $5.27 | $5.32 | $5.17 | $5.28 | $5.28 | 331,086 |
2023-11-01 | $5.15 | $5.23 | $5.09 | $5.22 | $5.22 | 368,369 |
2023-10-31 | $5.13 | $5.21 | $5.11 | $5.16 | $5.16 | 252,425 |
2023-10-30 | $5.19 | $5.24 | $5.04 | $5.13 | $5.13 | 327,622 |
2023-10-27 | $5.27 | $5.29 | $5.13 | $5.16 | $5.16 | 250,887 |
2023-10-26 | $5.40 | $5.41 | $5.24 | $5.26 | $5.26 | 411,611 |
2023-10-25 | $5.48 | $5.48 | $5.32 | $5.42 | $5.42 | 332,664 |
2023-10-24 | $5.31 | $5.56 | $5.30 | $5.50 | $5.50 | 514,231 |
2023-10-23 | $5.36 | $5.49 | $5.31 | $5.32 | $5.32 | 543,841 |
2023-10-20 | $5.38 | $5.44 | $5.35 | $5.35 | $5.35 | 534,121 |
2023-10-19 | $5.55 | $5.58 | $5.29 | $5.35 | $5.35 | 504,948 |
2023-10-18 | $5.66 | $5.73 | $5.58 | $5.58 | $5.58 | 320,765 |
2023-10-17 | $5.49 | $5.78 | $5.49 | $5.70 | $5.70 | 594,525 |
2023-10-16 | $5.44 | $5.59 | $5.42 | $5.51 | $5.51 | 349,465 |
2023-10-13 | $5.31 | $5.42 | $5.27 | $5.38 | $5.38 | 427,656 |
2023-10-12 | $5.47 | $5.53 | $5.28 | $5.31 | $5.31 | 511,348 |
2023-10-11 | $5.74 | $5.74 | $5.38 | $5.45 | $5.45 | 555,316 |
2023-10-10 | $5.61 | $5.77 | $5.61 | $5.74 | $5.74 | 364,627 |
2023-10-09 | $5.64 | $5.70 | $5.55 | $5.59 | $5.59 | 395,733 |
2023-10-06 | $5.93 | $5.96 | $5.66 | $5.70 | $5.70 | 371,478 |
2023-10-05 | $5.91 | $5.98 | $5.88 | $5.96 | $5.96 | 346,049 |
2023-10-04 | $5.89 | $5.96 | $5.85 | $5.90 | $5.90 | 335,818 |
2023-10-03 | $5.87 | $6.02 | $5.87 | $5.91 | $5.91 | 391,529 |
2023-10-02 | $5.91 | $5.94 | $5.82 | $5.91 | $5.91 | 560,043 |
2023-09-29 | $6.05 | $6.16 | $5.88 | $5.93 | $5.93 | 436,635 |
2023-09-28 | $5.87 | $6.03 | $5.86 | $6.01 | $6.01 | 540,374 |
2023-09-27 | $5.75 | $5.92 | $5.75 | $5.86 | $5.86 | 436,681 |
2023-09-26 | $5.72 | $5.82 | $5.67 | $5.71 | $5.71 | 421,141 |
2023-09-25 | $5.61 | $5.81 | $5.61 | $5.75 | $5.75 | 438,667 |
2023-09-22 | $5.60 | $5.69 | $5.58 | $5.65 | $5.65 | 541,344 |
2023-09-21 | $5.40 | $5.62 | $5.40 | $5.61 | $5.61 | 824,175 |
2023-09-20 | $5.67 | $5.73 | $5.39 | $5.43 | $5.43 | 471,492 |
2023-09-19 | $5.60 | $5.71 | $5.56 | $5.63 | $5.63 | 430,500 |
2023-09-18 | $5.52 | $5.70 | $5.47 | $5.63 | $5.63 | 525,667 |
2023-09-15 | $5.72 | $5.76 | $5.43 | $5.53 | $5.53 | 2,552,497 |
2023-09-14 | $5.73 | $5.84 | $5.65 | $5.67 | $5.67 | 448,913 |
2023-09-13 | $5.78 | $5.85 | $5.70 | $5.71 | $5.71 | 443,471 |
2023-09-12 | $6.01 | $6.08 | $5.77 | $5.81 | $5.81 | 577,889 |
2023-09-11 | $6.17 | $6.17 | $5.88 | $6.02 | $6.02 | 545,717 |
2023-09-08 | $6.12 | $6.18 | $5.94 | $6.04 | $6.04 | 556,493 |
2023-09-07 | $6.19 | $6.24 | $6.00 | $6.17 | $6.17 | 589,580 |
2023-09-06 | $6.17 | $6.22 | $6.06 | $6.20 | $6.20 | 331,948 |
2023-09-05 | $6.37 | $6.37 | $5.94 | $6.16 | $6.16 | 502,113 |
2023-09-01 | $6.48 | $6.61 | $6.42 | $6.44 | $6.44 | 365,963 |
2023-08-31 | $6.88 | $6.89 | $6.46 | $6.46 | $6.46 | 498,838 |
2023-08-30 | $6.86 | $6.90 | $6.74 | $6.87 | $6.87 | 441,751 |
2023-08-29 | $6.63 | $6.92 | $6.61 | $6.90 | $6.90 | 503,739 |
2023-08-28 | $6.47 | $6.67 | $6.47 | $6.65 | $6.65 | 437,011 |
2023-08-25 | $6.52 | $6.62 | $6.41 | $6.44 | $6.44 | 477,313 |
2023-08-24 | $6.87 | $6.88 | $6.49 | $6.52 | $6.52 | 614,583 |
2023-08-23 | $6.87 | $6.99 | $6.86 | $6.89 | $6.89 | 418,392 |
2023-08-22 | $6.61 | $6.93 | $6.57 | $6.91 | $6.91 | 641,720 |
2023-08-21 | $6.65 | $6.80 | $6.55 | $6.60 | $6.60 | 541,738 |
2023-08-18 | $6.41 | $6.68 | $6.39 | $6.66 | $6.66 | 778,512 |
2023-08-17 | $6.45 | $6.61 | $6.43 | $6.49 | $6.49 | 607,390 |
2023-08-16 | $6.49 | $6.55 | $6.40 | $6.44 | $6.44 | 650,658 |
2023-08-15 | $6.39 | $6.56 | $6.36 | $6.51 | $6.51 | 684,872 |
2023-08-14 | $6.43 | $6.43 | $6.22 | $6.36 | $6.36 | 764,338 |
2023-08-11 | $6.35 | $6.71 | $6.30 | $6.53 | $6.53 | 1,160,466 |
2023-08-10 | $6.29 | $6.46 | $6.26 | $6.31 | $6.31 | 699,650 |
2023-08-09 | $6.50 | $6.62 | $6.18 | $6.25 | $6.25 | 1,099,183 |
2023-08-08 | $6.32 | $6.56 | $6.26 | $6.49 | $6.49 | 921,732 |
2023-08-07 | $5.90 | $6.50 | $5.90 | $6.40 | $6.40 | 1,929,111 |
2023-08-04 | $4.84 | $5.98 | $4.71 | $5.94 | $5.94 | 2,478,013 |
2023-08-03 | $4.46 | $4.55 | $4.40 | $4.49 | $4.49 | 824,561 |
2023-08-02 | $4.61 | $4.61 | $4.49 | $4.51 | $4.51 | 389,197 |
2023-08-01 | $4.71 | $4.72 | $4.58 | $4.64 | $4.64 | 510,600 |
2023-07-31 | $4.61 | $4.73 | $4.52 | $4.72 | $4.72 | 779,217 |
2023-07-28 | $4.64 | $4.68 | $4.58 | $4.63 | $4.63 | 517,936 |
2023-07-27 | $4.59 | $4.63 | $4.51 | $4.62 | $4.62 | 600,865 |
2023-07-26 | $4.48 | $4.59 | $4.48 | $4.58 | $4.58 | 376,362 |
2023-07-25 | $4.47 | $4.54 | $4.46 | $4.50 | $4.50 | 380,546 |
2023-07-24 | $4.51 | $4.58 | $4.45 | $4.49 | $4.49 | 411,562 |
2023-07-21 | $4.43 | $4.54 | $4.39 | $4.52 | $4.52 | 495,362 |
2023-07-20 | $4.54 | $4.54 | $4.38 | $4.40 | $4.40 | 426,222 |
2023-07-19 | $4.50 | $4.65 | $4.44 | $4.54 | $4.54 | 723,829 |
2023-07-18 | $4.56 | $4.62 | $4.48 | $4.50 | $4.50 | 396,858 |
2023-07-17 | $4.65 | $4.66 | $4.55 | $4.57 | $4.57 | 539,219 |
2023-07-14 | $4.72 | $4.79 | $4.65 | $4.68 | $4.68 | 386,608 |
2023-07-13 | $4.65 | $4.72 | $4.64 | $4.71 | $4.71 | 521,868 |
2023-07-12 | $4.67 | $4.73 | $4.62 | $4.64 | $4.64 | 558,626 |
2023-07-11 | $4.57 | $4.59 | $4.47 | $4.58 | $4.58 | 501,349 |
2023-07-10 | $4.64 | $4.73 | $4.53 | $4.55 | $4.55 | 462,146 |
2023-07-07 | $4.67 | $4.76 | $4.62 | $4.62 | $4.62 | 548,875 |
2023-07-06 | $4.89 | $4.90 | $4.68 | $4.69 | $4.69 | 571,815 |
2023-07-05 | $5.04 | $5.04 | $4.87 | $4.88 | $4.88 | 731,523 |
2023-07-03 | $4.99 | $5.14 | $4.99 | $5.06 | $5.06 | 254,872 |
2023-06-30 | $5.10 | $5.17 | $4.99 | $5.01 | $5.01 | 372,127 |
2023-06-29 | $5.00 | $5.12 | $4.97 | $5.05 | $5.05 | 471,472 |
2023-06-28 | $5.05 | $5.05 | $4.94 | $4.99 | $4.99 | 446,998 |
2023-06-27 | $4.99 | $5.08 | $4.92 | $5.06 | $5.06 | 410,513 |
2023-06-26 | $5.07 | $5.12 | $4.98 | $4.99 | $4.99 | 410,012 |
2023-06-23 | $5.09 | $5.46 | $5.04 | $5.11 | $5.11 | 817,047 |
2023-06-22 | $5.29 | $5.35 | $5.09 | $5.15 | $5.15 | 449,248 |
2023-06-21 | $5.41 | $5.42 | $5.27 | $5.31 | $5.31 | 473,998 |
2023-06-20 | $5.43 | $5.47 | $5.32 | $5.43 | $5.43 | 444,643 |
2023-06-16 | $5.54 | $5.59 | $5.43 | $5.47 | $5.47 | 2,129,881 |
2023-06-15 | $5.45 | $5.54 | $5.41 | $5.47 | $5.47 | 529,878 |
2023-06-14 | $5.62 | $5.66 | $5.42 | $5.45 | $5.45 | 445,721 |
2023-06-13 | $5.42 | $5.63 | $5.40 | $5.60 | $5.60 | 568,830 |
2023-06-12 | $5.28 | $5.53 | $5.28 | $5.36 | $5.36 | 552,952 |
2023-06-09 | $5.40 | $5.44 | $5.22 | $5.26 | $5.26 | 647,484 |
2023-06-08 | $5.49 | $5.51 | $5.37 | $5.41 | $5.41 | 431,479 |
2023-06-07 | $5.49 | $5.58 | $5.45 | $5.50 | $5.50 | 503,650 |
2023-06-06 | $5.46 | $5.59 | $5.42 | $5.49 | $5.49 | 470,361 |
2023-06-05 | $5.68 | $5.68 | $5.46 | $5.48 | $5.48 | 809,350 |
2023-06-02 | $5.53 | $5.73 | $5.46 | $5.72 | $5.72 | 614,270 |
2023-06-01 | $5.38 | $5.65 | $5.34 | $5.53 | $5.53 | 1,158,965 |
2023-05-31 | $4.90 | $5.07 | $4.84 | $5.03 | $5.03 | 1,476,021 |
2023-05-30 | $4.87 | $4.96 | $4.81 | $4.91 | $4.91 | 620,364 |
2023-05-26 | $4.95 | $5.01 | $4.86 | $4.88 | $4.88 | 602,474 |
2023-05-25 | $5.09 | $5.14 | $4.96 | $5.05 | $5.05 | 823,131 |
2023-05-24 | $5.21 | $5.21 | $5.03 | $5.10 | $5.10 | 472,221 |
2023-05-23 | $5.33 | $5.42 | $5.25 | $5.26 | $5.26 | 452,023 |
2023-05-22 | $5.41 | $5.51 | $5.33 | $5.33 | $5.33 | 489,806 |
2023-05-19 | $5.41 | $5.43 | $5.29 | $5.41 | $5.41 | 546,323 |
2023-05-18 | $5.43 | $5.45 | $5.26 | $5.36 | $5.36 | 643,478 |
2023-05-17 | $5.31 | $5.45 | $5.28 | $5.43 | $5.43 | 723,491 |
2023-05-16 | $5.40 | $5.40 | $5.21 | $5.31 | $5.31 | 933,959 |
2023-05-15 | $6.00 | $6.05 | $5.18 | $5.36 | $5.36 | 1,280,929 |
2023-05-12 | $7.36 | $7.37 | $5.88 | $6.01 | $6.01 | 1,440,454 |
2023-05-11 | $7.18 | $7.82 | $7.13 | $7.39 | $7.39 | 1,679,994 |
2023-05-10 | $6.87 | $7.11 | $6.85 | $7.05 | $7.05 | 641,343 |
2023-05-09 | $6.93 | $6.95 | $6.77 | $6.77 | $6.77 | 417,935 |
2023-05-08 | $6.97 | $7.08 | $6.93 | $6.99 | $6.99 | 509,067 |
2023-05-05 | $6.93 | $7.06 | $6.93 | $7.00 | $7.00 | 434,772 |
2023-05-04 | $6.86 | $6.99 | $6.76 | $6.87 | $6.87 | 450,478 |
2023-05-03 | $6.70 | $7.07 | $6.70 | $6.93 | $6.93 | 537,832 |
2023-05-02 | $6.95 | $6.97 | $6.81 | $6.84 | $6.84 | 416,020 |
2023-05-01 | $6.79 | $7.02 | $6.75 | $6.98 | $6.98 | 426,195 |
2023-04-28 | $6.64 | $6.85 | $6.64 | $6.80 | $6.80 | 488,492 |
2023-04-27 | $6.68 | $6.75 | $6.56 | $6.67 | $6.67 | 450,633 |
2023-04-26 | $6.59 | $6.69 | $6.54 | $6.64 | $6.64 | 319,917 |
2023-04-25 | $6.89 | $6.93 | $6.61 | $6.61 | $6.61 | 320,284 |
2023-04-24 | $7.15 | $7.17 | $6.84 | $6.98 | $6.98 | 357,544 |
2023-04-21 | $7.01 | $7.18 | $7.01 | $7.15 | $7.15 | 401,770 |
2023-04-20 | $6.82 | $7.02 | $6.79 | $7.01 | $7.01 | 496,237 |
2023-04-19 | $6.66 | $6.93 | $6.66 | $6.88 | $6.88 | 430,442 |
2023-04-18 | $6.81 | $6.86 | $6.55 | $6.67 | $6.67 | 476,054 |
2023-04-17 | $6.74 | $6.79 | $6.66 | $6.79 | $6.79 | 346,529 |
2023-04-14 | $6.85 | $6.95 | $6.74 | $6.75 | $6.75 | 304,729 |
2023-04-13 | $6.87 | $7.02 | $6.85 | $6.87 | $6.87 | 441,862 |
2023-04-12 | $6.98 | $7.05 | $6.83 | $6.84 | $6.84 | 398,690 |
2023-04-11 | $7.14 | $7.15 | $6.87 | $6.91 | $6.91 | 673,429 |
2023-04-10 | $6.92 | $7.21 | $6.80 | $7.14 | $7.14 | 775,281 |
2023-04-06 | $6.60 | $6.94 | $6.60 | $6.88 | $6.88 | 706,132 |
2023-04-05 | $6.69 | $6.69 | $6.59 | $6.63 | $6.63 | 509,838 |
2023-04-04 | $6.25 | $6.70 | $6.25 | $6.70 | $6.70 | 1,153,084 |
2023-04-03 | $6.04 | $6.15 | $5.94 | $6.13 | $6.13 | 626,986 |
2023-03-31 | $5.83 | $6.07 | $5.83 | $6.05 | $6.05 | 494,194 |
2023-03-30 | $5.89 | $5.96 | $5.75 | $5.81 | $5.81 | 280,848 |
2023-03-29 | $5.75 | $5.90 | $5.71 | $5.84 | $5.84 | 376,849 |
2023-03-28 | $5.82 | $5.83 | $5.69 | $5.71 | $5.71 | 398,818 |
2023-03-27 | $5.82 | $5.91 | $5.77 | $5.83 | $5.83 | 350,350 |
2023-03-24 | $5.69 | $5.84 | $5.49 | $5.78 | $5.78 | 607,655 |
2023-03-23 | $5.87 | $5.97 | $5.72 | $5.75 | $5.75 | 464,821 |
2023-03-22 | $6.06 | $6.06 | $5.82 | $5.82 | $5.82 | 529,474 |
2023-03-21 | $6.23 | $6.31 | $5.98 | $6.05 | $6.05 | 480,233 |
2023-03-20 | $6.33 | $6.39 | $6.13 | $6.14 | $6.14 | 538,301 |
2023-03-17 | $6.47 | $6.53 | $6.29 | $6.35 | $6.35 | 1,543,644 |
2023-03-16 | $6.02 | $6.53 | $5.93 | $6.52 | $6.52 | 627,691 |
2023-03-15 | $6.27 | $6.27 | $5.91 | $6.08 | $6.08 | 628,016 |
2023-03-14 | $6.32 | $6.44 | $6.25 | $6.39 | $6.39 | 511,409 |
2023-03-13 | $6.02 | $6.36 | $5.96 | $6.23 | $6.23 | 481,456 |
2023-03-10 | $6.32 | $6.32 | $6.02 | $6.10 | $6.10 | 485,524 |
2023-03-09 | $6.48 | $6.62 | $6.30 | $6.35 | $6.35 | 583,421 |
2023-03-08 | $6.53 | $6.53 | $6.37 | $6.46 | $6.46 | 644,838 |
2023-03-07 | $6.24 | $6.50 | $6.14 | $6.46 | $6.46 | 725,012 |
2023-03-06 | $6.41 | $6.41 | $6.22 | $6.28 | $6.28 | 751,768 |
2023-03-03 | $6.44 | $6.48 | $6.30 | $6.42 | $6.42 | 519,658 |
2023-03-02 | $6.13 | $6.48 | $6.11 | $6.44 | $6.44 | 625,109 |
2023-03-01 | $6.28 | $6.32 | $6.09 | $6.15 | $6.15 | 413,004 |
2023-02-28 | $6.18 | $6.35 | $6.09 | $6.31 | $6.31 | 597,576 |
2023-02-27 | $6.28 | $6.32 | $6.06 | $6.18 | $6.18 | 511,484 |
2023-02-24 | $6.16 | $6.26 | $6.06 | $6.22 | $6.22 | 556,396 |
2023-02-23 | $6.08 | $6.34 | $6.04 | $6.27 | $6.27 | 746,091 |
2023-02-22 | $5.95 | $6.14 | $5.86 | $6.07 | $6.07 | 1,283,407 |
2023-02-21 | $5.89 | $6.04 | $5.85 | $5.94 | $5.94 | 1,041,094 |
2023-02-17 | $5.85 | $5.98 | $5.69 | $5.95 | $5.95 | 1,186,002 |
2023-02-16 | $5.48 | $6.05 | $5.43 | $5.80 | $5.80 | 1,962,428 |
2023-02-15 | $5.83 | $5.85 | $5.16 | $5.53 | $5.53 | 2,462,908 |
2023-02-14 | $4.97 | $5.10 | $4.93 | $4.93 | $4.93 | 598,714 |
2023-02-13 | $4.98 | $5.03 | $4.89 | $5.01 | $5.01 | 370,649 |
2023-02-10 | $5.06 | $5.10 | $4.96 | $4.98 | $4.98 | 365,916 |
2023-02-09 | $5.40 | $5.55 | $5.04 | $5.05 | $5.05 | 889,435 |
2023-02-08 | $5.44 | $5.86 | $5.41 | $5.48 | $5.48 | 559,252 |
2023-02-07 | $5.50 | $5.65 | $5.40 | $5.63 | $5.63 | 315,495 |
2023-02-06 | $5.41 | $5.70 | $5.39 | $5.54 | $5.54 | 383,337 |
2023-02-03 | $5.48 | $5.59 | $5.45 | $5.47 | $5.47 | 399,482 |
2023-02-02 | $5.42 | $5.61 | $5.39 | $5.59 | $5.59 | 421,000 |
2023-02-01 | $5.57 | $5.67 | $5.22 | $5.34 | $5.34 | 425,492 |
2023-01-31 | $5.37 | $5.62 | $5.37 | $5.58 | $5.58 | 735,871 |
2023-01-30 | $5.27 | $5.40 | $5.21 | $5.33 | $5.33 | 345,413 |
2023-01-27 | $5.14 | $5.34 | $5.14 | $5.29 | $5.29 | 196,649 |
2023-01-26 | $5.19 | $5.26 | $5.12 | $5.19 | $5.19 | 340,943 |
2023-01-25 | $5.01 | $5.18 | $4.98 | $5.17 | $5.17 | 189,502 |
2023-01-24 | $5.08 | $5.15 | $5.02 | $5.08 | $5.08 | 245,576 |
2023-01-23 | $5.04 | $5.17 | $4.97 | $5.14 | $5.14 | 225,871 |
2023-01-20 | $5.07 | $5.07 | $5.00 | $5.03 | $5.03 | 294,497 |
2023-01-19 | $4.99 | $5.03 | $4.92 | $5.01 | $5.01 | 250,709 |
2023-01-18 | $5.19 | $5.27 | $5.03 | $5.04 | $5.04 | 325,214 |
2023-01-17 | $5.19 | $5.29 | $5.10 | $5.19 | $5.19 | 337,306 |
2023-01-13 | $5.23 | $5.33 | $5.15 | $5.16 | $5.16 | 264,785 |
2023-01-12 | $5.17 | $5.29 | $5.04 | $5.27 | $5.27 | 315,771 |
2023-01-11 | $5.05 | $5.26 | $5.02 | $5.16 | $5.16 | 339,820 |
2023-01-10 | $4.63 | $5.05 | $4.63 | $5.04 | $5.04 | 429,292 |
2023-01-09 | $4.92 | $5.01 | $4.65 | $4.66 | $4.66 | 414,906 |
2023-01-06 | $4.93 | $4.99 | $4.81 | $4.87 | $4.87 | 337,240 |
2023-01-05 | $4.88 | $4.94 | $4.82 | $4.87 | $4.87 | 271,044 |
2023-01-04 | $4.80 | $5.01 | $4.78 | $4.92 | $4.92 | 418,591 |
2023-01-03 | $4.86 | $4.95 | $4.69 | $4.79 | $4.79 | 475,689 |
2022-12-30 | $4.71 | $4.84 | $4.70 | $4.82 | $4.82 | 327,133 |
2022-12-29 | $4.58 | $4.81 | $4.56 | $4.80 | $4.80 | 286,306 |
2022-12-28 | $4.62 | $4.71 | $4.53 | $4.58 | $4.58 | 458,400 |
2022-12-27 | $4.73 | $4.73 | $4.60 | $4.63 | $4.63 | 332,009 |
2022-12-23 | $4.78 | $4.83 | $4.64 | $4.73 | $4.73 | 265,361 |
2022-12-22 | $4.88 | $4.96 | $4.71 | $4.80 | $4.80 | 324,319 |
2022-12-21 | $4.97 | $5.08 | $4.92 | $4.93 | $4.93 | 276,681 |
2022-12-20 | $4.86 | $5.00 | $4.83 | $4.92 | $4.92 | 366,692 |
2022-12-19 | $5.01 | $5.01 | $4.83 | $4.91 | $4.91 | 457,013 |
2022-12-16 | $5.00 | $5.06 | $4.90 | $5.01 | $5.01 | 947,950 |
2022-12-15 | $5.16 | $5.22 | $5.03 | $5.07 | $5.07 | 403,910 |
2022-12-14 | $5.20 | $5.35 | $5.16 | $5.26 | $5.26 | 491,758 |
2022-12-13 | $5.35 | $5.46 | $5.20 | $5.22 | $5.22 | 537,671 |
2022-12-12 | $5.20 | $5.27 | $5.10 | $5.16 | $5.16 | 369,611 |
2022-12-09 | $5.06 | $5.31 | $5.06 | $5.19 | $5.19 | 318,443 |
2022-12-08 | $5.01 | $5.21 | $4.91 | $5.19 | $5.19 | 370,713 |
2022-12-07 | $5.04 | $5.10 | $4.97 | $4.98 | $4.98 | 429,656 |
2022-12-06 | $5.05 | $5.17 | $4.98 | $5.03 | $5.03 | 502,418 |
2022-12-05 | $5.01 | $5.10 | $4.96 | $5.06 | $5.06 | 421,024 |
2022-12-02 | $4.99 | $5.10 | $4.95 | $5.07 | $5.07 | 719,096 |
2022-12-01 | $5.09 | $5.35 | $5.08 | $5.12 | $5.12 | 1,142,693 |
2022-11-30 | $4.81 | $5.08 | $4.73 | $5.04 | $5.04 | 1,207,381 |
2022-11-29 | $4.81 | $4.91 | $4.78 | $4.83 | $4.83 | 552,144 |
2022-11-28 | $4.95 | $4.99 | $4.80 | $4.80 | $4.80 | 413,483 |
2022-11-25 | $4.95 | $5.01 | $4.86 | $4.97 | $4.97 | 107,261 |
2022-11-23 | $4.98 | $5.08 | $4.94 | $4.95 | $4.95 | 366,622 |
2022-11-22 | $4.96 | $5.16 | $4.83 | $4.98 | $4.98 | 838,908 |
2022-11-21 | $5.06 | $5.14 | $4.94 | $4.95 | $4.95 | 423,715 |
2022-11-18 | $5.23 | $5.23 | $5.02 | $5.12 | $5.12 | 413,978 |
2022-11-17 | $5.12 | $5.17 | $5.02 | $5.09 | $5.09 | 404,893 |
2022-11-16 | $5.28 | $5.30 | $5.13 | $5.15 | $5.15 | 500,637 |
2022-11-15 | $5.30 | $5.38 | $5.16 | $5.29 | $5.29 | 672,722 |
2022-11-14 | $5.37 | $5.43 | $5.13 | $5.18 | $5.18 | 948,019 |
2022-11-11 | $4.82 | $5.37 | $4.82 | $5.29 | $5.29 | 1,280,270 |
2022-11-10 | $4.47 | $4.89 | $4.47 | $4.87 | $4.87 | 1,058,860 |
2022-11-09 | $4.98 | $5.16 | $4.38 | $4.41 | $4.41 | 1,021,576 |
2022-11-08 | $4.38 | $4.44 | $4.25 | $4.26 | $4.26 | 612,122 |
2022-11-07 | $4.26 | $4.52 | $4.26 | $4.38 | $4.38 | 417,552 |
2022-11-04 | $4.26 | $4.33 | $4.06 | $4.31 | $4.31 | 409,820 |
2022-11-03 | $4.47 | $4.47 | $4.19 | $4.22 | $4.22 | 418,502 |
2022-11-02 | $4.48 | $4.59 | $4.34 | $4.37 | $4.37 | 420,216 |
2022-11-01 | $4.41 | $4.49 | $4.32 | $4.46 | $4.46 | 341,553 |
2022-10-31 | $4.30 | $4.41 | $4.25 | $4.36 | $4.36 | 442,435 |
2022-10-28 | $4.21 | $4.34 | $4.18 | $4.31 | $4.31 | 367,329 |
2022-10-27 | $4.23 | $4.38 | $4.13 | $4.18 | $4.18 | 381,414 |
2022-10-26 | $4.15 | $4.33 | $4.09 | $4.30 | $4.30 | 374,040 |
2022-10-25 | $3.90 | $4.14 | $3.90 | $4.13 | $4.13 | 399,410 |
2022-10-24 | $3.88 | $3.91 | $3.80 | $3.90 | $3.90 | 242,368 |
2022-10-21 | $3.77 | $3.90 | $3.68 | $3.88 | $3.88 | 340,358 |
2022-10-20 | $3.65 | $3.78 | $3.61 | $3.73 | $3.73 | 526,066 |
2022-10-19 | $3.89 | $3.91 | $3.63 | $3.70 | $3.70 | 490,363 |
2022-10-18 | $3.99 | $4.12 | $3.85 | $3.90 | $3.90 | 452,393 |
2022-10-17 | $3.95 | $4.02 | $3.88 | $3.91 | $3.91 | 494,844 |
2022-10-14 | $3.83 | $3.90 | $3.74 | $3.88 | $3.88 | 484,065 |
2022-10-13 | $3.64 | $3.82 | $3.56 | $3.79 | $3.79 | 649,418 |
2022-10-12 | $3.91 | $3.91 | $3.64 | $3.75 | $3.75 | 410,323 |
2022-10-11 | $3.82 | $3.97 | $3.78 | $3.95 | $3.95 | 465,271 |
