Precigen Inc (PGEN) Exchange: NASDAQ
Data as of April 19, 2024
$1.52 ($0.02) 1.00%
Precigen Inc - Daily Information
Click for more stock information on Precigen Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $1.51 |
Previous Close | $1.52 |
High | $1.57 |
Low | $1.48 |
Adjusted Open | $1.51 |
Previous Adjusted Close | $1.52 |
Adjusted High | $1.57 |
Adjusted Low | $1.48 |
Invest in Precigen Inc (PGEN)
Key People Precigen Inc
Employee | Position |
---|---|
Randal J. Kirk | Executive Chairman |
Helen Sabzevari | President, Chief Executive Officer & Director |
Rutul R. Shah | Head-Operations & Portfolio |
Douglas E. Brough | Head-Research |
Thomas David Reed | Chief Science Officer |
Gaurav Vij | Head-Business Development |
Jeffrey Thomas Perez | Senior VP-Intellectual Property Affairs |
James Vincent Lambert | Chief Accounting Officer |
Steven M. Harasym | Head-Investor Relations |
Rob Russell | Head-Human Resources |
Donald P. Lehr | Secretary & Chief Legal Officer |
Dean Jonathan Mitchell | Independent Director |
Cesar L. Alvarez | Independent Director |
Robert B. Shapiro | Lead Independent Director |
Jeffrey B. Kindler | Independent Director |
Steven R. Frank | Independent Director |
James S. Turley | Independent Director |
Fred Hassan | Independent Director |
Vinita D. Gupta | Independent Director |
Company Profile Precigen Inc
Exchange: NASDAQ
IPO Date: Aug. 8, 2013
Employees: 233
Sector: Healthcare
Industry: Biotechnology
Website: Precigen Inc Website
Address: 9715 Key West Ave Suite 500, Gaithersburg, MD USA 20877
Historical Stock Data for Precigen Inc (PGEN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $1.51 | $1.57 | $1.48 | $1.52 | $1.52 | 695,579 |
2024-03-12 | $1.58 | $1.58 | $1.49 | $1.51 | $1.51 | 703,061 |
2024-03-11 | $1.77 | $1.79 | $1.55 | $1.56 | $1.56 | 1,279,704 |
2024-03-08 | $1.72 | $1.78 | $1.69 | $1.75 | $1.75 | 1,269,449 |
2024-03-07 | $1.66 | $1.74 | $1.65 | $1.67 | $1.67 | 997,485 |
2024-03-06 | $1.63 | $1.70 | $1.61 | $1.68 | $1.68 | 901,910 |
2024-03-05 | $1.61 | $1.67 | $1.58 | $1.61 | $1.61 | 808,757 |
2024-03-04 | $1.69 | $1.71 | $1.60 | $1.63 | $1.63 | 1,087,178 |
2024-03-01 | $1.58 | $1.70 | $1.54 | $1.69 | $1.69 | 1,287,358 |
2024-02-29 | $1.55 | $1.61 | $1.54 | $1.54 | $1.54 | 1,287,009 |
2024-02-28 | $1.60 | $1.63 | $1.46 | $1.52 | $1.52 | 1,667,072 |
2024-02-27 | $1.55 | $1.70 | $1.49 | $1.62 | $1.62 | 2,010,293 |
2024-02-26 | $1.47 | $1.66 | $1.45 | $1.53 | $1.53 | 2,244,221 |
2024-02-23 | $1.42 | $1.48 | $1.41 | $1.46 | $1.46 | 1,038,847 |
2024-02-22 | $1.42 | $1.47 | $1.42 | $1.44 | $1.44 | 1,140,036 |
2024-02-21 | $1.42 | $1.46 | $1.41 | $1.42 | $1.42 | 627,310 |
2024-02-20 | $1.40 | $1.50 | $1.40 | $1.42 | $1.42 | 1,098,142 |
2024-02-16 | $1.42 | $1.45 | $1.41 | $1.42 | $1.42 | 926,887 |
2024-02-15 | $1.42 | $1.44 | $1.37 | $1.43 | $1.43 | 996,615 |
2024-02-14 | $1.34 | $1.41 | $1.32 | $1.40 | $1.40 | 1,319,928 |
2024-02-13 | $1.40 | $1.41 | $1.30 | $1.31 | $1.31 | 2,347,104 |
2024-02-12 | $1.40 | $1.45 | $1.37 | $1.43 | $1.43 | 955,194 |
2024-02-09 | $1.37 | $1.42 | $1.37 | $1.40 | $1.40 | 650,325 |
2024-02-08 | $1.36 | $1.41 | $1.36 | $1.39 | $1.39 | 572,545 |
2024-02-07 | $1.41 | $1.42 | $1.37 | $1.38 | $1.38 | 878,613 |
2024-02-06 | $1.38 | $1.45 | $1.37 | $1.43 | $1.43 | 564,909 |
2024-02-05 | $1.38 | $1.42 | $1.36 | $1.38 | $1.38 | 513,049 |
2024-02-02 | $1.40 | $1.41 | $1.37 | $1.39 | $1.39 | 678,380 |
2024-02-01 | $1.38 | $1.42 | $1.36 | $1.40 | $1.40 | 661,704 |
2024-01-31 | $1.40 | $1.45 | $1.37 | $1.38 | $1.38 | 1,270,474 |
2024-01-30 | $1.46 | $1.46 | $1.36 | $1.39 | $1.39 | 1,227,129 |
2024-01-29 | $1.41 | $1.48 | $1.35 | $1.48 | $1.48 | 1,217,617 |
2024-01-26 | $1.44 | $1.45 | $1.36 | $1.38 | $1.38 | 1,050,195 |
2024-01-25 | $1.42 | $1.44 | $1.39 | $1.42 | $1.42 | 746,140 |
2024-01-24 | $1.44 | $1.44 | $1.37 | $1.39 | $1.39 | 933,394 |
2024-01-23 | $1.38 | $1.43 | $1.34 | $1.41 | $1.41 | 1,656,851 |
2024-01-22 | $1.29 | $1.37 | $1.29 | $1.34 | $1.34 | 1,017,006 |
2024-01-19 | $1.22 | $1.28 | $1.19 | $1.28 | $1.28 | 875,327 |
2024-01-18 | $1.30 | $1.32 | $1.20 | $1.21 | $1.21 | 1,111,018 |
2024-01-17 | $1.29 | $1.32 | $1.25 | $1.30 | $1.30 | 904,398 |
2024-01-16 | $1.41 | $1.41 | $1.25 | $1.31 | $1.31 | 1,416,295 |
2024-01-12 | $1.38 | $1.49 | $1.36 | $1.37 | $1.37 | 1,706,902 |
2024-01-11 | $1.35 | $1.39 | $1.29 | $1.38 | $1.38 | 1,352,276 |
2024-01-10 | $1.41 | $1.44 | $1.32 | $1.35 | $1.35 | 1,186,696 |
2024-01-09 | $1.40 | $1.47 | $1.34 | $1.40 | $1.40 | 1,717,820 |
2024-01-08 | $1.30 | $1.43 | $1.26 | $1.40 | $1.40 | 1,787,429 |
2024-01-05 | $1.31 | $1.34 | $1.23 | $1.29 | $1.29 | 751,822 |
2024-01-04 | $1.29 | $1.34 | $1.27 | $1.31 | $1.31 | 858,723 |
2024-01-03 | $1.41 | $1.41 | $1.29 | $1.30 | $1.30 | 987,586 |
2024-01-02 | $1.35 | $1.54 | $1.31 | $1.41 | $1.41 | 2,438,507 |
2023-12-29 | $1.40 | $1.43 | $1.30 | $1.34 | $1.34 | 1,406,346 |
2023-12-28 | $1.40 | $1.45 | $1.37 | $1.41 | $1.41 | 950,668 |
2023-12-27 | $1.36 | $1.42 | $1.33 | $1.40 | $1.40 | 1,341,655 |
2023-12-26 | $1.24 | $1.38 | $1.24 | $1.35 | $1.35 | 1,492,415 |
2023-12-22 | $1.13 | $1.28 | $1.11 | $1.26 | $1.26 | 1,647,542 |
2023-12-21 | $1.12 | $1.16 | $1.12 | $1.13 | $1.13 | 966,119 |
2023-12-20 | $1.16 | $1.18 | $1.09 | $1.10 | $1.10 | 1,567,843 |
2023-12-19 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 1,416,614 |
2023-12-18 | $1.20 | $1.23 | $1.14 | $1.15 | $1.15 | 925,410 |
2023-12-15 | $1.27 | $1.28 | $1.22 | $1.22 | $1.22 | 1,496,635 |
2023-12-14 | $1.22 | $1.28 | $1.21 | $1.26 | $1.26 | 1,359,141 |
2023-12-13 | $1.14 | $1.23 | $1.11 | $1.22 | $1.22 | 1,614,231 |
2023-12-12 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 744,889 |
2023-12-11 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 654,910 |
2023-12-08 | $1.15 | $1.21 | $1.14 | $1.18 | $1.18 | 832,995 |
2023-12-07 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 593,637 |
2023-12-06 | $1.22 | $1.27 | $1.13 | $1.15 | $1.15 | 2,096,577 |
2023-12-05 | $1.25 | $1.28 | $1.21 | $1.22 | $1.22 | 879,823 |
2023-12-04 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 1,014,616 |
2023-12-01 | $1.14 | $1.20 | $1.10 | $1.19 | $1.19 | 1,111,825 |
2023-11-30 | $1.10 | $1.16 | $1.08 | $1.12 | $1.12 | 975,718 |
2023-11-29 | $1.10 | $1.15 | $1.08 | $1.10 | $1.10 | 738,934 |
2023-11-28 | $1.12 | $1.13 | $1.08 | $1.12 | $1.12 | 1,186,177 |
2023-11-27 | $1.15 | $1.18 | $1.12 | $1.13 | $1.13 | 687,251 |
2023-11-24 | $1.14 | $1.25 | $1.13 | $1.16 | $1.16 | 960,227 |
2023-11-22 | $1.11 | $1.14 | $1.08 | $1.14 | $1.14 | 1,027,469 |
2023-11-21 | $1.20 | $1.20 | $1.08 | $1.11 | $1.11 | 984,955 |
2023-11-20 | $1.18 | $1.27 | $1.16 | $1.21 | $1.21 | 2,015,059 |
2023-11-17 | $1.15 | $1.22 | $1.12 | $1.18 | $1.18 | 2,513,899 |
2023-11-16 | $1.05 | $1.16 | $1.01 | $1.15 | $1.15 | 2,128,136 |
2023-11-15 | $1.00 | $1.11 | $1.00 | $1.06 | $1.06 | 1,656,621 |
2023-11-14 | $0.90 | $1.01 | $0.85 | $1.01 | $1.01 | 5,114,180 |
2023-11-13 | $1.06 | $1.06 | $0.84 | $0.89 | $0.89 | 5,805,240 |
2023-11-10 | $1.22 | $1.22 | $1.01 | $1.09 | $1.09 | 4,868,150 |
2023-11-09 | $1.26 | $1.27 | $1.22 | $1.26 | $1.26 | 2,050,429 |
2023-11-08 | $1.30 | $1.31 | $1.21 | $1.26 | $1.26 | 1,404,062 |
2023-11-07 | $1.16 | $1.32 | $1.14 | $1.31 | $1.31 | 2,024,188 |
2023-11-06 | $1.24 | $1.26 | $1.15 | $1.16 | $1.16 | 910,291 |
2023-11-03 | $1.11 | $1.23 | $1.11 | $1.21 | $1.21 | 1,127,069 |
2023-11-02 | $1.08 | $1.13 | $1.07 | $1.11 | $1.11 | 968,034 |
2023-11-01 | $1.15 | $1.15 | $1.07 | $1.07 | $1.07 | 678,739 |
2023-10-31 | $1.06 | $1.15 | $1.04 | $1.13 | $1.13 | 849,004 |
2023-10-30 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 647,471 |
2023-10-27 | $1.09 | $1.12 | $1.00 | $1.01 | $1.01 | 1,111,271 |
2023-10-26 | $1.11 | $1.11 | $1.07 | $1.11 | $1.11 | 1,121,706 |
2023-10-25 | $1.10 | $1.11 | $1.07 | $1.08 | $1.08 | 724,724 |
2023-10-24 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 895,230 |
2023-10-23 | $1.05 | $1.11 | $1.01 | $1.05 | $1.05 | 1,454,507 |
2023-10-20 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 833,803 |
2023-10-19 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 1,305,836 |
2023-10-18 | $1.14 | $1.18 | $1.10 | $1.16 | $1.16 | 891,445 |
2023-10-17 | $1.17 | $1.22 | $1.13 | $1.15 | $1.15 | 1,339,619 |
2023-10-16 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | 784,252 |
2023-10-13 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 949,671 |
2023-10-12 | $1.16 | $1.25 | $1.15 | $1.17 | $1.17 | 1,251,249 |
2023-10-11 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 1,083,761 |
2023-10-10 | $1.24 | $1.29 | $1.16 | $1.17 | $1.17 | 1,049,530 |
2023-10-09 | $1.31 | $1.33 | $1.21 | $1.23 | $1.23 | 802,648 |
2023-10-06 | $1.35 | $1.37 | $1.31 | $1.36 | $1.36 | 710,420 |
2023-10-05 | $1.31 | $1.38 | $1.30 | $1.37 | $1.37 | 702,567 |
2023-10-04 | $1.30 | $1.32 | $1.27 | $1.31 | $1.31 | 568,275 |
2023-10-03 | $1.30 | $1.32 | $1.24 | $1.30 | $1.30 | 821,254 |
2023-10-02 | $1.39 | $1.43 | $1.29 | $1.29 | $1.29 | 930,543 |
2023-09-29 | $1.44 | $1.46 | $1.39 | $1.42 | $1.42 | 1,454,279 |
2023-09-28 | $1.44 | $1.44 | $1.38 | $1.42 | $1.42 | 672,979 |
2023-09-27 | $1.44 | $1.48 | $1.40 | $1.43 | $1.43 | 688,148 |
2023-09-26 | $1.37 | $1.50 | $1.37 | $1.40 | $1.40 | 1,052,504 |
2023-09-25 | $1.37 | $1.37 | $1.27 | $1.34 | $1.34 | 1,154,370 |
2023-09-22 | $1.40 | $1.45 | $1.38 | $1.40 | $1.40 | 752,922 |
2023-09-21 | $1.36 | $1.42 | $1.34 | $1.40 | $1.40 | 820,051 |
2023-09-20 | $1.30 | $1.49 | $1.30 | $1.40 | $1.40 | 1,524,824 |
2023-09-19 | $1.45 | $1.45 | $1.24 | $1.32 | $1.32 | 2,271,078 |
2023-09-18 | $1.49 | $1.49 | $1.41 | $1.44 | $1.44 | 674,280 |
2023-09-15 | $1.48 | $1.54 | $1.47 | $1.49 | $1.49 | 1,304,372 |
2023-09-14 | $1.48 | $1.51 | $1.44 | $1.48 | $1.48 | 644,666 |
2023-09-13 | $1.51 | $1.54 | $1.44 | $1.46 | $1.46 | 666,531 |
2023-09-12 | $1.60 | $1.60 | $1.49 | $1.52 | $1.52 | 1,661,424 |
2023-09-11 | $1.63 | $1.65 | $1.58 | $1.59 | $1.59 | 811,012 |
2023-09-08 | $1.60 | $1.64 | $1.57 | $1.62 | $1.62 | 1,106,930 |
2023-09-07 | $1.64 | $1.67 | $1.60 | $1.61 | $1.61 | 1,079,553 |
2023-09-06 | $1.66 | $1.71 | $1.61 | $1.65 | $1.65 | 1,196,854 |
2023-09-05 | $1.82 | $1.83 | $1.64 | $1.64 | $1.64 | 1,934,916 |
2023-09-01 | $1.79 | $1.83 | $1.76 | $1.81 | $1.81 | 803,032 |
2023-08-31 | $1.86 | $1.87 | $1.74 | $1.75 | $1.75 | 1,424,475 |
2023-08-30 | $1.82 | $1.88 | $1.80 | $1.85 | $1.85 | 917,712 |
2023-08-29 | $1.74 | $1.85 | $1.72 | $1.84 | $1.84 | 1,364,297 |
2023-08-28 | $1.73 | $1.81 | $1.68 | $1.72 | $1.72 | 1,842,883 |
2023-08-25 | $1.53 | $1.78 | $1.53 | $1.73 | $1.73 | 5,452,588 |
2023-08-24 | $1.64 | $1.70 | $1.53 | $1.53 | $1.53 | 2,406,257 |
2023-08-23 | $1.60 | $1.72 | $1.59 | $1.68 | $1.68 | 1,616,130 |
2023-08-22 | $1.60 | $1.64 | $1.51 | $1.59 | $1.59 | 1,648,843 |
2023-08-21 | $1.62 | $1.65 | $1.55 | $1.61 | $1.61 | 1,276,200 |
2023-08-18 | $1.66 | $1.70 | $1.54 | $1.61 | $1.61 | 2,580,497 |
2023-08-17 | $1.57 | $1.77 | $1.53 | $1.72 | $1.72 | 5,602,954 |
2023-08-16 | $1.66 | $1.68 | $1.50 | $1.52 | $1.52 | 1,678,573 |
2023-08-15 | $1.70 | $1.70 | $1.49 | $1.53 | $1.53 | 2,632,092 |
2023-08-14 | $1.53 | $1.82 | $1.47 | $1.66 | $1.66 | 6,406,759 |
2023-08-11 | $1.44 | $1.57 | $1.42 | $1.54 | $1.54 | 1,860,007 |
2023-08-10 | $1.21 | $1.62 | $1.21 | $1.52 | $1.52 | 7,507,163 |
2023-08-09 | $1.32 | $1.32 | $1.17 | $1.24 | $1.24 | 1,654,229 |
2023-08-08 | $1.14 | $1.19 | $1.11 | $1.16 | $1.16 | 688,496 |
2023-08-07 | $1.11 | $1.15 | $1.06 | $1.14 | $1.14 | 1,243,922 |
2023-08-04 | $1.10 | $1.16 | $1.09 | $1.11 | $1.11 | 1,570,367 |
2023-08-03 | $1.20 | $1.21 | $1.11 | $1.12 | $1.12 | 1,283,231 |
2023-08-02 | $1.27 | $1.29 | $1.19 | $1.20 | $1.20 | 1,043,605 |
2023-08-01 | $1.39 | $1.40 | $1.28 | $1.29 | $1.29 | 1,111,162 |
2023-07-31 | $1.40 | $1.44 | $1.37 | $1.39 | $1.39 | 1,014,413 |
2023-07-28 | $1.27 | $1.39 | $1.27 | $1.38 | $1.38 | 1,120,004 |
2023-07-27 | $1.29 | $1.34 | $1.24 | $1.25 | $1.25 | 701,899 |
2023-07-26 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 748,366 |
2023-07-25 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 862,616 |