2022-10-10 | $3.85 | $3.90 | $3.71 | $3.83 | $3.83 | 487,319 |
2022-10-07 | $4.00 | $4.07 | $3.84 | $3.86 | $3.86 | 329,955 |
2022-10-06 | $4.00 | $4.10 | $3.96 | $4.01 | $4.01 | 893,791 |
2022-10-05 | $3.97 | $4.02 | $3.91 | $4.00 | $4.00 | 574,602 |
2022-10-04 | $4.04 | $4.12 | $3.97 | $4.02 | $4.02 | 708,395 |
2022-10-03 | $3.79 | $4.06 | $3.71 | $4.02 | $4.02 | 613,768 |
2022-09-30 | $3.83 | $3.98 | $3.77 | $3.79 | $3.79 | 1,267,419 |
2022-09-29 | $4.00 | $4.03 | $3.84 | $3.90 | $3.90 | 1,429,273 |
2022-09-28 | $3.70 | $4.07 | $3.70 | $4.02 | $4.02 | 816,411 |
2022-09-27 | $3.71 | $3.78 | $3.64 | $3.66 | $3.66 | 821,455 |
2022-09-26 | $3.65 | $3.75 | $3.62 | $3.70 | $3.70 | 957,648 |
2022-09-23 | $3.54 | $3.68 | $3.45 | $3.66 | $3.66 | 802,842 |
2022-09-22 | $3.74 | $3.75 | $3.57 | $3.59 | $3.59 | 739,157 |
2022-09-21 | $3.82 | $3.92 | $3.76 | $3.78 | $3.78 | 764,706 |
2022-09-20 | $3.95 | $3.95 | $3.79 | $3.82 | $3.82 | 745,027 |
2022-09-19 | $4.04 | $4.04 | $3.82 | $3.98 | $3.98 | 810,405 |
2022-09-16 | $4.13 | $4.22 | $3.93 | $4.06 | $4.06 | 1,871,510 |
2022-09-15 | $4.09 | $4.24 | $4.06 | $4.14 | $4.14 | 656,112 |
2022-09-14 | $4.23 | $4.32 | $4.03 | $4.13 | $4.13 | 590,950 |
2022-09-13 | $4.16 | $4.30 | $4.05 | $4.23 | $4.23 | 797,738 |
2022-09-12 | $4.13 | $4.30 | $4.04 | $4.28 | $4.28 | 669,805 |
2022-09-09 | $3.92 | $4.18 | $3.87 | $4.15 | $4.15 | 746,988 |
2022-09-08 | $3.90 | $4.03 | $3.85 | $3.91 | $3.91 | 554,445 |
2022-09-07 | $3.91 | $3.97 | $3.76 | $3.95 | $3.95 | 496,379 |
2022-09-06 | $3.95 | $4.00 | $3.84 | $3.85 | $3.85 | 727,137 |
2022-09-02 | $3.99 | $4.03 | $3.90 | $3.98 | $3.98 | 578,634 |
2022-09-01 | $4.04 | $4.20 | $3.96 | $3.98 | $3.98 | 876,044 |
2022-08-31 | $4.18 | $4.36 | $4.08 | $4.09 | $4.09 | 1,089,912 |
2022-08-30 | $4.07 | $4.25 | $4.00 | $4.11 | $4.11 | 832,451 |
2022-08-29 | $3.94 | $4.02 | $3.86 | $3.98 | $3.98 | 534,887 |
2022-08-26 | $4.20 | $4.20 | $3.97 | $4.00 | $4.00 | 523,518 |
2022-08-25 | $4.04 | $4.21 | $4.00 | $4.19 | $4.19 | 552,807 |
2022-08-24 | $4.06 | $4.12 | $3.99 | $4.01 | $4.01 | 393,067 |
2022-08-23 | $4.09 | $4.12 | $4.01 | $4.07 | $4.07 | 566,747 |
2022-08-22 | $4.08 | $4.22 | $4.03 | $4.07 | $4.07 | 504,594 |
2022-08-19 | $4.29 | $4.32 | $4.14 | $4.18 | $4.18 | 485,066 |
2022-08-18 | $4.30 | $4.42 | $4.20 | $4.32 | $4.32 | 641,872 |
2022-08-17 | $4.45 | $4.55 | $4.28 | $4.30 | $4.30 | 922,262 |
2022-08-16 | $4.57 | $4.60 | $4.32 | $4.40 | $4.40 | 1,159,959 |
2022-08-15 | $4.53 | $4.77 | $4.38 | $4.61 | $4.61 | 983,897 |
2022-08-12 | $4.36 | $4.60 | $4.30 | $4.56 | $4.56 | 995,189 |
2022-08-11 | $4.22 | $4.81 | $4.11 | $4.36 | $4.36 | 1,972,193 |
2022-08-10 | $3.68 | $4.49 | $3.41 | $4.22 | $4.22 | 7,363,100 |
2022-08-09 | $3.25 | $3.32 | $3.13 | $3.19 | $3.19 | 1,200,803 |
2022-08-08 | $3.21 | $3.38 | $3.21 | $3.29 | $3.29 | 933,026 |
2022-08-05 | $3.17 | $3.21 | $3.11 | $3.17 | $3.17 | 900,237 |
2022-08-04 | $3.26 | $3.30 | $3.17 | $3.21 | $3.21 | 708,629 |
2022-08-03 | $3.14 | $3.25 | $3.14 | $3.23 | $3.23 | 709,026 |
2022-08-02 | $2.99 | $3.14 | $2.99 | $3.13 | $3.13 | 680,078 |
2022-08-01 | $3.01 | $3.07 | $2.98 | $3.01 | $3.01 | 633,598 |
2022-07-29 | $3.01 | $3.12 | $2.97 | $3.06 | $3.06 | 502,232 |
2022-07-28 | $2.99 | $3.07 | $2.93 | $3.04 | $3.04 | 715,840 |
2022-07-27 | $2.92 | $2.99 | $2.85 | $2.97 | $2.97 | 574,592 |
2022-07-26 | $2.93 | $2.95 | $2.81 | $2.90 | $2.90 | 680,986 |
2022-07-25 | $2.97 | $3.10 | $2.91 | $2.95 | $2.95 | 941,752 |
2022-07-22 | $3.07 | $3.08 | $2.95 | $2.96 | $2.96 | 515,965 |
2022-07-21 | $3.05 | $3.12 | $3.02 | $3.08 | $3.08 | 1,064,180 |
2022-07-20 | $3.02 | $3.09 | $2.98 | $3.05 | $3.05 | 686,664 |
2022-07-19 | $2.95 | $3.05 | $2.94 | $3.02 | $3.02 | 1,372,087 |
2022-07-18 | $2.95 | $3.04 | $2.89 | $2.91 | $2.91 | 1,287,162 |
2022-07-15 | $2.99 | $2.99 | $2.85 | $2.91 | $2.91 | 794,494 |
2022-07-14 | $3.03 | $3.03 | $2.85 | $2.93 | $2.93 | 1,238,909 |
2022-07-13 | $3.04 | $3.09 | $2.99 | $3.00 | $3.00 | 2,250,899 |
2022-07-12 | $3.03 | $3.11 | $2.96 | $3.10 | $3.10 | 1,029,302 |
2022-07-11 | $3.01 | $3.10 | $2.97 | $3.03 | $3.03 | 955,512 |
2022-07-08 | $2.85 | $3.04 | $2.84 | $3.02 | $3.02 | 1,304,768 |
2022-07-07 | $2.77 | $2.87 | $2.71 | $2.86 | $2.86 | 2,496,900 |
2022-07-06 | $2.73 | $2.82 | $2.73 | $2.77 | $2.77 | 1,211,264 |
2022-07-05 | $2.74 | $2.80 | $2.66 | $2.78 | $2.78 | 2,103,610 |
2022-07-01 | $2.68 | $2.78 | $2.65 | $2.72 | $2.72 | 891,940 |
2022-06-30 | $2.75 | $2.83 | $2.66 | $2.71 | $2.71 | 1,510,026 |
2022-06-29 | $2.82 | $2.85 | $2.69 | $2.74 | $2.74 | 1,020,125 |
2022-06-28 | $2.89 | $2.95 | $2.77 | $2.79 | $2.79 | 882,012 |
2022-06-27 | $2.94 | $2.94 | $2.84 | $2.89 | $2.89 | 886,521 |
2022-06-24 | $2.87 | $2.92 | $2.81 | $2.89 | $2.89 | 1,538,615 |
2022-06-23 | $2.82 | $2.89 | $2.75 | $2.86 | $2.86 | 1,246,012 |
2022-06-22 | $2.76 | $2.92 | $2.76 | $2.82 | $2.82 | 944,562 |
2022-06-21 | $2.82 | $2.88 | $2.77 | $2.78 | $2.78 | 1,178,276 |
2022-06-17 | $2.81 | $2.91 | $2.76 | $2.78 | $2.78 | 1,515,503 |
2022-06-16 | $2.84 | $2.90 | $2.67 | $2.81 | $2.81 | 1,345,891 |
2022-06-15 | $2.78 | $2.98 | $2.75 | $2.93 | $2.93 | 1,725,382 |
2022-06-14 | $2.72 | $2.78 | $2.62 | $2.75 | $2.75 | 1,355,110 |
2022-06-13 | $2.68 | $2.85 | $2.62 | $2.72 | $2.72 | 2,748,206 |
2022-06-10 | $2.85 | $2.91 | $2.67 | $2.73 | $2.73 | 3,230,126 |
2022-06-09 | $3.00 | $3.06 | $2.87 | $2.89 | $2.89 | 3,643,696 |
2022-06-08 | $3.35 | $3.36 | $2.93 | $3.03 | $3.03 | 9,914,614 |
2022-06-07 | $3.30 | $3.40 | $3.20 | $3.33 | $3.33 | 2,643,626 |
2022-06-06 | $3.85 | $3.89 | $3.35 | $3.37 | $3.37 | 2,852,906 |
2022-06-03 | $4.08 | $4.18 | $3.83 | $3.85 | $3.85 | 1,339,745 |
2022-06-02 | $4.02 | $4.14 | $3.97 | $4.12 | $4.12 | 2,723,214 |
2022-06-01 | $4.20 | $4.35 | $3.90 | $4.00 | $4.00 | 1,276,349 |
2022-05-31 | $4.31 | $4.38 | $4.13 | $4.15 | $4.15 | 1,614,213 |
2022-05-27 | $4.22 | $4.37 | $4.15 | $4.35 | $4.35 | 1,893,025 |
2022-05-26 | $4.40 | $4.40 | $4.00 | $4.22 | $4.22 | 3,601,383 |
2022-05-25 | $4.71 | $4.71 | $4.17 | $4.33 | $4.33 | 1,451,209 |
2022-05-24 | $5.56 | $5.58 | $4.20 | $4.51 | $4.51 | 2,587,337 |
2022-05-23 | $5.47 | $5.66 | $5.40 | $5.57 | $5.57 | 480,964 |
2022-05-20 | $5.50 | $5.59 | $5.36 | $5.48 | $5.48 | 509,179 |
2022-05-19 | $5.18 | $5.61 | $5.18 | $5.45 | $5.45 | 975,467 |
2022-05-18 | $5.23 | $5.45 | $5.19 | $5.23 | $5.23 | 551,460 |
2022-05-17 | $5.22 | $5.37 | $5.14 | $5.23 | $5.23 | 527,450 |
2022-05-16 | $5.34 | $5.40 | $5.10 | $5.11 | $5.11 | 819,308 |
2022-05-13 | $5.22 | $5.54 | $5.20 | $5.42 | $5.42 | 507,040 |
2022-05-12 | $5.08 | $5.31 | $4.97 | $5.16 | $5.16 | 652,778 |
2022-05-11 | $5.20 | $5.38 | $4.73 | $5.14 | $5.14 | 579,294 |
2022-05-10 | $5.65 | $5.76 | $5.19 | $5.27 | $5.27 | 732,743 |
2022-05-09 | $5.91 | $6.10 | $5.61 | $5.64 | $5.64 | 622,662 |
2022-05-06 | $6.05 | $6.07 | $5.87 | $5.95 | $5.95 | 374,790 |
2022-05-05 | $6.29 | $6.32 | $5.96 | $6.05 | $6.05 | 329,947 |
2022-05-04 | $6.19 | $6.40 | $6.07 | $6.37 | $6.37 | 390,022 |
2022-05-03 | $6.30 | $6.49 | $6.14 | $6.18 | $6.18 | 402,599 |
2022-05-02 | $6.10 | $6.35 | $6.08 | $6.32 | $6.32 | 530,152 |
2022-04-29 | $6.07 | $6.24 | $5.98 | $6.14 | $6.14 | 672,160 |
2022-04-28 | $6.15 | $6.17 | $5.85 | $6.03 | $6.03 | 374,579 |
2022-04-27 | $6.26 | $6.34 | $6.07 | $6.11 | $6.11 | 436,176 |
2022-04-26 | $6.46 | $6.46 | $6.17 | $6.35 | $6.35 | 459,183 |
2022-04-25 | $6.44 | $6.55 | $6.30 | $6.50 | $6.50 | 473,957 |
2022-04-22 | $6.52 | $6.63 | $6.45 | $6.49 | $6.49 | 489,476 |
2022-04-21 | $6.86 | $6.90 | $6.51 | $6.56 | $6.56 | 385,336 |
2022-04-20 | $6.82 | $6.96 | $6.69 | $6.80 | $6.80 | 300,200 |
2022-04-19 | $6.81 | $6.98 | $6.77 | $6.79 | $6.79 | 438,416 |
2022-04-18 | $6.67 | $6.87 | $6.56 | $6.85 | $6.85 | 538,885 |
2022-04-14 | $6.83 | $6.85 | $6.70 | $6.74 | $6.74 | 298,461 |
2022-04-13 | $6.81 | $6.88 | $6.77 | $6.79 | $6.79 | 251,378 |
2022-04-12 | $6.84 | $6.99 | $6.72 | $6.79 | $6.79 | 421,853 |
2022-04-11 | $6.98 | $7.02 | $6.80 | $6.83 | $6.83 | 398,407 |
2022-04-08 | $7.06 | $7.22 | $7.02 | $7.05 | $7.05 | 392,641 |
2022-04-07 | $6.73 | $7.15 | $6.72 | $7.10 | $7.10 | 468,560 |
2022-04-06 | $6.75 | $6.83 | $6.59 | $6.77 | $6.77 | 402,103 |
2022-04-05 | $7.07 | $7.13 | $6.78 | $6.79 | $6.79 | 439,965 |
2022-04-04 | $6.88 | $7.13 | $6.75 | $7.12 | $7.12 | 548,504 |
2022-04-01 | $6.79 | $6.88 | $6.62 | $6.83 | $6.83 | 586,141 |
2022-03-31 | $6.99 | $7.03 | $6.74 | $6.78 | $6.78 | 388,025 |
2022-03-30 | $6.92 | $7.24 | $6.85 | $7.02 | $7.02 | 584,807 |
2022-03-29 | $7.08 | $7.26 | $6.91 | $6.97 | $6.97 | 881,977 |
2022-03-28 | $6.84 | $7.05 | $6.84 | $6.95 | $6.95 | 351,126 |
2022-03-25 | $6.96 | $7.03 | $6.81 | $6.84 | $6.84 | 346,744 |
2022-03-24 | $7.04 | $7.04 | $6.88 | $6.95 | $6.95 | 366,317 |
2022-03-23 | $7.21 | $7.23 | $6.97 | $7.01 | $7.01 | 366,970 |
2022-03-22 | $7.23 | $7.48 | $7.11 | $7.29 | $7.29 | 377,412 |
2022-03-21 | $7.23 | $7.28 | $7.07 | $7.18 | $7.18 | 357,263 |
2022-03-18 | $6.97 | $7.30 | $6.97 | $7.28 | $7.28 | 598,744 |
2022-03-17 | $6.83 | $7.22 | $6.83 | $7.06 | $7.06 | 398,441 |
2022-03-16 | $6.70 | $6.88 | $6.59 | $6.88 | $6.88 | 434,425 |
2022-03-15 | $6.66 | $6.70 | $6.51 | $6.66 | $6.66 | 483,804 |
2022-03-14 | $6.80 | $6.93 | $6.57 | $6.62 | $6.62 | 509,026 |
2022-03-11 | $7.10 | $7.10 | $6.80 | $6.81 | $6.81 | 491,187 |
2022-03-10 | $7.09 | $7.10 | $6.94 | $7.04 | $7.04 | 306,197 |
2022-03-09 | $7.14 | $7.24 | $7.03 | $7.22 | $7.22 | 613,630 |
2022-03-08 | $7.34 | $7.52 | $7.01 | $7.02 | $7.02 | 454,415 |
2022-03-07 | $7.42 | $7.63 | $7.23 | $7.40 | $7.40 | 479,601 |
2022-03-04 | $7.51 | $7.66 | $7.41 | $7.50 | $7.50 | 370,306 |
2022-03-03 | $7.72 | $7.72 | $7.45 | $7.67 | $7.67 | 480,035 |
2022-03-02 | $7.65 | $7.78 | $7.56 | $7.68 | $7.68 | 416,030 |
2022-03-01 | $7.81 | $8.10 | $7.65 | $7.70 | $7.70 | 467,202 |
2022-02-28 | $8.00 | $8.22 | $7.73 | $7.80 | $7.80 | 596,451 |
2022-02-25 | $7.80 | $8.05 | $7.54 | $8.05 | $8.05 | 564,954 |
2022-02-24 | $7.00 | $7.79 | $7.00 | $7.76 | $7.76 | 1,495,833 |
2022-02-23 | $7.91 | $7.98 | $7.50 | $7.51 | $7.51 | 406,354 |
2022-02-22 | $7.86 | $7.98 | $7.78 | $7.86 | $7.86 | 644,164 |
2022-02-18 | $8.22 | $8.39 | $7.91 | $7.97 | $7.97 | 719,792 |
2022-02-17 | $8.48 | $8.56 | $8.24 | $8.28 | $8.28 | 481,477 |
2022-02-16 | $8.79 | $8.79 | $8.53 | $8.57 | $8.57 | 359,293 |
2022-02-15 | $8.70 | $8.91 | $8.70 | $8.81 | $8.81 | 653,538 |
2022-02-14 | $8.91 | $8.95 | $8.63 | $8.67 | $8.67 | 493,122 |
2022-02-11 | $9.00 | $9.17 | $8.86 | $8.91 | $8.91 | 484,475 |
2022-02-10 | $9.26 | $9.36 | $9.02 | $9.06 | $9.06 | 430,412 |
2022-02-09 | $9.28 | $9.42 | $9.22 | $9.33 | $9.33 | 465,671 |
2022-02-08 | $9.25 | $9.33 | $9.16 | $9.28 | $9.28 | 289,839 |
2022-02-07 | $9.09 | $9.31 | $9.09 | $9.22 | $9.22 | 323,880 |
2022-02-04 | $8.95 | $9.19 | $8.89 | $9.12 | $9.12 | 409,850 |
2022-02-03 | $9.12 | $9.19 | $8.88 | $9.00 | $9.00 | 539,056 |
2022-02-02 | $9.05 | $9.30 | $8.90 | $9.27 | $9.27 | 542,538 |
2022-02-01 | $8.84 | $9.00 | $8.72 | $8.98 | $8.98 | 514,579 |
2022-01-31 | $8.73 | $8.96 | $8.65 | $8.85 | $8.85 | 608,215 |
2022-01-28 | $8.25 | $8.67 | $8.16 | $8.67 | $8.67 | 482,553 |
2022-01-27 | $8.42 | $8.65 | $8.24 | $8.25 | $8.25 | 597,386 |
2022-01-26 | $8.50 | $8.91 | $8.30 | $8.39 | $8.39 | 926,816 |
2022-01-25 | $8.71 | $8.82 | $8.32 | $8.48 | $8.48 | 519,331 |
2022-01-24 | $8.68 | $8.77 | $8.25 | $8.74 | $8.74 | 1,108,821 |
2022-01-21 | $8.54 | $8.95 | $8.50 | $8.81 | $8.81 | 1,497,729 |
2022-01-20 | $8.33 | $8.82 | $8.14 | $8.67 | $8.67 | 1,773,390 |
2022-01-19 | $8.23 | $8.41 | $8.07 | $8.26 | $8.26 | 669,132 |
2022-01-18 | $8.39 | $8.56 | $8.25 | $8.27 | $8.27 | 976,989 |
2022-01-14 | $8.09 | $8.55 | $8.07 | $8.51 | $8.51 | 1,047,412 |
2022-01-13 | $8.32 | $8.40 | $8.09 | $8.17 | $8.17 | 895,028 |
2022-01-12 | $8.60 | $8.66 | $8.35 | $8.35 | $8.35 | 722,029 |
2022-01-11 | $8.43 | $8.73 | $8.37 | $8.62 | $8.62 | 842,654 |
2022-01-10 | $7.94 | $8.57 | $7.69 | $8.54 | $8.54 | 1,595,203 |
2022-01-07 | $7.89 | $7.97 | $7.56 | $7.94 | $7.94 | 1,449,054 |
2022-01-06 | $7.99 | $8.07 | $7.78 | $7.85 | $7.85 | 922,800 |
2022-01-05 | $8.20 | $8.43 | $7.99 | $8.00 | $8.00 | 1,803,562 |
2022-01-04 | $8.60 | $8.70 | $8.09 | $8.20 | $8.20 | 895,398 |
2022-01-03 | $8.68 | $8.75 | $8.45 | $8.66 | $8.66 | 684,825 |
2021-12-31 | $8.85 | $8.96 | $8.67 | $8.69 | $8.69 | 488,931 |
2021-12-30 | $8.80 | $9.04 | $8.78 | $8.82 | $8.82 | 512,131 |
2021-12-29 | $8.87 | $9.03 | $8.74 | $8.80 | $8.80 | 475,835 |
2021-12-28 | $9.05 | $9.19 | $8.86 | $8.87 | $8.87 | 392,533 |
2021-12-27 | $9.29 | $9.33 | $9.07 | $9.20 | $9.20 | 458,279 |
2021-12-23 | $9.20 | $9.41 | $9.09 | $9.25 | $9.25 | 633,074 |
2021-12-22 | $9.51 | $9.63 | $9.30 | $9.51 | $9.51 | 515,452 |
2021-12-21 | $9.66 | $9.77 | $9.24 | $9.46 | $9.46 | 870,080 |
2021-12-20 | $9.44 | $9.74 | $9.40 | $9.58 | $9.58 | 1,060,896 |
2021-12-17 | $8.99 | $9.57 | $8.98 | $9.46 | $9.46 | 3,208,735 |
2021-12-16 | $9.23 | $9.45 | $8.90 | $9.01 | $9.01 | 893,632 |
2021-12-15 | $8.76 | $9.20 | $8.66 | $9.19 | $9.19 | 717,369 |
2021-12-14 | $8.67 | $8.99 | $8.56 | $8.79 | $8.79 | 733,911 |
2021-12-13 | $8.25 | $8.82 | $8.25 | $8.74 | $8.74 | 662,881 |
2021-12-10 | $8.53 | $8.70 | $8.26 | $8.30 | $8.30 | 705,428 |
2021-12-09 | $8.78 | $9.02 | $8.50 | $8.53 | $8.53 | 1,487,965 |
2021-12-08 | $9.05 | $9.08 | $8.84 | $9.00 | $9.00 | 1,418,545 |
2021-12-07 | $9.01 | $9.24 | $8.89 | $8.97 | $8.97 | 1,024,856 |
2021-12-06 | $8.66 | $9.01 | $8.54 | $8.94 | $8.94 | 1,212,429 |
2021-12-03 | $9.09 | $9.09 | $8.50 | $8.70 | $8.70 | 1,808,989 |
2021-12-02 | $9.05 | $9.29 | $8.67 | $8.94 | $8.94 | 1,784,523 |
2021-12-01 | $9.36 | $9.43 | $8.93 | $8.99 | $8.99 | 1,428,936 |
2021-11-30 | $9.36 | $9.73 | $9.26 | $9.33 | $9.33 | 1,554,857 |
2021-11-29 | $9.60 | $9.69 | $9.35 | $9.46 | $9.46 | 626,508 |
2021-11-26 | $9.28 | $9.77 | $9.28 | $9.53 | $9.53 | 534,029 |
2021-11-24 | $9.17 | $9.34 | $9.00 | $9.23 | $9.23 | 1,016,440 |
2021-11-23 | $9.50 | $9.50 | $8.96 | $9.19 | $9.19 | 1,520,804 |
2021-11-22 | $9.74 | $9.74 | $9.40 | $9.43 | $9.43 | 864,209 |
2021-11-19 | $9.74 | $10.12 | $9.70 | $9.82 | $9.82 | 1,023,867 |
2021-11-18 | $10.03 | $10.08 | $9.55 | $9.73 | $9.73 | 515,115 |
2021-11-17 | $10.21 | $10.21 | $9.93 | $10.03 | $10.03 | 426,563 |
2021-11-16 | $9.93 | $10.24 | $9.80 | $10.18 | $10.18 | 614,030 |
2021-11-15 | $10.02 | $10.09 | $9.85 | $9.93 | $9.93 | 525,908 |
2021-11-12 | $9.85 | $10.10 | $9.70 | $9.95 | $9.95 | 792,401 |
2021-11-11 | $9.49 | $9.82 | $9.44 | $9.80 | $9.80 | 632,201 |
2021-11-10 | $9.69 | $9.78 | $9.40 | $9.50 | $9.50 | 894,648 |
2021-11-09 | $9.88 | $9.96 | $9.62 | $9.66 | $9.66 | 586,680 |
2021-11-08 | $9.79 | $10.18 | $9.70 | $10.01 | $10.01 | 1,082,767 |
2021-11-05 | $10.16 | $10.20 | $9.62 | $9.67 | $9.67 | 1,217,076 |
2021-11-04 | $10.40 | $10.93 | $10.06 | $10.32 | $10.32 | 1,486,543 |
2021-11-03 | $10.73 | $11.22 | $10.49 | $11.14 | $11.14 | 1,152,454 |
2021-11-02 | $11.20 | $11.45 | $10.67 | $10.85 | $10.85 | 1,239,830 |
2021-11-01 | $10.66 | $11.05 | $10.61 | $11.01 | $11.01 | 1,030,921 |
2021-10-29 | $10.67 | $10.72 | $10.52 | $10.67 | $10.67 | 470,565 |
2021-10-28 | $10.65 | $10.81 | $10.51 | $10.67 | $10.67 | 540,438 |
2021-10-27 | $10.58 | $10.67 | $10.43 | $10.61 | $10.61 | 451,923 |
2021-10-26 | $10.91 | $10.91 | $10.59 | $10.61 | $10.61 | 292,210 |
2021-10-25 | $10.95 | $10.95 | $10.65 | $10.85 | $10.85 | 373,051 |
2021-10-22 | $10.91 | $10.92 | $10.68 | $10.88 | $10.88 | 352,726 |
2021-10-21 | $11.21 | $11.26 | $10.94 | $10.98 | $10.98 | 556,685 |
2021-10-20 | $10.96 | $11.24 | $10.86 | $11.22 | $11.22 | 465,533 |
2021-10-19 | $10.68 | $11.04 | $10.55 | $10.91 | $10.91 | 603,534 |
2021-10-18 | $10.50 | $10.68 | $10.40 | $10.55 | $10.55 | 685,949 |
2021-10-15 | $10.95 | $10.95 | $10.47 | $10.51 | $10.51 | 411,624 |
2021-10-14 | $10.50 | $10.96 | $10.48 | $10.76 | $10.76 | 412,967 |
2021-10-13 | $10.71 | $10.88 | $10.53 | $10.69 | $10.69 | 443,982 |
2021-10-12 | $10.92 | $10.95 | $10.67 | $10.69 | $10.69 | 434,621 |
2021-10-11 | $11.11 | $11.22 | $10.87 | $10.89 | $10.89 | 362,059 |
2021-10-08 | $11.39 | $11.59 | $11.17 | $11.18 | $11.18 | 413,606 |
2021-10-07 | $10.77 | $11.46 | $10.75 | $11.29 | $11.29 | 691,439 |
2021-10-06 | $10.78 | $10.87 | $10.48 | $10.72 | $10.72 | 910,941 |
2021-10-05 | $11.00 | $11.36 | $10.56 | $10.79 | $10.79 | 1,096,356 |
2021-10-04 | $10.94 | $11.36 | $10.68 | $10.75 | $10.75 | 1,113,956 |
2021-10-01 | $11.26 | $11.43 | $10.46 | $10.70 | $10.70 | 982,792 |
2021-09-30 | $11.31 | $11.89 | $11.27 | $11.31 | $11.31 | 1,109,948 |
2021-09-29 | $10.64 | $11.35 | $10.64 | $11.25 | $11.25 | 766,850 |
2021-09-28 | $10.93 | $10.96 | $10.54 | $10.60 | $10.60 | 612,416 |
2021-09-27 | $10.95 | $11.19 | $10.68 | $10.94 | $10.94 | 527,094 |
2021-09-24 | $11.17 | $11.21 | $10.73 | $10.91 | $10.91 | 594,845 |
2021-09-23 | $11.25 | $11.51 | $11.00 | $11.18 | $11.18 | 933,755 |
2021-09-22 | $12.66 | $12.91 | $11.14 | $11.19 | $11.19 | 1,852,818 |
2021-09-21 | $13.02 | $13.57 | $12.93 | $13.34 | $13.34 | 1,036,975 |
2021-09-20 | $12.70 | $13.21 | $12.64 | $12.80 | $12.80 | 1,536,568 |
2021-09-17 | $11.50 | $13.38 | $11.48 | $13.38 | $13.38 | 5,281,269 |
2021-09-16 | $10.53 | $11.62 | $10.52 | $11.47 | $11.47 | 1,029,298 |
2021-09-15 | $10.60 | $10.68 | $10.33 | $10.55 | $10.55 | 345,684 |
2021-09-14 | $10.91 | $11.04 | $10.61 | $10.68 | $10.68 | 392,469 |
2021-09-13 | $11.71 | $11.78 | $10.75 | $10.86 | $10.86 | 916,367 |
2021-09-10 | $11.06 | $11.85 | $10.96 | $11.78 | $11.78 | 794,134 |
2021-09-09 | $10.91 | $11.02 | $10.75 | $10.83 | $10.83 | 356,099 |
2021-09-08 | $11.11 | $11.23 | $10.95 | $10.99 | $10.99 | 436,359 |
2021-09-07 | $11.12 | $11.35 | $11.09 | $11.17 | $11.17 | 470,114 |
2021-09-03 | $11.36 | $11.47 | $11.16 | $11.19 | $11.19 | 470,286 |
2021-09-02 | $11.06 | $11.41 | $10.89 | $11.36 | $11.36 | 574,896 |
2021-09-01 | $10.94 | $11.25 | $10.70 | $11.18 | $11.18 | 381,974 |
2021-08-31 | $10.82 | $11.02 | $10.81 | $10.95 | $10.95 | 364,139 |
2021-08-30 | $10.86 | $10.92 | $10.61 | $10.88 | $10.88 | 343,468 |
2021-08-27 | $10.62 | $10.83 | $10.59 | $10.59 | $10.59 | 521,535 |
2021-08-26 | $10.66 | $10.85 | $10.54 | $10.59 | $10.59 | 309,637 |
2021-08-25 | $10.53 | $10.78 | $10.47 | $10.71 | $10.71 | 387,369 |
2021-08-24 | $10.52 | $10.62 | $10.35 | $10.60 | $10.60 | 464,064 |
2021-08-23 | $10.24 | $10.59 | $10.20 | $10.50 | $10.50 | 390,799 |
2021-08-20 | $10.05 | $10.32 | $10.03 | $10.17 | $10.17 | 486,975 |
2021-08-19 | $10.20 | $10.29 | $10.06 | $10.10 | $10.10 | 665,865 |
2021-08-18 | $10.47 | $10.51 | $10.21 | $10.23 | $10.23 | 410,174 |
2021-08-17 | $10.46 | $10.81 | $10.35 | $10.42 | $10.42 | 877,113 |
2021-08-16 | $10.90 | $10.90 | $10.52 | $10.53 | $10.53 | 964,859 |
2021-08-13 | $10.80 | $11.10 | $10.75 | $10.87 | $10.87 | 388,204 |
2021-08-12 | $11.23 | $11.29 | $11.00 | $11.04 | $11.04 | 398,876 |
2021-08-11 | $11.31 | $11.32 | $11.06 | $11.21 | $11.21 | 477,894 |
2021-08-10 | $11.66 | $11.78 | $11.29 | $11.32 | $11.32 | 695,962 |
2021-08-09 | $11.76 | $11.86 | $11.50 | $11.59 | $11.59 | 666,755 |
2021-08-06 | $12.03 | $12.03 | $11.65 | $11.76 | $11.76 | 1,264,590 |
2021-08-05 | $11.92 | $12.21 | $11.71 | $11.98 | $11.98 | 712,605 |
2021-08-04 | $10.66 | $12.05 | $10.27 | $11.98 | $11.98 | 2,030,987 |
2021-08-03 | $11.84 | $12.41 | $11.80 | $12.41 | $12.41 | 1,165,996 |
2021-08-02 | $11.76 | $11.88 | $11.39 | $11.84 | $11.84 | 770,718 |
2021-07-30 | $11.60 | $11.94 | $11.59 | $11.79 | $11.79 | 603,133 |
2021-07-29 | $11.35 | $11.82 | $11.35 | $11.67 | $11.67 | 909,353 |
2021-07-28 | $10.62 | $11.34 | $10.60 | $11.29 | $11.29 | 809,581 |
2021-07-27 | $10.46 | $10.60 | $10.20 | $10.56 | $10.56 | 541,969 |
2021-07-26 | $11.35 | $11.38 | $10.49 | $10.50 | $10.50 | 1,051,551 |
2021-07-23 | $11.20 | $11.46 | $11.12 | $11.28 | $11.28 | 970,139 |
2021-07-22 | $10.57 | $11.26 | $10.57 | $11.25 | $11.25 | 1,058,424 |
2021-07-21 | $10.48 | $10.62 | $10.32 | $10.52 | $10.52 | 1,260,067 |
2021-07-20 | $10.19 | $10.52 | $9.97 | $10.45 | $10.45 | 1,562,026 |
2021-07-19 | $9.93 | $11.10 | $9.75 | $10.20 | $10.20 | 4,783,598 |
2021-07-16 | $10.05 | $10.25 | $10.00 | $10.07 | $10.07 | 488,137 |
2021-07-15 | $9.65 | $10.06 | $9.44 | $9.98 | $9.98 | 669,864 |
2021-07-14 | $10.26 | $10.39 | $9.72 | $9.73 | $9.73 | 986,183 |
2021-07-13 | $10.47 | $10.66 | $10.26 | $10.28 | $10.28 | 1,337,172 |
2021-07-12 | $10.36 | $10.53 | $10.29 | $10.50 | $10.50 | 885,802 |
2021-07-09 | $10.26 | $10.39 | $10.13 | $10.35 | $10.35 | 660,515 |
2021-07-08 | $9.97 | $10.24 | $9.72 | $10.20 | $10.20 | 583,532 |
2021-07-07 | $10.35 | $10.44 | $9.97 | $10.17 | $10.17 | 907,450 |
2021-07-06 | $10.17 | $10.42 | $10.15 | $10.40 | $10.40 | 614,774 |
2021-07-02 | $10.39 | $10.39 | $10.10 | $10.21 | $10.21 | 669,731 |
2021-07-01 | $10.16 | $10.39 | $10.09 | $10.37 | $10.37 | 667,528 |
2021-06-30 | $10.36 | $10.37 | $10.08 | $10.14 | $10.14 | 1,011,416 |
2021-06-29 | $10.20 | $10.37 | $9.97 | $10.36 | $10.36 | 980,749 |
2021-06-28 | $9.52 | $10.15 | $9.42 | $10.12 | $10.12 | 1,240,635 |
2021-06-25 | $9.57 | $9.62 | $9.46 | $9.56 | $9.56 | 2,240,820 |
2021-06-24 | $9.67 | $9.86 | $9.55 | $9.58 | $9.58 | 541,222 |
2021-06-23 | $9.20 | $9.64 | $9.20 | $9.63 | $9.63 | 1,069,458 |
2021-06-22 | $9.19 | $9.21 | $9.04 | $9.15 | $9.15 | 491,958 |
2021-06-21 | $9.34 | $9.41 | $9.02 | $9.13 | $9.13 | 795,228 |
2021-06-18 | $9.43 | $9.54 | $9.29 | $9.36 | $9.36 | 1,420,809 |
2021-06-17 | $9.40 | $9.60 | $9.36 | $9.48 | $9.48 | 549,844 |
2021-06-16 | $9.43 | $9.54 | $9.28 | $9.39 | $9.39 | 679,505 |
2021-06-15 | $9.52 | $9.56 | $9.37 | $9.45 | $9.45 | 480,195 |
2021-06-14 | $9.72 | $9.73 | $9.47 | $9.51 | $9.51 | 856,277 |
2021-06-11 | $9.69 | $9.72 | $9.58 | $9.65 | $9.65 | 559,510 |
2021-06-10 | $9.71 | $9.75 | $9.55 | $9.65 | $9.65 | 913,045 |
2021-06-09 | $10.10 | $10.10 | $9.71 | $9.71 | $9.71 | 693,490 |
2021-06-08 | $9.75 | $10.15 | $9.71 | $10.05 | $10.05 | 1,573,939 |
2021-06-07 | $9.33 | $9.87 | $9.33 | $9.68 | $9.68 | 1,395,322 |
2021-06-04 | $9.50 | $9.53 | $9.29 | $9.29 | $9.29 | 567,747 |
2021-06-03 | $9.42 | $9.55 | $9.35 | $9.49 | $9.49 | 322,846 |
2021-06-02 | $9.30 | $9.59 | $9.28 | $9.52 | $9.52 | 510,836 |
2021-06-01 | $9.61 | $9.65 | $9.23 | $9.30 | $9.30 | 999,858 |
2021-05-28 | $9.77 | $9.99 | $9.59 | $9.61 | $9.61 | 676,339 |
2021-05-27 | $9.58 | $9.82 | $9.52 | $9.73 | $9.73 | 550,626 |
2021-05-26 | $9.42 | $9.70 | $9.35 | $9.59 | $9.59 | 536,676 |
2021-05-25 | $9.62 | $9.71 | $9.34 | $9.34 | $9.34 | 1,007,728 |
2021-05-24 | $9.69 | $9.81 | $9.52 | $9.59 | $9.59 | 786,763 |
2021-05-21 | $9.82 | $9.93 | $9.64 | $9.64 | $9.64 | 398,073 |
2021-05-20 | $9.63 | $9.81 | $9.51 | $9.74 | $9.74 | 385,467 |
2021-05-19 | $9.54 | $9.63 | $9.44 | $9.62 | $9.62 | 342,940 |
2021-05-18 | $9.46 | $9.77 | $9.41 | $9.65 | $9.65 | 669,286 |
2021-05-17 | $9.50 | $9.64 | $9.36 | $9.44 | $9.44 | 543,096 |
2021-05-14 | $9.33 | $9.53 | $9.33 | $9.51 | $9.51 | 399,011 |
2021-05-13 | $9.33 | $9.47 | $9.03 | $9.33 | $9.33 | 618,114 |
2021-05-12 | $9.45 | $9.79 | $9.26 | $9.28 | $9.28 | 899,040 |
2021-05-11 | $9.39 | $9.79 | $9.31 | $9.55 | $9.55 | 685,118 |
2021-05-10 | $9.90 | $9.96 | $9.46 | $9.73 | $9.73 | 1,046,257 |
2021-05-07 | $9.63 | $10.10 | $9.60 | $9.86 | $9.86 | 1,410,676 |
2021-05-06 | $9.16 | $9.79 | $8.58 | $9.73 | $9.73 | 1,927,917 |
2021-05-05 | $9.29 | $9.41 | $8.95 | $9.02 | $9.02 | 797,794 |
2021-05-04 | $9.32 | $9.32 | $9.11 | $9.27 | $9.27 | 635,902 |
2021-05-03 | $9.27 | $9.48 | $9.05 | $9.37 | $9.37 | 1,113,051 |
2021-04-30 | $9.03 | $9.18 | $8.95 | $9.15 | $9.15 | 1,064,183 |
2021-04-29 | $9.51 | $9.53 | $9.06 | $9.13 | $9.13 | 1,046,502 |
2021-04-28 | $9.50 | $9.59 | $9.45 | $9.49 | $9.49 | 935,382 |
2021-04-27 | $9.72 | $9.82 | $9.53 | $9.54 | $9.54 | 664,097 |
2021-04-26 | $9.49 | $9.89 | $9.33 | $9.75 | $9.75 | 864,973 |
2021-04-23 | $9.80 | $9.81 | $9.37 | $9.40 | $9.40 | 1,126,496 |
2021-04-22 | $9.86 | $9.98 | $9.61 | $9.84 | $9.84 | 923,964 |
2021-04-21 | $9.37 | $9.88 | $9.36 | $9.79 | $9.79 | 1,201,912 |
2021-04-20 | $9.48 | $9.55 | $9.26 | $9.42 | $9.42 | 1,159,846 |
2021-04-19 | $10.08 | $10.10 | $9.48 | $9.50 | $9.50 | 1,544,849 |
2021-04-16 | $10.04 | $10.10 | $9.70 | $10.01 | $10.01 | 821,293 |
2021-04-15 | $10.33 | $10.50 | $10.00 | $10.01 | $10.01 | 640,096 |
2021-04-14 | $10.27 | $10.49 | $10.18 | $10.26 | $10.26 | 604,568 |
2021-04-13 | $10.00 | $10.42 | $10.00 | $10.32 | $10.32 | 847,569 |
2021-04-12 | $10.35 | $10.39 | $9.94 | $10.05 | $10.05 | 1,019,530 |
2021-04-09 | $10.47 | $10.61 | $10.35 | $10.42 | $10.42 | 645,792 |
2021-04-08 | $10.41 | $10.53 | $10.20 | $10.45 | $10.45 | 762,282 |
2021-04-07 | $11.00 | $11.20 | $10.39 | $10.45 | $10.45 | 1,633,114 |
2021-04-06 | $11.16 | $11.31 | $10.95 | $11.07 | $11.07 | 1,033,011 |
2021-04-05 | $11.80 | $11.80 | $11.17 | $11.19 | $11.19 | 1,177,638 |
2021-04-01 | $11.78 | $11.98 | $11.62 | $11.68 | $11.68 | 804,007 |
2021-03-31 | $11.25 | $11.95 | $11.25 | $11.67 | $11.67 | 1,566,641 |
2021-03-30 | $11.06 | $11.33 | $10.62 | $11.11 | $11.11 | 1,015,332 |
2021-03-29 | $10.97 | $11.18 | $10.75 | $10.98 | $10.98 | 722,168 |
2021-03-26 | $10.38 | $11.03 | $10.38 | $11.01 | $11.01 | 1,112,302 |
2021-03-25 | $10.33 | $10.59 | $10.16 | $10.32 | $10.32 | 886,630 |
2021-03-24 | $11.21 | $11.34 | $10.57 | $10.58 | $10.58 | 659,839 |
2021-03-23 | $11.35 | $11.51 | $11.15 | $11.28 | $11.28 | 625,417 |
2021-03-22 | $11.31 | $11.60 | $11.14 | $11.46 | $11.46 | 654,189 |
2021-03-19 | $11.27 | $11.36 | $10.90 | $11.34 | $11.34 | 1,305,081 |
2021-03-18 | $10.94 | $11.34 | $10.80 | $10.86 | $10.86 | 596,918 |
2021-03-17 | $11.06 | $11.20 | $10.76 | $11.07 | $11.07 | 753,174 |
2021-03-16 | $11.42 | $11.54 | $11.06 | $11.26 | $11.26 | 1,004,836 |
2021-03-15 | $11.50 | $11.62 | $11.21 | $11.37 | $11.37 | 764,142 |
2021-03-12 | $10.83 | $11.31 | $10.50 | $11.27 | $11.27 | 1,426,332 |
2021-03-11 | $10.47 | $10.98 | $10.32 | $10.93 | $10.93 | 1,390,777 |
2021-03-10 | $10.23 | $10.72 | $9.50 | $10.06 | $10.06 | 3,173,887 |
2021-03-09 | $9.82 | $10.38 | $9.82 | $10.00 | $10.00 | 1,526,570 |
2021-03-08 | $10.31 | $10.31 | $9.53 | $9.53 | $9.53 | 1,940,306 |
2021-03-05 | $10.74 | $10.74 | $9.97 | $10.30 | $10.30 | 1,847,496 |
2021-03-04 | $11.08 | $11.08 | $10.52 | $10.75 | $10.75 | 1,303,012 |
2021-03-03 | $11.10 | $11.42 | $10.81 | $11.13 | $11.13 | 1,909,918 |
2021-03-02 | $11.00 | $11.53 | $10.50 | $11.08 | $11.08 | 2,485,163 |
2021-03-01 | $10.94 | $11.18 | $10.77 | $11.06 | $11.06 | 1,739,873 |
2021-02-26 | $10.57 | $10.79 | $10.25 | $10.60 | $10.60 | 1,268,710 |
2021-02-25 | $10.96 | $11.04 | $10.54 | $10.69 | $10.69 | 952,344 |
2021-02-24 | $10.80 | $11.06 | $10.50 | $10.85 | $10.85 | 1,192,724 |
2021-02-23 | $10.70 | $10.95 | $10.11 | $10.32 | $10.32 | 1,677,267 |
2021-02-22 | $11.60 | $11.61 | $10.73 | $10.83 | $10.83 | 1,893,324 |
2021-02-19 | $12.43 | $12.62 | $11.05 | $11.43 | $11.43 | 2,911,980 |
2021-02-18 | $13.08 | $13.08 | $12.53 | $12.83 | $12.83 | 638,653 |
2021-02-17 | $13.60 | $13.60 | $12.80 | $13.16 | $13.16 | 716,946 |
2021-02-16 | $14.23 | $14.46 | $13.30 | $13.60 | $13.60 | 758,582 |
2021-02-12 | $13.90 | $14.34 | $13.57 | $14.16 | $14.16 | 578,537 |
2021-02-11 | $14.16 | $14.51 | $13.73 | $13.80 | $13.80 | 689,107 |
2021-02-10 | $14.64 | $14.75 | $13.94 | $14.16 | $14.16 | 587,062 |
2021-02-09 | $14.19 | $14.50 | $14.14 | $14.44 | $14.44 | 670,259 |
2021-02-08 | $14.76 | $15.05 | $14.29 | $14.31 | $14.31 | 638,566 |
2021-02-05 | $13.95 | $14.71 | $13.78 | $14.56 | $14.56 | 666,485 |
2021-02-04 | $14.23 | $14.32 | $13.75 | $14.09 | $14.09 | 672,546 |
2021-02-03 | $14.53 | $14.62 | $14.02 | $14.32 | $14.32 | 724,553 |
2021-02-02 | $15.36 | $15.72 | $14.30 | $14.54 | $14.54 | 945,031 |
2021-02-01 | $15.38 | $15.94 | $15.17 | $15.42 | $15.42 | 1,043,879 |
2021-01-29 | $14.55 | $15.68 | $14.50 | $15.23 | $15.23 | 1,485,779 |
2021-01-28 | $13.96 | $14.83 | $13.78 | $14.56 | $14.56 | 976,455 |
2021-01-27 | $13.91 | $14.34 | $13.56 | $13.89 | $13.89 | 658,680 |
2021-01-26 | $14.68 | $14.70 | $13.95 | $14.16 | $14.16 | 563,467 |
2021-01-25 | $13.84 | $14.50 | $13.81 | $14.38 | $14.38 | 672,578 |
2021-01-22 | $13.38 | $13.93 | $13.33 | $13.87 | $13.87 | 656,324 |
2021-01-21 | $13.54 | $13.92 | $13.24 | $13.54 | $13.54 | 964,930 |
2021-01-20 | $13.68 | $13.80 | $13.01 | $13.33 | $13.33 | 952,107 |
2021-01-19 | $13.02 | $13.73 | $12.81 | $13.66 | $13.66 | 1,007,828 |
2021-01-15 | $12.90 | $13.25 | $12.72 | $12.92 | $12.92 | 697,927 |
2021-01-14 | $12.70 | $13.44 | $12.51 | $12.86 | $12.86 | 906,156 |
2021-01-13 | $12.60 | $12.91 | $12.39 | $12.58 | $12.58 | 1,080,553 |
2021-01-12 | $12.42 | $12.58 | $12.26 | $12.56 | $12.56 | 1,081,876 |
2021-01-11 | $11.66 | $12.38 | $11.54 | $12.30 | $12.30 | 1,029,082 |
2021-01-08 | $11.93 | $12.03 | $11.42 | $11.90 | $11.90 | 1,215,591 |
2021-01-07 | $11.79 | $12.38 | $11.68 | $11.92 | $11.92 | 948,914 |
2021-01-06 | $11.89 | $12.12 | $11.52 | $11.78 | $11.78 | 1,284,777 |
2021-01-05 | $11.05 | $12.10 | $11.05 | $11.95 | $11.95 | 1,381,025 |
2021-01-04 | $10.73 | $11.23 | $10.42 | $11.21 | $11.21 | 1,319,230 |
2020-12-31 | $10.66 | $10.75 | $10.42 | $10.59 | $10.59 | 957,968 |
2020-12-30 | $10.31 | $10.71 | $10.25 | $10.68 | $10.68 | 1,298,945 |
2020-12-29 | $10.82 | $10.85 | $10.23 | $10.35 | $10.35 | 1,017,271 |
2020-12-28 | $11.66 | $11.71 | $10.71 | $10.78 | $10.78 | 988,478 |
2020-12-24 | $11.69 | $11.80 | $11.41 | $11.60 | $11.60 | 440,406 |
2020-12-23 | $12.53 | $12.58 | $11.56 | $11.65 | $11.65 | 1,220,774 |
2020-12-22 | $11.75 | $11.88 | $11.43 | $11.77 | $11.77 | 724,538 |
2020-12-21 | $11.06 | $11.75 | $10.96 | $11.71 | $11.71 | 1,514,756 |
2020-12-18 | $11.68 | $11.68 | $10.96 | $11.10 | $11.10 | 2,741,754 |
2020-12-17 | $11.35 | $11.67 | $11.06 | $11.59 | $11.59 | 1,362,178 |
2020-12-16 | $12.11 | $12.20 | $11.38 | $11.40 | $11.40 | 1,292,197 |
2020-12-15 | $12.65 | $12.79 | $12.07 | $12.28 | $12.28 | 1,001,230 |
2020-12-14 | $12.92 | $13.30 | $12.57 | $12.61 | $12.61 | 953,901 |
2020-12-11 | $12.95 | $13.09 | $12.58 | $12.84 | $12.84 | 845,122 |
2020-12-10 | $12.63 | $13.11 | $12.50 | $12.99 | $12.99 | 609,598 |
2020-12-09 | $13.42 | $13.68 | $12.15 | $12.65 | $12.65 | 1,368,309 |
2020-12-08 | $13.10 | $13.51 | $12.78 | $13.50 | $13.50 | 1,758,154 |
2020-12-07 | $13.26 | $13.77 | $12.70 | $12.75 | $12.75 | 2,360,698 |
2020-12-04 | $12.08 | $12.15 | $11.63 | $11.89 | $11.89 | 796,647 |
2020-12-03 | $12.39 | $12.53 | $11.81 | $12.08 | $12.08 | 910,024 |
2020-12-02 | $12.35 | $12.54 | $12.04 | $12.49 | $12.49 | 844,737 |
2020-12-01 | $12.27 | $12.47 | $12.07 | $12.32 | $12.32 | 895,498 |
2020-11-30 | $11.71 | $12.04 | $11.65 | $12.00 | $12.00 | 1,099,939 |
2020-11-27 | $11.37 | $11.78 | $11.27 | $11.65 | $11.65 | 662,946 |
2020-11-25 | $11.05 | $11.30 | $10.78 | $11.24 | $11.24 | 1,430,472 |
2020-11-24 | $11.65 | $11.66 | $11.01 | $11.10 | $11.10 | 1,693,745 |
2020-11-23 | $12.20 | $12.35 | $11.54 | $11.66 | $11.66 | 1,386,799 |
2020-11-20 | $11.85 | $12.36 | $11.78 | $12.09 | $12.09 | 1,101,711 |
2020-11-19 | $12.20 | $12.34 | $11.72 | $11.92 | $11.92 | 1,215,362 |
2020-11-18 | $12.66 | $12.75 | $12.09 | $12.15 | $12.15 | 1,286,865 |
2020-11-17 | $13.00 | $13.05 | $12.51 | $12.64 | $12.64 | 1,359,880 |
2020-11-16 | $12.99 | $13.20 | $12.78 | $12.99 | $12.99 | 909,344 |
2020-11-13 | $13.69 | $13.89 | $13.00 | $13.05 | $13.05 | 1,355,684 |
2020-11-12 | $13.81 | $13.98 | $13.24 | $13.43 | $13.43 | 1,342,155 |
2020-11-11 | $12.81 | $13.43 | $12.64 | $13.41 | $13.41 | 1,558,916 |
2020-11-10 | $12.88 | $13.00 | $12.06 | $12.82 | $12.82 | 2,025,826 |
2020-11-09 | $12.53 | $12.95 | $11.12 | $12.68 | $12.68 | 2,361,340 |
2020-11-06 | $12.77 | $13.47 | $12.37 | $13.31 | $13.31 | 1,485,212 |
2020-11-05 | $14.84 | $15.00 | $12.36 | $12.64 | $12.64 | 3,564,382 |
2020-11-04 | $15.00 | $15.25 | $14.47 | $14.78 | $14.78 | 1,625,785 |
2020-11-03 | $15.38 | $15.50 | $14.75 | $14.98 | $14.98 | 1,447,792 |
2020-11-02 | $15.00 | $15.18 | $14.51 | $14.89 | $14.89 | 1,191,581 |
2020-10-30 | $15.65 | $15.83 | $14.73 | $14.94 | $14.94 | 1,123,727 |
2020-10-29 | $15.33 | $15.85 | $15.13 | $15.69 | $15.69 | 687,850 |
2020-10-28 | $15.89 | $15.94 | $15.09 | $15.30 | $15.30 | 1,009,270 |
2020-10-27 | $15.58 | $16.17 | $15.24 | $15.61 | $15.61 | 1,232,179 |
2020-10-26 | $14.83 | $16.73 | $14.79 | $15.92 | $15.92 | 4,013,121 |
2020-10-23 | $14.77 | $15.00 | $14.60 | $14.91 | $14.91 | 1,134,284 |
2020-10-22 | $13.94 | $14.88 | $13.75 | $14.77 | $14.77 | 1,081,180 |
2020-10-21 | $15.10 | $15.15 | $13.94 | $13.94 | $13.94 | 1,528,973 |
2020-10-20 | $15.84 | $15.95 | $14.56 | $14.77 | $14.77 | 2,053,619 |
2020-10-19 | $16.07 | $17.79 | $15.36 | $15.94 | $15.94 | 13,293,273 |
2020-10-16 | $14.37 | $14.65 | $13.74 | $13.81 | $13.81 | 799,606 |
2020-10-15 | $14.12 | $14.77 | $14.00 | $14.44 | $14.44 | 582,399 |
2020-10-14 | $15.34 | $15.48 | $14.23 | $14.30 | $14.30 | 1,642,039 |
2020-10-13 | $15.27 | $15.47 | $15.00 | $15.25 | $15.25 | 1,176,201 |
2020-10-12 | $15.40 | $15.45 | $15.00 | $15.21 | $15.21 | 1,245,818 |
2020-10-09 | $14.99 | $15.38 | $14.81 | $15.38 | $15.38 | 1,716,064 |
2020-10-08 | $14.61 | $14.89 | $14.39 | $14.80 | $14.80 | 1,828,431 |
2020-10-07 | $14.39 | $14.72 | $14.24 | $14.48 | $14.48 | 1,364,133 |
2020-10-06 | $14.34 | $14.50 | $13.94 | $14.13 | $14.13 | 1,772,948 |
2020-10-05 | $13.19 | $14.34 | $12.98 | $13.83 | $13.83 | 1,869,493 |
2020-10-02 | $12.25 | $12.85 | $12.11 | $12.80 | $12.80 | 704,272 |
2020-10-01 | $12.28 | $12.59 | $12.01 | $12.38 | $12.38 | 678,414 |
2020-09-30 | $12.25 | $12.40 | $11.95 | $12.17 | $12.17 | 1,324,590 |
2020-09-29 | $11.55 | $12.47 | $11.54 | $12.33 | $12.33 | 1,417,829 |