2023-07-24 | $1.36 | $1.36 | $1.23 | $1.27 | $1.27 | 1,518,640 |
2023-07-21 | $1.36 | $1.39 | $1.28 | $1.34 | $1.34 | 1,152,568 |
2023-07-20 | $1.41 | $1.43 | $1.32 | $1.35 | $1.35 | 1,042,904 |
2023-07-19 | $1.40 | $1.55 | $1.37 | $1.41 | $1.41 | 2,204,152 |
2023-07-18 | $1.32 | $1.45 | $1.32 | $1.36 | $1.36 | 2,504,381 |
2023-07-17 | $1.17 | $1.32 | $1.15 | $1.31 | $1.31 | 2,575,960 |
2023-07-14 | $1.17 | $1.20 | $1.14 | $1.18 | $1.18 | 790,204 |
2023-07-13 | $1.18 | $1.21 | $1.16 | $1.18 | $1.18 | 874,266 |
2023-07-12 | $1.18 | $1.22 | $1.14 | $1.16 | $1.16 | 1,224,635 |
2023-07-11 | $1.10 | $1.17 | $1.08 | $1.16 | $1.16 | 628,873 |
2023-07-10 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 954,344 |
2023-07-07 | $1.10 | $1.14 | $1.09 | $1.11 | $1.11 | 891,263 |
2023-07-06 | $1.10 | $1.12 | $1.05 | $1.08 | $1.08 | 753,935 |
2023-07-05 | $1.13 | $1.18 | $1.11 | $1.12 | $1.12 | 937,573 |
2023-07-03 | $1.12 | $1.17 | $1.12 | $1.13 | $1.13 | 659,211 |
2023-06-30 | $1.07 | $1.16 | $1.05 | $1.15 | $1.15 | 1,410,792 |
2023-06-29 | $1.03 | $1.07 | $1.00 | $1.05 | $1.05 | 910,487 |
2023-06-28 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 691,398 |
2023-06-27 | $1.05 | $1.07 | $0.99 | $1.04 | $1.04 | 1,063,750 |
2023-06-26 | $1.13 | $1.14 | $1.05 | $1.05 | $1.05 | 1,178,004 |
2023-06-23 | $1.15 | $1.16 | $1.11 | $1.13 | $1.13 | 5,654,598 |
2023-06-22 | $1.22 | $1.22 | $1.13 | $1.15 | $1.15 | 1,021,408 |
2023-06-21 | $1.25 | $1.26 | $1.15 | $1.17 | $1.17 | 1,103,603 |
2023-06-20 | $1.28 | $1.33 | $1.23 | $1.25 | $1.25 | 1,859,060 |
2023-06-16 | $1.29 | $1.30 | $1.20 | $1.22 | $1.22 | 1,395,077 |
2023-06-15 | $1.26 | $1.30 | $1.22 | $1.27 | $1.27 | 959,029 |
2023-06-14 | $1.35 | $1.36 | $1.24 | $1.24 | $1.24 | 986,492 |
2023-06-13 | $1.28 | $1.35 | $1.27 | $1.32 | $1.32 | 1,384,681 |
2023-06-12 | $1.21 | $1.38 | $1.19 | $1.27 | $1.27 | 1,822,211 |
2023-06-09 | $1.26 | $1.29 | $1.18 | $1.18 | $1.18 | 1,087,718 |
2023-06-08 | $1.32 | $1.33 | $1.24 | $1.26 | $1.26 | 1,267,596 |
2023-06-07 | $1.32 | $1.35 | $1.29 | $1.32 | $1.32 | 942,730 |
2023-06-06 | $1.33 | $1.36 | $1.29 | $1.30 | $1.30 | 1,078,253 |
2023-06-05 | $1.25 | $1.37 | $1.25 | $1.34 | $1.34 | 1,172,111 |
2023-06-02 | $1.33 | $1.33 | $1.24 | $1.29 | $1.29 | 807,228 |
2023-06-01 | $1.20 | $1.31 | $1.17 | $1.29 | $1.29 | 1,259,219 |
2023-05-31 | $1.23 | $1.26 | $1.17 | $1.19 | $1.19 | 3,991,005 |
2023-05-30 | $1.23 | $1.25 | $1.13 | $1.23 | $1.23 | 1,013,663 |
2023-05-26 | $1.19 | $1.23 | $1.12 | $1.22 | $1.22 | 997,438 |
2023-05-25 | $1.32 | $1.32 | $1.20 | $1.20 | $1.20 | 676,882 |
2023-05-24 | $1.43 | $1.43 | $1.26 | $1.32 | $1.32 | 1,397,231 |
2023-05-23 | $1.27 | $1.45 | $1.27 | $1.40 | $1.40 | 1,396,240 |
2023-05-22 | $1.30 | $1.35 | $1.28 | $1.31 | $1.31 | 949,336 |
2023-05-19 | $1.25 | $1.31 | $1.25 | $1.29 | $1.29 | 880,832 |
2023-05-18 | $1.24 | $1.28 | $1.20 | $1.25 | $1.25 | 621,024 |
2023-05-17 | $1.23 | $1.24 | $1.17 | $1.23 | $1.23 | 691,792 |
2023-05-16 | $1.16 | $1.25 | $1.15 | $1.22 | $1.22 | 597,877 |
2023-05-15 | $1.07 | $1.25 | $1.07 | $1.21 | $1.21 | 1,491,970 |
2023-05-12 | $1.13 | $1.15 | $1.05 | $1.06 | $1.06 | 909,953 |
2023-05-11 | $1.21 | $1.21 | $1.12 | $1.14 | $1.14 | 727,351 |
2023-05-10 | $1.27 | $1.28 | $1.12 | $1.21 | $1.21 | 1,805,692 |
2023-05-09 | $1.26 | $1.27 | $1.21 | $1.26 | $1.26 | 722,652 |
2023-05-08 | $1.20 | $1.28 | $1.19 | $1.25 | $1.25 | 625,210 |
2023-05-05 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 655,821 |
2023-05-04 | $1.23 | $1.23 | $1.16 | $1.20 | $1.20 | 753,806 |
2023-05-03 | $1.12 | $1.23 | $1.12 | $1.23 | $1.23 | 1,112,212 |
2023-05-02 | $1.16 | $1.20 | $1.12 | $1.13 | $1.13 | 584,024 |
2023-05-01 | $1.21 | $1.22 | $1.14 | $1.18 | $1.18 | 984,295 |
2023-04-28 | $1.15 | $1.25 | $1.15 | $1.21 | $1.21 | 1,186,122 |
2023-04-27 | $1.16 | $1.21 | $1.10 | $1.17 | $1.17 | 986,919 |
2023-04-26 | $1.13 | $1.16 | $1.09 | $1.13 | $1.13 | 979,413 |
2023-04-25 | $1.15 | $1.20 | $1.12 | $1.13 | $1.13 | 842,697 |
2023-04-24 | $1.22 | $1.24 | $1.14 | $1.16 | $1.16 | 1,356,520 |
2023-04-21 | $1.15 | $1.26 | $1.15 | $1.22 | $1.22 | 1,925,829 |
2023-04-20 | $1.13 | $1.31 | $1.13 | $1.16 | $1.16 | 2,956,387 |
2023-04-19 | $1.12 | $1.17 | $1.09 | $1.16 | $1.16 | 935,637 |
2023-04-18 | $1.18 | $1.18 | $1.10 | $1.13 | $1.13 | 1,057,538 |
2023-04-17 | $1.06 | $1.17 | $1.05 | $1.16 | $1.16 | 1,979,652 |
2023-04-14 | $1.10 | $1.12 | $1.02 | $1.05 | $1.05 | 1,118,563 |
2023-04-13 | $1.00 | $1.13 | $0.98 | $1.11 | $1.11 | 1,202,198 |
2023-04-12 | $1.02 | $1.04 | $0.96 | $0.96 | $0.96 | 1,084,564 |
2023-04-11 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 952,610 |
2023-04-10 | $1.00 | $1.04 | $0.97 | $1.03 | $1.03 | 542,353 |
2023-04-06 | $0.99 | $1.02 | $0.96 | $1.01 | $1.01 | 514,458 |
2023-04-05 | $1.03 | $1.03 | $0.96 | $0.98 | $0.98 | 2,336,435 |
2023-04-04 | $1.13 | $1.14 | $1.01 | $1.03 | $1.03 | 1,516,704 |
2023-04-03 | $1.06 | $1.13 | $1.05 | $1.12 | $1.12 | 1,600,823 |
2023-03-31 | $1.04 | $1.08 | $1.02 | $1.06 | $1.06 | 1,556,323 |
2023-03-30 | $1.01 | $1.06 | $0.97 | $1.01 | $1.01 | 1,439,521 |
2023-03-29 | $0.92 | $1.08 | $0.86 | $1.02 | $1.02 | 2,466,525 |
2023-03-28 | $0.89 | $0.94 | $0.87 | $0.88 | $0.88 | 1,474,121 |
2023-03-27 | $0.82 | $0.90 | $0.81 | $0.88 | $0.88 | 4,061,407 |
2023-03-24 | $0.97 | $0.97 | $0.91 | $0.96 | $0.96 | 1,786,920 |
2023-03-23 | $1.02 | $1.03 | $0.90 | $0.94 | $0.94 | 3,956,362 |
2023-03-22 | $1.07 | $1.09 | $1.01 | $1.01 | $1.01 | 1,053,676 |
2023-03-21 | $1.01 | $1.09 | $1.01 | $1.09 | $1.09 | 1,271,983 |
2023-03-20 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 1,444,246 |
2023-03-17 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 4,998,632 |
2023-03-16 | $1.10 | $1.11 | $1.05 | $1.08 | $1.08 | 1,069,077 |
2023-03-15 | $1.10 | $1.12 | $1.05 | $1.10 | $1.10 | 1,142,790 |
2023-03-14 | $1.12 | $1.14 | $1.05 | $1.10 | $1.10 | 1,377,571 |
2023-03-13 | $1.11 | $1.12 | $1.05 | $1.09 | $1.09 | 1,505,783 |
2023-03-10 | $1.16 | $1.17 | $1.06 | $1.09 | $1.09 | 2,495,631 |
2023-03-09 | $1.30 | $1.31 | $1.16 | $1.17 | $1.17 | 1,532,736 |
2023-03-08 | $1.34 | $1.36 | $1.22 | $1.28 | $1.28 | 1,180,702 |
2023-03-07 | $1.18 | $1.40 | $1.18 | $1.35 | $1.35 | 2,970,275 |
2023-03-06 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 1,322,767 |
2023-03-03 | $1.18 | $1.18 | $1.11 | $1.16 | $1.16 | 1,154,864 |
2023-03-02 | $1.16 | $1.16 | $1.11 | $1.13 | $1.13 | 1,425,918 |
2023-03-01 | $1.25 | $1.28 | $1.14 | $1.15 | $1.15 | 3,470,139 |
2023-02-28 | $1.25 | $1.32 | $1.22 | $1.26 | $1.26 | 1,801,872 |
2023-02-27 | $1.22 | $1.28 | $1.20 | $1.26 | $1.26 | 1,560,240 |
2023-02-24 | $1.21 | $1.25 | $1.18 | $1.20 | $1.20 | 2,215,776 |
2023-02-23 | $1.29 | $1.30 | $1.18 | $1.20 | $1.20 | 3,174,864 |
2023-02-22 | $1.31 | $1.33 | $1.27 | $1.28 | $1.28 | 1,402,263 |
2023-02-21 | $1.42 | $1.42 | $1.29 | $1.30 | $1.30 | 1,928,674 |
2023-02-17 | $1.41 | $1.45 | $1.36 | $1.39 | $1.39 | 2,984,307 |
2023-02-16 | $1.51 | $1.53 | $1.36 | $1.38 | $1.38 | 4,793,907 |
2023-02-15 | $1.57 | $1.59 | $1.49 | $1.51 | $1.51 | 2,513,817 |
2023-02-14 | $1.59 | $1.62 | $1.53 | $1.60 | $1.60 | 2,073,183 |
2023-02-13 | $1.70 | $1.73 | $1.58 | $1.59 | $1.59 | 2,508,967 |
2023-02-10 | $1.74 | $1.74 | $1.65 | $1.68 | $1.68 | 1,718,539 |
2023-02-09 | $1.84 | $1.92 | $1.73 | $1.74 | $1.74 | 2,321,233 |
2023-02-08 | $1.89 | $1.89 | $1.78 | $1.81 | $1.81 | 1,932,033 |
2023-02-07 | $1.96 | $2.01 | $1.84 | $1.87 | $1.87 | 2,349,567 |
2023-02-06 | $1.87 | $1.93 | $1.84 | $1.93 | $1.93 | 2,962,411 |
2023-02-03 | $1.80 | $1.88 | $1.76 | $1.83 | $1.83 | 2,644,131 |
2023-02-02 | $1.73 | $1.82 | $1.71 | $1.82 | $1.82 | 5,245,242 |
2023-02-01 | $1.65 | $1.73 | $1.56 | $1.69 | $1.69 | 5,893,203 |
2023-01-31 | $1.62 | $1.68 | $1.58 | $1.62 | $1.62 | 4,419,479 |
2023-01-30 | $1.66 | $1.67 | $1.52 | $1.56 | $1.56 | 2,677,009 |
2023-01-27 | $1.62 | $1.70 | $1.61 | $1.64 | $1.64 | 4,320,856 |
2023-01-26 | $1.71 | $1.72 | $1.61 | $1.62 | $1.62 | 3,144,200 |
2023-01-25 | $1.54 | $1.73 | $1.52 | $1.65 | $1.65 | 14,968,910 |
2023-01-24 | $2.14 | $2.23 | $2.05 | $2.19 | $2.19 | 1,577,760 |
2023-01-23 | $2.02 | $2.29 | $2.01 | $2.17 | $2.17 | 1,691,113 |
2023-01-20 | $2.08 | $2.12 | $1.93 | $1.99 | $1.99 | 1,163,249 |
2023-01-19 | $2.10 | $2.10 | $1.90 | $1.93 | $1.93 | 904,650 |
2023-01-18 | $2.11 | $2.19 | $2.03 | $2.11 | $2.11 | 909,017 |
2023-01-17 | $2.00 | $2.10 | $1.92 | $2.09 | $2.09 | 1,219,163 |
2023-01-13 | $1.75 | $2.04 | $1.74 | $2.01 | $2.01 | 1,523,258 |
2023-01-12 | $1.62 | $1.77 | $1.58 | $1.76 | $1.76 | 772,271 |
2023-01-11 | $1.59 | $1.63 | $1.54 | $1.62 | $1.62 | 615,400 |
2023-01-10 | $1.53 | $1.61 | $1.53 | $1.59 | $1.59 | 610,213 |
2023-01-09 | $1.61 | $1.64 | $1.55 | $1.56 | $1.56 | 586,722 |
2023-01-06 | $1.59 | $1.62 | $1.50 | $1.60 | $1.60 | 767,366 |
2023-01-05 | $1.55 | $1.58 | $1.52 | $1.56 | $1.56 | 549,735 |
2023-01-04 | $1.51 | $1.58 | $1.49 | $1.56 | $1.56 | 653,652 |
2023-01-03 | $1.57 | $1.58 | $1.45 | $1.48 | $1.48 | 705,556 |
2022-12-30 | $1.36 | $1.53 | $1.36 | $1.52 | $1.52 | 854,320 |
2022-12-29 | $1.33 | $1.42 | $1.32 | $1.41 | $1.41 | 1,206,607 |
2022-12-28 | $1.33 | $1.41 | $1.27 | $1.32 | $1.32 | 917,959 |
2022-12-27 | $1.40 | $1.40 | $1.26 | $1.27 | $1.27 | 595,186 |
2022-12-23 | $1.42 | $1.44 | $1.38 | $1.40 | $1.40 | 425,145 |
2022-12-22 | $1.44 | $1.46 | $1.35 | $1.42 | $1.42 | 696,985 |
2022-12-21 | $1.50 | $1.53 | $1.46 | $1.47 | $1.47 | 415,052 |
2022-12-20 | $1.49 | $1.53 | $1.46 | $1.49 | $1.49 | 703,628 |
2022-12-19 | $1.58 | $1.59 | $1.48 | $1.49 | $1.49 | 1,077,112 |
2022-12-16 | $1.62 | $1.64 | $1.57 | $1.58 | $1.58 | 688,501 |
2022-12-15 | $1.73 | $1.75 | $1.63 | $1.64 | $1.64 | 523,317 |
2022-12-14 | $1.68 | $1.73 | $1.62 | $1.71 | $1.71 | 712,188 |
2022-12-13 | $1.72 | $1.75 | $1.60 | $1.65 | $1.65 | 821,629 |
2022-12-12 | $1.60 | $1.62 | $1.53 | $1.61 | $1.61 | 599,683 |
2022-12-09 | $1.61 | $1.63 | $1.56 | $1.56 | $1.56 | 529,862 |
2022-12-08 | $1.60 | $1.66 | $1.58 | $1.59 | $1.59 | 511,058 |
2022-12-07 | $1.57 | $1.69 | $1.57 | $1.59 | $1.59 | 697,373 |
2022-12-06 | $1.72 | $1.73 | $1.57 | $1.58 | $1.58 | 599,466 |
2022-12-05 | $1.89 | $1.89 | $1.70 | $1.75 | $1.75 | 531,187 |
2022-12-02 | $1.78 | $1.90 | $1.76 | $1.89 | $1.89 | 515,864 |
2022-12-01 | $1.85 | $1.85 | $1.77 | $1.82 | $1.82 | 838,244 |
2022-11-30 | $1.75 | $1.83 | $1.72 | $1.82 | $1.82 | 940,813 |
2022-11-29 | $1.77 | $1.79 | $1.71 | $1.73 | $1.73 | 706,821 |
2022-11-28 | $1.88 | $1.94 | $1.75 | $1.77 | $1.77 | 924,243 |
2022-11-25 | $1.99 | $2.03 | $1.90 | $1.92 | $1.92 | 303,564 |
2022-11-23 | $1.94 | $2.09 | $1.91 | $2.02 | $2.02 | 1,106,269 |
2022-11-22 | $1.94 | $1.94 | $1.81 | $1.94 | $1.94 | 717,373 |
2022-11-21 | $1.93 | $1.98 | $1.91 | $1.92 | $1.92 | 795,153 |
2022-11-18 | $1.99 | $2.04 | $1.92 | $1.96 | $1.96 | 1,486,417 |
2022-11-17 | $1.77 | $1.92 | $1.74 | $1.85 | $1.85 | 1,621,091 |
2022-11-16 | $1.95 | $1.96 | $1.80 | $1.83 | $1.83 | 887,869 |
2022-11-15 | $1.95 | $1.99 | $1.90 | $1.95 | $1.95 | 1,051,572 |
2022-11-14 | $1.80 | $1.93 | $1.79 | $1.89 | $1.89 | 945,760 |
2022-11-11 | $1.75 | $1.89 | $1.72 | $1.84 | $1.84 | 1,094,424 |
2022-11-10 | $1.57 | $1.79 | $1.56 | $1.78 | $1.78 | 934,017 |
2022-11-09 | $1.60 | $1.60 | $1.44 | $1.47 | $1.47 | 736,162 |
2022-11-08 | $1.60 | $1.64 | $1.54 | $1.60 | $1.60 | 649,832 |
2022-11-07 | $1.60 | $1.66 | $1.56 | $1.59 | $1.59 | 602,938 |
2022-11-04 | $1.73 | $1.73 | $1.55 | $1.62 | $1.62 | 721,520 |
2022-11-03 | $1.58 | $1.76 | $1.58 | $1.70 | $1.70 | 731,713 |
2022-11-02 | $1.70 | $1.73 | $1.62 | $1.64 | $1.64 | 835,627 |
2022-11-01 | $1.65 | $1.72 | $1.62 | $1.69 | $1.69 | 478,783 |
2022-10-31 | $1.57 | $1.69 | $1.55 | $1.62 | $1.62 | 719,257 |
2022-10-28 | $1.56 | $1.63 | $1.53 | $1.61 | $1.61 | 729,551 |
2022-10-27 | $1.67 | $1.69 | $1.56 | $1.57 | $1.57 | 667,774 |
2022-10-26 | $1.75 | $1.78 | $1.65 | $1.66 | $1.66 | 531,947 |
2022-10-25 | $1.69 | $1.80 | $1.69 | $1.74 | $1.74 | 477,090 |
2022-10-24 | $1.70 | $1.74 | $1.62 | $1.71 | $1.71 | 418,140 |
2022-10-21 | $1.74 | $1.76 | $1.67 | $1.72 | $1.72 | 391,438 |