2020-09-28 | $11.28 | $11.71 | $11.25 | $11.45 | $11.45 | 1,123,718 |
2020-09-25 | $10.56 | $11.33 | $10.45 | $11.24 | $11.24 | 1,908,379 |
2020-09-24 | $11.90 | $11.90 | $10.61 | $10.65 | $10.65 | 1,514,372 |
2020-09-23 | $11.86 | $12.11 | $11.55 | $11.61 | $11.61 | 1,653,181 |
2020-09-22 | $12.69 | $12.69 | $11.88 | $11.92 | $11.92 | 1,794,405 |
2020-09-21 | $12.04 | $12.71 | $11.96 | $12.65 | $12.65 | 1,656,114 |
2020-09-18 | $11.80 | $12.69 | $11.62 | $12.58 | $12.58 | 4,831,783 |
2020-09-17 | $11.02 | $11.66 | $10.89 | $11.65 | $11.65 | 1,193,485 |
2020-09-16 | $10.96 | $11.52 | $10.86 | $11.14 | $11.14 | 1,534,706 |
2020-09-15 | $11.36 | $11.65 | $10.89 | $10.99 | $10.99 | 1,495,370 |
2020-09-14 | $11.20 | $11.42 | $10.81 | $11.20 | $11.20 | 1,947,698 |
2020-09-11 | $10.86 | $11.98 | $10.66 | $11.31 | $11.31 | 4,638,406 |
2020-09-10 | $10.72 | $10.91 | $10.32 | $10.49 | $10.49 | 3,300,651 |
2020-09-09 | $10.50 | $10.78 | $10.13 | $10.63 | $10.63 | 2,788,613 |
2020-09-08 | $9.90 | $10.82 | $9.71 | $10.43 | $10.43 | 3,516,571 |
2020-09-04 | $10.93 | $11.14 | $9.58 | $10.24 | $10.24 | 5,994,737 |
2020-09-03 | $11.23 | $11.29 | $10.61 | $10.73 | $10.73 | 2,524,133 |
2020-09-02 | $10.94 | $11.47 | $10.64 | $11.35 | $11.35 | 2,785,696 |
2020-09-01 | $11.67 | $11.89 | $10.76 | $10.95 | $10.95 | 3,143,670 |
2020-08-31 | $11.74 | $11.91 | $11.30 | $11.72 | $11.72 | 2,842,740 |
2020-08-28 | $11.44 | $12.08 | $11.14 | $11.69 | $11.69 | 2,338,053 |
2020-08-27 | $13.16 | $13.50 | $10.51 | $11.53 | $11.53 | 9,590,442 |
2020-08-26 | $15.14 | $15.25 | $14.23 | $14.41 | $14.41 | 2,268,354 |
2020-08-25 | $14.34 | $15.30 | $14.05 | $15.09 | $15.09 | 1,663,615 |
2020-08-24 | $14.93 | $15.22 | $14.28 | $14.42 | $14.42 | 2,417,806 |
2020-08-21 | $13.57 | $14.88 | $13.47 | $14.79 | $14.79 | 3,838,509 |
2020-08-20 | $13.06 | $13.29 | $12.92 | $13.19 | $13.19 | 739,303 |
2020-08-19 | $13.60 | $13.60 | $12.82 | $13.15 | $13.15 | 922,406 |
2020-08-18 | $13.60 | $13.70 | $13.22 | $13.57 | $13.57 | 1,435,142 |
2020-08-17 | $13.23 | $13.76 | $12.86 | $13.58 | $13.58 | 931,037 |
2020-08-14 | $13.60 | $13.67 | $13.01 | $13.18 | $13.18 | 1,126,503 |
2020-08-13 | $13.75 | $13.80 | $13.18 | $13.44 | $13.44 | 1,029,946 |
2020-08-12 | $13.65 | $14.05 | $13.22 | $13.79 | $13.79 | 1,800,634 |
2020-08-11 | $14.35 | $14.49 | $13.35 | $13.41 | $13.41 | 2,687,105 |
2020-08-10 | $14.20 | $15.28 | $14.05 | $14.55 | $14.55 | 2,764,923 |
2020-08-07 | $13.77 | $14.86 | $13.31 | $14.05 | $14.05 | 4,136,671 |
2020-08-06 | $14.52 | $14.52 | $11.66 | $13.09 | $13.09 | 12,552,781 |
2020-08-05 | $19.50 | $19.75 | $19.26 | $19.58 | $19.58 | 1,774,830 |
2020-08-04 | $19.10 | $19.36 | $18.51 | $19.29 | $19.29 | 994,149 |
2020-08-03 | $18.51 | $19.44 | $18.33 | $19.15 | $19.15 | 1,070,930 |
2020-07-31 | $18.71 | $19.01 | $17.98 | $18.15 | $18.15 | 2,650,633 |
2020-07-30 | $17.50 | $19.14 | $17.45 | $18.73 | $18.73 | 2,147,930 |
2020-07-29 | $17.32 | $17.58 | $17.16 | $17.50 | $17.50 | 783,681 |
2020-07-28 | $17.79 | $17.83 | $17.20 | $17.24 | $17.24 | 1,102,355 |
2020-07-27 | $16.51 | $17.90 | $16.51 | $17.70 | $17.70 | 1,111,466 |
2020-07-24 | $16.50 | $16.81 | $16.13 | $16.50 | $16.50 | 1,159,852 |
2020-07-23 | $16.78 | $17.40 | $16.57 | $16.85 | $16.85 | 1,079,109 |
2020-07-22 | $17.00 | $17.27 | $16.77 | $17.05 | $17.05 | 1,636,330 |
2020-07-21 | $16.55 | $17.06 | $16.41 | $16.93 | $16.93 | 1,090,825 |
2020-07-20 | $16.26 | $16.59 | $16.01 | $16.49 | $16.49 | 1,312,453 |
2020-07-17 | $14.70 | $16.18 | $14.70 | $16.15 | $16.15 | 1,908,300 |
2020-07-16 | $14.59 | $14.88 | $14.40 | $14.72 | $14.72 | 794,700 |
2020-07-15 | $14.00 | $14.82 | $14.00 | $14.70 | $14.70 | 867,600 |
2020-07-14 | $13.92 | $14.08 | $13.29 | $14.01 | $14.01 | 1,196,700 |
2020-07-13 | $13.66 | $14.46 | $13.42 | $13.97 | $13.97 | 2,124,300 |
2020-07-10 | $13.79 | $13.90 | $13.19 | $13.43 | $13.43 | 1,283,800 |
2020-07-09 | $13.35 | $13.93 | $13.31 | $13.85 | $13.85 | 901,400 |
2020-07-08 | $13.14 | $13.63 | $13.00 | $13.37 | $13.37 | 1,308,000 |
2020-07-07 | $12.51 | $13.03 | $12.35 | $12.97 | $12.97 | 1,538,000 |
2020-07-06 | $12.18 | $12.95 | $12.16 | $12.62 | $12.62 | 1,664,400 |
2020-07-02 | $11.30 | $12.30 | $11.23 | $12.02 | $12.02 | 1,527,800 |
2020-07-01 | $11.53 | $11.66 | $10.65 | $11.25 | $11.25 | 2,191,600 |
2020-06-30 | $11.12 | $11.75 | $11.03 | $11.63 | $11.63 | 1,975,300 |
2020-06-29 | $10.90 | $11.20 | $10.75 | $11.06 | $11.06 | 1,732,000 |
2020-06-26 | $10.87 | $11.10 | $10.62 | $10.87 | $10.87 | 2,936,429 |
2020-06-25 | $10.33 | $10.85 | $10.31 | $10.81 | $10.81 | 2,290,623 |
2020-06-24 | $9.71 | $10.21 | $9.46 | $10.13 | $10.13 | 1,666,412 |
2020-06-23 | $10.01 | $10.03 | $9.46 | $9.71 | $9.71 | 1,109,265 |
2020-06-22 | $9.97 | $9.97 | $9.49 | $9.92 | $9.92 | 1,627,786 |
2020-06-19 | $10.26 | $10.39 | $9.91 | $9.94 | $9.94 | 3,649,805 |
2020-06-18 | $10.16 | $10.48 | $10.04 | $10.22 | $10.22 | 1,385,992 |
2020-06-17 | $10.77 | $10.83 | $10.15 | $10.20 | $10.20 | 1,579,747 |
2020-06-16 | $10.64 | $10.79 | $10.42 | $10.72 | $10.72 | 1,624,664 |
2020-06-15 | $10.26 | $10.74 | $10.24 | $10.59 | $10.59 | 1,546,859 |
2020-06-12 | $10.43 | $10.50 | $10.06 | $10.36 | $10.36 | 1,034,966 |
2020-06-11 | $10.53 | $10.69 | $10.14 | $10.27 | $10.27 | 1,262,171 |
2020-06-10 | $11.23 | $11.80 | $10.53 | $10.74 | $10.74 | 1,993,714 |
2020-06-09 | $10.65 | $10.92 | $10.44 | $10.73 | $10.73 | 1,530,515 |
2020-06-08 | $10.41 | $10.70 | $10.26 | $10.55 | $10.55 | 1,606,432 |
2020-06-05 | $10.95 | $10.95 | $10.29 | $10.34 | $10.34 | 2,538,817 |
2020-06-04 | $11.26 | $11.38 | $10.77 | $10.80 | $10.80 | 3,172,037 |
2020-06-03 | $12.01 | $12.01 | $11.07 | $11.26 | $11.26 | 7,560,279 |
2020-06-02 | $13.48 | $13.70 | $11.75 | $12.11 | $12.11 | 3,214,458 |
2020-06-01 | $14.37 | $14.48 | $14.03 | $14.12 | $14.12 | 1,065,347 |
2020-05-29 | $13.68 | $14.61 | $13.49 | $14.54 | $14.54 | 1,143,620 |
2020-05-28 | $13.72 | $13.78 | $13.15 | $13.51 | $13.51 | 1,597,572 |
2020-05-27 | $14.06 | $14.17 | $12.82 | $13.63 | $13.63 | 1,313,562 |
2020-05-26 | $15.19 | $15.19 | $14.13 | $14.21 | $14.21 | 1,129,379 |
2020-05-22 | $15.60 | $15.69 | $14.37 | $14.87 | $14.87 | 1,303,800 |
2020-05-21 | $14.82 | $14.89 | $14.27 | $14.39 | $14.39 | 1,119,827 |
2020-05-20 | $14.96 | $15.19 | $14.18 | $14.91 | $14.91 | 1,520,491 |
2020-05-19 | $15.42 | $15.53 | $14.54 | $14.88 | $14.88 | 1,374,541 |
2020-05-18 | $16.53 | $16.72 | $15.21 | $15.50 | $15.50 | 2,011,127 |
2020-05-15 | $15.94 | $16.44 | $15.64 | $16.38 | $16.38 | 1,039,007 |
2020-05-14 | $16.29 | $16.51 | $15.69 | $15.95 | $15.95 | 1,749,169 |
2020-05-13 | $17.25 | $17.87 | $15.93 | $16.45 | $16.45 | 1,576,112 |
2020-05-12 | $18.05 | $18.20 | $17.14 | $17.17 | $17.17 | 1,582,473 |
2020-05-11 | $17.78 | $18.27 | $17.27 | $17.87 | $17.87 | 1,732,696 |
2020-05-08 | $16.53 | $17.75 | $16.35 | $16.86 | $16.86 | 1,689,114 |
2020-05-07 | $16.25 | $16.59 | $15.60 | $16.41 | $16.41 | 1,898,991 |
2020-05-06 | $15.65 | $16.89 | $15.55 | $16.26 | $16.26 | 1,392,076 |
2020-05-05 | $15.55 | $16.03 | $15.14 | $15.46 | $15.46 | 735,533 |
2020-05-04 | $15.13 | $15.81 | $14.77 | $15.54 | $15.54 | 885,579 |
2020-05-01 | $15.73 | $15.98 | $14.60 | $15.04 | $15.04 | 1,051,617 |
2020-04-30 | $15.36 | $16.22 | $15.09 | $15.94 | $15.94 | 1,003,614 |
2020-04-29 | $14.95 | $15.75 | $14.56 | $15.43 | $15.43 | 1,112,352 |
2020-04-28 | $16.00 | $16.43 | $14.74 | $14.80 | $14.80 | 1,240,768 |
2020-04-27 | $15.50 | $16.26 | $15.06 | $15.79 | $15.79 | 1,075,362 |
2020-04-24 | $15.90 | $15.91 | $14.58 | $15.37 | $15.37 | 1,105,581 |
2020-04-23 | $14.85 | $15.93 | $14.68 | $15.45 | $15.45 | 1,603,040 |
2020-04-22 | $13.61 | $14.85 | $13.61 | $14.71 | $14.71 | 1,629,310 |
2020-04-21 | $13.64 | $14.50 | $13.25 | $13.44 | $13.44 | 1,678,767 |
2020-04-20 | $13.12 | $13.71 | $12.97 | $13.68 | $13.68 | 982,611 |
2020-04-17 | $12.87 | $13.25 | $12.72 | $13.20 | $13.20 | 1,126,340 |
2020-04-16 | $11.64 | $13.24 | $11.44 | $13.11 | $13.11 | 1,919,620 |
2020-04-15 | $11.71 | $11.99 | $11.11 | $11.61 | $11.61 | 1,538,219 |
2020-04-14 | $11.80 | $11.98 | $10.77 | $11.62 | $11.62 | 1,448,692 |
2020-04-13 | $10.83 | $11.60 | $10.71 | $11.57 | $11.57 | 1,118,942 |
2020-04-09 | $10.92 | $11.08 | $10.46 | $10.82 | $10.82 | 802,517 |
2020-04-08 | $10.50 | $10.88 | $10.33 | $10.72 | $10.72 | 783,932 |
2020-04-07 | $11.17 | $11.45 | $10.14 | $10.64 | $10.64 | 1,315,453 |
2020-04-06 | $11.35 | $11.59 | $10.72 | $11.11 | $11.11 | 1,674,348 |
2020-04-03 | $10.36 | $10.88 | $10.01 | $10.31 | $10.31 | 1,967,958 |
2020-04-02 | $11.00 | $11.50 | $10.04 | $10.48 | $10.48 | 1,248,266 |
2020-04-01 | $11.50 | $11.77 | $10.60 | $11.58 | $11.58 | 2,175,087 |
2020-03-31 | $9.66 | $10.92 | $9.43 | $10.76 | $10.76 | 1,502,836 |
2020-03-30 | $8.25 | $10.00 | $8.13 | $9.83 | $9.83 | 1,535,266 |
2020-03-27 | $7.84 | $8.44 | $7.69 | $8.13 | $8.13 | 748,393 |
2020-03-26 | $7.19 | $8.09 | $7.14 | $8.09 | $8.09 | 803,086 |
2020-03-25 | $7.34 | $7.49 | $6.77 | $7.14 | $7.14 | 760,424 |
2020-03-24 | $6.91 | $7.27 | $6.73 | $7.27 | $7.27 | 1,076,929 |
2020-03-23 | $7.15 | $7.42 | $6.50 | $6.72 | $6.72 | 895,057 |
2020-03-20 | $7.49 | $8.70 | $6.45 | $7.13 | $7.13 | 1,714,115 |
2020-03-19 | $6.85 | $7.57 | $6.67 | $7.21 | $7.21 | 776,544 |
2020-03-18 | $6.17 | $7.00 | $6.03 | $6.79 | $6.79 | 842,822 |
2020-03-17 | $6.99 | $7.73 | $6.08 | $6.29 | $6.29 | 1,260,337 |
2020-03-16 | $7.80 | $7.89 | $6.70 | $6.86 | $6.86 | 1,543,462 |
2020-03-13 | $5.73 | $7.86 | $5.23 | $7.54 | $7.54 | 4,117,907 |
2020-03-12 | $5.72 | $5.93 | $5.55 | $5.57 | $5.57 | 757,026 |
2020-03-11 | $5.85 | $6.01 | $5.70 | $5.90 | $5.90 | 538,841 |
2020-03-10 | $6.03 | $6.03 | $5.73 | $5.94 | $5.94 | 587,911 |
2020-03-09 | $5.67 | $5.97 | $5.64 | $5.91 | $5.91 | 461,627 |
2020-03-06 | $5.93 | $6.10 | $5.85 | $5.92 | $5.92 | 647,212 |
2020-03-05 | $6.06 | $6.18 | $5.96 | $6.05 | $6.05 | 486,579 |
2020-03-04 | $6.07 | $6.21 | $5.96 | $6.19 | $6.19 | 352,676 |
2020-03-03 | $6.14 | $6.16 | $5.94 | $6.00 | $6.00 | 570,613 |
2020-03-02 | $6.07 | $6.17 | $5.99 | $6.15 | $6.15 | 488,781 |
2020-02-28 | $5.93 | $6.28 | $5.93 | $6.03 | $6.03 | 763,863 |
2020-02-27 | $5.93 | $6.24 | $5.93 | $6.00 | $6.00 | 595,254 |
2020-02-26 | $6.11 | $6.23 | $5.99 | $6.06 | $6.06 | 488,410 |
2020-02-25 | $6.14 | $6.15 | $5.98 | $6.05 | $6.05 | 698,670 |
2020-02-24 | $5.94 | $6.29 | $5.84 | $6.17 | $6.17 | 495,997 |
2020-02-21 | $6.17 | $6.28 | $6.00 | $6.09 | $6.09 | 448,482 |
2020-02-20 | $5.94 | $6.24 | $5.61 | $6.13 | $6.13 | 1,337,858 |
2020-02-19 | $6.57 | $7.18 | $6.57 | $7.12 | $7.12 | 586,772 |
2020-02-18 | $6.81 | $6.81 | $6.40 | $6.57 | $6.57 | 609,206 |
2020-02-14 | $6.74 | $6.89 | $6.67 | $6.84 | $6.84 | 340,164 |
2020-02-13 | $6.70 | $6.78 | $6.61 | $6.72 | $6.72 | 260,103 |
2020-02-12 | $6.84 | $6.87 | $6.61 | $6.72 | $6.72 | 435,909 |
2020-02-11 | $6.71 | $6.91 | $6.68 | $6.81 | $6.81 | 684,303 |
2020-02-10 | $6.59 | $6.74 | $6.43 | $6.68 | $6.68 | 877,556 |
2020-02-07 | $6.79 | $6.82 | $6.52 | $6.60 | $6.60 | 389,388 |
2020-02-06 | $6.94 | $7.00 | $6.79 | $6.84 | $6.84 | 299,576 |
2020-02-05 | $6.99 | $7.18 | $6.89 | $6.90 | $6.90 | 514,809 |
2020-02-04 | $7.20 | $7.25 | $7.01 | $7.03 | $7.03 | 396,965 |
2020-02-03 | $7.11 | $7.27 | $7.06 | $7.12 | $7.12 | 554,052 |
2020-01-31 | $7.26 | $7.37 | $6.97 | $7.05 | $7.05 | 680,565 |
2020-01-30 | $7.36 | $7.43 | $7.14 | $7.31 | $7.31 | 419,923 |
2020-01-29 | $7.66 | $7.74 | $7.39 | $7.46 | $7.46 | 520,070 |
2020-01-28 | $7.86 | $7.87 | $7.60 | $7.65 | $7.65 | 479,233 |
2020-01-27 | $7.76 | $8.02 | $7.74 | $7.81 | $7.81 | 275,514 |
2020-01-24 | $8.27 | $8.30 | $7.91 | $7.94 | $7.94 | 534,822 |
2020-01-23 | $8.14 | $8.31 | $8.02 | $8.24 | $8.24 | 544,252 |
2020-01-22 | $8.17 | $8.24 | $8.03 | $8.17 | $8.17 | 236,101 |
2020-01-21 | $8.21 | $8.29 | $8.02 | $8.13 | $8.13 | 354,943 |
2020-01-17 | $8.42 | $8.43 | $8.17 | $8.22 | $8.22 | 246,716 |
2020-01-16 | $8.00 | $8.37 | $7.98 | $8.35 | $8.35 | 339,809 |
2020-01-15 | $8.07 | $8.20 | $7.87 | $7.90 | $7.90 | 248,499 |
2020-01-14 | $8.06 | $8.32 | $8.00 | $8.07 | $8.07 | 504,941 |
2020-01-13 | $7.92 | $8.09 | $7.85 | $8.08 | $8.08 | 321,411 |
2020-01-10 | $7.87 | $8.05 | $7.77 | $7.96 | $7.96 | 339,350 |
2020-01-09 | $7.90 | $7.96 | $7.82 | $7.85 | $7.85 | 263,133 |
2020-01-08 | $7.91 | $7.95 | $7.79 | $7.89 | $7.89 | 312,847 |
2020-01-07 | $7.95 | $8.03 | $7.86 | $7.89 | $7.89 | 355,972 |
2020-01-06 | $7.77 | $8.08 | $7.69 | $8.00 | $8.00 | 380,997 |
2020-01-03 | $7.77 | $7.89 | $7.72 | $7.80 | $7.80 | 378,949 |
2020-01-02 | $8.10 | $8.10 | $7.84 | $7.89 | $7.89 | 236,635 |
2019-12-31 | $7.78 | $8.05 | $7.78 | $8.03 | $8.03 | 360,697 |
2019-12-30 | $7.93 | $7.96 | $7.74 | $7.81 | $7.81 | 381,905 |
2019-12-27 | $8.04 | $8.16 | $7.89 | $7.92 | $7.92 | 337,423 |
2019-12-26 | $8.31 | $8.32 | $7.98 | $8.01 | $8.01 | 334,357 |
2019-12-24 | $8.41 | $8.41 | $8.21 | $8.29 | $8.29 | 166,245 |
2019-12-23 | $8.48 | $8.52 | $8.31 | $8.39 | $8.39 | 436,447 |
2019-12-20 | $8.43 | $8.55 | $8.31 | $8.45 | $8.45 | 1,575,113 |
2019-12-19 | $8.50 | $8.52 | $8.31 | $8.41 | $8.41 | 390,041 |
2019-12-18 | $8.31 | $8.52 | $8.25 | $8.50 | $8.50 | 702,353 |
2019-12-17 | $7.99 | $8.35 | $7.91 | $8.28 | $8.28 | 705,735 |
2019-12-16 | $7.98 | $8.21 | $7.98 | $7.99 | $7.99 | 530,233 |
2019-12-13 | $7.98 | $8.09 | $7.85 | $8.05 | $8.05 | 608,696 |
2019-12-12 | $7.84 | $8.08 | $7.75 | $7.96 | $7.96 | 339,944 |
2019-12-11 | $7.86 | $7.94 | $7.77 | $7.85 | $7.85 | 326,703 |
2019-12-10 | $7.89 | $7.98 | $7.72 | $7.86 | $7.86 | 509,013 |
2019-12-09 | $7.91 | $8.08 | $7.85 | $7.89 | $7.89 | 346,605 |
2019-12-06 | $7.76 | $7.99 | $7.75 | $7.97 | $7.97 | 769,388 |
2019-12-05 | $7.72 | $7.83 | $7.67 | $7.74 | $7.74 | 310,576 |
2019-12-04 | $7.81 | $7.89 | $7.61 | $7.71 | $7.71 | 520,792 |
2019-12-03 | $7.94 | $8.01 | $7.72 | $7.74 | $7.74 | 577,617 |
2019-12-02 | $8.12 | $8.13 | $7.80 | $8.01 | $8.01 | 419,326 |
2019-11-29 | $8.20 | $8.26 | $8.06 | $8.10 | $8.10 | 171,964 |
2019-11-27 | $8.14 | $8.30 | $8.10 | $8.23 | $8.23 | 439,941 |
2019-11-26 | $7.89 | $8.23 | $7.86 | $8.09 | $8.09 | 666,643 |
2019-11-25 | $7.86 | $8.10 | $7.83 | $7.88 | $7.88 | 598,950 |
2019-11-22 | $7.91 | $7.94 | $7.77 | $7.83 | $7.83 | 377,019 |
2019-11-21 | $7.88 | $7.90 | $7.70 | $7.86 | $7.86 | 289,030 |
2019-11-20 | $7.62 | $7.91 | $7.56 | $7.87 | $7.87 | 717,931 |
2019-11-19 | $7.89 | $8.01 | $7.63 | $7.65 | $7.65 | 599,469 |
2019-11-18 | $7.99 | $8.04 | $7.82 | $7.84 | $7.84 | 413,035 |
2019-11-15 | $7.90 | $8.16 | $7.79 | $8.00 | $8.00 | 597,996 |
2019-11-14 | $8.15 | $8.16 | $7.73 | $7.85 | $7.85 | 609,377 |
2019-11-13 | $8.15 | $8.28 | $8.08 | $8.13 | $8.13 | 600,519 |
2019-11-12 | $8.24 | $8.40 | $8.12 | $8.21 | $8.21 | 443,487 |
2019-11-11 | $8.55 | $8.65 | $8.22 | $8.28 | $8.28 | 494,995 |
2019-11-08 | $8.57 | $8.68 | $8.15 | $8.57 | $8.57 | 812,717 |
2019-11-07 | $8.91 | $9.33 | $8.22 | $8.61 | $8.61 | 2,498,080 |
2019-11-06 | $8.87 | $8.95 | $8.77 | $8.88 | $8.88 | 540,667 |
2019-11-05 | $8.89 | $8.98 | $8.80 | $8.89 | $8.89 | 834,737 |
2019-11-04 | $8.90 | $8.94 | $8.66 | $8.82 | $8.82 | 402,364 |
2019-11-01 | $8.61 | $8.97 | $8.51 | $8.77 | $8.77 | 333,718 |
2019-10-31 | $8.56 | $8.59 | $8.33 | $8.54 | $8.54 | 997,928 |
2019-10-30 | $8.55 | $8.63 | $8.39 | $8.56 | $8.56 | 604,436 |
2019-10-29 | $8.25 | $8.53 | $8.19 | $8.51 | $8.51 | 624,009 |
2019-10-28 | $8.21 | $8.47 | $8.20 | $8.31 | $8.31 | 396,077 |
2019-10-25 | $8.11 | $8.31 | $8.10 | $8.24 | $8.24 | 285,207 |
2019-10-24 | $8.42 | $8.42 | $8.05 | $8.13 | $8.13 | 983,197 |
2019-10-23 | $8.28 | $8.39 | $8.17 | $8.38 | $8.38 | 285,378 |
2019-10-22 | $8.18 | $8.33 | $8.05 | $8.29 | $8.29 | 452,854 |
2019-10-21 | $8.50 | $8.61 | $8.06 | $8.18 | $8.18 | 613,801 |
2019-10-18 | $8.43 | $8.53 | $8.32 | $8.48 | $8.48 | 444,623 |
2019-10-17 | $8.34 | $8.50 | $8.30 | $8.48 | $8.48 | 402,669 |
2019-10-16 | $8.27 | $8.34 | $8.07 | $8.29 | $8.29 | 1,073,857 |
2019-10-15 | $7.85 | $8.28 | $7.79 | $8.26 | $8.26 | 862,709 |
2019-10-14 | $7.65 | $7.88 | $7.64 | $7.80 | $7.80 | 511,839 |
2019-10-11 | $7.60 | $7.81 | $7.60 | $7.70 | $7.70 | 749,427 |
2019-10-10 | $7.58 | $7.85 | $7.36 | $7.47 | $7.47 | 856,036 |
2019-10-09 | $7.54 | $7.56 | $7.34 | $7.54 | $7.54 | 391,139 |
2019-10-08 | $7.73 | $7.80 | $7.46 | $7.48 | $7.48 | 1,304,355 |
2019-10-07 | $7.59 | $7.90 | $7.52 | $7.80 | $7.80 | 714,820 |
2019-10-04 | $7.47 | $7.61 | $7.40 | $7.60 | $7.60 | 488,385 |
2019-10-03 | $7.20 | $7.48 | $7.16 | $7.47 | $7.47 | 1,193,023 |
2019-10-02 | $7.27 | $7.27 | $7.08 | $7.21 | $7.21 | 736,233 |
2019-10-01 | $7.49 | $7.64 | $7.31 | $7.33 | $7.33 | 770,339 |
2019-09-30 | $7.35 | $7.51 | $7.27 | $7.47 | $7.47 | 437,143 |
2019-09-27 | $7.60 | $7.67 | $7.27 | $7.35 | $7.35 | 370,744 |
2019-09-26 | $7.58 | $7.62 | $7.36 | $7.60 | $7.60 | 632,839 |
2019-09-25 | $7.52 | $7.63 | $7.43 | $7.58 | $7.58 | 375,449 |