2022-10-20 | $1.70 | $1.78 | $1.67 | $1.72 | $1.72 | 392,268 |
2022-10-19 | $1.84 | $1.84 | $1.68 | $1.70 | $1.70 | 489,908 |
2022-10-18 | $1.88 | $1.89 | $1.81 | $1.86 | $1.86 | 411,338 |
2022-10-17 | $1.70 | $1.87 | $1.70 | $1.86 | $1.86 | 537,265 |
2022-10-14 | $1.83 | $1.84 | $1.69 | $1.72 | $1.72 | 479,015 |
2022-10-13 | $1.75 | $1.87 | $1.73 | $1.81 | $1.81 | 662,781 |
2022-10-12 | $1.84 | $1.86 | $1.76 | $1.81 | $1.81 | 889,376 |
2022-10-11 | $1.80 | $1.87 | $1.75 | $1.84 | $1.84 | 734,678 |
2022-10-10 | $1.76 | $1.85 | $1.72 | $1.80 | $1.80 | 702,827 |
2022-10-07 | $2.03 | $2.05 | $1.76 | $1.76 | $1.76 | 1,412,431 |
2022-10-06 | $2.25 | $2.27 | $2.03 | $2.06 | $2.06 | 959,169 |
2022-10-05 | $2.21 | $2.28 | $2.15 | $2.26 | $2.26 | 653,562 |
2022-10-04 | $2.09 | $2.23 | $2.04 | $2.22 | $2.22 | 1,084,356 |
2022-10-03 | $2.12 | $2.15 | $1.97 | $2.02 | $2.02 | 665,236 |
2022-09-30 | $2.05 | $2.20 | $2.03 | $2.12 | $2.12 | 975,368 |
2022-09-29 | $2.14 | $2.15 | $2.00 | $2.05 | $2.05 | 680,502 |
2022-09-28 | $2.16 | $2.28 | $2.11 | $2.16 | $2.16 | 834,142 |
2022-09-27 | $2.10 | $2.22 | $2.07 | $2.10 | $2.10 | 1,302,973 |
2022-09-26 | $2.13 | $2.22 | $2.04 | $2.08 | $2.08 | 1,095,361 |
2022-09-23 | $2.30 | $2.36 | $2.13 | $2.18 | $2.18 | 1,232,961 |
2022-09-22 | $2.32 | $2.42 | $2.26 | $2.36 | $2.36 | 1,463,557 |
2022-09-21 | $2.67 | $2.67 | $2.25 | $2.31 | $2.31 | 1,074,778 |
2022-09-20 | $2.57 | $2.74 | $2.57 | $2.68 | $2.68 | 930,262 |
2022-09-19 | $2.66 | $2.67 | $2.49 | $2.64 | $2.64 | 925,169 |
2022-09-16 | $2.71 | $2.76 | $2.46 | $2.72 | $2.72 | 1,913,004 |
2022-09-15 | $2.77 | $2.89 | $2.68 | $2.73 | $2.73 | 1,376,909 |
2022-09-14 | $2.75 | $2.79 | $2.67 | $2.76 | $2.76 | 896,195 |
2022-09-13 | $2.70 | $2.81 | $2.67 | $2.71 | $2.71 | 1,080,792 |
2022-09-12 | $2.79 | $2.82 | $2.66 | $2.79 | $2.79 | 1,250,799 |
2022-09-09 | $2.49 | $2.90 | $2.45 | $2.77 | $2.77 | 2,679,809 |
2022-09-08 | $2.29 | $2.48 | $2.27 | $2.46 | $2.46 | 1,122,766 |
2022-09-07 | $2.25 | $2.32 | $2.15 | $2.30 | $2.30 | 686,906 |
2022-09-06 | $2.40 | $2.46 | $2.27 | $2.28 | $2.28 | 670,487 |
2022-09-02 | $2.32 | $2.46 | $2.29 | $2.38 | $2.38 | 1,399,476 |
2022-09-01 | $2.17 | $2.32 | $2.15 | $2.29 | $2.29 | 1,034,876 |
2022-08-31 | $2.25 | $2.29 | $2.16 | $2.21 | $2.21 | 652,098 |
2022-08-30 | $2.42 | $2.44 | $2.17 | $2.24 | $2.24 | 909,305 |
2022-08-29 | $2.41 | $2.45 | $2.35 | $2.41 | $2.41 | 752,381 |
2022-08-26 | $2.52 | $2.54 | $2.43 | $2.47 | $2.47 | 1,031,785 |
2022-08-25 | $2.28 | $2.52 | $2.27 | $2.49 | $2.49 | 1,573,050 |
2022-08-24 | $2.10 | $2.23 | $2.08 | $2.19 | $2.19 | 642,644 |
2022-08-23 | $2.10 | $2.16 | $2.06 | $2.12 | $2.12 | 706,471 |
2022-08-22 | $2.09 | $2.17 | $2.03 | $2.05 | $2.05 | 994,417 |
2022-08-19 | $2.22 | $2.25 | $2.13 | $2.14 | $2.14 | 645,782 |
2022-08-18 | $2.28 | $2.30 | $2.19 | $2.26 | $2.26 | 835,256 |
2022-08-17 | $2.40 | $2.44 | $2.27 | $2.28 | $2.28 | 937,323 |
2022-08-16 | $2.59 | $2.61 | $2.36 | $2.41 | $2.41 | 944,133 |
2022-08-15 | $2.35 | $2.64 | $2.34 | $2.62 | $2.62 | 1,426,898 |
2022-08-12 | $2.33 | $2.44 | $2.31 | $2.37 | $2.37 | 1,221,449 |
2022-08-11 | $2.48 | $2.48 | $2.27 | $2.32 | $2.32 | 1,411,638 |
2022-08-10 | $2.33 | $2.46 | $2.20 | $2.42 | $2.42 | 1,981,520 |
2022-08-09 | $2.13 | $2.40 | $2.08 | $2.31 | $2.31 | 2,178,578 |
2022-08-08 | $2.07 | $2.12 | $1.99 | $2.05 | $2.05 | 796,704 |
2022-08-05 | $2.11 | $2.11 | $1.97 | $2.07 | $2.07 | 1,106,413 |
2022-08-04 | $1.81 | $2.17 | $1.81 | $2.12 | $2.12 | 2,368,847 |
2022-08-03 | $1.74 | $1.84 | $1.73 | $1.79 | $1.79 | 955,213 |
2022-08-02 | $1.52 | $1.69 | $1.52 | $1.68 | $1.68 | 757,198 |
2022-08-01 | $1.52 | $1.61 | $1.51 | $1.54 | $1.54 | 1,109,430 |
2022-07-29 | $1.59 | $1.62 | $1.52 | $1.57 | $1.57 | 777,537 |
2022-07-28 | $1.65 | $1.67 | $1.58 | $1.61 | $1.61 | 1,084,257 |
2022-07-27 | $1.81 | $1.81 | $1.63 | $1.64 | $1.64 | 1,478,891 |
2022-07-26 | $1.81 | $1.87 | $1.72 | $1.80 | $1.80 | 691,650 |
2022-07-25 | $1.84 | $1.91 | $1.78 | $1.82 | $1.82 | 941,258 |
2022-07-22 | $1.94 | $1.97 | $1.79 | $1.83 | $1.83 | 899,625 |
2022-07-21 | $1.87 | $1.92 | $1.85 | $1.91 | $1.91 | 937,270 |
2022-07-20 | $1.75 | $1.99 | $1.74 | $1.91 | $1.91 | 1,938,026 |
2022-07-19 | $1.72 | $1.79 | $1.70 | $1.75 | $1.75 | 1,241,633 |
2022-07-18 | $1.74 | $1.82 | $1.65 | $1.70 | $1.70 | 1,579,196 |
2022-07-15 | $1.73 | $1.74 | $1.58 | $1.69 | $1.69 | 1,525,943 |
2022-07-14 | $1.79 | $1.79 | $1.66 | $1.69 | $1.69 | 986,075 |
2022-07-13 | $1.54 | $1.82 | $1.52 | $1.79 | $1.79 | 1,842,868 |
2022-07-12 | $1.54 | $1.63 | $1.49 | $1.60 | $1.60 | 1,413,054 |
2022-07-11 | $1.66 | $1.68 | $1.51 | $1.55 | $1.55 | 1,747,062 |
2022-07-08 | $1.51 | $1.65 | $1.49 | $1.62 | $1.62 | 2,189,510 |
2022-07-07 | $1.50 | $1.58 | $1.46 | $1.55 | $1.55 | 1,990,883 |
2022-07-06 | $1.61 | $1.62 | $1.44 | $1.46 | $1.46 | 3,678,205 |
2022-07-05 | $1.51 | $1.78 | $1.49 | $1.62 | $1.62 | 22,745,344 |
2022-07-01 | $1.35 | $1.41 | $1.31 | $1.41 | $1.41 | 606,639 |
2022-06-30 | $1.33 | $1.36 | $1.30 | $1.34 | $1.34 | 713,256 |
2022-06-29 | $1.44 | $1.44 | $1.34 | $1.36 | $1.36 | 624,314 |
2022-06-28 | $1.39 | $1.46 | $1.36 | $1.44 | $1.44 | 831,776 |
2022-06-27 | $1.39 | $1.43 | $1.32 | $1.39 | $1.39 | 590,515 |
2022-06-24 | $1.39 | $1.45 | $1.30 | $1.40 | $1.40 | 2,780,966 |
2022-06-23 | $1.30 | $1.40 | $1.29 | $1.40 | $1.40 | 397,162 |
2022-06-22 | $1.30 | $1.38 | $1.27 | $1.29 | $1.29 | 1,328,383 |
2022-06-21 | $1.43 | $1.44 | $1.29 | $1.30 | $1.30 | 1,241,252 |
2022-06-17 | $1.24 | $1.48 | $1.23 | $1.35 | $1.35 | 2,668,070 |
2022-06-16 | $1.26 | $1.27 | $1.19 | $1.23 | $1.23 | 1,167,810 |
2022-06-15 | $1.23 | $1.34 | $1.23 | $1.30 | $1.30 | 1,271,845 |
2022-06-14 | $1.22 | $1.26 | $1.19 | $1.22 | $1.22 | 636,273 |
2022-06-13 | $1.25 | $1.28 | $1.19 | $1.22 | $1.22 | 801,395 |
2022-06-10 | $1.45 | $1.48 | $1.29 | $1.34 | $1.34 | 566,778 |
2022-06-09 | $1.53 | $1.57 | $1.48 | $1.49 | $1.49 | 663,462 |
2022-06-08 | $1.53 | $1.66 | $1.50 | $1.54 | $1.54 | 961,995 |
2022-06-07 | $1.31 | $1.55 | $1.31 | $1.53 | $1.53 | 985,255 |
2022-06-06 | $1.29 | $1.53 | $1.26 | $1.35 | $1.35 | 2,608,545 |
2022-06-03 | $1.19 | $1.33 | $1.19 | $1.25 | $1.25 | 883,491 |
2022-06-02 | $1.24 | $1.26 | $1.17 | $1.21 | $1.21 | 459,320 |
2022-06-01 | $1.34 | $1.38 | $1.21 | $1.22 | $1.22 | 991,035 |
2022-05-31 | $1.39 | $1.40 | $1.30 | $1.34 | $1.34 | 1,958,205 |
2022-05-27 | $1.32 | $1.43 | $1.26 | $1.38 | $1.38 | 1,387,320 |
2022-05-26 | $1.23 | $1.36 | $1.23 | $1.33 | $1.33 | 1,272,678 |
2022-05-25 | $1.26 | $1.30 | $1.19 | $1.24 | $1.24 | 851,234 |
2022-05-24 | $1.24 | $1.29 | $1.19 | $1.25 | $1.25 | 1,321,193 |
2022-05-23 | $1.25 | $1.27 | $1.20 | $1.25 | $1.25 | 806,272 |
2022-05-20 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 1,051,463 |
2022-05-19 | $1.24 | $1.27 | $1.19 | $1.25 | $1.25 | 670,345 |
2022-05-18 | $1.26 | $1.27 | $1.15 | $1.25 | $1.25 | 961,918 |
2022-05-17 | $1.28 | $1.32 | $1.26 | $1.28 | $1.28 | 835,623 |
2022-05-16 | $1.37 | $1.37 | $1.27 | $1.28 | $1.28 | 616,192 |
2022-05-13 | $1.18 | $1.40 | $1.18 | $1.35 | $1.35 | 1,177,236 |
2022-05-12 | $1.18 | $1.31 | $1.16 | $1.25 | $1.25 | 1,136,383 |
2022-05-11 | $1.29 | $1.34 | $1.18 | $1.19 | $1.19 | 1,159,730 |
2022-05-10 | $1.12 | $1.38 | $1.12 | $1.29 | $1.29 | 1,715,185 |
2022-05-09 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 1,158,734 |
2022-05-06 | $1.31 | $1.32 | $1.20 | $1.25 | $1.25 | 1,043,774 |
2022-05-05 | $1.41 | $1.43 | $1.26 | $1.30 | $1.30 | 1,042,845 |
2022-05-04 | $1.37 | $1.44 | $1.28 | $1.41 | $1.41 | 903,647 |
2022-05-03 | $1.40 | $1.46 | $1.35 | $1.38 | $1.38 | 596,049 |
2022-05-02 | $1.34 | $1.43 | $1.31 | $1.40 | $1.40 | 922,984 |
2022-04-29 | $1.38 | $1.46 | $1.32 | $1.33 | $1.33 | 738,400 |
2022-04-28 | $1.39 | $1.42 | $1.30 | $1.40 | $1.40 | 786,998 |
2022-04-27 | $1.47 | $1.47 | $1.38 | $1.38 | $1.38 | 839,166 |
2022-04-26 | $1.59 | $1.59 | $1.45 | $1.45 | $1.45 | 778,754 |
2022-04-25 | $1.60 | $1.62 | $1.54 | $1.59 | $1.59 | 865,176 |
2022-04-22 | $1.49 | $1.64 | $1.44 | $1.60 | $1.60 | 2,281,636 |
2022-04-21 | $1.59 | $1.62 | $1.46 | $1.48 | $1.48 | 1,318,452 |
2022-04-20 | $1.63 | $1.65 | $1.58 | $1.59 | $1.59 | 794,396 |
2022-04-19 | $1.67 | $1.72 | $1.62 | $1.63 | $1.63 | 1,090,674 |
2022-04-18 | $1.80 | $1.80 | $1.64 | $1.64 | $1.64 | 1,275,470 |
2022-04-14 | $1.92 | $1.95 | $1.78 | $1.78 | $1.78 | 1,039,349 |
2022-04-13 | $1.93 | $1.96 | $1.91 | $1.93 | $1.93 | 860,607 |
2022-04-12 | $2.06 | $2.08 | $1.90 | $1.92 | $1.92 | 1,460,384 |
2022-04-11 | $2.11 | $2.14 | $2.02 | $2.04 | $2.04 | 852,574 |
2022-04-08 | $2.31 | $2.39 | $2.12 | $2.13 | $2.13 | 895,232 |
2022-04-07 | $2.37 | $2.40 | $2.28 | $2.29 | $2.29 | 759,341 |
2022-04-06 | $2.34 | $2.40 | $2.28 | $2.37 | $2.37 | 1,359,614 |
2022-04-05 | $2.50 | $2.54 | $2.39 | $2.40 | $2.40 | 1,472,608 |
2022-04-04 | $2.46 | $2.59 | $2.26 | $2.53 | $2.53 | 5,783,372 |
2022-04-01 | $2.11 | $2.28 | $2.11 | $2.27 | $2.27 | 1,082,907 |
2022-03-31 | $2.10 | $2.16 | $2.09 | $2.11 | $2.11 | 717,743 |
2022-03-30 | $2.15 | $2.19 | $2.07 | $2.11 | $2.11 | 774,674 |
2022-03-29 | $2.09 | $2.19 | $2.09 | $2.14 | $2.14 | 779,363 |
2022-03-28 | $2.06 | $2.10 | $1.99 | $2.04 | $2.04 | 805,408 |
2022-03-25 | $2.13 | $2.15 | $2.05 | $2.06 | $2.06 | 811,327 |
2022-03-24 | $2.15 | $2.17 | $2.07 | $2.14 | $2.14 | 627,051 |
2022-03-23 | $2.17 | $2.21 | $2.10 | $2.11 | $2.11 | 1,101,249 |
2022-03-22 | $2.13 | $2.22 | $2.12 | $2.19 | $2.19 | 2,062,258 |
2022-03-21 | $2.14 | $2.17 | $2.05 | $2.10 | $2.10 | 1,996,539 |
2022-03-18 | $2.12 | $2.32 | $2.12 | $2.20 | $2.20 | 11,331,031 |
2022-03-17 | $2.05 | $2.16 | $1.99 | $2.15 | $2.15 | 2,434,079 |
2022-03-16 | $1.97 | $2.06 | $1.85 | $2.06 | $2.06 | 3,189,222 |
2022-03-15 | $1.93 | $1.96 | $1.86 | $1.94 | $1.94 | 2,336,547 |
2022-03-14 | $2.05 | $2.05 | $1.89 | $1.91 | $1.91 | 3,044,204 |
2022-03-11 | $2.22 | $2.23 | $2.06 | $2.06 | $2.06 | 1,386,698 |
2022-03-10 | $2.27 | $2.29 | $2.14 | $2.18 | $2.18 | 1,120,923 |
2022-03-09 | $2.19 | $2.33 | $2.15 | $2.32 | $2.32 | 1,468,249 |
2022-03-08 | $2.03 | $2.24 | $1.97 | $2.15 | $2.15 | 1,519,980 |
2022-03-07 | $2.02 | $2.08 | $2.01 | $2.02 | $2.02 | 1,599,356 |
2022-03-04 | $2.03 | $2.11 | $2.00 | $2.02 | $2.02 | 1,348,863 |
2022-03-03 | $2.26 | $2.27 | $2.05 | $2.05 | $2.05 | 1,471,410 |
2022-03-02 | $2.18 | $2.25 | $2.15 | $2.22 | $2.22 | 1,443,584 |
2022-03-01 | $2.14 | $2.23 | $2.10 | $2.16 | $2.16 | 1,352,445 |
2022-02-28 | $2.13 | $2.26 | $2.11 | $2.25 | $2.25 | 1,584,916 |
2022-02-25 | $2.19 | $2.22 | $2.12 | $2.21 | $2.21 | 1,731,468 |
2022-02-24 | $1.93 | $2.21 | $1.91 | $2.20 | $2.20 | 2,427,301 |
2022-02-23 | $2.06 | $2.09 | $1.99 | $2.01 | $2.01 | 1,709,582 |
2022-02-22 | $2.02 | $2.09 | $2.02 | $2.03 | $2.03 | 1,300,511 |
2022-02-18 | $2.03 | $2.10 | $2.01 | $2.04 | $2.04 | 1,229,146 |
2022-02-17 | $2.12 | $2.15 | $2.03 | $2.05 | $2.05 | 1,875,561 |
2022-02-16 | $2.17 | $2.20 | $2.10 | $2.16 | $2.16 | 1,132,016 |
2022-02-15 | $2.14 | $2.22 | $2.10 | $2.21 | $2.21 | 1,135,265 |
2022-02-14 | $2.19 | $2.20 | $2.08 | $2.08 | $2.08 | 1,011,098 |
2022-02-11 | $2.19 | $2.30 | $2.13 | $2.15 | $2.15 | 1,293,636 |
2022-02-10 | $2.21 | $2.36 | $2.16 | $2.19 | $2.19 | 1,994,096 |
2022-02-09 | $2.22 | $2.33 | $2.21 | $2.30 | $2.30 | 1,780,779 |
2022-02-08 | $2.23 | $2.23 | $2.14 | $2.20 | $2.20 | 922,351 |
2022-02-07 | $2.25 | $2.29 | $2.16 | $2.23 | $2.23 | 1,372,395 |
2022-02-04 | $2.20 | $2.28 | $2.13 | $2.24 | $2.24 | 2,646,300 |
2022-02-03 | $2.30 | $2.33 | $2.19 | $2.21 | $2.21 | 1,658,858 |
2022-02-02 | $2.61 | $2.61 | $2.31 | $2.33 | $2.33 | 1,763,560 |
2022-02-01 | $2.58 | $2.62 | $2.50 | $2.60 | $2.60 | 2,570,420 |
2022-01-31 | $2.46 | $2.59 | $2.44 | $2.58 | $2.58 | 2,707,976 |
2022-01-28 | $2.46 | $2.49 | $2.35 | $2.46 | $2.46 | 3,967,294 |
2022-01-27 | $2.75 | $2.78 | $2.44 | $2.45 | $2.45 | 1,666,779 |
2022-01-26 | $2.92 | $3.00 | $2.69 | $2.71 | $2.71 | 2,198,004 |
2022-01-25 | $2.76 | $2.96 | $2.76 | $2.90 | $2.90 | 2,212,364 |
2022-01-24 | $2.75 | $2.83 | $2.59 | $2.80 | $2.80 | 2,322,168 |