2019-09-24 | $7.63 | $7.67 | $7.53 | $7.54 | $7.54 | 827,091 |
2019-09-23 | $7.58 | $7.70 | $7.53 | $7.63 | $7.63 | 181,110 |
2019-09-20 | $7.52 | $7.67 | $7.51 | $7.64 | $7.64 | 1,221,446 |
2019-09-19 | $7.53 | $7.59 | $7.42 | $7.49 | $7.49 | 400,632 |
2019-09-18 | $7.54 | $7.61 | $7.41 | $7.50 | $7.50 | 481,452 |
2019-09-17 | $7.53 | $7.64 | $7.52 | $7.56 | $7.56 | 428,506 |
2019-09-16 | $7.54 | $7.70 | $7.50 | $7.60 | $7.60 | 300,299 |
2019-09-13 | $7.66 | $7.72 | $7.59 | $7.59 | $7.59 | 371,360 |
2019-09-12 | $7.51 | $7.80 | $7.49 | $7.60 | $7.60 | 782,238 |
2019-09-11 | $7.38 | $7.59 | $7.32 | $7.53 | $7.53 | 600,145 |
2019-09-10 | $7.01 | $7.41 | $6.98 | $7.33 | $7.33 | 413,603 |
2019-09-09 | $6.81 | $7.09 | $6.78 | $7.03 | $7.03 | 412,601 |
2019-09-06 | $6.83 | $6.93 | $6.74 | $6.77 | $6.77 | 660,779 |
2019-09-05 | $6.65 | $6.91 | $6.62 | $6.80 | $6.80 | 605,644 |
2019-09-04 | $6.65 | $6.72 | $6.48 | $6.57 | $6.57 | 288,909 |
2019-09-03 | $6.52 | $6.61 | $6.35 | $6.57 | $6.57 | 544,678 |
2019-08-30 | $6.81 | $6.81 | $6.52 | $6.60 | $6.60 | 722,941 |
2019-08-29 | $6.83 | $6.90 | $6.75 | $6.76 | $6.76 | 314,495 |
2019-08-28 | $6.61 | $6.80 | $6.56 | $6.75 | $6.75 | 356,492 |
2019-08-27 | $6.93 | $6.94 | $6.54 | $6.63 | $6.63 | 450,461 |
2019-08-26 | $6.87 | $7.01 | $6.76 | $6.89 | $6.89 | 435,992 |
2019-08-23 | $7.09 | $7.10 | $6.76 | $6.80 | $6.80 | 364,658 |
2019-08-22 | $7.36 | $7.39 | $7.12 | $7.12 | $7.12 | 295,568 |
2019-08-21 | $7.36 | $7.37 | $7.21 | $7.34 | $7.34 | 1,690,461 |
2019-08-20 | $7.28 | $7.40 | $7.22 | $7.30 | $7.30 | 326,884 |
2019-08-19 | $7.29 | $7.43 | $7.24 | $7.27 | $7.27 | 1,747,684 |
2019-08-16 | $7.20 | $7.27 | $7.04 | $7.22 | $7.22 | 295,647 |
2019-08-15 | $7.21 | $7.26 | $7.08 | $7.14 | $7.14 | 1,127,658 |
2019-08-14 | $7.32 | $7.36 | $7.02 | $7.19 | $7.19 | 577,628 |
2019-08-13 | $7.42 | $7.71 | $7.42 | $7.57 | $7.57 | 1,090,230 |
2019-08-12 | $7.49 | $7.53 | $7.36 | $7.41 | $7.41 | 267,152 |
2019-08-09 | $7.84 | $7.84 | $7.52 | $7.53 | $7.53 | 869,573 |
2019-08-08 | $7.69 | $7.98 | $7.61 | $7.86 | $7.86 | 480,497 |
2019-08-07 | $7.84 | $7.84 | $7.15 | $7.68 | $7.68 | 1,321,820 |
2019-08-06 | $8.01 | $8.05 | $7.68 | $7.83 | $7.83 | 814,081 |
2019-08-05 | $8.11 | $8.16 | $7.83 | $7.94 | $7.94 | 322,092 |
2019-08-02 | $8.28 | $8.29 | $8.09 | $8.25 | $8.25 | 294,437 |
2019-08-01 | $8.32 | $8.41 | $8.23 | $8.32 | $8.32 | 484,037 |
2019-07-31 | $8.45 | $8.53 | $8.23 | $8.35 | $8.35 | 898,389 |
2019-07-30 | $8.44 | $8.49 | $8.08 | $8.40 | $8.40 | 481,374 |
2019-07-29 | $8.61 | $8.67 | $8.44 | $8.55 | $8.55 | 459,459 |
2019-07-26 | $8.46 | $8.64 | $8.41 | $8.62 | $8.62 | 278,411 |
2019-07-25 | $8.74 | $8.86 | $8.42 | $8.46 | $8.46 | 242,065 |
2019-07-24 | $8.58 | $8.73 | $8.58 | $8.73 | $8.73 | 331,820 |
2019-07-23 | $8.39 | $8.60 | $8.39 | $8.59 | $8.59 | 565,757 |
2019-07-22 | $8.58 | $8.58 | $8.33 | $8.38 | $8.38 | 280,526 |
2019-07-19 | $8.42 | $8.63 | $8.42 | $8.54 | $8.54 | 418,926 |
2019-07-18 | $8.45 | $8.51 | $8.37 | $8.46 | $8.46 | 373,889 |
2019-07-17 | $8.49 | $8.59 | $8.35 | $8.42 | $8.42 | 479,049 |
2019-07-16 | $8.55 | $8.64 | $8.45 | $8.49 | $8.49 | 389,102 |
2019-07-15 | $8.58 | $8.68 | $8.48 | $8.55 | $8.55 | 311,524 |
2019-07-12 | $8.80 | $8.84 | $8.46 | $8.58 | $8.58 | 499,141 |
2019-07-11 | $9.22 | $9.22 | $8.82 | $8.90 | $8.90 | 607,036 |
2019-07-10 | $9.17 | $9.32 | $9.10 | $9.18 | $9.18 | 993,424 |
2019-07-09 | $9.01 | $9.15 | $8.97 | $9.14 | $9.14 | 688,006 |
2019-07-08 | $9.10 | $9.12 | $9.00 | $9.08 | $9.08 | 206,100 |
2019-07-05 | $9.10 | $9.15 | $8.93 | $9.13 | $9.13 | 287,133 |
2019-07-03 | $9.15 | $9.23 | $9.09 | $9.13 | $9.13 | 158,686 |
2019-07-02 | $9.46 | $9.46 | $9.09 | $9.13 | $9.13 | 535,430 |
2019-07-01 | $9.38 | $9.49 | $9.28 | $9.46 | $9.46 | 1,184,961 |
2019-06-28 | $9.20 | $9.35 | $9.05 | $9.28 | $9.28 | 2,964,389 |
2019-06-27 | $8.61 | $9.21 | $8.61 | $9.19 | $9.19 | 1,444,824 |
2019-06-26 | $8.76 | $8.82 | $8.52 | $8.57 | $8.57 | 892,320 |
2019-06-25 | $8.67 | $8.88 | $8.60 | $8.76 | $8.76 | 511,043 |
2019-06-24 | $8.88 | $8.90 | $8.63 | $8.67 | $8.67 | 244,325 |
2019-06-21 | $8.82 | $8.93 | $8.65 | $8.89 | $8.89 | 635,030 |
2019-06-20 | $8.90 | $9.00 | $8.75 | $8.84 | $8.84 | 458,414 |
2019-06-19 | $8.76 | $8.88 | $8.68 | $8.84 | $8.84 | 755,491 |
2019-06-18 | $8.63 | $8.81 | $8.63 | $8.71 | $8.71 | 607,569 |
2019-06-17 | $8.54 | $8.68 | $8.50 | $8.61 | $8.61 | 266,486 |
2019-06-14 | $8.70 | $8.72 | $8.54 | $8.54 | $8.54 | 293,317 |
2019-06-13 | $8.52 | $8.69 | $8.52 | $8.68 | $8.68 | 241,560 |
2019-06-12 | $8.43 | $8.59 | $8.34 | $8.51 | $8.51 | 256,552 |
2019-06-11 | $8.69 | $8.73 | $8.23 | $8.42 | $8.42 | 585,345 |
2019-06-10 | $8.56 | $8.68 | $8.51 | $8.61 | $8.61 | 345,829 |
2019-06-07 | $8.42 | $8.57 | $8.40 | $8.51 | $8.51 | 424,345 |
2019-06-06 | $8.51 | $8.52 | $8.38 | $8.41 | $8.41 | 749,754 |
2019-06-05 | $8.59 | $8.60 | $8.45 | $8.53 | $8.53 | 216,104 |
2019-06-04 | $8.50 | $8.56 | $8.40 | $8.55 | $8.55 | 304,252 |
2019-06-03 | $8.30 | $8.44 | $8.28 | $8.41 | $8.41 | 647,776 |
2019-05-31 | $8.17 | $8.33 | $8.02 | $8.30 | $8.30 | 558,885 |
2019-05-30 | $8.20 | $8.33 | $8.20 | $8.27 | $8.27 | 385,418 |
2019-05-29 | $8.10 | $8.21 | $8.02 | $8.18 | $8.18 | 789,893 |
2019-05-28 | $8.21 | $8.24 | $8.01 | $8.17 | $8.17 | 494,049 |
2019-05-24 | $8.21 | $8.32 | $8.08 | $8.21 | $8.21 | 353,108 |
2019-05-23 | $8.28 | $8.47 | $8.12 | $8.17 | $8.17 | 716,467 |
2019-05-22 | $8.43 | $8.47 | $8.17 | $8.39 | $8.39 | 1,441,112 |
2019-05-21 | $8.47 | $8.60 | $8.36 | $8.47 | $8.47 | 434,505 |
2019-05-20 | $8.47 | $8.61 | $8.35 | $8.44 | $8.44 | 434,080 |
2019-05-17 | $8.86 | $8.93 | $8.48 | $8.53 | $8.53 | 615,125 |
2019-05-16 | $8.83 | $9.07 | $8.82 | $8.96 | $8.96 | 748,639 |
2019-05-15 | $9.02 | $9.21 | $8.80 | $8.87 | $8.87 | 1,302,206 |
2019-05-14 | $8.54 | $8.79 | $8.47 | $8.74 | $8.74 | 681,652 |
2019-05-13 | $8.99 | $9.06 | $8.50 | $8.52 | $8.52 | 1,091,281 |
2019-05-10 | $8.91 | $9.23 | $8.50 | $9.15 | $9.15 | 1,026,569 |
2019-05-09 | $8.64 | $9.32 | $8.27 | $8.97 | $8.97 | 1,048,457 |
2019-05-08 | $9.73 | $9.93 | $9.66 | $9.75 | $9.75 | 672,853 |
2019-05-07 | $9.91 | $10.02 | $9.66 | $9.75 | $9.75 | 627,145 |
2019-05-06 | $9.81 | $10.07 | $9.70 | $10.00 | $10.00 | 398,574 |
2019-05-03 | $9.79 | $9.97 | $9.76 | $9.97 | $9.97 | 507,434 |
2019-05-02 | $9.58 | $9.92 | $9.57 | $9.70 | $9.70 | 416,674 |
2019-05-01 | $9.49 | $9.74 | $9.36 | $9.64 | $9.64 | 863,191 |
2019-04-30 | $9.34 | $9.65 | $9.33 | $9.46 | $9.46 | 1,192,646 |
2019-04-29 | $8.96 | $9.40 | $8.75 | $9.32 | $9.32 | 3,315,267 |
2019-04-26 | $9.51 | $9.62 | $8.88 | $8.94 | $8.94 | 2,025,616 |
2019-04-25 | $9.60 | $9.69 | $9.44 | $9.53 | $9.53 | 1,784,489 |
2019-04-24 | $9.48 | $9.81 | $9.44 | $9.60 | $9.60 | 2,083,840 |
2019-04-23 | $9.42 | $9.64 | $9.34 | $9.50 | $9.50 | 1,773,771 |
2019-04-22 | $9.56 | $9.71 | $9.38 | $9.42 | $9.42 | 629,864 |
2019-04-18 | $9.52 | $9.64 | $9.46 | $9.57 | $9.57 | 671,943 |
2019-04-17 | $9.89 | $9.89 | $9.52 | $9.55 | $9.55 | 1,039,587 |
2019-04-16 | $10.09 | $10.20 | $9.82 | $9.90 | $9.90 | 282,919 |
2019-04-15 | $10.13 | $10.25 | $9.93 | $10.08 | $10.08 | 1,031,121 |
2019-04-12 | $10.30 | $10.42 | $10.11 | $10.13 | $10.13 | 174,671 |
2019-04-11 | $10.42 | $10.45 | $10.20 | $10.24 | $10.24 | 235,734 |
2019-04-10 | $10.54 | $10.62 | $10.36 | $10.41 | $10.41 | 348,747 |
2019-04-09 | $10.82 | $10.92 | $10.55 | $10.55 | $10.55 | 322,427 |
2019-04-08 | $10.76 | $10.88 | $10.58 | $10.87 | $10.87 | 204,941 |
2019-04-05 | $10.69 | $10.87 | $10.67 | $10.76 | $10.76 | 461,248 |
2019-04-04 | $10.78 | $10.89 | $10.64 | $10.68 | $10.68 | 196,261 |
2019-04-03 | $10.91 | $10.97 | $10.68 | $10.77 | $10.77 | 180,900 |
2019-04-02 | $11.03 | $11.05 | $10.76 | $10.81 | $10.81 | 363,659 |
2019-04-01 | $11.20 | $11.25 | $10.94 | $11.07 | $11.07 | 358,684 |
2019-03-29 | $11.21 | $11.31 | $11.09 | $11.15 | $11.15 | 438,896 |
2019-03-28 | $11.02 | $11.16 | $10.91 | $11.14 | $11.14 | 309,007 |
2019-03-27 | $11.00 | $11.09 | $10.85 | $11.02 | $11.02 | 209,840 |
2019-03-26 | $10.97 | $11.12 | $10.91 | $11.02 | $11.02 | 294,049 |
2019-03-25 | $10.78 | $10.99 | $10.64 | $10.88 | $10.88 | 267,460 |
2019-03-22 | $11.49 | $11.55 | $10.77 | $10.77 | $10.77 | 446,215 |
2019-03-21 | $11.41 | $11.71 | $11.37 | $11.56 | $11.56 | 515,530 |
2019-03-20 | $11.60 | $11.64 | $11.41 | $11.43 | $11.43 | 585,117 |
2019-03-19 | $11.72 | $11.78 | $11.51 | $11.56 | $11.56 | 314,675 |
2019-03-18 | $11.71 | $11.87 | $11.53 | $11.66 | $11.66 | 489,924 |
2019-03-15 | $11.37 | $11.71 | $11.35 | $11.70 | $11.70 | 632,562 |
2019-03-14 | $11.36 | $11.45 | $11.24 | $11.33 | $11.33 | 364,791 |
2019-03-13 | $11.27 | $11.41 | $11.17 | $11.38 | $11.38 | 236,671 |
2019-03-12 | $11.22 | $11.40 | $11.16 | $11.26 | $11.26 | 274,873 |
2019-03-11 | $11.06 | $11.25 | $10.92 | $11.20 | $11.20 | 750,368 |
2019-03-08 | $10.99 | $11.12 | $10.88 | $11.01 | $11.01 | 384,759 |
2019-03-07 | $11.03 | $11.28 | $11.01 | $11.01 | $11.01 | 804,982 |
2019-03-06 | $11.19 | $11.19 | $10.94 | $11.04 | $11.04 | 1,033,421 |
2019-03-05 | $11.44 | $11.44 | $11.13 | $11.15 | $11.15 | 820,167 |
2019-03-04 | $11.14 | $11.50 | $11.12 | $11.46 | $11.46 | 777,234 |
2019-03-01 | $10.80 | $11.14 | $10.76 | $11.12 | $11.12 | 583,743 |
2019-02-28 | $10.87 | $10.88 | $10.54 | $10.75 | $10.75 | 932,650 |
2019-02-27 | $10.93 | $11.02 | $10.80 | $10.87 | $10.87 | 213,631 |
2019-02-26 | $11.36 | $11.43 | $10.96 | $10.97 | $10.97 | 459,701 |
2019-02-25 | $11.66 | $11.71 | $11.28 | $11.37 | $11.37 | 705,599 |
2019-02-22 | $11.47 | $11.63 | $11.47 | $11.60 | $11.60 | 286,069 |
2019-02-21 | $11.73 | $11.75 | $11.42 | $11.51 | $11.51 | 233,678 |
2019-02-20 | $11.52 | $11.79 | $11.45 | $11.75 | $11.75 | 365,228 |
2019-02-19 | $11.43 | $11.57 | $11.26 | $11.53 | $11.53 | 475,531 |
2019-02-15 | $11.62 | $11.69 | $11.42 | $11.48 | $11.48 | 496,890 |
2019-02-14 | $11.40 | $11.55 | $11.25 | $11.54 | $11.54 | 505,198 |
2019-02-13 | $10.75 | $11.72 | $10.73 | $11.40 | $11.40 | 714,329 |
2019-02-12 | $10.63 | $10.94 | $10.62 | $10.73 | $10.73 | 1,082,106 |
2019-02-11 | $10.68 | $11.18 | $10.30 | $10.56 | $10.56 | 1,620,329 |
2019-02-08 | $9.72 | $11.40 | $9.72 | $10.85 | $10.85 | 2,266,656 |
2019-02-07 | $9.73 | $10.30 | $9.15 | $9.63 | $9.63 | 2,656,071 |
2019-02-06 | $12.90 | $13.04 | $12.76 | $12.81 | $12.81 | 808,851 |
2019-02-05 | $13.01 | $13.09 | $12.81 | $12.93 | $12.93 | 332,816 |
2019-02-04 | $13.11 | $13.25 | $12.93 | $13.00 | $13.00 | 451,038 |
2019-02-01 | $12.86 | $13.18 | $12.79 | $13.09 | $13.09 | 467,892 |
2019-01-31 | $12.64 | $12.94 | $12.62 | $12.85 | $12.85 | 519,039 |
2019-01-30 | $12.39 | $12.76 | $12.31 | $12.62 | $12.62 | 472,464 |
2019-01-29 | $12.40 | $12.54 | $12.32 | $12.35 | $12.35 | 375,425 |
2019-01-28 | $12.38 | $12.47 | $12.15 | $12.40 | $12.40 | 253,885 |
2019-01-25 | $12.08 | $12.52 | $12.01 | $12.43 | $12.43 | 498,512 |
2019-01-24 | $12.03 | $12.11 | $11.95 | $12.01 | $12.01 | 520,346 |
2019-01-23 | $12.10 | $12.23 | $11.99 | $12.03 | $12.03 | 360,862 |
2019-01-22 | $12.10 | $12.28 | $11.94 | $12.06 | $12.06 | 311,361 |
2019-01-18 | $12.10 | $12.46 | $12.01 | $12.19 | $12.19 | 792,309 |
2019-01-17 | $11.54 | $12.11 | $11.54 | $12.08 | $12.08 | 768,587 |
2019-01-16 | $11.59 | $11.95 | $11.55 | $11.58 | $11.58 | 419,881 |
2019-01-15 | $11.88 | $11.93 | $11.21 | $11.60 | $11.60 | 558,138 |
2019-01-14 | $12.08 | $12.22 | $11.91 | $11.93 | $11.93 | 260,856 |
2019-01-11 | $11.80 | $12.29 | $11.76 | $12.17 | $12.17 | 515,424 |
2019-01-10 | $11.73 | $11.99 | $11.69 | $11.90 | $11.90 | 1,161,625 |
2019-01-09 | $11.82 | $12.06 | $11.72 | $11.79 | $11.79 | 394,105 |
2019-01-08 | $12.01 | $12.10 | $11.42 | $11.74 | $11.74 | 1,055,567 |
2019-01-07 | $11.84 | $12.18 | $11.71 | $12.00 | $12.00 | 410,061 |
2019-01-04 | $11.53 | $11.88 | $11.30 | $11.85 | $11.85 | 638,940 |
2019-01-03 | $11.61 | $11.76 | $11.27 | $11.40 | $11.40 | 321,040 |
2019-01-02 | $11.54 | $11.87 | $11.44 | $11.67 | $11.67 | 618,088 |
2018-12-31 | $11.44 | $11.77 | $11.17 | $11.68 | $11.68 | 699,487 |
2018-12-28 | $11.38 | $11.65 | $11.31 | $11.39 | $11.39 | 310,408 |
2018-12-27 | $11.08 | $11.34 | $10.93 | $11.32 | $11.32 | 427,775 |
2018-12-26 | $10.66 | $11.24 | $10.50 | $11.14 | $11.14 | 539,335 |
2018-12-24 | $10.55 | $10.86 | $10.43 | $10.61 | $10.61 | 293,100 |
2018-12-21 | $10.99 | $11.06 | $10.27 | $10.53 | $10.53 | 2,489,511 |
2018-12-20 | $11.14 | $11.26 | $10.87 | $10.95 | $10.95 | 306,150 |
2018-12-19 | $11.33 | $11.58 | $11.02 | $11.13 | $11.13 | 631,263 |
2018-12-18 | $11.62 | $11.68 | $11.17 | $11.35 | $11.35 | 332,070 |
2018-12-17 | $11.40 | $11.90 | $11.21 | $11.51 | $11.51 | 458,671 |
2018-12-14 | $11.79 | $11.88 | $11.32 | $11.45 | $11.45 | 565,915 |
2018-12-13 | $12.19 | $12.37 | $11.84 | $11.87 | $11.87 | 231,554 |
2018-12-12 | $12.09 | $12.40 | $12.04 | $12.20 | $12.20 | 399,197 |
2018-12-11 | $12.38 | $12.48 | $11.82 | $11.96 | $11.96 | 515,303 |
2018-12-10 | $12.27 | $12.42 | $11.96 | $12.31 | $12.31 | 311,023 |
2018-12-07 | $12.74 | $12.74 | $12.22 | $12.28 | $12.28 | 574,822 |
2018-12-06 | $12.49 | $12.68 | $12.37 | $12.63 | $12.63 | 435,081 |
2018-12-04 | $12.89 | $12.99 | $12.39 | $12.64 | $12.64 | 866,744 |
2018-12-03 | $12.80 | $12.95 | $12.58 | $12.83 | $12.83 | 585,617 |
2018-11-30 | $13.16 | $13.21 | $12.54 | $12.70 | $12.70 | 890,705 |
2018-11-29 | $13.19 | $13.58 | $13.03 | $13.21 | $13.21 | 396,406 |
2018-11-28 | $12.73 | $13.28 | $12.55 | $13.25 | $13.25 | 573,392 |
2018-11-27 | $12.68 | $13.25 | $12.50 | $12.73 | $12.73 | 518,917 |
2018-11-26 | $13.37 | $13.64 | $12.67 | $12.67 | $12.67 | 609,039 |
2018-11-23 | $13.17 | $13.42 | $13.08 | $13.26 | $13.26 | 176,853 |
2018-11-21 | $12.86 | $13.88 | $12.62 | $13.29 | $13.29 | 893,106 |
2018-11-20 | $12.40 | $12.86 | $12.27 | $12.79 | $12.79 | 1,130,384 |
2018-11-19 | $12.65 | $12.74 | $12.38 | $12.43 | $12.43 | 723,079 |
2018-11-16 | $13.02 | $13.04 | $12.59 | $12.61 | $12.61 | 1,094,752 |
2018-11-15 | $12.51 | $13.12 | $12.43 | $13.10 | $13.10 | 475,612 |
2018-11-14 | $13.06 | $13.25 | $12.36 | $12.58 | $12.58 | 542,954 |
2018-11-13 | $13.46 | $13.58 | $12.91 | $12.95 | $12.95 | 333,365 |
2018-11-12 | $12.90 | $13.69 | $12.75 | $13.49 | $13.49 | 507,442 |
2018-11-09 | $13.13 | $14.14 | $12.93 | $13.01 | $13.01 | 796,704 |
2018-11-08 | $13.85 | $13.88 | $12.50 | $13.20 | $13.20 | 2,039,400 |
2018-11-07 | $14.46 | $14.82 | $14.31 | $14.72 | $14.72 | 633,391 |
2018-11-06 | $14.60 | $14.80 | $14.35 | $14.45 | $14.45 | 625,570 |
2018-11-05 | $14.24 | $14.89 | $14.17 | $14.65 | $14.65 | 1,437,258 |
2018-11-02 | $14.07 | $14.70 | $14.07 | $14.20 | $14.20 | 1,549,818 |
2018-11-01 | $13.98 | $14.34 | $13.80 | $14.00 | $14.00 | 1,001,982 |
2018-10-31 | $14.01 | $14.12 | $13.88 | $13.90 | $13.90 | 416,846 |
2018-10-30 | $13.62 | $14.03 | $13.58 | $13.91 | $13.91 | 352,372 |
2018-10-29 | $13.82 | $14.11 | $13.45 | $13.59 | $13.59 | 250,993 |
2018-10-26 | $14.40 | $14.40 | $13.66 | $13.68 | $13.68 | 410,117 |
2018-10-25 | $14.83 | $14.93 | $14.53 | $14.56 | $14.56 | 267,196 |
2018-10-24 | $14.95 | $15.08 | $14.60 | $14.71 | $14.71 | 869,048 |
2018-10-23 | $14.68 | $15.11 | $14.49 | $15.01 | $15.01 | 315,535 |
2018-10-22 | $14.78 | $14.98 | $14.64 | $14.86 | $14.86 | 347,466 |
2018-10-19 | $14.78 | $14.95 | $14.68 | $14.77 | $14.77 | 400,882 |
2018-10-18 | $14.54 | $14.85 | $14.38 | $14.81 | $14.81 | 338,015 |
2018-10-17 | $14.60 | $14.65 | $14.41 | $14.55 | $14.55 | 276,584 |
2018-10-16 | $14.19 | $14.69 | $14.18 | $14.62 | $14.62 | 280,712 |
2018-10-15 | $14.23 | $14.29 | $13.96 | $14.10 | $14.10 | 324,672 |
2018-10-12 | $14.41 | $14.67 | $14.10 | $14.24 | $14.24 | 446,148 |
2018-10-11 | $14.53 | $14.79 | $14.16 | $14.21 | $14.21 | 459,057 |
2018-10-10 | $14.92 | $15.09 | $14.59 | $14.62 | $14.62 | 293,569 |
2018-10-09 | $14.82 | $15.11 | $14.60 | $14.90 | $14.90 | 310,302 |
2018-10-08 | $15.27 | $15.37 | $14.81 | $14.85 | $14.85 | 344,674 |
2018-10-05 | $15.38 | $15.49 | $15.23 | $15.34 | $15.34 | 517,433 |
2018-10-04 | $15.55 | $15.55 | $15.26 | $15.34 | $15.34 | 391,486 |
2018-10-03 | $15.41 | $15.64 | $15.12 | $15.54 | $15.54 | 313,872 |
2018-10-02 | $15.00 | $15.43 | $14.58 | $15.37 | $15.37 | 779,351 |
2018-10-01 | $15.48 | $15.49 | $14.97 | $15.01 | $15.01 | 344,523 |
2018-09-28 | $15.55 | $15.58 | $15.31 | $15.45 | $15.45 | 550,184 |
2018-09-27 | $15.60 | $15.75 | $15.51 | $15.58 | $15.58 | 351,526 |
2018-09-26 | $15.52 | $15.78 | $15.42 | $15.58 | $15.58 | 331,183 |
2018-09-25 | $15.25 | $15.66 | $15.22 | $15.47 | $15.47 | 312,202 |
2018-09-24 | $15.29 | $15.46 | $15.00 | $15.25 | $15.25 | 442,670 |
2018-09-21 | $15.56 | $15.58 | $15.27 | $15.33 | $15.33 | 910,017 |
2018-09-20 | $15.61 | $15.75 | $15.29 | $15.46 | $15.46 | 291,542 |
2018-09-19 | $15.44 | $15.68 | $15.40 | $15.52 | $15.52 | 450,531 |
2018-09-18 | $15.41 | $15.53 | $15.30 | $15.47 | $15.47 | 256,339 |
2018-09-17 | $15.63 | $15.80 | $15.31 | $15.36 | $15.36 | 350,907 |
2018-09-14 | $16.00 | $16.20 | $15.65 | $15.69 | $15.69 | 454,262 |
2018-09-13 | $15.93 | $16.09 | $15.65 | $16.01 | $16.01 | 319,685 |
2018-09-12 | $15.72 | $15.92 | $15.55 | $15.88 | $15.88 | 334,112 |
2018-09-11 | $15.80 | $15.86 | $15.44 | $15.73 | $15.73 | 513,725 |
2018-09-10 | $15.89 | $16.24 | $15.77 | $15.85 | $15.85 | 213,913 |
2018-09-07 | $15.59 | $15.94 | $15.46 | $15.79 | $15.79 | 427,224 |
2018-09-06 | $15.70 | $15.85 | $15.56 | $15.60 | $15.60 | 494,442 |
2018-09-05 | $16.00 | $16.15 | $15.69 | $15.75 | $15.75 | 1,875,165 |
2018-09-04 | $16.02 | $16.16 | $15.86 | $16.03 | $16.03 | 1,482,790 |
2018-08-31 | $16.01 | $16.16 | $15.85 | $16.01 | $16.01 | 354,181 |
2018-08-30 | $16.20 | $16.22 | $15.96 | $16.03 | $16.03 | 350,500 |
2018-08-29 | $16.25 | $16.32 | $16.04 | $16.24 | $16.24 | 188,834 |
2018-08-28 | $16.30 | $16.58 | $16.17 | $16.25 | $16.25 | 148,548 |
2018-08-27 | $16.17 | $16.54 | $16.05 | $16.28 | $16.28 | 373,188 |
2018-08-24 | $16.45 | $16.45 | $16.03 | $16.15 | $16.15 | 283,146 |
2018-08-23 | $16.57 | $16.57 | $16.25 | $16.38 | $16.38 | 241,092 |
2018-08-22 | $16.59 | $16.80 | $16.55 | $16.61 | $16.61 | 269,834 |
2018-08-21 | $16.47 | $16.74 | $16.46 | $16.60 | $16.60 | 432,348 |
2018-08-20 | $16.41 | $16.48 | $16.15 | $16.47 | $16.47 | 269,725 |
2018-08-17 | $16.22 | $16.39 | $16.04 | $16.36 | $16.36 | 304,016 |
2018-08-16 | $16.05 | $16.31 | $15.93 | $16.31 | $16.31 | 273,632 |
2018-08-15 | $16.27 | $16.27 | $15.86 | $16.05 | $16.05 | 282,125 |
2018-08-14 | $16.49 | $16.64 | $16.24 | $16.27 | $16.27 | 265,216 |
2018-08-13 | $16.79 | $16.95 | $16.29 | $16.59 | $16.59 | 502,056 |
2018-08-10 | $16.56 | $17.11 | $16.42 | $16.76 | $16.76 | 399,235 |
2018-08-09 | $16.76 | $17.20 | $14.88 | $16.66 | $16.66 | 1,353,896 |
2018-08-08 | $16.76 | $16.89 | $16.45 | $16.61 | $16.61 | 361,946 |
2018-08-07 | $16.94 | $17.19 | $16.69 | $16.76 | $16.76 | 462,048 |
2018-08-06 | $16.76 | $17.06 | $16.63 | $16.89 | $16.89 | 515,996 |
2018-08-03 | $16.84 | $17.20 | $16.61 | $16.80 | $16.80 | 418,458 |
2018-08-02 | $16.58 | $16.99 | $16.49 | $16.82 | $16.82 | 355,135 |
2018-08-01 | $16.74 | $17.11 | $16.44 | $16.62 | $16.62 | 422,745 |
2018-07-31 | $16.52 | $17.16 | $16.36 | $16.79 | $16.79 | 389,977 |
2018-07-30 | $16.66 | $16.86 | $16.53 | $16.58 | $16.58 | 271,198 |
2018-07-27 | $17.15 | $17.15 | $16.57 | $16.65 | $16.65 | 219,943 |
2018-07-26 | $16.91 | $17.19 | $16.88 | $17.10 | $17.10 | 278,173 |
2018-07-25 | $16.93 | $17.23 | $16.89 | $16.95 | $16.95 | 248,099 |
2018-07-24 | $17.01 | $17.32 | $16.86 | $16.94 | $16.94 | 405,488 |
2018-07-23 | $16.95 | $17.10 | $16.69 | $17.00 | $17.00 | 301,387 |
2018-07-20 | $16.89 | $17.04 | $16.69 | $16.93 | $16.93 | 388,733 |
2018-07-19 | $16.68 | $16.96 | $16.55 | $16.91 | $16.91 | 373,287 |
2018-07-18 | $16.73 | $16.80 | $16.14 | $16.69 | $16.69 | 569,903 |
2018-07-17 | $16.18 | $16.88 | $16.00 | $16.71 | $16.71 | 612,644 |
2018-07-16 | $16.15 | $16.59 | $14.41 | $16.28 | $16.28 | 1,244,630 |
2018-07-13 | $17.28 | $17.50 | $17.19 | $17.30 | $17.30 | 142,788 |
2018-07-12 | $17.47 | $17.50 | $17.06 | $17.31 | $17.31 | 234,982 |
2018-07-11 | $17.27 | $17.51 | $17.16 | $17.28 | $17.28 | 737,494 |
2018-07-10 | $17.65 | $17.72 | $17.34 | $17.42 | $17.42 | 304,852 |
2018-07-09 | $17.72 | $17.75 | $17.53 | $17.64 | $17.64 | 272,250 |
2018-07-06 | $17.47 | $17.76 | $17.47 | $17.72 | $17.72 | 219,697 |
2018-07-05 | $16.80 | $17.46 | $16.57 | $17.43 | $17.43 | 750,418 |
2018-07-03 | $16.80 | $16.90 | $16.56 | $16.74 | $16.74 | 446,813 |
2018-07-02 | $16.42 | $16.77 | $16.28 | $16.75 | $16.75 | 634,197 |
2018-06-29 | $16.91 | $17.01 | $16.45 | $16.47 | $16.47 | 362,279 |
2018-06-28 | $16.76 | $16.94 | $16.56 | $16.83 | $16.83 | 355,431 |
2018-06-27 | $17.33 | $17.47 | $16.84 | $16.84 | $16.84 | 288,262 |
2018-06-26 | $16.88 | $17.41 | $16.80 | $17.31 | $17.31 | 363,156 |
2018-06-25 | $17.22 | $17.22 | $16.70 | $16.95 | $16.95 | 347,263 |
2018-06-22 | $17.18 | $17.46 | $16.92 | $17.28 | $17.28 | 1,043,280 |
2018-06-21 | $17.53 | $17.53 | $17.00 | $17.14 | $17.14 | 283,800 |
2018-06-20 | $17.85 | $17.87 | $17.45 | $17.52 | $17.52 | 381,772 |
2018-06-19 | $17.56 | $17.82 | $17.30 | $17.71 | $17.71 | 372,422 |
2018-06-18 | $17.76 | $17.76 | $17.18 | $17.63 | $17.63 | 276,892 |
2018-06-15 | $17.78 | $17.97 | $17.67 | $17.88 | $17.88 | 524,472 |
2018-06-14 | $17.56 | $17.90 | $17.24 | $17.87 | $17.87 | 204,892 |
2018-06-13 | $17.42 | $17.54 | $17.18 | $17.50 | $17.50 | 332,949 |
2018-06-12 | $17.51 | $17.60 | $17.30 | $17.34 | $17.34 | 241,931 |
2018-06-11 | $17.34 | $17.60 | $17.20 | $17.45 | $17.45 | 210,065 |
2018-06-08 | $17.34 | $17.58 | $17.21 | $17.36 | $17.36 | 320,954 |
2018-06-07 | $17.62 | $17.65 | $16.94 | $17.41 | $17.41 | 507,436 |
2018-06-06 | $17.34 | $17.62 | $17.14 | $17.53 | $17.53 | 434,519 |
2018-06-05 | $17.54 | $17.61 | $17.05 | $17.29 | $17.29 | 449,916 |
2018-06-04 | $17.31 | $17.61 | $16.97 | $17.58 | $17.58 | 530,313 |
2018-06-01 | $17.07 | $17.34 | $16.90 | $17.32 | $17.32 | 551,641 |
2018-05-31 | $16.90 | $17.15 | $16.86 | $17.01 | $17.01 | 616,053 |
2018-05-30 | $16.28 | $17.00 | $16.28 | $16.97 | $16.97 | 1,073,858 |
2018-05-29 | $16.11 | $16.37 | $15.70 | $16.27 | $16.27 | 382,653 |
2018-05-25 | $16.01 | $16.22 | $15.91 | $16.21 | $16.21 | 545,481 |
2018-05-24 | $16.06 | $16.30 | $15.94 | $16.08 | $16.08 | 310,604 |
2018-05-23 | $16.04 | $16.40 | $16.00 | $16.03 | $16.03 | 529,259 |
2018-05-22 | $16.22 | $16.31 | $15.94 | $16.11 | $16.11 | 478,051 |
2018-05-21 | $16.35 | $16.51 | $16.18 | $16.21 | $16.21 | 206,569 |
2018-05-18 | $16.34 | $16.34 | $16.19 | $16.27 | $16.27 | 403,128 |
2018-05-17 | $16.09 | $16.44 | $15.97 | $16.33 | $16.33 | 423,805 |
2018-05-16 | $15.58 | $16.22 | $15.58 | $16.04 | $16.04 | 592,799 |
2018-05-15 | $15.78 | $16.00 | $15.60 | $15.61 | $15.61 | 517,121 |
2018-05-14 | $15.90 | $16.19 | $15.76 | $15.83 | $15.83 | 612,646 |
2018-05-11 | $16.21 | $16.35 | $15.67 | $15.81 | $15.81 | 535,296 |
2018-05-10 | $15.75 | $16.31 | $15.66 | $16.27 | $16.27 | 497,575 |
2018-05-09 | $15.44 | $15.83 | $15.44 | $15.66 | $15.66 | 470,928 |
2018-05-08 | $15.54 | $15.65 | $15.27 | $15.35 | $15.35 | 611,887 |
2018-05-07 | $14.70 | $15.84 | $14.59 | $15.78 | $15.78 | 1,068,224 |
2018-05-04 | $14.88 | $15.41 | $14.39 | $14.46 | $14.46 | 1,148,668 |
2018-05-03 | $17.62 | $18.20 | $14.58 | $15.00 | $15.00 | 2,291,861 |
2018-05-02 | $17.82 | $18.45 | $17.63 | $17.80 | $17.80 | 1,198,038 |
2018-05-01 | $17.75 | $17.87 | $17.50 | $17.74 | $17.74 | 976,869 |
2018-04-30 | $18.08 | $18.29 | $17.71 | $17.73 | $17.73 | 558,024 |
2018-04-27 | $18.05 | $18.19 | $17.90 | $18.08 | $18.08 | 329,096 |
2018-04-26 | $17.34 | $18.11 | $17.25 | $18.02 | $18.02 | 314,508 |
2018-04-25 | $17.05 | $17.28 | $16.79 | $17.19 | $17.19 | 757,472 |
2018-04-24 | $17.21 | $17.45 | $16.80 | $17.05 | $17.05 | 464,131 |
2018-04-23 | $17.30 | $17.49 | $17.01 | $17.17 | $17.17 | 197,326 |
2018-04-20 | $17.50 | $17.50 | $17.10 | $17.18 | $17.18 | 224,359 |
2018-04-19 | $17.74 | $17.74 | $17.42 | $17.55 | $17.55 | 281,628 |
2018-04-18 | $17.76 | $17.95 | $17.58 | $17.74 | $17.74 | 322,432 |
2018-04-17 | $17.49 | $17.85 | $17.28 | $17.76 | $17.76 | 425,853 |
2018-04-16 | $16.94 | $17.37 | $16.82 | $17.30 | $17.30 | 484,287 |
2018-04-13 | $17.22 | $17.22 | $16.72 | $16.80 | $16.80 | 226,799 |
2018-04-12 | $17.01 | $17.22 | $16.84 | $17.07 | $17.07 | 379,025 |
2018-04-11 | $17.22 | $17.32 | $16.82 | $16.86 | $16.86 | 491,769 |
2018-04-10 | $16.90 | $17.49 | $16.84 | $17.28 | $17.28 | 386,864 |
2018-04-09 | $16.87 | $16.97 | $16.66 | $16.73 | $16.73 | 346,315 |
2018-04-06 | $16.91 | $17.02 | $16.30 | $16.72 | $16.72 | 854,931 |
2018-04-05 | $17.00 | $17.23 | $16.84 | $17.06 | $17.06 | 284,436 |
2018-04-04 | $16.60 | $17.02 | $16.30 | $16.95 | $16.95 | 447,933 |
2018-04-03 | $16.68 | $17.00 | $16.56 | $16.84 | $16.84 | 710,259 |
2018-04-02 | $16.93 | $17.09 | $16.50 | $16.65 | $16.65 | 720,376 |
2018-03-29 | $16.93 | $17.10 | $16.65 | $16.89 | $16.89 | 1,036,265 |
2018-03-28 | $16.84 | $17.12 | $16.15 | $16.79 | $16.79 | 470,533 |
2018-03-27 | $17.10 | $17.12 | $16.70 | $16.85 | $16.85 | 449,540 |
2018-03-26 | $17.05 | $17.11 | $16.41 | $17.08 | $17.08 | 414,681 |
2018-03-23 | $17.41 | $17.65 | $16.75 | $16.77 | $16.77 | 637,798 |
2018-03-22 | $17.73 | $18.04 | $17.43 | $17.43 | $17.43 | 438,971 |
2018-03-21 | $17.42 | $17.91 | $17.42 | $17.86 | $17.86 | 326,282 |
2018-03-20 | $17.79 | $17.95 | $17.38 | $17.44 | $17.44 | 781,188 |
2018-03-19 | $17.92 | $18.02 | $17.54 | $17.76 | $17.76 | 591,161 |
2018-03-16 | $18.27 | $18.46 | $17.46 | $18.06 | $18.06 | 2,199,158 |
2018-03-15 | $18.54 | $18.58 | $18.26 | $18.28 | $18.28 | 524,706 |
2018-03-14 | $18.67 | $18.71 | $18.22 | $18.46 | $18.46 | 370,844 |
2018-03-13 | $18.59 | $18.64 | $18.33 | $18.60 | $18.60 | 401,082 |
2018-03-12 | $18.26 | $18.54 | $18.24 | $18.53 | $18.53 | 465,093 |
2018-03-09 | $18.08 | $18.38 | $18.05 | $18.25 | $18.25 | 321,704 |
2018-03-08 | $17.98 | $18.20 | $17.76 | $17.98 | $17.98 | 299,027 |
2018-03-07 | $17.64 | $18.03 | $17.64 | $17.89 | $17.89 | 461,631 |
2018-03-06 | $17.67 | $17.82 | $17.38 | $17.76 | $17.76 | 500,317 |
2018-03-05 | $17.76 | $17.81 | $17.40 | $17.64 | $17.64 | 270,544 |
2018-03-02 | $16.88 | $17.90 | $16.87 | $17.83 | $17.83 | 483,846 |
2018-03-01 | $17.25 | $17.43 | $16.82 | $16.98 | $16.98 | 702,308 |
2018-02-28 | $17.79 | $17.95 | $17.26 | $17.26 | $17.26 | 478,952 |
2018-02-27 | $17.85 | $18.00 | $17.64 | $17.68 | $17.68 | 364,431 |
2018-02-26 | $17.63 | $18.01 | $17.36 | $17.85 | $17.85 | 517,184 |
2018-02-23 | $17.52 | $17.74 | $17.25 | $17.62 | $17.62 | 463,327 |
2018-02-22 | $17.83 | $17.90 | $17.19 | $17.39 | $17.39 | 796,208 |
2018-02-21 | $17.85 | $18.16 | $17.68 | $17.82 | $17.82 | 532,139 |
2018-02-20 | $18.12 | $18.23 | $17.75 | $17.86 | $17.86 | 417,993 |
2018-02-16 | $17.89 | $18.37 | $17.82 | $18.28 | $18.28 | 748,934 |
2018-02-15 | $17.88 | $18.15 | $17.51 | $18.01 | $18.01 | 511,060 |
2018-02-14 | $17.17 | $17.98 | $17.17 | $17.86 | $17.86 | 529,136 |
2018-02-13 | $17.32 | $17.47 | $16.86 | $17.28 | $17.28 | 993,636 |
2018-02-12 | $18.40 | $18.40 | $16.99 | $17.46 | $17.46 | 973,772 |
2018-02-09 | $17.66 | $18.11 | $16.43 | $18.00 | $18.00 | 1,809,301 |
2018-02-08 | $20.69 | $20.76 | $17.49 | $17.58 | $17.58 | 2,066,919 |
2018-02-07 | $20.13 | $20.59 | $20.06 | $20.33 | $20.33 | 994,496 |
2018-02-06 | $19.83 | $20.52 | $19.00 | $20.16 | $20.16 | 1,078,985 |
2018-02-05 | $21.39 | $21.69 | $20.31 | $20.33 | $20.33 | 733,386 |
2018-02-02 | $21.91 | $22.03 | $21.35 | $21.55 | $21.55 | 427,997 |
2018-02-01 | $21.72 | $21.91 | $21.38 | $21.90 | $21.90 | 429,023 |
2018-01-31 | $21.97 | $22.13 | $21.64 | $21.76 | $21.76 | 412,631 |
2018-01-30 | $21.50 | $22.18 | $21.49 | $21.93 | $21.93 | 431,983 |
2018-01-29 | $21.57 | $21.93 | $21.48 | $21.69 | $21.69 | 426,587 |
2018-01-26 | $21.14 | $21.86 | $21.04 | $21.56 | $21.56 | 1,211,026 |
2018-01-25 | $21.56 | $21.93 | $20.90 | $21.11 | $21.11 | 1,354,521 |
2018-01-24 | $22.14 | $22.22 | $21.50 | $21.51 | $21.51 | 502,812 |
2018-01-23 | $21.78 | $22.18 | $21.49 | $22.04 | $22.04 | 556,556 |
2018-01-22 | $21.55 | $21.89 | $21.54 | $21.83 | $21.83 | 324,330 |
2018-01-19 | $21.51 | $21.89 | $21.28 | $21.71 | $21.71 | 476,425 |
2018-01-18 | $21.24 | $21.59 | $21.11 | $21.51 | $21.51 | 439,309 |
2018-01-17 | $20.50 | $21.25 | $20.25 | $21.22 | $21.22 | 442,222 |
2018-01-16 | $19.99 | $20.91 | $19.95 | $20.47 | $20.47 | 551,601 |
2018-01-12 | $19.75 | $19.91 | $19.47 | $19.81 | $19.81 | 352,791 |
2018-01-11 | $19.40 | $19.82 | $19.11 | $19.75 | $19.75 | 297,301 |
2018-01-10 | $19.36 | $19.42 | $19.09 | $19.39 | $19.39 | 267,349 |
2018-01-09 | $19.40 | $19.50 | $19.03 | $19.42 | $19.42 | 492,861 |
2018-01-08 | $19.65 | $19.76 | $19.28 | $19.29 | $19.29 | 500,696 |
2018-01-05 | $19.42 | $19.74 | $19.20 | $19.65 | $19.65 | 587,011 |
2018-01-04 | $19.27 | $19.52 | $18.15 | $19.25 | $19.25 | 956,344 |
2018-01-03 | $19.35 | $19.35 | $18.51 | $19.04 | $19.04 | 941,061 |
2018-01-02 | $18.90 | $19.49 | $18.78 | $19.29 | $19.29 | 792,049 |
2017-12-29 | $18.70 | $19.03 | $18.68 | $18.86 | $18.86 | 766,509 |
2017-12-28 | $18.80 | $18.90 | $18.65 | $18.73 | $18.73 | 295,579 |
2017-12-27 | $18.40 | $18.88 | $18.37 | $18.74 | $18.74 | 302,699 |
2017-12-26 | $18.85 | $18.88 | $18.30 | $18.34 | $18.34 | 523,149 |
2017-12-22 | $18.84 | $18.98 | $18.62 | $18.90 | $18.90 | 234,109 |
2017-12-21 | $18.99 | $18.99 | $18.71 | $18.79 | $18.79 | 333,527 |
2017-12-20 | $18.78 | $19.02 | $18.72 | $18.93 | $18.93 | 489,222 |
2017-12-19 | $18.43 | $18.80 | $18.28 | $18.67 | $18.67 | 1,165,697 |
2017-12-18 | $18.16 | $18.52 | $18.11 | $18.46 | $18.46 | 631,755 |
2017-12-15 | $17.67 | $18.23 | $17.66 | $18.19 | $18.19 | 750,685 |
2017-12-14 | $17.35 | $17.78 | $17.30 | $17.60 | $17.60 | 925,768 |
2017-12-13 | $17.45 | $17.64 | $17.16 | $17.46 | $17.46 | 512,348 |
2017-12-12 | $17.33 | $17.63 | $17.25 | $17.40 | $17.40 | 632,975 |
2017-12-11 | $17.36 | $17.65 | $17.04 | $17.34 | $17.34 | 595,714 |
2017-12-08 | $17.26 | $17.45 | $17.15 | $17.37 | $17.37 | 589,733 |
2017-12-07 | $16.81 | $17.40 | $16.76 | $17.22 | $17.22 | 668,988 |
2017-12-06 | $16.49 | $16.97 | $16.38 | $16.87 | $16.87 | 457,491 |
2017-12-05 | $16.72 | $16.90 | $16.19 | $16.44 | $16.44 | 846,840 |
2017-12-04 | $17.24 | $17.33 | $16.62 | $16.68 | $16.68 | 727,055 |
2017-12-01 | $16.45 | $17.04 | $16.30 | $17.03 | $17.03 | 916,636 |
2017-11-30 | $16.74 | $16.85 | $16.54 | $16.55 | $16.55 | 727,100 |
2017-11-29 | $16.63 | $16.79 | $16.40 | $16.71 | $16.71 | 806,808 |
2017-11-28 | $16.51 | $16.59 | $16.36 | $16.53 | $16.53 | 834,752 |
2017-11-27 | $16.36 | $16.54 | $15.99 | $16.41 | $16.41 | 1,187,401 |
2017-11-24 | $16.85 | $16.85 | $16.18 | $16.38 | $16.38 | 830,546 |
2017-11-22 | $16.66 | $17.30 | $16.36 | $16.86 | $16.86 | 3,358,996 |
2017-11-21 | $14.05 | $16.77 | $13.73 | $16.55 | $16.55 | 4,769,699 |
2017-11-20 | $13.80 | $14.16 | $13.76 | $13.96 | $13.96 | 620,339 |
2017-11-17 | $13.99 | $14.07 | $13.64 | $13.74 | $13.74 | 1,172,898 |
2017-11-16 | $13.82 | $14.25 | $13.82 | $14.09 | $14.09 | 657,055 |
2017-11-15 | $14.00 | $14.08 | $13.68 | $13.84 | $13.84 | 752,503 |
2017-11-14 | $14.28 | $14.35 | $14.02 | $14.11 | $14.11 | 743,694 |
2017-11-13 | $14.12 | $14.42 | $13.96 | $14.39 | $14.39 | 894,498 |
2017-11-10 | $14.56 | $14.60 | $13.82 | $14.25 | $14.25 | 1,935,756 |
2017-11-09 | $13.36 | $14.42 | $13.21 | $14.33 | $14.33 | 1,058,755 |
2017-11-08 | $13.90 | $13.98 | $13.37 | $13.44 | $13.44 | 1,221,839 |
2017-11-07 | $14.42 | $14.53 | $13.77 | $13.85 | $13.85 | 1,016,523 |
2017-11-06 | $14.36 | $14.76 | $14.06 | $14.49 | $14.49 | 1,162,256 |
2017-11-03 | $13.71 | $14.85 | $12.86 | $14.82 | $14.82 | 2,034,693 |
2017-11-02 | $14.52 | $16.20 | $13.38 | $13.76 | $13.76 | 8,145,851 |
2017-11-01 | $19.82 | $20.00 | $18.93 | $19.02 | $19.02 | 1,380,239 |
2017-10-31 | $20.02 | $20.05 | $19.53 | $19.75 | $19.75 | 1,394,409 |
2017-10-30 | $21.11 | $21.11 | $19.93 | $20.00 | $20.00 | 769,824 |
2017-10-27 | $20.46 | $21.33 | $20.46 | $21.28 | $21.28 | 728,124 |
2017-10-26 | $20.65 | $20.80 | $20.34 | $20.37 | $20.37 | 476,571 |
2017-10-25 | $20.59 | $20.82 | $20.48 | $20.64 | $20.64 | 516,008 |
2017-10-24 | $20.40 | $20.90 | $20.34 | $20.62 | $20.62 | 482,042 |
2017-10-23 | $20.30 | $20.83 | $20.30 | $20.39 | $20.39 | 412,530 |
2017-10-20 | $19.75 | $20.25 | $19.58 | $20.24 | $20.24 | 798,011 |
2017-10-19 | $19.69 | $20.19 | $19.39 | $19.58 | $19.58 | 666,858 |
2017-10-18 | $18.80 | $20.22 | $18.55 | $19.85 | $19.85 | 1,484,290 |
2017-10-17 | $20.51 | $20.51 | $18.36 | $18.89 | $18.89 | 3,281,006 |
2017-10-16 | $21.51 | $21.85 | $20.92 | $20.97 | $20.97 | 865,177 |
2017-10-13 | $22.11 | $22.11 | $21.52 | $21.57 | $21.57 | 430,614 |
2017-10-12 | $22.00 | $22.19 | $21.90 | $22.06 | $22.06 | 251,578 |
2017-10-11 | $22.02 | $22.41 | $22.00 | $22.06 | $22.06 | 287,482 |
2017-10-10 | $21.98 | $22.15 | $21.71 | $21.97 | $21.97 | 341,709 |
2017-10-09 | $22.26 | $22.37 | $21.73 | $21.91 | $21.91 | 543,903 |
2017-10-06 | $22.34 | $22.70 | $22.17 | $22.25 | $22.25 | 459,426 |
2017-10-05 | $22.81 | $22.95 | $22.33 | $22.34 | $22.34 | 581,813 |
2017-10-04 | $22.90 | $23.01 | $22.61 | $22.78 | $22.78 | 502,070 |
2017-10-03 | $22.88 | $22.99 | $22.24 | $22.77 | $22.77 | 727,735 |
2017-10-02 | $22.60 | $22.94 | $22.54 | $22.81 | $22.81 | 530,503 |
2017-09-29 | $22.63 | $22.79 | $22.22 | $22.50 | $22.50 | 602,883 |
2017-09-28 | $22.65 | $22.79 | $22.34 | $22.74 | $22.74 | 371,761 |
2017-09-27 | $22.03 | $22.76 | $21.75 | $22.71 | $22.71 | 545,718 |
2017-09-26 | $22.20 | $22.40 | $21.77 | $21.84 | $21.84 | 439,106 |
2017-09-25 | $21.67 | $22.15 | $21.50 | $22.14 | $22.14 | 500,481 |
2017-09-22 | $21.54 | $21.79 | $21.36 | $21.74 | $21.74 | 431,756 |