2022-01-21 | $3.00 | $3.04 | $2.80 | $2.81 | $2.81 | 1,813,310 |
2022-01-20 | $3.13 | $3.18 | $2.96 | $2.96 | $2.96 | 1,212,330 |
2022-01-19 | $3.09 | $3.18 | $2.99 | $3.00 | $3.00 | 1,641,458 |
2022-01-18 | $3.18 | $3.19 | $3.04 | $3.04 | $3.04 | 1,867,175 |
2022-01-14 | $3.05 | $3.25 | $3.02 | $3.23 | $3.23 | 1,282,127 |
2022-01-13 | $3.17 | $3.29 | $3.07 | $3.08 | $3.08 | 1,166,749 |
2022-01-12 | $3.32 | $3.35 | $3.12 | $3.12 | $3.12 | 887,354 |
2022-01-11 | $3.23 | $3.33 | $3.17 | $3.27 | $3.27 | 1,017,453 |
2022-01-10 | $3.15 | $3.20 | $3.05 | $3.19 | $3.19 | 1,379,791 |
2022-01-07 | $3.24 | $3.27 | $3.14 | $3.17 | $3.17 | 872,821 |
2022-01-06 | $3.27 | $3.36 | $3.15 | $3.19 | $3.19 | 1,264,359 |
2022-01-05 | $3.59 | $3.71 | $3.25 | $3.25 | $3.25 | 2,265,063 |
2022-01-04 | $3.96 | $3.99 | $3.62 | $3.63 | $3.63 | 3,037,458 |
2022-01-03 | $3.67 | $3.99 | $3.66 | $3.98 | $3.98 | 1,143,094 |
2021-12-31 | $3.84 | $3.94 | $3.70 | $3.71 | $3.71 | 1,109,166 |
2021-12-30 | $3.72 | $4.00 | $3.72 | $3.82 | $3.82 | 1,601,262 |
2021-12-29 | $3.78 | $3.81 | $3.69 | $3.75 | $3.75 | 1,352,925 |
2021-12-28 | $3.92 | $4.04 | $3.78 | $3.80 | $3.80 | 1,087,196 |
2021-12-27 | $4.08 | $4.08 | $3.92 | $3.93 | $3.93 | 1,225,877 |
2021-12-23 | $3.99 | $4.17 | $3.93 | $4.10 | $4.10 | 1,194,221 |
2021-12-22 | $3.92 | $4.05 | $3.83 | $3.98 | $3.98 | 1,353,749 |
2021-12-21 | $4.03 | $4.15 | $3.89 | $3.97 | $3.97 | 1,438,680 |
2021-12-20 | $3.88 | $4.03 | $3.76 | $3.97 | $3.97 | 1,604,531 |
2021-12-17 | $3.62 | $3.97 | $3.55 | $3.96 | $3.96 | 5,886,676 |
2021-12-16 | $3.79 | $3.85 | $3.61 | $3.67 | $3.67 | 1,362,016 |
2021-12-15 | $3.55 | $3.79 | $3.45 | $3.77 | $3.77 | 1,619,324 |
2021-12-14 | $3.65 | $3.69 | $3.48 | $3.53 | $3.53 | 1,407,731 |
2021-12-13 | $3.86 | $3.90 | $3.66 | $3.70 | $3.70 | 1,534,916 |
2021-12-10 | $3.96 | $4.05 | $3.84 | $3.85 | $3.85 | 927,357 |
2021-12-09 | $4.07 | $4.17 | $3.90 | $3.91 | $3.91 | 950,055 |
2021-12-08 | $3.95 | $4.19 | $3.85 | $4.16 | $4.16 | 946,378 |
2021-12-07 | $3.86 | $4.08 | $3.85 | $3.94 | $3.94 | 1,262,564 |
2021-12-06 | $3.68 | $3.85 | $3.61 | $3.81 | $3.81 | 1,157,758 |
2021-12-03 | $4.15 | $4.15 | $3.65 | $3.67 | $3.67 | 1,688,369 |
2021-12-02 | $3.82 | $4.02 | $3.74 | $3.99 | $3.99 | 1,733,646 |
2021-12-01 | $4.11 | $4.20 | $3.85 | $3.85 | $3.85 | 1,706,441 |
2021-11-30 | $3.72 | $4.02 | $3.72 | $3.94 | $3.94 | 1,929,108 |
2021-11-29 | $3.92 | $3.95 | $3.73 | $3.78 | $3.78 | 1,842,441 |
2021-11-26 | $3.96 | $4.01 | $3.78 | $3.86 | $3.86 | 1,057,455 |
2021-11-24 | $3.88 | $4.07 | $3.76 | $4.05 | $4.05 | 2,117,187 |
2021-11-23 | $3.57 | $3.66 | $3.42 | $3.63 | $3.63 | 2,459,336 |
2021-11-22 | $3.83 | $3.83 | $3.51 | $3.58 | $3.58 | 1,749,999 |
2021-11-19 | $3.70 | $3.83 | $3.64 | $3.76 | $3.76 | 1,504,507 |
2021-11-18 | $3.80 | $3.86 | $3.68 | $3.74 | $3.74 | 1,150,112 |
2021-11-17 | $3.88 | $4.02 | $3.75 | $3.75 | $3.75 | 1,415,638 |
2021-11-16 | $3.93 | $4.04 | $3.79 | $3.93 | $3.93 | 1,578,065 |
2021-11-15 | $4.32 | $4.32 | $3.91 | $3.96 | $3.96 | 1,672,847 |
2021-11-12 | $4.39 | $4.45 | $4.27 | $4.33 | $4.33 | 819,777 |
2021-11-11 | $4.40 | $4.44 | $4.28 | $4.36 | $4.36 | 907,343 |
2021-11-10 | $4.81 | $4.90 | $4.25 | $4.33 | $4.33 | 2,002,861 |
2021-11-09 | $4.93 | $5.00 | $4.77 | $4.85 | $4.85 | 851,524 |
2021-11-08 | $5.19 | $5.20 | $4.91 | $4.96 | $4.96 | 1,050,958 |
2021-11-05 | $5.18 | $5.23 | $4.98 | $5.11 | $5.11 | 1,411,655 |
2021-11-04 | $5.60 | $5.60 | $5.02 | $5.26 | $5.26 | 2,255,379 |
2021-11-03 | $5.17 | $5.50 | $5.15 | $5.50 | $5.50 | 1,438,126 |
2021-11-02 | $5.13 | $5.22 | $5.03 | $5.20 | $5.20 | 1,075,802 |
2021-11-01 | $4.85 | $5.17 | $4.80 | $5.14 | $5.14 | 1,122,343 |
2021-10-29 | $4.96 | $5.01 | $4.81 | $4.83 | $4.83 | 1,069,178 |
2021-10-28 | $4.51 | $4.97 | $4.48 | $4.96 | $4.96 | 1,353,870 |
2021-10-27 | $4.58 | $4.64 | $4.42 | $4.50 | $4.50 | 980,835 |
2021-10-26 | $4.59 | $4.74 | $4.54 | $4.58 | $4.58 | 831,570 |
2021-10-25 | $4.62 | $4.68 | $4.51 | $4.57 | $4.57 | 725,371 |
2021-10-22 | $4.64 | $4.69 | $4.48 | $4.59 | $4.59 | 955,658 |
2021-10-21 | $4.66 | $4.78 | $4.63 | $4.67 | $4.67 | 657,243 |
2021-10-20 | $4.81 | $4.85 | $4.66 | $4.67 | $4.67 | 813,817 |
2021-10-19 | $4.73 | $4.92 | $4.65 | $4.82 | $4.82 | 774,800 |
2021-10-18 | $4.63 | $4.76 | $4.57 | $4.72 | $4.72 | 808,297 |
2021-10-15 | $4.76 | $4.79 | $4.64 | $4.65 | $4.65 | 798,467 |
2021-10-14 | $4.64 | $4.74 | $4.59 | $4.67 | $4.67 | 777,568 |
2021-10-13 | $4.65 | $4.70 | $4.54 | $4.60 | $4.60 | 939,566 |
2021-10-12 | $4.61 | $4.77 | $4.59 | $4.66 | $4.66 | 729,403 |
2021-10-11 | $4.67 | $4.74 | $4.60 | $4.61 | $4.61 | 1,147,401 |
2021-10-08 | $4.77 | $4.77 | $4.61 | $4.67 | $4.67 | 834,138 |
2021-10-07 | $4.85 | $4.98 | $4.76 | $4.77 | $4.77 | 846,844 |
2021-10-06 | $5.01 | $5.07 | $4.78 | $4.80 | $4.80 | 1,303,443 |
2021-10-05 | $5.02 | $5.12 | $5.01 | $5.08 | $5.08 | 1,072,822 |
2021-10-04 | $5.10 | $5.18 | $4.98 | $5.04 | $5.04 | 1,106,657 |
2021-10-01 | $4.99 | $5.15 | $4.85 | $5.11 | $5.11 | 1,303,923 |
2021-09-30 | $5.03 | $5.12 | $4.97 | $4.99 | $4.99 | 1,021,920 |
2021-09-29 | $5.18 | $5.28 | $5.06 | $5.07 | $5.07 | 804,014 |
2021-09-28 | $5.40 | $5.40 | $5.15 | $5.17 | $5.17 | 1,389,156 |
2021-09-27 | $5.36 | $5.47 | $5.31 | $5.40 | $5.40 | 572,975 |
2021-09-24 | $5.56 | $5.59 | $5.28 | $5.29 | $5.29 | 743,074 |
2021-09-23 | $5.45 | $5.65 | $5.43 | $5.60 | $5.60 | 883,783 |
2021-09-22 | $5.44 | $5.54 | $5.30 | $5.39 | $5.39 | 1,006,300 |
2021-09-21 | $5.47 | $5.52 | $5.39 | $5.43 | $5.43 | 1,010,242 |
2021-09-20 | $5.35 | $5.58 | $5.28 | $5.44 | $5.44 | 1,248,271 |
2021-09-17 | $5.49 | $5.66 | $5.34 | $5.48 | $5.48 | 3,203,245 |
2021-09-16 | $5.49 | $5.53 | $5.29 | $5.45 | $5.45 | 974,783 |
2021-09-15 | $5.49 | $5.67 | $5.36 | $5.47 | $5.47 | 951,764 |
2021-09-14 | $5.89 | $5.90 | $5.48 | $5.49 | $5.49 | 1,144,733 |
2021-09-13 | $6.20 | $6.20 | $5.87 | $5.89 | $5.89 | 1,220,564 |
2021-09-10 | $6.28 | $6.32 | $6.10 | $6.18 | $6.18 | 1,465,602 |
2021-09-09 | $6.15 | $6.43 | $6.10 | $6.23 | $6.23 | 1,857,648 |
2021-09-08 | $6.25 | $6.31 | $6.11 | $6.15 | $6.15 | 1,059,176 |
2021-09-07 | $6.11 | $6.36 | $6.09 | $6.26 | $6.26 | 1,035,687 |
2021-09-03 | $6.25 | $6.46 | $6.08 | $6.14 | $6.14 | 1,064,770 |
2021-09-02 | $6.24 | $6.30 | $6.09 | $6.26 | $6.26 | 1,185,445 |
2021-09-01 | $6.05 | $6.37 | $6.05 | $6.25 | $6.25 | 1,495,638 |
2021-08-31 | $5.93 | $6.08 | $5.85 | $6.05 | $6.05 | 2,365,158 |
2021-08-30 | $6.00 | $6.15 | $5.87 | $5.95 | $5.95 | 1,092,485 |
2021-08-27 | $5.90 | $6.06 | $5.85 | $6.00 | $6.00 | 1,007,879 |
2021-08-26 | $5.77 | $6.08 | $5.75 | $5.90 | $5.90 | 963,549 |
2021-08-25 | $5.76 | $5.84 | $5.56 | $5.80 | $5.80 | 1,210,610 |
2021-08-24 | $6.06 | $6.08 | $5.76 | $5.84 | $5.84 | 791,072 |
2021-08-23 | $5.75 | $6.13 | $5.70 | $6.08 | $6.08 | 808,068 |
2021-08-20 | $5.44 | $5.73 | $5.44 | $5.62 | $5.62 | 867,848 |
2021-08-19 | $5.71 | $5.81 | $5.47 | $5.49 | $5.49 | 732,571 |
2021-08-18 | $5.93 | $6.01 | $5.71 | $5.76 | $5.76 | 535,284 |
2021-08-17 | $5.84 | $5.91 | $5.71 | $5.90 | $5.90 | 535,550 |
2021-08-16 | $6.11 | $6.16 | $5.85 | $5.85 | $5.85 | 627,220 |
2021-08-13 | $6.15 | $6.29 | $6.06 | $6.14 | $6.14 | 780,002 |
2021-08-12 | $6.10 | $6.19 | $5.81 | $6.12 | $6.12 | 1,125,523 |
2021-08-11 | $6.10 | $6.26 | $5.92 | $6.14 | $6.14 | 1,546,357 |
2021-08-10 | $5.59 | $6.24 | $5.59 | $6.04 | $6.04 | 1,876,660 |
2021-08-09 | $5.59 | $5.64 | $5.49 | $5.60 | $5.60 | 663,208 |
2021-08-06 | $5.54 | $5.59 | $5.42 | $5.56 | $5.56 | 805,351 |
2021-08-05 | $5.39 | $5.59 | $5.35 | $5.54 | $5.54 | 865,587 |
2021-08-04 | $5.47 | $5.57 | $5.24 | $5.35 | $5.35 | 664,683 |
2021-08-03 | $5.58 | $5.58 | $5.31 | $5.47 | $5.47 | 590,227 |
2021-08-02 | $5.51 | $5.71 | $5.46 | $5.61 | $5.61 | 502,252 |
2021-07-30 | $5.51 | $5.63 | $5.47 | $5.49 | $5.49 | 475,576 |
2021-07-29 | $5.70 | $5.82 | $5.54 | $5.55 | $5.55 | 599,782 |
2021-07-28 | $5.42 | $5.74 | $5.42 | $5.70 | $5.70 | 670,447 |
2021-07-27 | $5.47 | $5.53 | $5.23 | $5.42 | $5.42 | 638,897 |
2021-07-26 | $5.40 | $5.59 | $5.37 | $5.46 | $5.46 | 790,096 |
2021-07-23 | $5.57 | $5.60 | $5.39 | $5.41 | $5.41 | 568,077 |
2021-07-22 | $5.67 | $5.79 | $5.54 | $5.56 | $5.56 | 788,139 |
2021-07-21 | $5.53 | $5.87 | $5.49 | $5.72 | $5.72 | 941,356 |
2021-07-20 | $5.36 | $5.59 | $5.23 | $5.57 | $5.57 | 882,206 |
2021-07-19 | $5.43 | $5.49 | $5.04 | $5.32 | $5.32 | 1,439,147 |
2021-07-16 | $5.72 | $5.77 | $5.57 | $5.60 | $5.60 | 441,902 |
2021-07-15 | $5.70 | $5.77 | $5.47 | $5.67 | $5.67 | 976,027 |
2021-07-14 | $6.13 | $6.15 | $5.62 | $5.64 | $5.64 | 979,695 |
2021-07-13 | $5.93 | $6.13 | $5.83 | $6.07 | $6.07 | 990,644 |
2021-07-12 | $6.05 | $6.13 | $5.96 | $6.01 | $6.01 | 611,432 |
2021-07-09 | $6.07 | $6.16 | $5.97 | $6.07 | $6.07 | 633,216 |
2021-07-08 | $5.97 | $6.18 | $5.94 | $6.02 | $6.02 | 845,430 |
2021-07-07 | $6.25 | $6.29 | $5.90 | $6.07 | $6.07 | 840,257 |
2021-07-06 | $6.41 | $6.41 | $6.10 | $6.26 | $6.26 | 809,621 |
2021-07-02 | $6.54 | $6.54 | $6.27 | $6.42 | $6.42 | 636,897 |
2021-07-01 | $6.50 | $6.63 | $6.38 | $6.55 | $6.55 | 767,350 |
2021-06-30 | $6.48 | $6.61 | $6.30 | $6.52 | $6.52 | 514,769 |
2021-06-29 | $6.62 | $6.68 | $6.39 | $6.47 | $6.47 | 707,618 |
2021-06-28 | $6.82 | $6.96 | $6.61 | $6.65 | $6.65 | 571,944 |
2021-06-25 | $6.78 | $6.87 | $6.63 | $6.82 | $6.82 | 3,571,025 |
2021-06-24 | $6.59 | $6.90 | $6.57 | $6.82 | $6.82 | 1,038,104 |
2021-06-23 | $6.30 | $6.72 | $6.29 | $6.60 | $6.60 | 1,393,592 |
2021-06-22 | $6.27 | $6.32 | $6.05 | $6.30 | $6.30 | 718,547 |
2021-06-21 | $6.35 | $6.42 | $5.94 | $6.27 | $6.27 | 1,557,926 |
2021-06-18 | $6.28 | $6.43 | $6.16 | $6.35 | $6.35 | 4,470,887 |
2021-06-17 | $6.50 | $6.53 | $6.18 | $6.36 | $6.36 | 1,310,459 |
2021-06-16 | $6.69 | $6.75 | $6.26 | $6.56 | $6.56 | 1,328,140 |
2021-06-15 | $7.00 | $7.00 | $6.70 | $6.74 | $6.74 | 1,583,366 |
2021-06-14 | $7.17 | $7.32 | $6.95 | $7.05 | $7.05 | 2,696,136 |
2021-06-11 | $8.62 | $8.72 | $7.22 | $7.33 | $7.33 | 11,580,788 |
2021-06-10 | $7.24 | $7.27 | $6.97 | $6.99 | $6.99 | 1,454,014 |
2021-06-09 | $7.24 | $7.47 | $7.06 | $7.17 | $7.17 | 1,229,044 |
2021-06-08 | $7.12 | $7.25 | $6.96 | $7.20 | $7.20 | 1,187,234 |
2021-06-07 | $6.72 | $7.15 | $6.52 | $7.10 | $7.10 | 1,738,688 |
2021-06-04 | $6.64 | $6.84 | $6.52 | $6.67 | $6.67 | 617,751 |
2021-06-03 | $6.65 | $6.80 | $6.48 | $6.57 | $6.57 | 587,204 |
2021-06-02 | $6.65 | $6.75 | $6.50 | $6.63 | $6.63 | 1,043,453 |
2021-06-01 | $6.62 | $6.71 | $6.43 | $6.62 | $6.62 | 759,430 |
2021-05-28 | $6.76 | $7.01 | $6.59 | $6.60 | $6.60 | 914,595 |
2021-05-27 | $6.72 | $6.88 | $6.64 | $6.84 | $6.84 | 908,972 |
2021-05-26 | $6.41 | $6.71 | $6.39 | $6.71 | $6.71 | 768,409 |
2021-05-25 | $6.52 | $6.60 | $6.40 | $6.43 | $6.43 | 849,173 |
2021-05-24 | $6.83 | $6.83 | $6.43 | $6.54 | $6.54 | 995,988 |
2021-05-21 | $6.85 | $6.97 | $6.70 | $6.80 | $6.80 | 895,880 |
2021-05-20 | $6.52 | $6.79 | $6.41 | $6.75 | $6.75 | 897,111 |
2021-05-19 | $6.66 | $6.73 | $6.40 | $6.50 | $6.50 | 994,809 |
2021-05-18 | $6.75 | $6.98 | $6.64 | $6.76 | $6.76 | 761,166 |
2021-05-17 | $6.91 | $6.91 | $6.62 | $6.71 | $6.71 | 541,284 |
2021-05-14 | $6.40 | $6.93 | $6.11 | $6.92 | $6.92 | 1,403,311 |
2021-05-13 | $6.80 | $7.07 | $6.29 | $6.40 | $6.40 | 1,287,869 |
2021-05-12 | $6.53 | $7.44 | $6.53 | $6.81 | $6.81 | 1,319,570 |
2021-05-11 | $5.99 | $6.56 | $5.80 | $6.53 | $6.53 | 1,243,247 |
2021-05-10 | $6.56 | $6.61 | $6.24 | $6.24 | $6.24 | 1,043,341 |
2021-05-07 | $6.72 | $6.80 | $6.37 | $6.54 | $6.54 | 1,391,913 |
2021-05-06 | $6.58 | $6.66 | $6.32 | $6.64 | $6.64 | 1,062,790 |
2021-05-05 | $7.09 | $7.17 | $6.60 | $6.61 | $6.61 | 1,131,623 |
2021-05-04 | $7.27 | $7.27 | $6.95 | $7.06 | $7.06 | 1,440,708 |
2021-05-03 | $7.76 | $7.82 | $7.19 | $7.28 | $7.28 | 781,595 |
2021-04-30 | $8.25 | $8.30 | $7.66 | $7.74 | $7.74 | 997,865 |
2021-04-29 | $7.97 | $8.32 | $7.89 | $8.22 | $8.22 | 844,361 |
2021-04-28 | $7.95 | $8.21 | $7.81 | $7.95 | $7.95 | 638,602 |
2021-04-27 | $8.16 | $8.36 | $7.84 | $7.92 | $7.92 | 849,458 |
2021-04-26 | $8.12 | $8.30 | $8.04 | $8.22 | $8.22 | 712,572 |
2021-04-23 | $8.23 | $8.39 | $7.91 | $8.07 | $8.07 | 776,137 |
2021-04-22 | $8.20 | $8.53 | $7.93 | $8.21 | $8.21 | 1,025,166 |
2021-04-21 | $7.88 | $8.38 | $7.75 | $8.17 | $8.17 | 1,429,885 |
2021-04-20 | $7.34 | $7.94 | $7.34 | $7.84 | $7.84 | 1,311,424 |
2021-04-19 | $7.39 | $7.64 | $7.28 | $7.38 | $7.38 | 1,178,644 |
2021-04-16 | $7.94 | $7.96 | $7.32 | $7.49 | $7.49 | 1,305,718 |
2021-04-15 | $7.27 | $7.88 | $7.23 | $7.82 | $7.82 | 1,090,896 |
2021-04-14 | $7.12 | $7.68 | $7.11 | $7.27 | $7.27 | 905,212 |
2021-04-13 | $6.88 | $7.10 | $6.71 | $7.08 | $7.08 | 994,040 |
2021-04-12 | $7.01 | $7.01 | $6.68 | $6.83 | $6.83 | 876,228 |
2021-04-09 | $7.09 | $7.12 | $6.83 | $7.03 | $7.03 | 634,544 |
2021-04-08 | $6.96 | $7.24 | $6.91 | $7.06 | $7.06 | 1,025,614 |
2021-04-07 | $7.01 | $7.17 | $6.77 | $6.79 | $6.79 | 597,103 |
2021-04-06 | $7.57 | $7.64 | $7.01 | $7.03 | $7.03 | 1,242,638 |
2021-04-05 | $7.11 | $7.67 | $7.07 | $7.65 | $7.65 | 898,338 |
2021-04-01 | $7.01 | $7.24 | $6.89 | $6.99 | $6.99 | 664,276 |
2021-03-31 | $6.66 | $7.02 | $6.61 | $6.89 | $6.89 | 1,489,986 |
2021-03-30 | $6.90 | $6.95 | $6.52 | $6.74 | $6.74 | 943,587 |
2021-03-29 | $7.22 | $7.32 | $6.74 | $6.81 | $6.81 | 1,323,396 |
2021-03-26 | $7.80 | $7.87 | $7.26 | $7.49 | $7.49 | 927,957 |
2021-03-25 | $7.39 | $7.83 | $7.19 | $7.71 | $7.71 | 1,107,477 |
2021-03-24 | $7.80 | $7.85 | $7.41 | $7.44 | $7.44 | 1,967,515 |
2021-03-23 | $8.14 | $8.20 | $7.59 | $7.73 | $7.73 | 2,375,693 |
2021-03-22 | $7.97 | $8.30 | $7.68 | $8.21 | $8.21 | 1,384,870 |
2021-03-19 | $8.50 | $8.53 | $7.88 | $8.19 | $8.19 | 8,276,939 |
2021-03-18 | $8.88 | $9.07 | $8.43 | $8.45 | $8.45 | 1,570,055 |
2021-03-17 | $8.80 | $9.04 | $8.52 | $8.96 | $8.96 | 939,817 |
2021-03-16 | $9.50 | $9.59 | $8.85 | $8.89 | $8.89 | 1,180,421 |
2021-03-15 | $9.08 | $9.84 | $8.95 | $9.51 | $9.51 | 1,609,418 |
2021-03-12 | $8.96 | $9.06 | $8.65 | $8.96 | $8.96 | 697,824 |
2021-03-11 | $9.22 | $9.42 | $8.85 | $9.02 | $9.02 | 1,047,683 |
2021-03-10 | $8.76 | $9.44 | $8.76 | $9.21 | $9.21 | 1,737,324 |
2021-03-09 | $8.43 | $8.95 | $8.43 | $8.80 | $8.80 | 1,079,014 |
2021-03-08 | $8.50 | $8.65 | $8.17 | $8.38 | $8.38 | 977,721 |
2021-03-05 | $8.42 | $8.48 | $7.55 | $8.45 | $8.45 | 1,228,317 |
2021-03-04 | $8.33 | $8.53 | $7.91 | $8.19 | $8.19 | 1,230,398 |
2021-03-03 | $8.56 | $8.73 | $8.11 | $8.41 | $8.41 | 980,840 |
2021-03-02 | $8.44 | $9.09 | $8.27 | $8.58 | $8.58 | 1,899,555 |
2021-03-01 | $8.68 | $8.68 | $8.05 | $8.20 | $8.20 | 1,197,927 |
2021-02-26 | $8.27 | $8.50 | $8.03 | $8.44 | $8.44 | 1,178,124 |
2021-02-25 | $8.79 | $9.33 | $8.09 | $8.29 | $8.29 | 2,111,217 |
2021-02-24 | $8.10 | $8.70 | $8.10 | $8.57 | $8.57 | 1,026,109 |
2021-02-23 | $8.10 | $8.95 | $7.78 | $8.27 | $8.27 | 1,895,011 |
2021-02-22 | $8.02 | $8.59 | $7.75 | $8.22 | $8.22 | 1,667,767 |
2021-02-19 | $7.88 | $8.16 | $7.64 | $7.81 | $7.81 | 942,484 |
2021-02-18 | $7.99 | $8.13 | $7.77 | $7.80 | $7.80 | 875,535 |
2021-02-17 | $8.02 | $8.13 | $7.67 | $7.97 | $7.97 | 1,870,533 |
2021-02-16 | $8.40 | $8.48 | $7.81 | $8.07 | $8.07 | 1,229,282 |
2021-02-12 | $8.51 | $8.62 | $8.18 | $8.33 | $8.33 | 695,367 |
2021-02-11 | $8.79 | $8.88 | $8.26 | $8.50 | $8.50 | 1,140,251 |
2021-02-10 | $8.99 | $9.10 | $8.48 | $8.70 | $8.70 | 1,344,929 |
2021-02-09 | $8.75 | $9.05 | $8.38 | $8.85 | $8.85 | 1,311,828 |
2021-02-08 | $8.16 | $8.80 | $8.11 | $8.70 | $8.70 | 1,677,067 |
2021-02-05 | $7.90 | $8.33 | $7.62 | $8.10 | $8.10 | 2,128,549 |
2021-02-04 | $7.69 | $8.01 | $7.47 | $7.66 | $7.66 | 1,925,428 |
2021-02-03 | $7.85 | $7.94 | $7.31 | $7.61 | $7.61 | 2,375,063 |
2021-02-02 | $8.45 | $8.63 | $7.59 | $7.61 | $7.61 | 3,906,841 |
2021-02-01 | $8.90 | $8.91 | $8.12 | $8.47 | $8.47 | 2,336,204 |
2021-01-29 | $8.69 | $9.15 | $8.42 | $8.50 | $8.50 | 1,939,119 |
2021-01-28 | $9.38 | $9.66 | $8.33 | $8.43 | $8.43 | 4,274,974 |
2021-01-27 | $8.18 | $9.89 | $7.93 | $9.28 | $9.28 | 5,437,340 |
2021-01-26 | $9.00 | $9.10 | $8.12 | $8.14 | $8.14 | 3,034,298 |
2021-01-25 | $9.20 | $9.31 | $8.10 | $8.90 | $8.90 | 3,310,408 |
2021-01-22 | $7.82 | $9.27 | $7.74 | $9.21 | $9.21 | 5,939,440 |
2021-01-21 | $9.38 | $9.47 | $9.03 | $9.14 | $9.14 | 736,011 |
2021-01-20 | $8.41 | $9.79 | $8.40 | $9.41 | $9.41 | 2,392,356 |
2021-01-19 | $8.15 | $8.41 | $7.97 | $8.10 | $8.10 | 1,087,747 |
2021-01-15 | $8.53 | $8.61 | $7.85 | $8.01 | $8.01 | 1,424,455 |
2021-01-14 | $8.52 | $9.18 | $8.42 | $8.61 | $8.61 | 1,738,553 |
2021-01-13 | $8.74 | $8.85 | $8.02 | $8.42 | $8.42 | 1,332,347 |
2021-01-12 | $8.94 | $8.99 | $8.51 | $8.67 | $8.67 | 681,753 |
2021-01-11 | $9.11 | $9.25 | $8.72 | $8.85 | $8.85 | 844,477 |
2021-01-08 | $9.74 | $9.79 | $8.80 | $9.30 | $9.30 | 1,069,269 |
2021-01-07 | $9.58 | $10.23 | $9.48 | $9.52 | $9.52 | 1,170,408 |
2021-01-06 | $8.94 | $9.74 | $8.73 | $9.46 | $9.46 | 2,107,122 |
2021-01-05 | $10.57 | $10.75 | $9.47 | $9.57 | $9.57 | 1,716,186 |
2021-01-04 | $10.16 | $11.10 | $10.16 | $10.95 | $10.95 | 1,425,495 |
2020-12-31 | $9.92 | $10.55 | $9.85 | $10.20 | $10.20 | 1,369,768 |
2020-12-30 | $10.03 | $10.37 | $9.88 | $9.95 | $9.95 | 993,890 |
2020-12-29 | $10.63 | $10.79 | $9.83 | $9.99 | $9.99 | 1,406,203 |
2020-12-28 | $10.25 | $10.87 | $9.90 | $10.56 | $10.56 | 1,498,041 |
2020-12-24 | $9.89 | $10.25 | $9.85 | $10.02 | $10.02 | 653,630 |
2020-12-23 | $10.50 | $10.82 | $9.56 | $9.91 | $9.91 | 1,748,715 |
2020-12-22 | $9.98 | $10.63 | $9.55 | $10.50 | $10.50 | 2,596,254 |
2020-12-21 | $9.36 | $10.32 | $9.11 | $9.96 | $9.96 | 2,812,282 |
2020-12-18 | $8.21 | $9.66 | $8.21 | $9.63 | $9.63 | 4,611,406 |
2020-12-17 | $7.45 | $8.43 | $7.41 | $8.19 | $8.19 | 1,833,333 |
2020-12-16 | $7.20 | $7.74 | $7.07 | $7.49 | $7.49 | 1,810,343 |
2020-12-15 | $9.20 | $9.33 | $7.00 | $7.17 | $7.17 | 3,085,562 |
2020-12-14 | $8.48 | $9.50 | $8.46 | $9.23 | $9.23 | 1,650,420 |
2020-12-11 | $8.14 | $8.35 | $7.98 | $8.27 | $8.27 | 627,818 |
2020-12-10 | $8.16 | $8.60 | $8.16 | $8.30 | $8.30 | 663,305 |
2020-12-09 | $8.47 | $8.74 | $7.99 | $8.33 | $8.33 | 810,639 |
2020-12-08 | $8.09 | $8.90 | $8.09 | $8.40 | $8.40 | 1,440,114 |
2020-12-07 | $8.56 | $8.94 | $8.09 | $8.09 | $8.09 | 1,153,205 |
2020-12-04 | $8.44 | $8.95 | $7.95 | $8.47 | $8.47 | 1,155,734 |
2020-12-03 | $8.69 | $9.15 | $8.37 | $8.48 | $8.48 | 1,061,079 |
2020-12-02 | $8.15 | $8.73 | $8.08 | $8.55 | $8.55 | 1,233,455 |
2020-12-01 | $8.33 | $8.80 | $8.13 | $8.24 | $8.24 | 3,070,679 |
2020-11-30 | $7.75 | $7.95 | $7.27 | $7.92 | $7.92 | 1,206,850 |
2020-11-27 | $7.43 | $7.97 | $7.15 | $7.49 | $7.49 | 1,388,242 |
2020-11-25 | $6.22 | $7.65 | $6.18 | $7.48 | $7.48 | 3,389,687 |
2020-11-24 | $6.07 | $6.32 | $5.83 | $6.08 | $6.08 | 689,007 |
2020-11-23 | $6.30 | $6.45 | $5.93 | $5.94 | $5.94 | 819,526 |
2020-11-20 | $6.05 | $6.49 | $6.05 | $6.31 | $6.31 | 683,078 |
2020-11-19 | $6.02 | $6.19 | $5.95 | $6.14 | $6.14 | 381,768 |
2020-11-18 | $6.29 | $6.50 | $6.03 | $6.03 | $6.03 | 540,476 |
2020-11-17 | $6.36 | $6.70 | $6.16 | $6.20 | $6.20 | 834,867 |
2020-11-16 | $6.00 | $6.48 | $6.00 | $6.40 | $6.40 | 1,276,266 |
2020-11-13 | $5.87 | $5.96 | $5.68 | $5.91 | $5.91 | 444,383 |
2020-11-12 | $5.66 | $5.95 | $5.66 | $5.93 | $5.93 | 678,197 |
2020-11-11 | $6.05 | $6.24 | $5.73 | $5.78 | $5.78 | 825,377 |
2020-11-10 | $5.48 | $6.01 | $5.34 | $6.00 | $6.00 | 1,393,357 |
2020-11-09 | $5.07 | $5.58 | $5.07 | $5.43 | $5.43 | 1,237,193 |
2020-11-06 | $5.27 | $5.27 | $4.88 | $4.91 | $4.91 | 596,053 |
2020-11-05 | $5.21 | $5.30 | $4.93 | $5.27 | $5.27 | 780,831 |
2020-11-04 | $4.68 | $5.28 | $4.68 | $5.22 | $5.22 | 1,364,184 |
2020-11-03 | $4.27 | $4.74 | $4.25 | $4.68 | $4.68 | 1,198,518 |
2020-11-02 | $4.38 | $4.38 | $4.06 | $4.17 | $4.17 | 578,821 |
2020-10-30 | $4.30 | $4.35 | $4.08 | $4.29 | $4.29 | 692,959 |
2020-10-29 | $4.06 | $4.47 | $4.02 | $4.39 | $4.39 | 784,278 |
2020-10-28 | $4.14 | $4.23 | $3.95 | $4.11 | $4.11 | 562,736 |
2020-10-27 | $4.10 | $4.31 | $3.96 | $4.29 | $4.29 | 623,556 |
2020-10-26 | $4.35 | $4.37 | $3.98 | $4.10 | $4.10 | 770,125 |
2020-10-23 | $4.35 | $4.48 | $4.18 | $4.39 | $4.39 | 492,493 |
2020-10-22 | $4.32 | $4.56 | $4.26 | $4.33 | $4.33 | 529,939 |
2020-10-21 | $4.49 | $4.58 | $4.23 | $4.32 | $4.32 | 698,383 |
2020-10-20 | $4.52 | $4.65 | $4.26 | $4.53 | $4.53 | 865,741 |
2020-10-19 | $4.86 | $4.97 | $4.48 | $4.53 | $4.53 | 804,147 |
2020-10-16 | $4.99 | $5.06 | $4.80 | $4.83 | $4.83 | 720,958 |
2020-10-15 | $4.67 | $5.55 | $4.63 | $5.00 | $5.00 | 2,514,716 |
2020-10-14 | $4.80 | $5.02 | $4.65 | $4.67 | $4.67 | 792,391 |
2020-10-13 | $4.92 | $5.00 | $4.73 | $4.78 | $4.78 | 618,667 |
2020-10-12 | $5.60 | $5.60 | $4.88 | $5.02 | $5.02 | 1,904,019 |
2020-10-09 | $4.81 | $5.94 | $4.79 | $5.69 | $5.69 | 6,028,856 |
2020-10-08 | $4.36 | $4.56 | $4.32 | $4.41 | $4.41 | 821,068 |
2020-10-07 | $4.09 | $4.40 | $4.09 | $4.38 | $4.38 | 909,348 |
2020-10-06 | $4.01 | $4.29 | $3.96 | $4.05 | $4.05 | 812,281 |
2020-10-05 | $3.77 | $4.02 | $3.75 | $4.01 | $4.01 | 636,140 |
2020-10-02 | $3.72 | $4.04 | $3.66 | $3.75 | $3.75 | 791,899 |
2020-10-01 | $3.50 | $3.86 | $3.36 | $3.82 | $3.82 | 1,261,084 |
2020-09-30 | $3.54 | $3.65 | $3.41 | $3.50 | $3.50 | 2,144,649 |
2020-09-29 | $3.56 | $3.63 | $3.47 | $3.54 | $3.54 | 628,775 |
2020-09-28 | $3.74 | $3.75 | $3.50 | $3.58 | $3.58 | 832,840 |
2020-09-25 | $3.48 | $3.70 | $3.41 | $3.58 | $3.58 | 1,115,932 |
2020-09-24 | $3.77 | $3.97 | $3.47 | $3.50 | $3.50 | 956,309 |
2020-09-23 | $4.16 | $4.17 | $3.73 | $3.75 | $3.75 | 1,246,056 |
2020-09-22 | $4.18 | $4.25 | $4.05 | $4.15 | $4.15 | 832,762 |
2020-09-21 | $4.51 | $4.61 | $4.10 | $4.20 | $4.20 | 1,303,874 |
2020-09-18 | $4.95 | $4.98 | $4.62 | $4.70 | $4.70 | 4,026,182 |
2020-09-17 | $5.11 | $5.13 | $4.79 | $4.89 | $4.89 | 710,046 |
2020-09-16 | $5.22 | $5.39 | $5.11 | $5.18 | $5.18 | 759,532 |
2020-09-15 | $5.22 | $5.38 | $5.19 | $5.29 | $5.29 | 775,512 |
2020-09-14 | $4.93 | $5.34 | $4.93 | $5.20 | $5.20 | 1,009,227 |
2020-09-11 | $4.79 | $4.94 | $4.73 | $4.92 | $4.92 | 570,804 |
2020-09-10 | $4.81 | $4.99 | $4.75 | $4.76 | $4.76 | 497,521 |
2020-09-09 | $4.90 | $5.08 | $4.83 | $4.83 | $4.83 | 664,762 |
2020-09-08 | $4.98 | $5.10 | $4.82 | $4.83 | $4.83 | 750,921 |
2020-09-04 | $5.50 | $5.54 | $5.02 | $5.08 | $5.08 | 1,005,209 |
2020-09-03 | $5.85 | $5.90 | $5.37 | $5.49 | $5.49 | 779,711 |
2020-09-02 | $5.63 | $5.86 | $5.59 | $5.85 | $5.85 | 478,628 |
2020-09-01 | $5.98 | $6.09 | $5.57 | $5.74 | $5.74 | 1,085,882 |
2020-08-31 | $6.21 | $6.28 | $5.96 | $6.05 | $6.05 | 901,577 |
2020-08-28 | $5.88 | $6.24 | $5.88 | $6.20 | $6.20 | 985,981 |
2020-08-27 | $5.49 | $6.06 | $5.49 | $5.92 | $5.92 | 1,431,540 |
2020-08-26 | $5.56 | $5.71 | $5.43 | $5.50 | $5.50 | 546,299 |
2020-08-25 | $5.78 | $5.78 | $5.32 | $5.58 | $5.58 | 744,840 |
2020-08-24 | $6.13 | $6.15 | $5.43 | $5.55 | $5.55 | 1,455,022 |
2020-08-21 | $5.56 | $6.65 | $5.56 | $6.09 | $6.09 | 3,819,959 |
2020-08-20 | $5.25 | $5.64 | $5.23 | $5.57 | $5.57 | 1,523,677 |
2020-08-19 | $4.87 | $5.47 | $4.82 | $5.28 | $5.28 | 1,679,851 |
2020-08-18 | $5.01 | $5.02 | $4.80 | $4.89 | $4.89 | 809,750 |
2020-08-17 | $4.44 | $5.06 | $4.41 | $5.04 | $5.04 | 1,606,849 |
2020-08-14 | $4.46 | $4.65 | $4.26 | $4.45 | $4.45 | 1,785,016 |
2020-08-13 | $4.22 | $4.37 | $4.17 | $4.18 | $4.18 | 725,492 |
2020-08-12 | $4.48 | $4.56 | $4.10 | $4.34 | $4.34 | 1,656,846 |
2020-08-11 | $4.89 | $5.54 | $3.86 | $4.60 | $4.60 | 5,846,885 |
2020-08-10 | $4.91 | $5.17 | $4.86 | $5.12 | $5.12 | 870,213 |
2020-08-07 | $4.65 | $5.05 | $4.65 | $4.88 | $4.88 | 735,915 |
2020-08-06 | $5.00 | $5.07 | $4.64 | $4.76 | $4.76 | 793,242 |
2020-08-05 | $4.66 | $4.95 | $4.60 | $4.89 | $4.89 | 691,031 |
2020-08-04 | $4.46 | $4.74 | $4.44 | $4.62 | $4.62 | 890,690 |
2020-08-03 | $4.25 | $4.51 | $4.21 | $4.46 | $4.46 | 579,701 |
2020-07-31 | $4.41 | $4.41 | $4.04 | $4.21 | $4.21 | 806,515 |
2020-07-30 | $4.33 | $4.46 | $4.23 | $4.40 | $4.40 | 514,344 |
2020-07-29 | $4.26 | $4.43 | $4.06 | $4.38 | $4.38 | 904,784 |
2020-07-28 | $4.35 | $4.40 | $4.21 | $4.22 | $4.22 | 558,172 |
2020-07-27 | $4.27 | $4.53 | $4.20 | $4.38 | $4.38 | 678,208 |
2020-07-24 | $4.45 | $4.45 | $4.24 | $4.27 | $4.27 | 625,555 |