2017-09-21 | $21.87 | $21.87 | $21.36 | $21.61 | $21.61 | 395,036 |
2017-09-20 | $21.82 | $21.99 | $21.72 | $21.94 | $21.94 | 259,695 |
2017-09-19 | $21.88 | $22.04 | $21.76 | $21.81 | $21.81 | 420,873 |
2017-09-18 | $22.03 | $22.22 | $21.90 | $21.97 | $21.97 | 571,840 |
2017-09-15 | $22.19 | $22.25 | $21.89 | $21.98 | $21.98 | 631,755 |
2017-09-14 | $21.77 | $22.16 | $21.71 | $22.15 | $22.15 | 575,131 |
2017-09-13 | $21.65 | $21.71 | $21.44 | $21.71 | $21.71 | 495,693 |
2017-09-12 | $22.02 | $22.10 | $21.52 | $21.66 | $21.66 | 271,241 |
2017-09-11 | $21.77 | $22.15 | $21.66 | $22.02 | $22.02 | 372,493 |
2017-09-08 | $21.66 | $21.80 | $21.40 | $21.60 | $21.60 | 320,706 |
2017-09-07 | $21.19 | $21.84 | $21.02 | $21.65 | $21.65 | 1,011,101 |
2017-09-06 | $20.77 | $21.25 | $20.59 | $21.11 | $21.11 | 720,198 |
2017-09-05 | $20.73 | $20.99 | $20.51 | $20.74 | $20.74 | 643,976 |
2017-09-01 | $20.41 | $20.89 | $20.27 | $20.84 | $20.84 | 698,308 |
2017-08-31 | $20.32 | $20.49 | $20.18 | $20.41 | $20.41 | 699,092 |
2017-08-30 | $20.06 | $20.38 | $19.98 | $20.24 | $20.24 | 501,007 |
2017-08-29 | $20.11 | $20.22 | $19.88 | $20.02 | $20.02 | 441,530 |
2017-08-28 | $20.31 | $20.40 | $20.08 | $20.30 | $20.30 | 514,452 |
2017-08-25 | $20.62 | $20.62 | $20.12 | $20.28 | $20.28 | 436,403 |
2017-08-24 | $20.60 | $20.75 | $20.27 | $20.58 | $20.58 | 341,554 |
2017-08-23 | $20.81 | $20.90 | $20.45 | $20.52 | $20.52 | 343,505 |
2017-08-22 | $20.55 | $21.15 | $20.49 | $20.86 | $20.86 | 610,155 |
2017-08-21 | $20.18 | $20.53 | $20.06 | $20.47 | $20.47 | 513,299 |
2017-08-18 | $19.84 | $20.41 | $19.63 | $20.26 | $20.26 | 826,215 |
2017-08-17 | $20.26 | $20.40 | $19.93 | $19.97 | $19.97 | 612,246 |
2017-08-16 | $20.62 | $20.82 | $20.22 | $20.29 | $20.29 | 501,490 |
2017-08-15 | $20.86 | $20.89 | $20.48 | $20.53 | $20.53 | 518,367 |
2017-08-14 | $20.91 | $21.37 | $20.50 | $20.73 | $20.73 | 689,719 |
2017-08-11 | $20.30 | $20.94 | $20.24 | $20.73 | $20.73 | 570,489 |
2017-08-10 | $20.94 | $20.94 | $20.18 | $20.30 | $20.30 | 796,137 |
2017-08-09 | $20.96 | $21.40 | $20.80 | $20.94 | $20.94 | 1,009,090 |
2017-08-08 | $21.20 | $21.55 | $20.98 | $21.46 | $21.46 | 1,080,048 |
2017-08-07 | $20.52 | $21.59 | $20.37 | $21.20 | $21.20 | 1,646,183 |
2017-08-04 | $20.38 | $20.61 | $20.03 | $20.61 | $20.61 | 2,241,450 |
2017-08-03 | $18.73 | $20.55 | $18.40 | $20.15 | $20.15 | 2,573,763 |
2017-08-02 | $17.71 | $17.88 | $17.06 | $17.27 | $17.27 | 1,032,023 |
2017-08-01 | $17.63 | $17.81 | $17.46 | $17.75 | $17.75 | 887,560 |
2017-07-31 | $17.84 | $17.95 | $17.52 | $17.54 | $17.54 | 612,548 |
2017-07-28 | $17.69 | $18.03 | $17.55 | $17.78 | $17.78 | 514,039 |
2017-07-27 | $18.00 | $18.13 | $17.43 | $17.73 | $17.73 | 651,972 |
2017-07-26 | $18.30 | $18.30 | $17.92 | $18.00 | $18.00 | 526,260 |
2017-07-25 | $18.66 | $18.87 | $18.20 | $18.25 | $18.25 | 577,767 |
2017-07-24 | $18.05 | $18.67 | $18.03 | $18.63 | $18.63 | 811,079 |
2017-07-21 | $18.64 | $18.67 | $17.91 | $18.00 | $18.00 | 853,351 |
2017-07-20 | $18.58 | $18.65 | $18.32 | $18.36 | $18.36 | 856,615 |
2017-07-19 | $18.69 | $18.71 | $18.50 | $18.56 | $18.56 | 817,366 |
2017-07-18 | $19.18 | $19.33 | $18.51 | $18.59 | $18.59 | 1,290,939 |
2017-07-17 | $19.06 | $19.28 | $18.84 | $19.19 | $19.19 | 822,535 |
2017-07-14 | $18.75 | $19.05 | $18.67 | $19.01 | $19.01 | 419,201 |
2017-07-13 | $18.77 | $18.81 | $18.45 | $18.81 | $18.81 | 1,055,839 |
2017-07-12 | $18.86 | $18.89 | $18.56 | $18.71 | $18.71 | 885,447 |
2017-07-11 | $18.57 | $18.90 | $18.55 | $18.68 | $18.68 | 943,980 |
2017-07-10 | $18.01 | $18.68 | $17.91 | $18.51 | $18.51 | 1,016,487 |
2017-07-07 | $17.51 | $17.95 | $17.33 | $17.89 | $17.89 | 712,834 |
2017-07-06 | $17.83 | $17.83 | $17.31 | $17.37 | $17.37 | 1,086,255 |
2017-07-05 | $17.52 | $18.05 | $17.44 | $17.92 | $17.92 | 933,051 |
2017-07-03 | $17.26 | $17.54 | $17.14 | $17.44 | $17.44 | 476,247 |
2017-06-30 | $17.87 | $17.91 | $17.25 | $17.26 | $17.26 | 881,803 |
2017-06-29 | $17.80 | $17.96 | $17.62 | $17.84 | $17.84 | 1,000,454 |
2017-06-28 | $17.34 | $17.71 | $17.19 | $17.71 | $17.71 | 1,654,816 |
2017-06-27 | $16.00 | $17.68 | $15.86 | $17.30 | $17.30 | 3,861,512 |
2017-06-26 | $15.56 | $15.84 | $15.46 | $15.72 | $15.72 | 542,562 |
2017-06-23 | $15.30 | $15.58 | $15.15 | $15.55 | $15.55 | 533,297 |
2017-06-22 | $14.86 | $15.33 | $14.84 | $15.29 | $15.29 | 399,014 |
2017-06-21 | $15.01 | $15.07 | $14.83 | $14.87 | $14.87 | 309,500 |
2017-06-20 | $14.91 | $15.02 | $14.82 | $14.96 | $14.96 | 568,142 |
2017-06-19 | $14.96 | $15.10 | $14.91 | $14.94 | $14.94 | 522,683 |
2017-06-16 | $15.00 | $15.22 | $14.12 | $14.94 | $14.94 | 958,201 |
2017-06-15 | $15.19 | $15.19 | $14.89 | $15.16 | $15.16 | 522,763 |
2017-06-14 | $15.35 | $15.48 | $15.20 | $15.33 | $15.33 | 411,451 |
2017-06-13 | $15.21 | $15.39 | $15.10 | $15.33 | $15.33 | 418,144 |
2017-06-12 | $15.10 | $15.20 | $14.69 | $15.16 | $15.16 | 594,969 |
2017-06-09 | $15.75 | $15.90 | $14.95 | $15.17 | $15.17 | 825,925 |
2017-06-08 | $15.37 | $15.73 | $15.31 | $15.71 | $15.71 | 537,956 |
2017-06-07 | $15.44 | $15.48 | $15.26 | $15.40 | $15.40 | 405,649 |
2017-06-06 | $15.60 | $15.64 | $15.42 | $15.43 | $15.43 | 363,702 |
2017-06-05 | $15.79 | $15.86 | $15.60 | $15.62 | $15.62 | 497,758 |
2017-06-02 | $15.39 | $15.85 | $15.39 | $15.74 | $15.74 | 591,859 |
2017-06-01 | $15.10 | $15.46 | $15.01 | $15.40 | $15.40 | 773,143 |
2017-05-31 | $15.23 | $15.29 | $14.89 | $15.07 | $15.07 | 652,984 |
2017-05-30 | $14.80 | $15.33 | $14.78 | $15.12 | $15.12 | 1,282,570 |
2017-05-26 | $14.79 | $14.90 | $14.74 | $14.84 | $14.84 | 426,068 |
2017-05-25 | $14.74 | $14.91 | $14.68 | $14.80 | $14.80 | 499,649 |
2017-05-24 | $14.61 | $14.65 | $14.46 | $14.65 | $14.65 | 448,808 |
2017-05-23 | $14.64 | $14.64 | $14.44 | $14.59 | $14.59 | 469,509 |
2017-05-22 | $14.57 | $14.62 | $14.47 | $14.59 | $14.59 | 491,425 |
2017-05-19 | $14.38 | $14.59 | $14.27 | $14.52 | $14.52 | 702,092 |
2017-05-18 | $14.45 | $14.63 | $14.09 | $14.35 | $14.35 | 1,015,426 |
2017-05-17 | $14.80 | $14.81 | $14.48 | $14.50 | $14.50 | 770,182 |
2017-05-16 | $15.18 | $15.32 | $14.86 | $14.90 | $14.90 | 686,326 |
2017-05-15 | $15.05 | $15.28 | $14.98 | $15.11 | $15.11 | 784,942 |
2017-05-12 | $14.92 | $15.12 | $14.86 | $14.96 | $14.96 | 669,178 |
2017-05-11 | $14.87 | $15.09 | $14.75 | $14.99 | $14.99 | 757,678 |
2017-05-10 | $15.00 | $15.00 | $14.55 | $14.90 | $14.90 | 869,462 |
2017-05-09 | $14.75 | $15.10 | $14.66 | $15.00 | $15.00 | 1,265,701 |
2017-05-08 | $14.96 | $15.25 | $14.82 | $14.84 | $14.84 | 1,651,710 |
2017-05-05 | $15.32 | $15.40 | $14.84 | $14.99 | $14.99 | 1,981,941 |
2017-05-04 | $14.24 | $15.72 | $13.73 | $15.64 | $15.64 | 3,306,372 |
2017-05-03 | $13.36 | $13.41 | $13.00 | $13.21 | $13.21 | 1,062,153 |
2017-05-02 | $13.25 | $13.41 | $13.10 | $13.38 | $13.38 | 762,588 |
2017-05-01 | $13.20 | $13.48 | $13.05 | $13.28 | $13.28 | 764,603 |
2017-04-28 | $13.05 | $13.23 | $13.00 | $13.11 | $13.11 | 662,086 |
2017-04-27 | $13.12 | $13.30 | $13.01 | $13.02 | $13.02 | 507,674 |
2017-04-26 | $12.86 | $13.14 | $12.83 | $13.13 | $13.13 | 676,408 |
2017-04-25 | $12.76 | $12.89 | $12.73 | $12.86 | $12.86 | 717,204 |
2017-04-24 | $12.83 | $12.90 | $12.61 | $12.69 | $12.69 | 604,384 |
2017-04-21 | $12.60 | $12.74 | $12.43 | $12.67 | $12.67 | 750,469 |
2017-04-20 | $12.57 | $12.71 | $12.44 | $12.64 | $12.64 | 581,071 |
2017-04-19 | $12.49 | $12.69 | $12.41 | $12.51 | $12.51 | 743,436 |
2017-04-18 | $12.46 | $12.47 | $12.31 | $12.41 | $12.41 | 626,052 |
2017-04-17 | $12.35 | $12.56 | $12.29 | $12.49 | $12.49 | 763,780 |
2017-04-13 | $12.30 | $12.45 | $12.20 | $12.35 | $12.35 | 805,122 |
2017-04-12 | $12.31 | $12.41 | $12.27 | $12.33 | $12.33 | 718,954 |
2017-04-11 | $12.21 | $12.36 | $12.03 | $12.34 | $12.34 | 1,127,840 |
2017-04-10 | $12.60 | $12.61 | $12.23 | $12.25 | $12.25 | 674,808 |
2017-04-07 | $12.53 | $12.95 | $12.50 | $12.51 | $12.51 | 1,003,046 |
2017-04-06 | $12.34 | $12.37 | $12.11 | $12.30 | $12.30 | 962,975 |
2017-04-05 | $12.68 | $12.79 | $12.33 | $12.36 | $12.36 | 1,013,428 |
2017-04-04 | $12.50 | $12.64 | $12.40 | $12.63 | $12.63 | 1,404,693 |
2017-04-03 | $13.00 | $13.03 | $12.52 | $12.52 | $12.52 | 1,135,512 |
2017-03-31 | $12.70 | $12.97 | $12.56 | $12.93 | $12.93 | 944,070 |
2017-03-30 | $12.60 | $12.76 | $12.47 | $12.70 | $12.70 | 902,809 |
2017-03-29 | $12.72 | $12.75 | $12.55 | $12.57 | $12.57 | 724,980 |
2017-03-28 | $12.50 | $12.74 | $12.32 | $12.73 | $12.73 | 1,056,026 |
2017-03-27 | $12.06 | $12.50 | $11.88 | $12.49 | $12.49 | 1,021,253 |
2017-03-24 | $12.07 | $12.14 | $11.92 | $12.13 | $12.13 | 1,528,267 |
2017-03-23 | $11.93 | $12.28 | $11.91 | $12.06 | $12.06 | 1,518,163 |
2017-03-22 | $11.83 | $12.06 | $11.62 | $12.06 | $12.06 | 8,816,271 |
2017-03-21 | $11.76 | $12.08 | $11.61 | $11.80 | $11.80 | 2,663,533 |
2017-03-20 | $10.84 | $10.99 | $10.75 | $10.89 | $10.89 | 366,508 |
2017-03-17 | $11.07 | $11.20 | $10.85 | $10.86 | $10.86 | 860,140 |
2017-03-16 | $11.34 | $11.38 | $11.05 | $11.13 | $11.13 | 559,695 |
2017-03-15 | $11.11 | $11.36 | $11.03 | $11.32 | $11.32 | 513,276 |
2017-03-14 | $11.37 | $11.37 | $11.06 | $11.07 | $11.07 | 449,061 |
2017-03-13 | $11.46 | $11.58 | $11.29 | $11.43 | $11.43 | 367,837 |
2017-03-10 | $11.59 | $11.62 | $11.34 | $11.46 | $11.46 | 461,532 |
2017-03-09 | $11.48 | $11.61 | $11.43 | $11.47 | $11.47 | 345,699 |
2017-03-08 | $11.56 | $11.65 | $11.45 | $11.50 | $11.50 | 424,915 |
2017-03-07 | $11.63 | $11.75 | $11.47 | $11.55 | $11.55 | 535,265 |
2017-03-06 | $11.71 | $11.81 | $11.54 | $11.63 | $11.63 | 964,110 |
2017-03-03 | $11.90 | $11.94 | $11.60 | $11.80 | $11.80 | 716,201 |
2017-03-02 | $11.33 | $12.07 | $11.33 | $11.83 | $11.83 | 1,385,675 |
2017-03-01 | $11.39 | $11.50 | $11.21 | $11.38 | $11.38 | 641,181 |
2017-02-28 | $11.16 | $11.39 | $11.06 | $11.21 | $11.21 | 1,150,796 |
2017-02-27 | $11.27 | $11.44 | $11.20 | $11.22 | $11.22 | 750,901 |
2017-02-24 | $10.97 | $11.48 | $10.89 | $11.15 | $11.15 | 1,368,991 |
2017-02-23 | $11.09 | $11.12 | $10.95 | $11.08 | $11.08 | 469,403 |
2017-02-22 | $10.96 | $11.17 | $10.91 | $11.08 | $11.08 | 769,928 |
2017-02-21 | $11.23 | $11.34 | $10.97 | $11.00 | $11.00 | 769,695 |
2017-02-17 | $11.06 | $11.28 | $10.70 | $11.23 | $11.23 | 811,486 |
2017-02-16 | $11.12 | $11.20 | $10.82 | $11.10 | $11.10 | 942,419 |
2017-02-15 | $10.93 | $11.17 | $10.88 | $11.12 | $11.12 | 1,201,626 |
2017-02-14 | $10.40 | $10.87 | $10.28 | $10.86 | $10.86 | 1,086,044 |
2017-02-13 | $10.61 | $10.72 | $10.41 | $10.49 | $10.49 | 1,217,093 |
2017-02-10 | $10.50 | $10.89 | $10.37 | $10.51 | $10.51 | 1,728,458 |
2017-02-09 | $10.06 | $11.41 | $9.92 | $10.49 | $10.49 | 4,850,679 |
2017-02-08 | $8.83 | $8.91 | $8.70 | $8.85 | $8.85 | 389,260 |
2017-02-07 | $8.90 | $8.93 | $8.78 | $8.82 | $8.82 | 391,347 |
2017-02-06 | $8.88 | $9.05 | $8.85 | $8.98 | $8.98 | 292,102 |
2017-02-03 | $8.82 | $8.97 | $8.71 | $8.94 | $8.94 | 266,637 |
2017-02-02 | $8.89 | $9.00 | $8.73 | $8.78 | $8.78 | 476,171 |
2017-02-01 | $8.86 | $8.94 | $8.80 | $8.93 | $8.93 | 365,372 |
2017-01-31 | $8.61 | $8.88 | $8.46 | $8.82 | $8.82 | 387,365 |
2017-01-30 | $8.63 | $8.68 | $8.40 | $8.66 | $8.66 | 362,788 |
2017-01-27 | $8.54 | $8.70 | $8.54 | $8.66 | $8.66 | 273,383 |
2017-01-26 | $8.58 | $8.61 | $8.46 | $8.55 | $8.55 | 266,652 |
2017-01-25 | $8.66 | $8.73 | $8.51 | $8.64 | $8.64 | 275,808 |
2017-01-24 | $8.50 | $8.61 | $8.43 | $8.58 | $8.58 | 250,244 |
2017-01-23 | $8.52 | $8.59 | $8.39 | $8.48 | $8.48 | 344,862 |
2017-01-20 | $8.61 | $8.69 | $8.52 | $8.53 | $8.53 | 270,783 |
2017-01-19 | $8.78 | $8.78 | $8.50 | $8.61 | $8.61 | 292,426 |
2017-01-18 | $8.76 | $8.83 | $8.65 | $8.73 | $8.73 | 243,805 |
2017-01-17 | $8.84 | $8.84 | $8.62 | $8.71 | $8.71 | 290,969 |
2017-01-13 | $8.81 | $8.92 | $8.71 | $8.86 | $8.86 | 242,569 |
2017-01-12 | $8.87 | $8.90 | $8.67 | $8.75 | $8.75 | 258,361 |
2017-01-11 | $9.09 | $9.09 | $8.83 | $8.91 | $8.91 | 520,556 |
2017-01-10 | $8.80 | $9.09 | $8.77 | $9.09 | $9.09 | 486,970 |
2017-01-09 | $8.75 | $8.85 | $8.67 | $8.75 | $8.75 | 308,124 |
2017-01-06 | $8.89 | $8.89 | $8.76 | $8.77 | $8.77 | 186,491 |
2017-01-05 | $8.92 | $8.93 | $8.82 | $8.87 | $8.87 | 212,902 |
2017-01-04 | $8.81 | $8.98 | $8.78 | $8.94 | $8.94 | 356,971 |
2017-01-03 | $8.87 | $8.88 | $8.70 | $8.79 | $8.79 | 348,899 |
2016-12-30 | $8.85 | $8.88 | $8.72 | $8.78 | $8.78 | 280,176 |
2016-12-29 | $8.79 | $8.94 | $8.79 | $8.84 | $8.84 | 345,481 |
2016-12-28 | $8.89 | $8.91 | $8.76 | $8.78 | $8.78 | 212,018 |
2016-12-27 | $8.72 | $8.96 | $8.72 | $8.86 | $8.86 | 316,412 |
2016-12-23 | $8.72 | $8.95 | $8.65 | $8.75 | $8.75 | 523,543 |
2016-12-22 | $8.95 | $8.95 | $8.74 | $8.75 | $8.75 | 572,585 |
2016-12-21 | $9.00 | $9.11 | $8.93 | $8.99 | $8.99 | 506,219 |
2016-12-20 | $9.10 | $9.13 | $8.87 | $8.88 | $8.88 | 521,176 |
2016-12-19 | $9.23 | $9.28 | $8.99 | $9.01 | $9.01 | 646,029 |
2016-12-16 | $9.40 | $9.53 | $9.19 | $9.20 | $9.20 | 844,210 |
2016-12-15 | $9.17 | $9.41 | $9.09 | $9.37 | $9.37 | 704,152 |
2016-12-14 | $9.14 | $9.30 | $9.02 | $9.17 | $9.17 | 646,336 |
2016-12-13 | $8.91 | $9.33 | $8.83 | $9.07 | $9.07 | 756,072 |
2016-12-12 | $8.77 | $8.89 | $8.64 | $8.88 | $8.88 | 592,629 |
2016-12-09 | $8.95 | $9.05 | $8.76 | $8.77 | $8.77 | 742,944 |
2016-12-08 | $8.84 | $8.98 | $8.74 | $8.90 | $8.90 | 410,980 |
2016-12-07 | $8.71 | $8.83 | $8.53 | $8.79 | $8.79 | 368,255 |
2016-12-06 | $8.75 | $8.75 | $8.51 | $8.71 | $8.71 | 436,885 |
2016-12-05 | $8.43 | $8.71 | $8.41 | $8.70 | $8.70 | 522,642 |
2016-12-02 | $8.50 | $8.65 | $8.21 | $8.37 | $8.37 | 333,091 |
2016-12-01 | $8.64 | $8.77 | $8.43 | $8.55 | $8.55 | 520,491 |
2016-11-30 | $8.55 | $8.60 | $8.37 | $8.43 | $8.43 | 510,094 |
2016-11-29 | $8.50 | $8.93 | $8.42 | $8.43 | $8.43 | 598,526 |
2016-11-28 | $8.87 | $8.94 | $8.42 | $8.44 | $8.44 | 479,707 |
2016-11-25 | $8.91 | $8.97 | $8.80 | $8.93 | $8.93 | 176,658 |
2016-11-23 | $8.89 | $9.04 | $8.80 | $8.87 | $8.87 | 703,414 |
2016-11-22 | $8.62 | $8.96 | $8.55 | $8.94 | $8.94 | 488,604 |
2016-11-21 | $8.67 | $8.79 | $8.54 | $8.60 | $8.60 | 558,861 |
2016-11-18 | $8.49 | $8.70 | $8.34 | $8.61 | $8.61 | 583,710 |
2016-11-17 | $8.25 | $8.59 | $8.23 | $8.49 | $8.49 | 452,327 |
2016-11-16 | $8.17 | $8.36 | $8.10 | $8.22 | $8.22 | 442,029 |
2016-11-15 | $8.15 | $8.24 | $8.01 | $8.17 | $8.17 | 365,953 |
2016-11-14 | $8.38 | $8.49 | $8.16 | $8.22 | $8.22 | 442,391 |
2016-11-11 | $8.02 | $8.33 | $7.84 | $8.31 | $8.31 | 714,897 |
2016-11-10 | $7.80 | $8.08 | $7.71 | $8.00 | $8.00 | 678,211 |
2016-11-09 | $7.34 | $7.67 | $7.28 | $7.67 | $7.67 | 490,314 |
2016-11-08 | $7.43 | $7.57 | $7.36 | $7.49 | $7.49 | 296,849 |
2016-11-07 | $7.23 | $7.49 | $7.15 | $7.42 | $7.42 | 715,858 |
2016-11-04 | $7.31 | $7.40 | $7.09 | $7.10 | $7.10 | 704,148 |
2016-11-03 | $8.00 | $8.00 | $7.21 | $7.31 | $7.31 | 703,592 |
2016-11-02 | $7.28 | $7.35 | $7.21 | $7.31 | $7.31 | 497,242 |
2016-11-01 | $7.51 | $7.58 | $7.26 | $7.32 | $7.32 | 347,021 |
2016-10-31 | $7.50 | $7.54 | $7.40 | $7.51 | $7.51 | 370,841 |
2016-10-28 | $7.54 | $7.61 | $7.49 | $7.50 | $7.50 | 328,143 |
2016-10-27 | $7.73 | $7.79 | $7.58 | $7.59 | $7.59 | 290,057 |
2016-10-26 | $7.73 | $7.82 | $7.64 | $7.65 | $7.65 | 469,912 |
2016-10-25 | $7.82 | $7.85 | $7.73 | $7.80 | $7.80 | 346,816 |
2016-10-24 | $7.76 | $7.84 | $7.71 | $7.83 | $7.83 | 311,085 |
2016-10-21 | $7.56 | $7.80 | $7.50 | $7.70 | $7.70 | 504,729 |
2016-10-20 | $7.74 | $7.84 | $7.63 | $7.63 | $7.63 | 371,354 |
2016-10-19 | $7.85 | $7.85 | $7.67 | $7.74 | $7.74 | 350,050 |
2016-10-18 | $7.81 | $7.88 | $7.73 | $7.81 | $7.81 | 355,243 |
2016-10-17 | $7.72 | $7.78 | $7.66 | $7.70 | $7.70 | 431,670 |
2016-10-14 | $7.83 | $7.98 | $7.70 | $7.71 | $7.71 | 271,456 |
2016-10-13 | $7.76 | $7.97 | $7.73 | $7.83 | $7.83 | 330,868 |
2016-10-12 | $7.80 | $7.91 | $7.77 | $7.80 | $7.80 | 261,630 |
2016-10-11 | $7.99 | $8.01 | $7.74 | $7.82 | $7.82 | 363,686 |
2016-10-10 | $8.01 | $8.19 | $8.00 | $8.02 | $8.02 | 340,841 |
2016-10-07 | $8.07 | $8.11 | $7.92 | $7.95 | $7.95 | 219,116 |
2016-10-06 | $8.03 | $8.15 | $7.99 | $8.07 | $8.07 | 321,157 |
2016-10-05 | $8.08 | $8.15 | $7.99 | $8.06 | $8.06 | 341,783 |
2016-10-04 | $8.03 | $8.15 | $8.01 | $8.01 | $8.01 | 399,244 |
2016-10-03 | $7.90 | $8.08 | $7.86 | $8.03 | $8.03 | 592,124 |
2016-09-30 | $7.95 | $7.99 | $7.80 | $7.97 | $7.97 | 670,533 |
2016-09-29 | $8.17 | $8.20 | $7.88 | $7.89 | $7.89 | 524,776 |
2016-09-28 | $8.20 | $8.22 | $8.12 | $8.15 | $8.15 | 492,804 |
2016-09-27 | $8.14 | $8.26 | $8.01 | $8.19 | $8.19 | 853,011 |
2016-09-26 | $8.25 | $8.28 | $8.14 | $8.14 | $8.14 | 619,226 |
2016-09-23 | $8.43 | $8.51 | $8.29 | $8.31 | $8.31 | 689,699 |
2016-09-22 | $8.45 | $8.59 | $8.06 | $8.49 | $8.49 | 829,286 |
2016-09-21 | $8.31 | $8.50 | $8.22 | $8.49 | $8.49 | 779,186 |
2016-09-20 | $8.46 | $8.55 | $8.34 | $8.35 | $8.35 | 638,926 |