2020-07-23 | $4.70 | $4.78 | $4.45 | $4.45 | $4.45 | 746,810 |
2020-07-22 | $4.71 | $4.85 | $4.57 | $4.76 | $4.76 | 551,016 |
2020-07-21 | $4.90 | $5.18 | $4.71 | $4.74 | $4.74 | 1,145,247 |
2020-07-20 | $4.58 | $4.84 | $4.54 | $4.84 | $4.84 | 633,102 |
2020-07-17 | $4.65 | $4.77 | $4.58 | $4.58 | $4.58 | 628,377 |
2020-07-16 | $4.46 | $4.69 | $4.38 | $4.67 | $4.67 | 879,226 |
2020-07-15 | $4.61 | $4.64 | $4.41 | $4.52 | $4.52 | 622,461 |
2020-07-14 | $4.34 | $4.49 | $4.19 | $4.49 | $4.49 | 629,274 |
2020-07-13 | $4.57 | $4.65 | $4.34 | $4.35 | $4.35 | 760,388 |
2020-07-10 | $4.35 | $4.59 | $4.17 | $4.53 | $4.53 | 987,779 |
2020-07-09 | $4.55 | $4.64 | $4.30 | $4.32 | $4.32 | 804,615 |
2020-07-08 | $4.55 | $4.59 | $4.40 | $4.50 | $4.50 | 1,135,565 |
2020-07-07 | $4.53 | $4.65 | $4.36 | $4.50 | $4.50 | 882,296 |
2020-07-06 | $4.87 | $4.94 | $4.51 | $4.57 | $4.57 | 1,570,368 |
2020-07-02 | $4.85 | $5.07 | $4.70 | $4.82 | $4.82 | 971,479 |
2020-07-01 | $5.02 | $5.19 | $4.70 | $4.75 | $4.75 | 1,439,285 |
2020-06-30 | $4.80 | $5.04 | $4.77 | $4.99 | $4.99 | 2,846,391 |
2020-06-29 | $5.00 | $5.19 | $4.64 | $4.88 | $4.88 | 1,805,235 |
2020-06-26 | $4.85 | $5.12 | $4.71 | $4.96 | $4.96 | 2,688,268 |
2020-06-25 | $5.05 | $5.27 | $4.87 | $4.92 | $4.92 | 1,305,837 |
2020-06-24 | $4.89 | $5.40 | $4.87 | $5.11 | $5.11 | 1,929,302 |
2020-06-23 | $5.25 | $5.29 | $4.76 | $4.92 | $4.92 | 2,219,442 |
2020-06-22 | $5.01 | $5.87 | $4.99 | $5.46 | $5.46 | 4,300,409 |
2020-06-19 | $4.32 | $4.99 | $4.17 | $4.99 | $4.99 | 6,810,220 |
2020-06-18 | $4.04 | $4.25 | $4.00 | $4.14 | $4.14 | 872,188 |
2020-06-17 | $4.45 | $4.54 | $4.00 | $4.04 | $4.04 | 1,435,250 |
2020-06-16 | $4.50 | $4.67 | $4.18 | $4.49 | $4.49 | 1,588,219 |
2020-06-15 | $3.99 | $4.54 | $3.92 | $4.49 | $4.49 | 2,280,871 |
2020-06-12 | $3.99 | $4.34 | $3.77 | $4.14 | $4.14 | 2,130,259 |
2020-06-11 | $4.25 | $4.29 | $3.68 | $3.69 | $3.69 | 2,737,018 |
2020-06-10 | $3.43 | $4.50 | $3.39 | $4.38 | $4.38 | 5,156,899 |
2020-06-09 | $3.62 | $3.71 | $3.38 | $3.48 | $3.48 | 1,201,729 |
2020-06-08 | $3.28 | $4.23 | $3.27 | $3.72 | $3.72 | 4,345,388 |
2020-06-05 | $3.28 | $3.35 | $3.15 | $3.21 | $3.21 | 1,474,163 |
2020-06-04 | $3.26 | $3.40 | $3.08 | $3.23 | $3.23 | 1,780,903 |
2020-06-03 | $3.56 | $3.71 | $3.08 | $3.29 | $3.29 | 4,830,656 |
2020-06-02 | $2.24 | $4.74 | $2.20 | $3.96 | $3.96 | 31,420,953 |
2020-06-01 | $2.19 | $2.32 | $2.15 | $2.16 | $2.16 | 1,039,706 |
2020-05-29 | $2.33 | $2.41 | $2.14 | $2.20 | $2.20 | 2,201,083 |
2020-05-28 | $2.52 | $2.53 | $2.31 | $2.35 | $2.35 | 1,062,720 |
2020-05-27 | $2.54 | $2.59 | $2.40 | $2.52 | $2.52 | 931,930 |
2020-05-26 | $2.62 | $2.69 | $2.47 | $2.48 | $2.48 | 1,002,617 |
2020-05-22 | $2.50 | $2.61 | $2.44 | $2.57 | $2.57 | 940,804 |
2020-05-21 | $2.46 | $2.59 | $2.40 | $2.49 | $2.49 | 744,107 |
2020-05-20 | $2.45 | $2.63 | $2.45 | $2.50 | $2.50 | 1,016,457 |
2020-05-19 | $2.55 | $2.64 | $2.41 | $2.43 | $2.43 | 973,887 |
2020-05-18 | $2.36 | $2.66 | $2.36 | $2.55 | $2.55 | 1,248,403 |
2020-05-15 | $2.36 | $2.78 | $2.36 | $2.52 | $2.52 | 1,655,881 |
2020-05-14 | $2.74 | $2.84 | $2.60 | $2.60 | $2.60 | 1,433,450 |
2020-05-13 | $2.98 | $3.03 | $2.75 | $2.84 | $2.84 | 1,383,966 |
2020-05-12 | $3.21 | $3.33 | $2.98 | $2.98 | $2.98 | 1,193,687 |
2020-05-11 | $3.25 | $3.32 | $3.13 | $3.23 | $3.23 | 1,058,545 |
2020-05-08 | $3.27 | $3.40 | $3.20 | $3.26 | $3.26 | 941,588 |
2020-05-07 | $3.18 | $3.35 | $3.02 | $3.17 | $3.17 | 905,608 |
2020-05-06 | $3.35 | $3.50 | $3.15 | $3.22 | $3.22 | 631,206 |
2020-05-05 | $3.50 | $3.61 | $3.29 | $3.37 | $3.37 | 572,392 |
2020-05-04 | $3.15 | $3.46 | $3.11 | $3.45 | $3.45 | 836,479 |
2020-05-01 | $3.41 | $3.56 | $3.10 | $3.18 | $3.18 | 1,153,327 |
2020-04-30 | $3.56 | $3.75 | $3.36 | $3.60 | $3.60 | 1,218,470 |
2020-04-29 | $3.68 | $3.75 | $3.45 | $3.73 | $3.73 | 980,779 |
2020-04-28 | $3.97 | $3.97 | $3.47 | $3.52 | $3.52 | 1,065,910 |
2020-04-27 | $3.48 | $3.97 | $3.48 | $3.87 | $3.87 | 1,347,924 |
2020-04-24 | $3.78 | $3.78 | $3.41 | $3.50 | $3.50 | 730,666 |
2020-04-23 | $3.35 | $3.85 | $3.33 | $3.70 | $3.70 | 1,516,225 |
2020-04-22 | $3.24 | $3.35 | $3.06 | $3.30 | $3.30 | 633,496 |
2020-04-21 | $3.50 | $3.52 | $3.09 | $3.21 | $3.21 | 1,049,450 |
2020-04-20 | $2.84 | $3.50 | $2.84 | $3.50 | $3.50 | 1,735,898 |
2020-04-17 | $2.86 | $2.94 | $2.65 | $2.94 | $2.94 | 1,141,980 |
2020-04-16 | $2.69 | $2.73 | $2.57 | $2.72 | $2.72 | 816,183 |
2020-04-15 | $2.72 | $2.78 | $2.59 | $2.72 | $2.72 | 743,260 |
2020-04-14 | $2.89 | $2.94 | $2.65 | $2.88 | $2.88 | 1,004,374 |
2020-04-13 | $2.92 | $2.92 | $2.60 | $2.81 | $2.81 | 887,128 |
2020-04-09 | $2.77 | $3.00 | $2.75 | $2.91 | $2.91 | 743,802 |
2020-04-08 | $2.72 | $2.75 | $2.61 | $2.72 | $2.72 | 947,378 |
2020-04-07 | $2.97 | $3.05 | $2.66 | $2.72 | $2.72 | 846,328 |
2020-04-06 | $3.02 | $3.02 | $2.73 | $2.97 | $2.97 | 928,090 |
2020-04-03 | $2.81 | $2.93 | $2.68 | $2.83 | $2.83 | 614,272 |
2020-04-02 | $2.75 | $2.86 | $2.56 | $2.86 | $2.86 | 959,054 |
2020-04-01 | $3.01 | $3.14 | $2.74 | $2.75 | $2.75 | 930,019 |
2020-03-31 | $3.15 | $3.44 | $3.06 | $3.40 | $3.40 | 936,538 |
2020-03-30 | $2.93 | $3.32 | $2.75 | $3.26 | $3.26 | 1,184,777 |
2020-03-27 | $3.28 | $3.29 | $3.01 | $3.14 | $3.14 | 1,015,235 |
2020-03-26 | $3.33 | $3.62 | $3.25 | $3.43 | $3.43 | 1,321,170 |
2020-03-25 | $3.00 | $3.68 | $2.65 | $3.24 | $3.24 | 3,853,598 |
2020-03-24 | $2.40 | $3.00 | $2.28 | $3.00 | $3.00 | 3,125,323 |
2020-03-23 | $3.00 | $3.01 | $2.21 | $2.28 | $2.28 | 1,247,310 |
2020-03-20 | $2.51 | $2.96 | $2.31 | $2.95 | $2.95 | 2,500,317 |
2020-03-19 | $1.66 | $2.58 | $1.61 | $2.56 | $2.56 | 2,569,626 |
2020-03-18 | $1.30 | $1.79 | $1.30 | $1.63 | $1.63 | 1,910,898 |
2020-03-17 | $1.62 | $1.70 | $1.26 | $1.46 | $1.46 | 2,060,536 |
2020-03-16 | $1.75 | $1.94 | $1.55 | $1.55 | $1.55 | 1,251,391 |
2020-03-13 | $2.05 | $2.09 | $1.62 | $2.01 | $2.01 | 1,753,395 |
2020-03-12 | $2.02 | $2.25 | $1.91 | $1.95 | $1.95 | 1,646,731 |
2020-03-11 | $2.30 | $2.39 | $2.14 | $2.20 | $2.20 | 1,553,307 |
2020-03-10 | $2.51 | $2.63 | $2.19 | $2.38 | $2.38 | 1,516,502 |
2020-03-09 | $3.00 | $3.00 | $2.38 | $2.39 | $2.39 | 1,400,918 |
2020-03-06 | $3.12 | $3.28 | $3.06 | $3.07 | $3.07 | 1,026,496 |
2020-03-05 | $3.42 | $3.47 | $3.14 | $3.21 | $3.21 | 1,087,328 |
2020-03-04 | $3.28 | $3.49 | $3.24 | $3.49 | $3.49 | 1,081,853 |
2020-03-03 | $3.62 | $3.74 | $3.06 | $3.24 | $3.24 | 1,793,976 |
2020-03-02 | $3.84 | $3.91 | $3.55 | $3.91 | $3.91 | 1,242,193 |
2020-02-28 | $3.63 | $3.80 | $3.56 | $3.79 | $3.79 | 1,254,105 |
2020-02-27 | $4.29 | $4.30 | $3.71 | $3.72 | $3.72 | 1,061,457 |
2020-02-26 | $4.35 | $4.52 | $4.22 | $4.43 | $4.43 | 1,043,671 |
2020-02-25 | $4.61 | $4.65 | $4.34 | $4.34 | $4.34 | 996,554 |
2020-02-24 | $4.51 | $4.62 | $4.42 | $4.58 | $4.58 | 902,067 |
2020-02-21 | $4.75 | $4.79 | $4.63 | $4.73 | $4.73 | 933,756 |
2020-02-20 | $4.57 | $4.78 | $4.51 | $4.72 | $4.72 | 1,271,699 |
2020-02-19 | $4.40 | $4.64 | $4.40 | $4.59 | $4.59 | 842,091 |
2020-02-18 | $4.27 | $4.44 | $4.22 | $4.42 | $4.42 | 1,055,814 |
2020-02-14 | $3.87 | $4.38 | $3.85 | $4.27 | $4.27 | 1,420,239 |
2020-02-13 | $4.10 | $4.14 | $3.86 | $3.87 | $3.87 | 1,047,593 |
2020-02-12 | $4.10 | $4.19 | $4.04 | $4.11 | $4.11 | 788,200 |
2020-02-11 | $4.45 | $4.45 | $4.07 | $4.08 | $4.08 | 1,014,739 |
2020-02-10 | $4.40 | $4.52 | $4.23 | $4.42 | $4.42 | 898,439 |
2020-02-07 | $4.59 | $4.65 | $4.41 | $4.42 | $4.42 | 744,105 |
2020-02-06 | $4.79 | $4.82 | $4.47 | $4.60 | $4.60 | 1,191,016 |
2020-02-05 | $4.72 | $4.84 | $4.46 | $4.75 | $4.75 | 1,154,359 |
2020-02-04 | $5.13 | $5.14 | $4.45 | $4.50 | $4.50 | 1,417,068 |
2020-02-03 | $4.51 | $5.19 | $4.51 | $5.05 | $5.05 | 730,879 |
2020-01-31 | $4.77 | $4.85 | $4.62 | $4.65 | $4.65 | 745,377 |
2020-01-30 | $5.17 | $5.18 | $4.68 | $4.85 | $4.85 | 1,744,873 |
2020-01-29 | $5.37 | $5.42 | $5.20 | $5.20 | $5.20 | 698,994 |
2020-01-28 | $5.29 | $5.34 | $5.11 | $5.34 | $5.34 | 1,203,370 |
2020-01-27 | $5.46 | $5.55 | $5.23 | $5.23 | $5.23 | 1,264,978 |
2020-01-24 | $5.92 | $5.98 | $5.60 | $5.62 | $5.62 | 1,140,538 |
2020-01-23 | $5.89 | $6.07 | $5.69 | $5.90 | $5.90 | 1,228,199 |
2020-01-22 | $5.67 | $5.90 | $5.54 | $5.89 | $5.89 | 1,205,842 |
2020-01-21 | $5.83 | $6.05 | $5.61 | $5.63 | $5.63 | 1,455,243 |
2020-01-17 | $6.24 | $6.42 | $5.78 | $5.83 | $5.83 | 2,196,207 |
2020-01-16 | $6.80 | $6.97 | $6.15 | $6.21 | $6.21 | 2,631,047 |
2020-01-15 | $7.23 | $7.26 | $6.75 | $6.80 | $6.80 | 1,541,280 |
2020-01-14 | $6.84 | $7.28 | $6.69 | $7.19 | $7.19 | 1,783,475 |
2020-01-13 | $6.37 | $6.86 | $6.25 | $6.75 | $6.75 | 1,343,098 |
2020-01-10 | $6.28 | $6.69 | $6.20 | $6.47 | $6.47 | 1,639,725 |
2020-01-09 | $6.35 | $6.36 | $6.11 | $6.30 | $6.30 | 953,622 |
2020-01-08 | $6.30 | $6.37 | $6.05 | $6.33 | $6.33 | 1,263,788 |
2020-01-07 | $6.08 | $6.51 | $6.04 | $6.30 | $6.30 | 1,451,683 |
2020-01-06 | $5.83 | $6.17 | $5.68 | $6.06 | $6.06 | 1,363,305 |
2020-01-03 | $5.77 | $6.10 | $5.68 | $5.95 | $5.95 | 1,311,326 |
2020-01-02 | $5.60 | $6.00 | $5.48 | $5.91 | $5.91 | 1,682,330 |
2019-12-31 | $5.49 | $5.62 | $5.34 | $5.48 | $5.48 | 1,173,474 |
2019-12-30 | $5.77 | $5.79 | $5.43 | $5.50 | $5.50 | 1,280,427 |
2019-12-27 | $6.13 | $6.21 | $5.72 | $5.74 | $5.74 | 1,149,112 |
2019-12-26 | $6.60 | $6.63 | $6.03 | $6.06 | $6.06 | 1,696,512 |
2019-12-24 | $6.00 | $6.59 | $6.00 | $6.58 | $6.58 | 1,129,135 |
2019-12-23 | $5.77 | $6.07 | $5.55 | $6.03 | $6.03 | 1,536,038 |
2019-12-20 | $5.98 | $5.98 | $5.66 | $5.74 | $5.74 | 2,923,502 |
2019-12-19 | $5.96 | $6.11 | $5.92 | $5.98 | $5.98 | 944,750 |
2019-12-18 | $6.06 | $6.23 | $5.70 | $5.92 | $5.92 | 1,333,851 |
2019-12-17 | $6.42 | $6.42 | $6.10 | $6.14 | $6.14 | 1,314,924 |
2019-12-16 | $5.90 | $6.44 | $5.80 | $6.24 | $6.24 | 2,426,223 |
2019-12-13 | $5.88 | $5.96 | $5.64 | $5.69 | $5.69 | 823,299 |
2019-12-12 | $5.69 | $5.94 | $5.64 | $5.88 | $5.88 | 843,767 |
2019-12-11 | $5.63 | $5.73 | $5.61 | $5.69 | $5.69 | 691,572 |
2019-12-10 | $5.65 | $5.80 | $5.55 | $5.61 | $5.61 | 906,298 |
2019-12-09 | $5.38 | $5.69 | $5.38 | $5.65 | $5.65 | 921,919 |
2019-12-06 | $5.38 | $5.47 | $5.30 | $5.37 | $5.37 | 653,783 |
2019-12-05 | $5.38 | $5.50 | $5.26 | $5.36 | $5.36 | 1,034,390 |
2019-12-04 | $5.36 | $5.47 | $5.30 | $5.40 | $5.40 | 759,343 |
2019-12-03 | $5.33 | $5.35 | $5.08 | $5.32 | $5.32 | 1,136,894 |
2019-12-02 | $5.56 | $5.59 | $5.20 | $5.39 | $5.39 | 1,386,479 |
2019-11-29 | $5.50 | $5.64 | $5.39 | $5.57 | $5.57 | 716,805 |
2019-11-27 | $5.64 | $5.64 | $5.33 | $5.50 | $5.50 | 1,332,596 |
2019-11-26 | $6.02 | $6.04 | $5.55 | $5.61 | $5.61 | 1,425,258 |
2019-11-25 | $5.94 | $6.07 | $5.87 | $6.05 | $6.05 | 1,207,471 |
2019-11-22 | $5.96 | $6.03 | $5.70 | $5.89 | $5.89 | 688,675 |
2019-11-21 | $6.09 | $6.21 | $5.91 | $5.96 | $5.96 | 1,061,352 |
2019-11-20 | $5.78 | $6.21 | $5.75 | $5.97 | $5.97 | 2,209,242 |
2019-11-19 | $5.61 | $5.83 | $5.52 | $5.81 | $5.81 | 910,680 |
2019-11-18 | $5.67 | $5.67 | $5.39 | $5.56 | $5.56 | 874,383 |
2019-11-15 | $5.65 | $5.87 | $5.56 | $5.64 | $5.64 | 1,155,211 |
2019-11-14 | $5.48 | $5.67 | $5.22 | $5.61 | $5.61 | 1,500,518 |
2019-11-13 | $5.06 | $5.47 | $5.02 | $5.47 | $5.47 | 1,097,525 |
2019-11-12 | $5.19 | $5.86 | $4.97 | $5.01 | $5.01 | 1,971,099 |
2019-11-11 | $5.56 | $5.72 | $5.44 | $5.53 | $5.53 | 667,323 |
2019-11-08 | $5.71 | $5.77 | $5.50 | $5.64 | $5.64 | 877,534 |
2019-11-07 | $5.52 | $6.02 | $5.52 | $5.75 | $5.75 | 1,412,145 |
2019-11-06 | $5.49 | $5.68 | $5.36 | $5.52 | $5.52 | 1,230,946 |
2019-11-05 | $5.30 | $5.64 | $5.25 | $5.49 | $5.49 | 999,764 |
2019-11-04 | $5.19 | $5.46 | $5.13 | $5.30 | $5.30 | 930,264 |
2019-11-01 | $5.08 | $5.19 | $5.02 | $5.13 | $5.13 | 765,107 |
2019-10-31 | $5.10 | $5.15 | $4.90 | $5.08 | $5.08 | 1,100,270 |
2019-10-30 | $5.17 | $5.19 | $5.01 | $5.10 | $5.10 | 629,616 |
2019-10-29 | $5.26 | $5.36 | $4.97 | $5.18 | $5.18 | 902,979 |
2019-10-28 | $5.24 | $5.38 | $5.12 | $5.30 | $5.30 | 751,693 |
2019-10-25 | $5.01 | $5.21 | $4.92 | $5.19 | $5.19 | 1,173,912 |
2019-10-24 | $5.29 | $5.29 | $4.95 | $5.06 | $5.06 | 617,732 |
2019-10-23 | $5.28 | $5.46 | $5.18 | $5.27 | $5.27 | 591,801 |
2019-10-22 | $5.15 | $5.39 | $5.10 | $5.29 | $5.29 | 627,082 |
2019-10-21 | $5.06 | $5.27 | $5.03 | $5.16 | $5.16 | 785,921 |
2019-10-18 | $5.26 | $5.37 | $4.98 | $5.05 | $5.05 | 1,316,367 |
2019-10-17 | $5.60 | $5.70 | $5.20 | $5.26 | $5.26 | 1,296,714 |
2019-10-16 | $5.97 | $6.03 | $5.56 | $5.61 | $5.61 | 775,744 |
2019-10-15 | $5.89 | $6.11 | $5.76 | $5.98 | $5.98 | 1,043,710 |
2019-10-14 | $5.98 | $6.09 | $5.90 | $5.91 | $5.91 | 588,540 |
2019-10-11 | $5.83 | $6.08 | $5.83 | $6.02 | $6.02 | 725,485 |
2019-10-10 | $5.67 | $5.82 | $5.63 | $5.79 | $5.79 | 547,983 |
2019-10-09 | $6.10 | $6.10 | $5.71 | $5.71 | $5.71 | 667,791 |
2019-10-08 | $6.09 | $6.22 | $5.98 | $6.03 | $6.03 | 726,605 |
2019-10-07 | $5.86 | $6.22 | $5.81 | $6.17 | $6.17 | 987,515 |
2019-10-04 | $5.91 | $5.98 | $5.62 | $5.88 | $5.88 | 578,172 |
2019-10-03 | $5.92 | $6.08 | $5.73 | $5.92 | $5.92 | 994,353 |
2019-10-02 | $5.51 | $5.97 | $5.41 | $5.96 | $5.96 | 999,650 |
2019-10-01 | $5.50 | $5.78 | $5.29 | $5.53 | $5.53 | 1,397,480 |
2019-09-30 | $5.51 | $5.82 | $5.45 | $5.72 | $5.72 | 1,187,466 |
2019-09-27 | $5.50 | $5.70 | $5.31 | $5.52 | $5.52 | 1,010,981 |
2019-09-26 | $5.55 | $5.72 | $5.38 | $5.53 | $5.53 | 987,850 |
2019-09-25 | $5.64 | $5.74 | $5.51 | $5.53 | $5.53 | 903,801 |
2019-09-24 | $5.79 | $5.87 | $5.45 | $5.63 | $5.63 | 1,315,685 |
2019-09-23 | $6.34 | $6.36 | $5.75 | $5.81 | $5.81 | 1,309,027 |
2019-09-20 | $6.25 | $6.46 | $6.23 | $6.32 | $6.32 | 1,157,312 |
2019-09-19 | $6.31 | $6.42 | $6.22 | $6.25 | $6.25 | 657,369 |
2019-09-18 | $6.35 | $6.47 | $6.15 | $6.27 | $6.27 | 1,044,064 |
2019-09-17 | $6.90 | $6.90 | $6.32 | $6.36 | $6.36 | 1,003,301 |
2019-09-16 | $6.36 | $6.87 | $6.30 | $6.84 | $6.84 | 1,269,616 |
2019-09-13 | $6.29 | $6.53 | $6.09 | $6.42 | $6.42 | 765,731 |
2019-09-12 | $6.36 | $6.46 | $6.08 | $6.25 | $6.25 | 709,245 |
2019-09-11 | $6.50 | $6.57 | $6.16 | $6.36 | $6.36 | 910,823 |
2019-09-10 | $5.80 | $6.53 | $5.70 | $6.47 | $6.47 | 1,249,931 |
2019-09-09 | $5.76 | $5.92 | $5.67 | $5.82 | $5.82 | 916,904 |
2019-09-06 | $5.82 | $5.95 | $5.68 | $5.74 | $5.74 | 731,798 |
2019-09-05 | $5.72 | $5.93 | $5.57 | $5.83 | $5.83 | 884,532 |
2019-09-04 | $5.67 | $5.70 | $5.43 | $5.68 | $5.68 | 1,083,739 |
2019-09-03 | $5.81 | $5.81 | $5.51 | $5.58 | $5.58 | 961,105 |
2019-08-30 | $5.92 | $5.92 | $5.72 | $5.84 | $5.84 | 475,628 |
2019-08-29 | $5.73 | $5.91 | $5.72 | $5.88 | $5.88 | 674,161 |
2019-08-28 | $5.45 | $5.87 | $5.45 | $5.75 | $5.75 | 1,057,783 |
2019-08-27 | $5.90 | $5.93 | $5.51 | $5.61 | $5.61 | 965,909 |
2019-08-26 | $5.84 | $5.91 | $5.63 | $5.86 | $5.86 | 1,024,222 |
2019-08-23 | $5.86 | $6.14 | $5.69 | $5.77 | $5.77 | 1,016,279 |
2019-08-22 | $6.39 | $6.45 | $5.74 | $5.87 | $5.87 | 2,200,270 |
2019-08-21 | $6.79 | $6.86 | $6.33 | $6.39 | $6.39 | 1,915,928 |
2019-08-20 | $7.21 | $7.21 | $6.74 | $6.74 | $6.74 | 1,664,873 |
2019-08-19 | $7.12 | $7.30 | $7.03 | $7.22 | $7.22 | 1,063,560 |
2019-08-16 | $6.70 | $7.14 | $6.58 | $7.01 | $7.01 | 1,238,186 |
2019-08-15 | $6.54 | $6.75 | $6.37 | $6.64 | $6.64 | 1,055,616 |
2019-08-14 | $6.61 | $6.86 | $6.51 | $6.54 | $6.54 | 1,407,935 |
2019-08-13 | $6.93 | $7.05 | $6.60 | $6.72 | $6.72 | 1,135,702 |
2019-08-12 | $6.96 | $7.19 | $6.69 | $6.95 | $6.95 | 969,447 |
2019-08-09 | $6.61 | $7.29 | $6.51 | $6.95 | $6.95 | 2,205,094 |
2019-08-08 | $7.47 | $7.80 | $7.30 | $7.62 | $7.62 | 1,458,398 |
2019-08-07 | $7.33 | $7.58 | $6.96 | $7.49 | $7.49 | 1,111,411 |
2019-08-06 | $6.97 | $7.41 | $6.93 | $7.38 | $7.38 | 1,324,882 |
2019-08-05 | $7.32 | $7.36 | $6.70 | $6.89 | $6.89 | 1,509,825 |
2019-08-02 | $7.54 | $7.68 | $7.13 | $7.44 | $7.44 | 1,320,699 |
2019-08-01 | $7.98 | $8.21 | $7.49 | $7.61 | $7.61 | 1,514,261 |
2019-07-31 | $8.05 | $8.70 | $7.98 | $7.99 | $7.99 | 1,799,889 |
2019-07-30 | $7.63 | $8.10 | $7.61 | $8.08 | $8.08 | 708,818 |
2019-07-29 | $7.66 | $7.76 | $7.43 | $7.71 | $7.71 | 552,843 |
2019-07-26 | $7.58 | $7.88 | $7.33 | $7.65 | $7.65 | 923,985 |
2019-07-25 | $8.46 | $8.47 | $7.54 | $7.56 | $7.56 | 1,570,850 |
2019-07-24 | $7.74 | $8.45 | $7.74 | $8.41 | $8.41 | 2,156,919 |
2019-07-23 | $7.50 | $7.80 | $7.45 | $7.76 | $7.76 | 776,621 |
2019-07-22 | $7.50 | $7.54 | $7.34 | $7.47 | $7.47 | 492,331 |
2019-07-19 | $7.62 | $7.77 | $7.45 | $7.45 | $7.45 | 818,997 |
2019-07-18 | $7.47 | $7.64 | $7.43 | $7.61 | $7.61 | 784,364 |
2019-07-17 | $7.38 | $7.62 | $7.30 | $7.58 | $7.58 | 816,324 |
2019-07-16 | $7.50 | $7.55 | $7.31 | $7.36 | $7.36 | 747,830 |
2019-07-15 | $7.66 | $7.71 | $7.45 | $7.49 | $7.49 | 686,181 |
2019-07-12 | $7.77 | $7.87 | $7.62 | $7.64 | $7.64 | 828,446 |
2019-07-11 | $7.78 | $7.78 | $7.58 | $7.75 | $7.75 | 1,111,266 |
2019-07-10 | $7.86 | $7.94 | $7.63 | $7.75 | $7.75 | 856,760 |
2019-07-09 | $7.50 | $7.85 | $7.45 | $7.84 | $7.84 | 1,033,033 |
2019-07-08 | $7.73 | $7.73 | $7.44 | $7.52 | $7.52 | 1,058,460 |
2019-07-05 | $7.45 | $7.80 | $7.41 | $7.73 | $7.73 | 1,249,475 |
2019-07-03 | $7.40 | $7.56 | $7.33 | $7.49 | $7.49 | 826,289 |
2019-07-02 | $7.58 | $7.58 | $7.25 | $7.38 | $7.38 | 976,448 |
2019-07-01 | $7.76 | $7.88 | $7.42 | $7.54 | $7.54 | 1,146,308 |
2019-06-28 | $7.62 | $7.87 | $7.56 | $7.66 | $7.66 | 3,606,530 |
2019-06-27 | $7.62 | $7.77 | $7.34 | $7.63 | $7.63 | 1,413,218 |
2019-06-26 | $7.38 | $7.69 | $7.21 | $7.60 | $7.60 | 1,518,178 |
2019-06-25 | $7.26 | $7.55 | $7.16 | $7.35 | $7.35 | 1,619,215 |
2019-06-24 | $7.60 | $7.71 | $7.09 | $7.20 | $7.20 | 2,314,525 |
2019-06-21 | $7.98 | $8.03 | $7.48 | $7.57 | $7.57 | 5,133,897 |
2019-06-20 | $8.47 | $8.50 | $7.87 | $8.01 | $8.01 | 3,863,236 |
2019-06-19 | $8.55 | $8.71 | $8.11 | $8.55 | $8.55 | 3,256,887 |
2019-06-18 | $8.21 | $8.77 | $7.86 | $8.60 | $8.60 | 6,188,876 |
2019-06-17 | $7.15 | $7.60 | $6.72 | $7.60 | $7.60 | 2,761,805 |
2019-06-14 | $7.08 | $7.33 | $6.91 | $7.03 | $7.03 | 2,731,590 |
2019-06-13 | $6.57 | $7.07 | $6.50 | $7.03 | $7.03 | 3,260,499 |
2019-06-12 | $6.11 | $6.62 | $6.04 | $6.53 | $6.53 | 4,124,154 |
2019-06-11 | $5.71 | $6.10 | $5.66 | $6.00 | $6.00 | 3,470,102 |
2019-06-10 | $5.40 | $5.66 | $5.40 | $5.55 | $5.55 | 1,312,586 |
2019-06-07 | $5.41 | $5.44 | $5.14 | $5.40 | $5.40 | 1,956,742 |
2019-06-06 | $5.60 | $5.60 | $5.10 | $5.34 | $5.34 | 1,964,132 |
2019-06-05 | $5.32 | $5.65 | $5.28 | $5.57 | $5.57 | 2,220,672 |
2019-06-04 | $5.22 | $5.24 | $5.05 | $5.24 | $5.24 | 1,739,710 |
2019-06-03 | $4.89 | $5.33 | $4.88 | $5.16 | $5.16 | 2,343,028 |
2019-05-31 | $4.79 | $4.87 | $4.68 | $4.84 | $4.84 | 2,371,440 |
2019-05-30 | $4.81 | $4.87 | $4.67 | $4.81 | $4.81 | 1,924,294 |
2019-05-29 | $4.58 | $4.83 | $4.54 | $4.81 | $4.81 | 1,688,543 |
2019-05-28 | $4.76 | $4.85 | $4.65 | $4.66 | $4.66 | 1,202,898 |
2019-05-24 | $4.71 | $4.76 | $4.59 | $4.69 | $4.69 | 1,126,826 |
2019-05-23 | $4.62 | $4.74 | $4.52 | $4.69 | $4.69 | 1,268,919 |
2019-05-22 | $4.88 | $4.94 | $4.55 | $4.70 | $4.70 | 1,808,186 |
2019-05-21 | $4.68 | $4.81 | $4.66 | $4.81 | $4.81 | 1,453,885 |
2019-05-20 | $4.60 | $4.78 | $4.43 | $4.66 | $4.66 | 2,295,495 |
2019-05-17 | $4.58 | $4.78 | $4.48 | $4.67 | $4.67 | 1,717,386 |
2019-05-16 | $4.89 | $4.96 | $4.58 | $4.67 | $4.67 | 2,307,001 |
2019-05-15 | $4.41 | $4.73 | $4.35 | $4.73 | $4.73 | 2,894,734 |
2019-05-14 | $4.36 | $4.51 | $4.23 | $4.45 | $4.45 | 2,552,344 |
2019-05-13 | $4.26 | $4.37 | $4.03 | $4.34 | $4.34 | 3,336,057 |
2019-05-10 | $4.04 | $4.70 | $4.04 | $4.37 | $4.37 | 2,542,632 |
2019-05-09 | $4.33 | $4.40 | $4.04 | $4.33 | $4.33 | 2,688,632 |
2019-05-08 | $4.21 | $4.47 | $4.21 | $4.42 | $4.42 | 1,826,459 |
2019-05-07 | $4.60 | $4.64 | $4.13 | $4.22 | $4.22 | 2,402,210 |
2019-05-06 | $4.36 | $4.66 | $4.31 | $4.62 | $4.62 | 2,038,330 |
2019-05-03 | $4.23 | $4.55 | $4.19 | $4.51 | $4.51 | 2,696,309 |
2019-05-02 | $4.19 | $4.29 | $4.10 | $4.22 | $4.22 | 2,108,421 |
2019-05-01 | $4.32 | $4.39 | $4.16 | $4.18 | $4.18 | 1,602,761 |
2019-04-30 | $4.49 | $4.49 | $4.21 | $4.33 | $4.33 | 1,711,268 |
2019-04-29 | $4.45 | $4.53 | $4.41 | $4.48 | $4.48 | 1,534,560 |
2019-04-26 | $4.39 | $4.50 | $4.30 | $4.50 | $4.50 | 1,539,297 |
2019-04-25 | $4.29 | $4.51 | $4.20 | $4.39 | $4.39 | 1,727,008 |
2019-04-24 | $4.39 | $4.50 | $4.28 | $4.32 | $4.32 | 1,657,541 |
2019-04-23 | $4.16 | $4.50 | $4.12 | $4.41 | $4.41 | 5,732,554 |
2019-04-22 | $4.15 | $4.16 | $4.03 | $4.15 | $4.15 | 3,768,174 |
2019-04-18 | $4.49 | $4.49 | $3.95 | $4.11 | $4.11 | 20,775,552 |
2019-04-17 | $5.07 | $5.08 | $4.30 | $4.44 | $4.44 | 8,738,865 |
2019-04-16 | $4.71 | $5.24 | $4.60 | $5.07 | $5.07 | 3,565,514 |
2019-04-15 | $4.93 | $4.96 | $4.56 | $4.76 | $4.76 | 2,491,421 |
2019-04-12 | $5.08 | $5.08 | $4.75 | $4.91 | $4.91 | 2,709,865 |
2019-04-11 | $5.19 | $5.20 | $4.95 | $5.03 | $5.03 | 2,578,481 |
2019-04-10 | $5.24 | $5.30 | $5.00 | $5.19 | $5.19 | 2,109,474 |
2019-04-09 | $5.54 | $5.54 | $5.19 | $5.23 | $5.23 | 2,156,609 |
2019-04-08 | $5.47 | $5.69 | $5.33 | $5.56 | $5.56 | 1,427,811 |
2019-04-05 | $5.46 | $5.59 | $5.41 | $5.51 | $5.51 | 1,325,158 |
2019-04-04 | $5.51 | $5.51 | $5.32 | $5.44 | $5.44 | 1,424,303 |
2019-04-03 | $5.56 | $5.62 | $5.37 | $5.52 | $5.52 | 1,360,963 |
2019-04-02 | $5.33 | $5.59 | $5.33 | $5.45 | $5.45 | 1,168,530 |
2019-04-01 | $5.30 | $5.50 | $5.26 | $5.35 | $5.35 | 1,495,193 |
2019-03-29 | $5.12 | $5.27 | $5.10 | $5.26 | $5.26 | 1,164,456 |
2019-03-28 | $5.08 | $5.13 | $4.91 | $5.07 | $5.07 | 1,417,637 |
2019-03-27 | $5.28 | $5.30 | $5.02 | $5.08 | $5.08 | 1,476,199 |
2019-03-26 | $5.04 | $5.37 | $4.95 | $5.30 | $5.30 | 1,853,922 |
2019-03-25 | $5.37 | $5.46 | $4.93 | $4.99 | $4.99 | 3,171,404 |
2019-03-22 | $5.76 | $5.80 | $5.34 | $5.37 | $5.37 | 1,984,476 |
2019-03-21 | $5.38 | $5.79 | $5.31 | $5.76 | $5.76 | 1,483,431 |
2019-03-20 | $5.60 | $5.73 | $5.42 | $5.45 | $5.45 | 1,899,365 |
2019-03-19 | $5.64 | $5.89 | $5.51 | $5.62 | $5.62 | 1,976,405 |
2019-03-18 | $5.48 | $5.76 | $5.41 | $5.62 | $5.62 | 1,797,557 |
2019-03-15 | $5.65 | $5.68 | $5.28 | $5.48 | $5.48 | 3,914,447 |
2019-03-14 | $5.61 | $5.76 | $5.46 | $5.63 | $5.63 | 1,715,336 |
2019-03-13 | $5.40 | $5.70 | $5.25 | $5.63 | $5.63 | 2,196,615 |
2019-03-12 | $5.24 | $5.49 | $5.08 | $5.39 | $5.39 | 1,822,853 |
2019-03-11 | $5.10 | $5.28 | $4.88 | $5.27 | $5.27 | 2,767,855 |
2019-03-08 | $4.94 | $5.07 | $4.67 | $5.06 | $5.06 | 2,447,201 |
2019-03-07 | $4.60 | $5.15 | $4.60 | $5.03 | $5.03 | 3,715,661 |
2019-03-06 | $4.99 | $5.10 | $4.57 | $4.61 | $4.61 | 3,546,665 |
2019-03-05 | $4.32 | $5.12 | $4.15 | $5.02 | $5.02 | 7,863,329 |
2019-03-04 | $5.22 | $5.23 | $4.05 | $4.14 | $4.14 | 11,908,158 |
2019-03-01 | $6.04 | $6.10 | $4.88 | $5.06 | $5.06 | 14,315,351 |
2019-02-28 | $8.16 | $8.30 | $7.90 | $7.97 | $7.97 | 1,656,652 |
2019-02-27 | $8.03 | $8.44 | $8.02 | $8.28 | $8.28 | 1,280,246 |
2019-02-26 | $8.41 | $8.49 | $8.12 | $8.14 | $8.14 | 984,905 |
2019-02-25 | $8.39 | $8.58 | $8.30 | $8.48 | $8.48 | 1,276,708 |
2019-02-22 | $7.94 | $8.35 | $7.92 | $8.27 | $8.27 | 1,174,363 |
2019-02-21 | $7.90 | $8.17 | $7.78 | $7.92 | $7.92 | 959,089 |
2019-02-20 | $7.81 | $8.03 | $7.75 | $7.95 | $7.95 | 617,044 |
2019-02-19 | $8.02 | $8.15 | $7.76 | $7.82 | $7.82 | 1,102,786 |
2019-02-15 | $7.61 | $8.07 | $7.51 | $8.04 | $8.04 | 1,177,224 |
2019-02-14 | $7.65 | $7.85 | $7.43 | $7.58 | $7.58 | 1,026,889 |
2019-02-13 | $7.79 | $7.92 | $7.54 | $7.69 | $7.69 | 802,281 |
2019-02-12 | $7.55 | $7.84 | $7.51 | $7.76 | $7.76 | 938,974 |
2019-02-11 | $7.44 | $7.52 | $7.22 | $7.50 | $7.50 | 690,964 |
2019-02-08 | $7.38 | $7.52 | $7.12 | $7.41 | $7.41 | 1,008,268 |
2019-02-07 | $8.10 | $8.10 | $7.38 | $7.45 | $7.45 | 1,119,329 |
2019-02-06 | $8.00 | $8.20 | $7.91 | $8.06 | $8.06 | 864,421 |
2019-02-05 | $7.80 | $8.37 | $7.78 | $8.00 | $8.00 | 1,284,339 |
2019-02-04 | $7.73 | $7.87 | $7.64 | $7.77 | $7.77 | 532,769 |
2019-02-01 | $7.66 | $7.87 | $7.45 | $7.70 | $7.70 | 831,986 |
2019-01-31 | $7.68 | $7.86 | $7.56 | $7.66 | $7.66 | 896,070 |
2019-01-30 | $7.45 | $7.71 | $7.33 | $7.70 | $7.70 | 935,556 |
2019-01-29 | $7.55 | $7.62 | $7.23 | $7.44 | $7.44 | 729,034 |
2019-01-28 | $7.79 | $7.84 | $7.48 | $7.50 | $7.50 | 967,778 |
2019-01-25 | $7.90 | $8.03 | $7.67 | $7.91 | $7.91 | 1,251,089 |
2019-01-24 | $7.74 | $8.05 | $7.61 | $7.85 | $7.85 | 878,844 |
2019-01-23 | $8.16 | $8.16 | $7.42 | $7.76 | $7.76 | 1,571,769 |
2019-01-22 | $8.75 | $8.77 | $7.91 | $8.04 | $8.04 | 2,337,568 |
2019-01-18 | $8.42 | $9.10 | $8.11 | $8.83 | $8.83 | 6,350,709 |
2019-01-17 | $8.20 | $8.57 | $8.15 | $8.41 | $8.41 | 1,457,712 |
2019-01-16 | $8.30 | $8.80 | $8.21 | $8.24 | $8.24 | 1,617,369 |
2019-01-15 | $7.88 | $8.25 | $7.84 | $8.23 | $8.23 | 1,306,507 |
2019-01-14 | $7.74 | $8.08 | $7.69 | $7.86 | $7.86 | 1,889,368 |
2019-01-11 | $7.70 | $7.99 | $7.58 | $7.82 | $7.82 | 1,039,201 |
2019-01-10 | $7.64 | $7.80 | $7.46 | $7.77 | $7.77 | 1,365,318 |
2019-01-09 | $7.67 | $7.88 | $7.55 | $7.75 | $7.75 | 1,271,588 |
2019-01-08 | $7.62 | $7.79 | $7.40 | $7.61 | $7.61 | 1,646,135 |
2019-01-07 | $7.36 | $7.66 | $7.20 | $7.54 | $7.54 | 1,556,258 |
2019-01-04 | $7.03 | $7.38 | $6.89 | $7.26 | $7.26 | 2,134,549 |
2019-01-03 | $7.07 | $7.25 | $6.72 | $6.94 | $6.94 | 1,733,139 |
2019-01-02 | $6.36 | $7.22 | $6.35 | $7.15 | $7.15 | 2,166,751 |
2018-12-31 | $6.80 | $6.94 | $6.21 | $6.54 | $6.54 | 2,837,023 |
2018-12-28 | $6.65 | $7.05 | $6.55 | $6.80 | $6.80 | 1,815,540 |
2018-12-27 | $6.77 | $7.15 | $6.50 | $6.75 | $6.75 | 1,833,264 |
2018-12-26 | $7.16 | $7.42 | $6.73 | $6.92 | $6.92 | 2,004,110 |
2018-12-24 | $6.76 | $7.32 | $6.69 | $7.04 | $7.04 | 989,651 |
2018-12-21 | $7.05 | $7.05 | $6.69 | $6.77 | $6.77 | 5,446,836 |
2018-12-20 | $7.17 | $7.70 | $7.00 | $7.08 | $7.08 | 2,432,407 |
2018-12-19 | $7.36 | $7.73 | $6.99 | $7.13 | $7.13 | 1,970,174 |
2018-12-18 | $7.93 | $8.05 | $7.29 | $7.30 | $7.30 | 2,030,437 |
2018-12-17 | $8.20 | $8.25 | $7.73 | $7.82 | $7.82 | 1,523,477 |
2018-12-14 | $8.51 | $8.84 | $8.25 | $8.29 | $8.29 | 1,127,193 |
2018-12-13 | $8.89 | $8.97 | $8.52 | $8.64 | $8.64 | 1,130,047 |
2018-12-12 | $8.99 | $9.29 | $8.82 | $8.85 | $8.85 | 1,027,410 |
2018-12-11 | $8.94 | $9.04 | $8.51 | $8.82 | $8.82 | 879,918 |
2018-12-10 | $9.04 | $9.24 | $8.73 | $8.77 | $8.77 | 1,436,297 |
2018-12-07 | $9.35 | $9.68 | $9.01 | $9.06 | $9.06 | 842,421 |
2018-12-06 | $9.14 | $9.48 | $9.04 | $9.39 | $9.39 | 1,178,220 |
2018-12-04 | $10.01 | $10.13 | $9.26 | $9.32 | $9.32 | 1,255,627 |
2018-12-03 | $10.01 | $10.23 | $9.57 | $10.04 | $10.04 | 1,058,554 |
2018-11-30 | $9.64 | $9.90 | $9.52 | $9.80 | $9.80 | 1,149,432 |
2018-11-29 | $9.60 | $9.95 | $9.41 | $9.68 | $9.68 | 920,221 |
2018-11-28 | $8.95 | $9.73 | $8.92 | $9.71 | $9.71 | 2,032,167 |
2018-11-27 | $9.76 | $9.80 | $9.02 | $9.10 | $9.10 | 1,531,057 |
2018-11-26 | $9.95 | $10.34 | $9.77 | $9.87 | $9.87 | 1,082,725 |
2018-11-23 | $9.98 | $10.32 | $9.93 | $9.99 | $9.99 | 482,996 |
2018-11-21 | $9.90 | $10.36 | $9.80 | $10.15 | $10.15 | 935,849 |
2018-11-20 | $9.25 | $9.81 | $9.00 | $9.81 | $9.81 | 4,920,311 |
2018-11-19 | $10.03 | $10.24 | $9.13 | $9.50 | $9.50 | 1,443,316 |
2018-11-16 | $10.17 | $10.41 | $9.87 | $10.15 | $10.15 | 1,397,759 |
2018-11-15 | $9.74 | $10.38 | $9.68 | $10.31 | $10.31 | 1,641,927 |
2018-11-14 | $10.29 | $10.39 | $9.52 | $9.79 | $9.79 | 2,376,405 |
2018-11-13 | $10.16 | $10.59 | $9.95 | $10.09 | $10.09 | 1,822,429 |
2018-11-12 | $10.72 | $10.89 | $9.98 | $10.00 | $10.00 | 1,955,305 |
2018-11-09 | $12.23 | $12.77 | $10.37 | $10.77 | $10.77 | 2,685,517 |
2018-11-08 | $13.44 | $13.51 | $12.96 | $13.22 | $13.22 | 842,689 |
2018-11-07 | $12.88 | $13.69 | $12.70 | $13.34 | $13.34 | 1,050,946 |
2018-11-06 | $12.59 | $13.02 | $12.51 | $12.76 | $12.76 | 1,038,272 |
2018-11-05 | $13.03 | $13.15 | $12.23 | $12.66 | $12.66 | 717,088 |
2018-11-02 | $12.70 | $13.09 | $12.40 | $12.96 | $12.96 | 943,270 |
2018-11-01 | $11.62 | $12.74 | $11.62 | $12.68 | $12.68 | 1,461,385 |
2018-10-31 | $11.70 | $11.96 | $11.48 | $11.56 | $11.56 | 1,142,139 |
2018-10-30 | $11.17 | $11.67 | $11.03 | $11.49 | $11.49 | 1,215,283 |
2018-10-29 | $11.95 | $12.07 | $10.88 | $11.17 | $11.17 | 994,960 |
2018-10-26 | $11.44 | $12.00 | $11.30 | $11.74 | $11.74 | 1,151,595 |
2018-10-25 | $11.32 | $12.25 | $11.13 | $11.69 | $11.69 | 1,635,729 |
2018-10-24 | $13.46 | $13.61 | $11.39 | $11.40 | $11.40 | 2,636,670 |
2018-10-23 | $13.31 | $13.75 | $12.91 | $13.47 | $13.47 | 1,464,025 |
2018-10-22 | $13.94 | $14.10 | $13.36 | $13.61 | $13.61 | 1,350,349 |
2018-10-19 | $14.27 | $14.79 | $13.39 | $13.95 | $13.95 | 2,102,335 |
2018-10-18 | $14.88 | $15.21 | $14.28 | $14.47 | $14.47 | 983,120 |
2018-10-17 | $15.08 | $15.35 | $14.79 | $15.08 | $15.08 | 870,941 |
2018-10-16 | $14.50 | $15.23 | $14.10 | $15.15 | $15.15 | 1,280,039 |
2018-10-15 | $14.97 | $15.30 | $14.41 | $14.42 | $14.42 | 1,133,824 |
2018-10-12 | $15.45 | $15.65 | $14.58 | $15.12 | $15.12 | 1,229,602 |
2018-10-11 | $16.00 | $16.27 | $14.82 | $15.11 | $15.11 | 1,522,776 |
2018-10-10 | $15.85 | $16.44 | $15.81 | $16.05 | $16.05 | 1,458,426 |
2018-10-09 | $16.01 | $16.40 | $15.52 | $15.76 | $15.76 | 1,220,722 |
2018-10-08 | $16.20 | $16.89 | $15.87 | $16.11 | $16.11 | 1,712,714 |
2018-10-05 | $15.92 | $16.62 | $15.90 | $16.49 | $16.49 | 1,251,870 |
2018-10-04 | $16.00 | $16.26 | $15.55 | $16.18 | $16.18 | 1,257,436 |
2018-10-03 | $16.10 | $16.24 | $15.43 | $16.06 | $16.06 | 1,172,500 |
2018-10-02 | $15.91 | $16.14 | $15.57 | $16.09 | $16.09 | 1,934,204 |
2018-10-01 | $17.11 | $17.78 | $16.02 | $16.17 | $16.17 | 2,084,983 |
2018-09-28 | $17.05 | $17.93 | $16.90 | $17.22 | $17.22 | 2,700,263 |
2018-09-27 | $17.64 | $17.94 | $16.86 | $17.12 | $17.12 | 2,020,758 |
2018-09-26 | $17.22 | $18.05 | $16.91 | $17.56 | $17.56 | 2,782,168 |
2018-09-25 | $18.32 | $19.21 | $16.81 | $17.29 | $17.29 | 4,499,403 |
2018-09-24 | $15.99 | $19.94 | $15.77 | $19.07 | $19.07 | 19,528,985 |
2018-09-21 | $14.53 | $14.77 | $14.40 | $14.50 | $14.50 | 2,411,586 |
2018-09-20 | $14.43 | $14.62 | $14.20 | $14.53 | $14.53 | 817,237 |
2018-09-19 | $14.22 | $14.45 | $13.92 | $14.35 | $14.35 | 854,300 |
2018-09-18 | $14.05 | $14.40 | $13.96 | $14.25 | $14.25 | 747,768 |
2018-09-17 | $14.25 | $14.33 | $13.81 | $13.97 | $13.97 | 658,639 |
2018-09-14 | $14.52 | $14.72 | $14.29 | $14.31 | $14.31 | 690,403 |
2018-09-13 | $14.69 | $14.82 | $14.41 | $14.56 | $14.56 | 511,215 |
2018-09-12 | $14.57 | $14.70 | $14.33 | $14.61 | $14.61 | 563,653 |
2018-09-11 | $14.09 | $14.65 | $13.88 | $14.56 | $14.56 | 706,761 |
2018-09-10 | $13.66 | $14.14 | $13.51 | $14.11 | $14.11 | 721,690 |
2018-09-07 | $13.80 | $14.16 | $13.57 | $13.65 | $13.65 | 837,090 |
2018-09-06 | $14.77 | $14.94 | $13.86 | $13.88 | $13.88 | 910,680 |
2018-09-05 | $14.75 | $15.16 | $14.62 | $14.79 | $14.79 | 684,723 |
2018-09-04 | $15.41 | $15.53 | $14.66 | $15.09 | $15.09 | 943,880 |
2018-08-31 | $15.16 | $15.39 | $15.13 | $15.38 | $15.38 | 533,407 |
2018-08-30 | $15.55 | $15.76 | $15.14 | $15.22 | $15.22 | 693,208 |
2018-08-29 | $15.68 | $15.97 | $15.50 | $15.65 | $15.65 | 779,047 |
2018-08-28 | $15.28 | $15.74 | $15.20 | $15.60 | $15.60 | 667,877 |
2018-08-27 | $15.21 | $15.49 | $15.07 | $15.32 | $15.32 | 748,648 |
2018-08-24 | $15.02 | $15.41 | $14.90 | $15.16 | $15.16 | 712,515 |
2018-08-23 | $14.93 | $15.14 | $14.70 | $14.97 | $14.97 | 736,810 |
2018-08-22 | $14.84 | $15.13 | $14.81 | $14.99 | $14.99 | 772,063 |
2018-08-21 | $14.62 | $15.05 | $14.54 | $14.83 | $14.83 | 790,595 |
2018-08-20 | $14.48 | $14.57 | $14.25 | $14.50 | $14.50 | 644,896 |
2018-08-17 | $14.20 | $14.49 | $14.07 | $14.36 | $14.36 | 624,394 |
2018-08-16 | $13.78 | $14.25 | $13.42 | $14.20 | $14.20 | 950,597 |
2018-08-15 | $14.10 | $14.19 | $13.59 | $13.74 | $13.74 | 1,116,663 |
2018-08-14 | $14.10 | $14.37 | $13.96 | $14.19 | $14.19 | 719,123 |
2018-08-13 | $14.96 | $14.96 | $13.97 | $14.10 | $14.10 | 1,568,719 |
2018-08-10 | $14.00 | $15.33 | $13.40 | $15.05 | $15.05 | 3,024,986 |
2018-08-09 | $15.39 | $16.13 | $15.27 | $15.39 | $15.39 | 1,601,629 |
2018-08-08 | $15.61 | $15.67 | $14.94 | $15.27 | $15.27 | 795,918 |
2018-08-07 | $14.59 | $15.73 | $14.33 | $15.59 | $15.59 | 1,255,459 |
2018-08-06 | $14.80 | $15.02 | $14.49 | $14.59 | $14.59 | 711,599 |
2018-08-03 | $14.76 | $15.01 | $14.57 | $14.72 | $14.72 | 707,697 |
2018-08-02 | $14.48 | $14.88 | $14.40 | $14.82 | $14.82 | 541,711 |
2018-08-01 | $14.67 | $14.90 | $14.46 | $14.58 | $14.58 | 844,769 |
2018-07-31 | $14.02 | $14.70 | $13.98 | $14.66 | $14.66 | 870,150 |
2018-07-30 | $13.79 | $14.25 | $13.59 | $14.01 | $14.01 | 1,035,498 |
2018-07-27 | $14.63 | $14.65 | $13.73 | $13.79 | $13.79 | 1,564,855 |
2018-07-26 | $13.98 | $14.80 | $13.80 | $14.64 | $14.64 | 1,408,877 |
2018-07-25 | $13.91 | $14.30 | $13.81 | $13.99 | $13.99 | 850,558 |
2018-07-24 | $14.72 | $14.73 | $13.86 | $13.97 | $13.97 | 1,364,262 |
2018-07-23 | $14.72 | $14.86 | $14.20 | $14.61 | $14.61 | 904,127 |
2018-07-20 | $14.69 | $15.00 | $14.60 | $14.75 | $14.75 | 2,420,881 |
2018-07-19 | $14.31 | $14.87 | $14.25 | $14.67 | $14.67 | 1,079,004 |
2018-07-18 | $14.54 | $14.75 | $14.30 | $14.35 | $14.35 | 1,047,307 |
2018-07-17 | $14.51 | $14.91 | $14.51 | $14.64 | $14.64 | 989,983 |
2018-07-16 | $14.32 | $15.27 | $14.13 | $14.56 | $14.56 | 1,484,388 |
2018-07-13 | $15.30 | $15.66 | $15.18 | $15.38 | $15.38 | 807,000 |
2018-07-12 | $14.92 | $15.33 | $14.51 | $15.29 | $15.29 | 976,021 |
2018-07-11 | $15.09 | $15.19 | $14.77 | $14.87 | $14.87 | 887,975 |
2018-07-10 | $14.97 | $15.35 | $14.87 | $15.30 | $15.30 | 1,202,401 |
2018-07-09 | $15.01 | $15.11 | $14.68 | $14.98 | $14.98 | 1,487,155 |
2018-07-06 | $14.16 | $14.88 | $14.09 | $14.56 | $14.56 | 1,093,756 |
2018-07-05 | $14.30 | $14.40 | $13.98 | $14.15 | $14.15 | 1,535,678 |
2018-07-03 | $13.80 | $14.38 | $13.77 | $14.29 | $14.29 | 695,301 |
2018-07-02 | $13.61 | $14.08 | $13.20 | $13.77 | $13.77 | 1,365,801 |
2018-06-29 | $13.80 | $14.86 | $13.62 | $13.94 | $13.94 | 9,847,263 |
2018-06-28 | $12.79 | $13.58 | $12.79 | $13.37 | $13.37 | 1,866,120 |
2018-06-27 | $14.15 | $14.15 | $13.20 | $13.26 | $13.26 | 1,581,314 |
2018-06-26 | $14.28 | $14.39 | $14.01 | $14.15 | $14.15 | 985,443 |
2018-06-25 | $15.39 | $15.40 | $13.93 | $14.26 | $14.26 | 2,831,495 |
2018-06-22 | $15.75 | $15.80 | $15.00 | $15.51 | $15.51 | 8,279,350 |
2018-06-21 | $16.90 | $17.00 | $15.65 | $15.73 | $15.73 | 1,202,498 |
2018-06-20 | $17.24 | $17.28 | $16.49 | $17.00 | $17.00 | 966,099 |
2018-06-19 | $16.29 | $17.14 | $16.28 | $16.99 | $16.99 | 1,219,990 |
2018-06-18 | $16.09 | $16.53 | $15.49 | $16.46 | $16.46 | 1,085,901 |
2018-06-15 | $16.50 | $16.60 | $15.78 | $16.15 | $16.15 | 1,615,070 |
2018-06-14 | $17.07 | $17.12 | $16.51 | $16.57 | $16.57 | 845,878 |
2018-06-13 | $17.27 | $17.38 | $16.94 | $16.97 | $16.97 | 579,123 |
2018-06-12 | $17.16 | $17.60 | $17.05 | $17.22 | $17.22 | 792,932 |
2018-06-11 | $16.92 | $17.20 | $16.76 | $17.06 | $17.06 | 750,345 |
2018-06-08 | $16.86 | $17.15 | $16.82 | $16.88 | $16.88 | 572,484 |
2018-06-07 | $16.97 | $17.09 | $16.80 | $16.92 | $16.92 | 397,866 |
2018-06-06 | $16.93 | $17.10 | $16.78 | $16.97 | $16.97 | 575,413 |
2018-06-05 | $16.92 | $17.02 | $16.66 | $16.90 | $16.90 | 701,526 |
2018-06-04 | $16.57 | $17.00 | $16.48 | $17.00 | $17.00 | 825,830 |
2018-06-01 | $16.64 | $16.76 | $16.22 | $16.51 | $16.51 | 1,063,273 |
2018-05-31 | $16.02 | $16.67 | $16.02 | $16.58 | $16.58 | 1,061,219 |
2018-05-30 | $15.51 | $16.30 | $15.46 | $16.11 | $16.11 | 1,193,489 |
2018-05-29 | $15.53 | $15.90 | $15.19 | $15.41 | $15.41 | 1,003,849 |
2018-05-25 | $15.35 | $15.80 | $15.31 | $15.66 | $15.66 | 643,623 |
2018-05-24 | $15.51 | $15.98 | $15.40 | $15.50 | $15.50 | 762,668 |
2018-05-23 | $15.36 | $15.67 | $15.30 | $15.60 | $15.60 | 730,408 |
2018-05-22 | $15.45 | $15.68 | $15.31 | $15.51 | $15.51 | 773,928 |
2018-05-21 | $15.83 | $16.03 | $15.43 | $15.48 | $15.48 | 858,867 |
2018-05-18 | $15.84 | $16.00 | $15.68 | $15.79 | $15.79 | 969,282 |
2018-05-17 | $15.92 | $16.17 | $15.69 | $15.95 | $15.95 | 1,121,552 |
2018-05-16 | $16.20 | $16.22 | $15.52 | $16.11 | $16.11 | 1,644,295 |
2018-05-15 | $15.44 | $16.39 | $15.44 | $16.20 | $16.20 | 1,734,889 |
2018-05-14 | $14.80 | $15.68 | $14.75 | $15.45 | $15.45 | 1,857,461 |
2018-05-11 | $17.13 | $17.13 | $14.63 | $14.98 | $14.98 | 5,275,107 |
2018-05-10 | $18.61 | $19.19 | $18.52 | $18.64 | $18.64 | 1,490,066 