2016-09-19 | $8.36 | $8.50 | $8.08 | $8.46 | $8.46 | 1,424,691 |
2016-09-16 | $8.66 | $8.87 | $8.58 | $8.65 | $8.65 | 1,082,112 |
2016-09-15 | $8.64 | $8.77 | $8.55 | $8.68 | $8.68 | 872,406 |
2016-09-14 | $8.65 | $8.66 | $8.49 | $8.60 | $8.60 | 916,044 |
2016-09-13 | $8.67 | $8.79 | $8.56 | $8.58 | $8.58 | 690,156 |
2016-09-12 | $8.49 | $8.75 | $8.31 | $8.73 | $8.73 | 516,922 |
2016-09-09 | $8.83 | $8.83 | $8.52 | $8.52 | $8.52 | 698,546 |
2016-09-08 | $8.72 | $9.05 | $8.71 | $8.94 | $8.94 | 809,665 |
2016-09-07 | $8.60 | $8.81 | $8.60 | $8.77 | $8.77 | 658,392 |
2016-09-06 | $8.81 | $8.82 | $8.51 | $8.64 | $8.64 | 966,862 |
2016-09-02 | $8.63 | $8.74 | $8.51 | $8.72 | $8.72 | 479,953 |
2016-09-01 | $8.57 | $8.63 | $8.42 | $8.56 | $8.56 | 720,019 |
2016-08-31 | $8.56 | $8.64 | $8.44 | $8.57 | $8.57 | 1,048,577 |
2016-08-30 | $8.83 | $8.86 | $8.43 | $8.58 | $8.58 | 1,440,191 |
2016-08-29 | $8.24 | $9.00 | $8.14 | $8.66 | $8.66 | 4,160,547 |
2016-08-26 | $7.75 | $8.09 | $7.72 | $7.85 | $7.85 | 1,102,043 |
2016-08-25 | $7.75 | $7.90 | $7.57 | $7.76 | $7.76 | 991,608 |
2016-08-24 | $7.48 | $8.20 | $7.42 | $7.74 | $7.74 | 6,281,291 |
2016-08-23 | $7.03 | $7.10 | $6.99 | $7.00 | $7.00 | 580,324 |
2016-08-22 | $6.89 | $7.00 | $6.87 | $6.99 | $6.99 | 402,222 |
2016-08-19 | $6.91 | $7.02 | $6.84 | $6.94 | $6.94 | 341,854 |
2016-08-18 | $6.98 | $7.07 | $6.91 | $6.93 | $6.93 | 397,113 |
2016-08-17 | $7.06 | $7.16 | $6.95 | $6.96 | $6.96 | 309,625 |
2016-08-16 | $7.00 | $7.13 | $7.00 | $7.03 | $7.03 | 447,654 |
2016-08-15 | $7.02 | $7.17 | $7.01 | $7.06 | $7.06 | 377,265 |
2016-08-12 | $7.05 | $7.13 | $6.92 | $6.97 | $6.97 | 509,460 |
2016-08-11 | $7.00 | $7.17 | $7.00 | $7.05 | $7.05 | 504,708 |
2016-08-10 | $7.23 | $7.25 | $7.01 | $7.05 | $7.05 | 416,544 |
2016-08-09 | $7.26 | $7.30 | $7.14 | $7.20 | $7.20 | 549,120 |
2016-08-08 | $7.28 | $7.32 | $7.18 | $7.24 | $7.24 | 709,433 |
2016-08-05 | $7.02 | $7.35 | $6.94 | $7.31 | $7.31 | 818,057 |
2016-08-04 | $6.95 | $7.24 | $6.87 | $6.98 | $6.98 | 1,046,419 |
2016-08-03 | $6.61 | $6.82 | $6.53 | $6.81 | $6.81 | 674,101 |
2016-08-02 | $6.77 | $6.82 | $6.57 | $6.67 | $6.67 | 804,564 |
2016-08-01 | $6.80 | $6.82 | $6.67 | $6.81 | $6.81 | 626,724 |
2016-07-29 | $6.62 | $6.84 | $6.43 | $6.82 | $6.82 | 615,496 |
2016-07-28 | $6.60 | $6.65 | $6.42 | $6.59 | $6.59 | 451,472 |
2016-07-27 | $6.51 | $6.66 | $6.43 | $6.63 | $6.63 | 269,921 |
2016-07-26 | $6.50 | $6.57 | $6.41 | $6.50 | $6.50 | 220,489 |
2016-07-25 | $6.46 | $6.55 | $6.39 | $6.51 | $6.51 | 245,466 |
2016-07-22 | $6.50 | $6.53 | $6.37 | $6.46 | $6.46 | 320,326 |
2016-07-21 | $6.48 | $6.62 | $6.45 | $6.49 | $6.49 | 444,840 |
2016-07-20 | $6.45 | $6.53 | $6.41 | $6.46 | $6.46 | 239,735 |
2016-07-19 | $6.44 | $6.56 | $6.40 | $6.45 | $6.45 | 400,509 |
2016-07-18 | $6.42 | $6.49 | $6.23 | $6.42 | $6.42 | 355,386 |
2016-07-15 | $6.52 | $6.59 | $6.42 | $6.46 | $6.46 | 347,436 |
2016-07-14 | $6.46 | $6.65 | $6.35 | $6.48 | $6.48 | 1,063,771 |
2016-07-13 | $6.65 | $6.69 | $6.41 | $6.47 | $6.47 | 762,671 |
2016-07-12 | $6.60 | $6.72 | $6.54 | $6.59 | $6.59 | 1,345,572 |
2016-07-11 | $6.50 | $6.57 | $6.39 | $6.56 | $6.56 | 1,034,011 |
2016-07-08 | $6.23 | $6.58 | $6.21 | $6.44 | $6.44 | 991,589 |
2016-07-07 | $6.26 | $6.41 | $6.14 | $6.20 | $6.20 | 1,082,392 |
2016-07-06 | $5.93 | $6.31 | $5.92 | $6.27 | $6.27 | 1,095,173 |
2016-07-05 | $6.10 | $6.16 | $5.89 | $5.97 | $5.97 | 1,087,483 |
2016-07-01 | $5.57 | $6.39 | $5.57 | $6.20 | $6.20 | 5,272,090 |
2016-06-30 | $7.06 | $7.19 | $5.81 | $5.91 | $5.91 | 5,448,387 |
2016-06-29 | $6.83 | $7.09 | $6.82 | $7.08 | $7.08 | 1,179,442 |
2016-06-28 | $6.60 | $6.83 | $6.60 | $6.73 | $6.73 | 1,075,739 |
2016-06-27 | $6.51 | $6.64 | $6.45 | $6.55 | $6.55 | 896,822 |
2016-06-24 | $6.57 | $6.74 | $6.44 | $6.61 | $6.61 | 2,183,335 |
2016-06-23 | $6.81 | $6.95 | $6.76 | $6.81 | $6.81 | 523,856 |
2016-06-22 | $6.90 | $6.93 | $6.63 | $6.77 | $6.77 | 709,008 |
2016-06-21 | $6.89 | $7.03 | $6.83 | $6.89 | $6.89 | 391,618 |
2016-06-20 | $7.00 | $7.02 | $6.86 | $6.87 | $6.87 | 533,121 |
2016-06-17 | $6.97 | $7.00 | $6.87 | $6.94 | $6.94 | 996,147 |
2016-06-16 | $6.98 | $7.05 | $6.80 | $6.95 | $6.95 | 752,532 |
2016-06-15 | $6.99 | $7.09 | $6.95 | $7.00 | $7.00 | 953,295 |
2016-06-14 | $6.74 | $7.05 | $6.74 | $6.99 | $6.99 | 730,538 |
2016-06-13 | $7.40 | $7.50 | $6.67 | $6.83 | $6.83 | 1,712,107 |
2016-06-10 | $7.84 | $7.89 | $7.72 | $7.78 | $7.78 | 306,387 |
2016-06-09 | $7.83 | $7.92 | $7.74 | $7.91 | $7.91 | 364,916 |
2016-06-08 | $7.87 | $7.90 | $7.69 | $7.83 | $7.83 | 325,894 |
2016-06-07 | $7.89 | $7.97 | $7.77 | $7.91 | $7.91 | 478,884 |
2016-06-06 | $7.81 | $7.99 | $7.76 | $7.90 | $7.90 | 342,270 |
2016-06-03 | $7.91 | $7.91 | $7.72 | $7.82 | $7.82 | 343,400 |
2016-06-02 | $7.85 | $7.97 | $7.80 | $7.91 | $7.91 | 381,587 |
2016-06-01 | $7.64 | $7.91 | $7.60 | $7.89 | $7.89 | 686,540 |
2016-05-31 | $7.51 | $7.71 | $7.51 | $7.68 | $7.68 | 732,791 |
2016-05-27 | $7.34 | $7.58 | $7.24 | $7.51 | $7.51 | 1,087,872 |
2016-05-26 | $7.31 | $7.38 | $7.20 | $7.34 | $7.34 | 685,001 |
2016-05-25 | $7.16 | $7.36 | $7.03 | $7.32 | $7.32 | 1,103,303 |
2016-05-24 | $7.00 | $7.17 | $6.94 | $7.17 | $7.17 | 387,947 |
2016-05-23 | $6.86 | $7.04 | $6.85 | $6.97 | $6.97 | 462,302 |
2016-05-20 | $6.71 | $7.03 | $6.71 | $6.84 | $6.84 | 528,641 |
2016-05-19 | $6.89 | $6.91 | $6.67 | $6.72 | $6.72 | 351,215 |
2016-05-18 | $6.70 | $7.04 | $6.65 | $6.91 | $6.91 | 451,944 |
2016-05-17 | $6.90 | $6.99 | $6.69 | $6.71 | $6.71 | 668,527 |
2016-05-16 | $6.68 | $6.98 | $6.68 | $6.93 | $6.93 | 873,651 |
2016-05-13 | $6.56 | $6.76 | $6.54 | $6.68 | $6.68 | 440,577 |
2016-05-12 | $6.78 | $6.96 | $6.54 | $6.56 | $6.56 | 454,305 |
2016-05-11 | $6.81 | $6.92 | $6.72 | $6.78 | $6.78 | 328,771 |
2016-05-10 | $6.73 | $6.96 | $6.71 | $6.84 | $6.84 | 760,331 |
2016-05-09 | $6.62 | $6.79 | $6.53 | $6.67 | $6.67 | 585,335 |
2016-05-06 | $6.50 | $6.90 | $6.46 | $6.64 | $6.64 | 926,945 |
2016-05-05 | $6.65 | $6.86 | $6.40 | $6.51 | $6.51 | 1,114,420 |
2016-05-04 | $6.94 | $7.07 | $6.76 | $6.85 | $6.85 | 473,416 |
2016-05-03 | $7.13 | $7.14 | $6.95 | $6.97 | $6.97 | 351,204 |
2016-05-02 | $7.22 | $7.37 | $7.09 | $7.16 | $7.16 | 382,948 |
2016-04-29 | $7.32 | $7.49 | $7.11 | $7.18 | $7.18 | 328,392 |
2016-04-28 | $7.22 | $7.49 | $7.22 | $7.37 | $7.37 | 525,135 |
2016-04-27 | $7.40 | $7.53 | $7.11 | $7.27 | $7.27 | 593,955 |
2016-04-26 | $7.33 | $7.49 | $7.11 | $7.40 | $7.40 | 360,179 |
2016-04-25 | $7.26 | $7.37 | $7.24 | $7.32 | $7.32 | 256,900 |
2016-04-22 | $7.48 | $7.51 | $7.25 | $7.29 | $7.29 | 357,713 |
2016-04-21 | $7.38 | $7.60 | $7.37 | $7.46 | $7.46 | 520,285 |
2016-04-20 | $7.22 | $7.44 | $7.19 | $7.38 | $7.38 | 718,881 |
2016-04-19 | $7.05 | $7.28 | $6.98 | $7.18 | $7.18 | 1,471,187 |
2016-04-18 | $7.10 | $7.20 | $6.99 | $7.04 | $7.04 | 770,526 |
2016-04-15 | $7.09 | $7.18 | $7.03 | $7.11 | $7.11 | 236,159 |
2016-04-14 | $7.11 | $7.21 | $7.01 | $7.15 | $7.15 | 622,791 |
2016-04-13 | $7.15 | $7.35 | $7.10 | $7.14 | $7.14 | 686,206 |
2016-04-12 | $6.98 | $7.16 | $6.91 | $7.09 | $7.09 | 327,134 |
2016-04-11 | $7.08 | $7.17 | $6.89 | $7.02 | $7.02 | 426,192 |
2016-04-08 | $7.20 | $7.22 | $7.03 | $7.07 | $7.07 | 312,286 |
2016-04-07 | $7.18 | $7.27 | $7.10 | $7.13 | $7.13 | 343,362 |
2016-04-06 | $7.10 | $7.22 | $7.03 | $7.21 | $7.21 | 395,716 |
2016-04-05 | $7.10 | $7.18 | $7.01 | $7.10 | $7.10 | 454,116 |
2016-04-04 | $7.14 | $7.24 | $7.00 | $7.12 | $7.12 | 379,543 |
2016-04-01 | $7.14 | $7.19 | $7.02 | $7.18 | $7.18 | 409,369 |
2016-03-31 | $7.19 | $7.32 | $7.06 | $7.23 | $7.23 | 295,669 |
2016-03-30 | $7.06 | $7.25 | $7.01 | $7.20 | $7.20 | 307,497 |
2016-03-29 | $6.81 | $7.13 | $6.79 | $7.08 | $7.08 | 299,369 |
2016-03-28 | $6.85 | $6.93 | $6.75 | $6.81 | $6.81 | 234,670 |
2016-03-24 | $6.82 | $6.94 | $6.66 | $6.85 | $6.85 | 420,042 |
2016-03-23 | $7.35 | $7.39 | $6.81 | $6.82 | $6.82 | 692,626 |
2016-03-22 | $7.27 | $7.39 | $7.16 | $7.39 | $7.39 | 353,214 |
2016-03-21 | $7.34 | $7.36 | $7.18 | $7.27 | $7.27 | 500,681 |
2016-03-18 | $6.85 | $7.39 | $6.77 | $7.37 | $7.37 | 1,114,559 |
2016-03-17 | $6.66 | $6.79 | $6.51 | $6.78 | $6.78 | 486,370 |
2016-03-16 | $6.79 | $6.97 | $6.68 | $6.69 | $6.69 | 337,311 |
2016-03-15 | $6.79 | $6.84 | $6.66 | $6.80 | $6.80 | 523,317 |
2016-03-14 | $6.89 | $6.97 | $6.81 | $6.86 | $6.86 | 332,357 |
2016-03-11 | $7.01 | $7.09 | $6.83 | $6.93 | $6.93 | 346,404 |
2016-03-10 | $6.85 | $7.14 | $6.84 | $6.95 | $6.95 | 393,782 |
2016-03-09 | $6.86 | $6.93 | $6.71 | $6.83 | $6.83 | 246,881 |
2016-03-08 | $7.20 | $7.22 | $6.81 | $6.84 | $6.84 | 511,722 |
2016-03-07 | $6.88 | $7.27 | $6.83 | $7.17 | $7.17 | 607,387 |
2016-03-04 | $6.91 | $7.10 | $6.91 | $6.96 | $6.96 | 418,772 |
2016-03-03 | $6.79 | $7.11 | $6.65 | $6.96 | $6.96 | 766,861 |
2016-03-02 | $6.56 | $6.77 | $6.55 | $6.77 | $6.77 | 455,801 |
2016-03-01 | $6.73 | $6.75 | $6.48 | $6.61 | $6.61 | 682,444 |
2016-02-29 | $6.74 | $6.78 | $6.62 | $6.71 | $6.71 | 658,696 |
2016-02-26 | $6.59 | $6.79 | $6.53 | $6.68 | $6.68 | 506,696 |
2016-02-25 | $6.55 | $6.64 | $6.38 | $6.56 | $6.56 | 329,721 |
2016-02-24 | $6.39 | $6.55 | $6.31 | $6.54 | $6.54 | 356,222 |
2016-02-23 | $6.27 | $6.58 | $6.25 | $6.44 | $6.44 | 461,342 |
2016-02-22 | $6.27 | $6.35 | $6.20 | $6.25 | $6.25 | 718,606 |
2016-02-19 | $6.24 | $6.36 | $6.16 | $6.23 | $6.23 | 482,441 |
2016-02-18 | $6.35 | $6.46 | $6.21 | $6.31 | $6.31 | 455,158 |
2016-02-17 | $6.45 | $6.54 | $6.33 | $6.38 | $6.38 | 504,917 |
2016-02-16 | $6.34 | $6.43 | $6.27 | $6.37 | $6.37 | 1,112,695 |
2016-02-12 | $6.33 | $6.48 | $6.20 | $6.27 | $6.27 | 792,609 |
2016-02-11 | $6.20 | $6.39 | $6.11 | $6.26 | $6.26 | 443,861 |
2016-02-10 | $6.58 | $6.75 | $6.28 | $6.29 | $6.29 | 1,107,089 |
2016-02-09 | $6.38 | $6.69 | $6.16 | $6.56 | $6.56 | 762,695 |
2016-02-08 | $6.03 | $6.46 | $5.95 | $6.44 | $6.44 | 1,131,490 |
2016-02-05 | $6.22 | $6.29 | $5.90 | $6.06 | $6.06 | 798,035 |
2016-02-04 | $6.68 | $6.77 | $6.01 | $6.18 | $6.18 | 2,496,235 |
2016-02-03 | $5.42 | $5.50 | $5.20 | $5.50 | $5.50 | 408,080 |
2016-02-02 | $5.30 | $5.41 | $5.25 | $5.39 | $5.39 | 447,639 |
2016-02-01 | $5.45 | $5.45 | $5.29 | $5.35 | $5.35 | 306,139 |
2016-01-29 | $5.21 | $5.50 | $5.21 | $5.47 | $5.47 | 487,520 |
2016-01-28 | $5.50 | $5.60 | $5.09 | $5.18 | $5.18 | 855,632 |
2016-01-27 | $5.62 | $5.74 | $5.45 | $5.47 | $5.47 | 325,126 |
2016-01-26 | $5.61 | $5.76 | $5.46 | $5.68 | $5.68 | 270,327 |
2016-01-25 | $5.60 | $5.74 | $5.60 | $5.61 | $5.61 | 258,360 |
2016-01-22 | $5.68 | $5.73 | $5.55 | $5.67 | $5.67 | 382,987 |
2016-01-21 | $5.64 | $5.72 | $5.49 | $5.59 | $5.59 | 411,375 |
2016-01-20 | $5.56 | $5.69 | $5.25 | $5.61 | $5.61 | 519,512 |
2016-01-19 | $5.79 | $5.87 | $5.52 | $5.66 | $5.66 | 544,995 |
2016-01-15 | $5.53 | $5.80 | $5.42 | $5.75 | $5.75 | 548,892 |
2016-01-14 | $5.62 | $5.81 | $5.54 | $5.73 | $5.73 | 399,082 |
2016-01-13 | $5.93 | $6.04 | $5.61 | $5.63 | $5.63 | 373,604 |
2016-01-12 | $5.89 | $6.02 | $5.80 | $5.92 | $5.92 | 397,102 |
2016-01-11 | $6.04 | $6.11 | $5.80 | $5.86 | $5.86 | 477,551 |
2016-01-08 | $5.93 | $6.17 | $5.93 | $6.04 | $6.04 | 796,970 |
2016-01-07 | $6.26 | $6.26 | $5.92 | $5.93 | $5.93 | 881,316 |
2016-01-06 | $6.37 | $6.56 | $6.33 | $6.37 | $6.37 | 710,529 |
2016-01-05 | $6.35 | $6.58 | $6.30 | $6.44 | $6.44 | 487,487 |
2016-01-04 | $6.35 | $6.43 | $5.98 | $6.35 | $6.35 | 1,063,959 |
2015-12-31 | $6.54 | $6.55 | $6.42 | $6.44 | $6.44 | 414,893 |
2015-12-30 | $6.61 | $6.70 | $6.53 | $6.55 | $6.55 | 359,634 |
2015-12-29 | $6.58 | $6.80 | $6.56 | $6.65 | $6.65 | 391,064 |
2015-12-28 | $6.78 | $6.78 | $6.52 | $6.54 | $6.54 | 415,442 |
2015-12-24 | $6.67 | $6.86 | $6.67 | $6.75 | $6.75 | 291,380 |
2015-12-23 | $6.80 | $6.86 | $6.62 | $6.69 | $6.69 | 553,517 |
2015-12-22 | $6.75 | $6.79 | $6.59 | $6.78 | $6.78 | 292,104 |
2015-12-21 | $6.72 | $6.75 | $6.42 | $6.71 | $6.71 | 463,700 |
2015-12-18 | $6.83 | $6.99 | $6.69 | $6.70 | $6.70 | 807,629 |
2015-12-17 | $6.75 | $6.94 | $6.71 | $6.87 | $6.87 | 670,272 |
2015-12-16 | $6.80 | $6.87 | $6.60 | $6.71 | $6.71 | 422,401 |
2015-12-15 | $6.50 | $6.80 | $6.45 | $6.73 | $6.73 | 1,096,956 |
2015-12-14 | $6.21 | $6.50 | $6.13 | $6.46 | $6.46 | 938,523 |
2015-12-11 | $6.16 | $6.27 | $6.12 | $6.19 | $6.19 | 509,387 |
2015-12-10 | $6.23 | $6.32 | $6.02 | $6.28 | $6.28 | 524,431 |
2015-12-09 | $6.27 | $6.38 | $6.21 | $6.25 | $6.25 | 384,666 |
2015-12-08 | $6.21 | $6.36 | $6.19 | $6.27 | $6.27 | 465,420 |
2015-12-07 | $6.35 | $6.47 | $6.21 | $6.25 | $6.25 | 480,663 |
2015-12-04 | $6.24 | $6.54 | $6.22 | $6.38 | $6.38 | 666,314 |
2015-12-03 | $6.31 | $6.45 | $6.16 | $6.21 | $6.21 | 430,154 |
2015-12-02 | $6.28 | $6.47 | $6.22 | $6.30 | $6.30 | 722,013 |
2015-12-01 | $6.28 | $6.33 | $6.22 | $6.26 | $6.26 | 410,026 |
2015-11-30 | $6.26 | $6.38 | $6.21 | $6.25 | $6.25 | 397,858 |
2015-11-27 | $6.20 | $6.34 | $6.19 | $6.25 | $6.25 | 153,345 |
2015-11-25 | $6.07 | $6.30 | $6.01 | $6.22 | $6.22 | 359,382 |
2015-11-24 | $6.19 | $6.29 | $6.06 | $6.09 | $6.09 | 332,863 |
2015-11-23 | $6.09 | $6.38 | $6.06 | $6.23 | $6.23 | 464,613 |
2015-11-20 | $6.22 | $6.28 | $6.07 | $6.08 | $6.08 | 393,945 |
2015-11-19 | $6.11 | $6.27 | $5.97 | $6.18 | $6.18 | 593,516 |
2015-11-18 | $5.95 | $6.13 | $5.93 | $6.09 | $6.09 | 373,781 |
2015-11-17 | $5.87 | $6.02 | $5.75 | $5.96 | $5.96 | 416,357 |
2015-11-16 | $5.84 | $6.08 | $5.83 | $5.86 | $5.86 | 572,056 |
2015-11-13 | $5.64 | $5.94 | $5.58 | $5.87 | $5.87 | 479,019 |
2015-11-12 | $5.76 | $5.87 | $5.63 | $5.68 | $5.68 | 334,397 |
2015-11-11 | $6.04 | $6.04 | $5.79 | $5.80 | $5.80 | 525,608 |
2015-11-10 | $5.84 | $6.04 | $5.75 | $6.00 | $6.00 | 524,330 |
2015-11-09 | $5.92 | $5.96 | $5.78 | $5.85 | $5.85 | 563,015 |
2015-11-06 | $5.26 | $5.96 | $5.26 | $5.92 | $5.92 | 1,287,600 |
2015-11-05 | $5.37 | $5.59 | $5.08 | $5.25 | $5.25 | 944,152 |
2015-11-04 | $5.23 | $5.32 | $5.19 | $5.30 | $5.30 | 477,432 |
2015-11-03 | $5.21 | $5.40 | $5.21 | $5.23 | $5.23 | 455,464 |
2015-11-02 | $5.21 | $5.32 | $5.17 | $5.25 | $5.25 | 265,061 |
2015-10-30 | $5.05 | $5.29 | $5.04 | $5.20 | $5.20 | 456,010 |
2015-10-29 | $5.29 | $5.33 | $5.02 | $5.05 | $5.05 | 315,864 |
2015-10-28 | $4.98 | $5.30 | $4.88 | $5.29 | $5.29 | 504,801 |
2015-10-27 | $5.13 | $5.13 | $4.81 | $4.95 | $4.95 | 467,074 |
2015-10-26 | $4.88 | $5.17 | $4.82 | $5.16 | $5.16 | 459,550 |
2015-10-23 | $4.84 | $4.96 | $4.77 | $4.91 | $4.91 | 787,072 |
2015-10-22 | $4.82 | $4.98 | $4.77 | $4.78 | $4.78 | 729,768 |
2015-10-21 | $4.99 | $4.99 | $4.77 | $4.81 | $4.81 | 278,431 |
2015-10-20 | $4.90 | $5.04 | $4.85 | $4.97 | $4.97 | 426,900 |
2015-10-19 | $4.82 | $5.00 | $4.75 | $4.91 | $4.91 | 342,735 |
2015-10-16 | $4.75 | $4.94 | $4.73 | $4.83 | $4.83 | 373,401 |
2015-10-15 | $4.53 | $4.73 | $4.52 | $4.73 | $4.73 | 463,118 |
2015-10-14 | $4.52 | $4.59 | $4.46 | $4.54 | $4.54 | 288,983 |
2015-10-13 | $4.47 | $4.58 | $4.42 | $4.49 | $4.49 | 422,998 |
2015-10-12 | $4.52 | $4.57 | $4.40 | $4.49 | $4.49 | 411,034 |
2015-10-09 | $4.49 | $4.62 | $4.42 | $4.54 | $4.54 | 397,596 |
2015-10-08 | $4.57 | $4.64 | $4.41 | $4.48 | $4.48 | 555,733 |
2015-10-07 | $4.51 | $4.69 | $4.49 | $4.59 | $4.59 | 360,115 |
2015-10-06 | $4.69 | $4.78 | $4.48 | $4.50 | $4.50 | 338,987 |
2015-10-05 | $4.74 | $4.87 | $4.67 | $4.71 | $4.71 | 360,672 |
2015-10-02 | $4.59 | $4.71 | $4.53 | $4.71 | $4.71 | 300,230 |
2015-10-01 | $4.45 | $4.68 | $4.41 | $4.64 | $4.64 | 646,472 |
2015-09-30 | $4.77 | $4.83 | $4.39 | $4.44 | $4.44 | 974,275 |
2015-09-29 | $4.81 | $5.05 | $4.66 | $4.69 | $4.69 | 627,702 |
2015-09-28 | $5.03 | $5.03 | $4.60 | $4.83 | $4.83 | 1,061,176 |
2015-09-25 | $5.48 | $5.53 | $4.98 | $5.04 | $5.04 | 1,123,222 |
2015-09-24 | $5.12 | $5.47 | $5.12 | $5.45 | $5.45 | 628,389 |
2015-09-23 | $5.26 | $5.42 | $5.13 | $5.15 | $5.15 | 562,103 |
2015-09-22 | $5.10 | $5.33 | $5.01 | $5.27 | $5.27 | 602,133 |
2015-09-21 | $5.14 | $5.28 | $5.01 | $5.18 | $5.18 | 652,221 |
2015-09-18 | $5.17 | $5.35 | $5.04 | $5.07 | $5.07 | 689,453 |
2015-09-17 | $5.10 | $5.33 | $5.10 | $5.27 | $5.27 | 313,160 |
2015-09-16 | $5.13 | $5.31 | $5.05 | $5.14 | $5.14 | 545,540 |
2015-09-15 | $5.00 | $5.16 | $4.95 | $5.16 | $5.16 | 341,481 |
2015-09-14 | $5.12 | $5.19 | $4.97 | $5.00 | $5.00 | 312,888 |
2015-09-11 | $5.08 | $5.13 | $4.91 | $5.13 | $5.13 | 536,672 |
2015-09-10 | $5.18 | $5.21 | $5.03 | $5.13 | $5.13 | 372,013 |
2015-09-09 | $5.35 | $5.43 | $5.15 | $5.18 | $5.18 | 243,357 |
2015-09-08 | $5.21 | $5.35 | $5.10 | $5.34 | $5.34 | 338,215 |
2015-09-04 | $5.17 | $5.24 | $5.12 | $5.15 | $5.15 | 215,410 |
2015-09-03 | $5.38 | $5.55 | $5.22 | $5.23 | $5.23 | 314,072 |
2015-09-02 | $5.39 | $5.47 | $5.31 | $5.39 | $5.39 | 369,752 |
Orasure Technologies Inc (OSUR) News Headlines
Recent Orasure Technologies Inc (OSUR) News
Similar Companies to Orasure Technologies Inc (OSUR) in the Medical Instruments & Supplies Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |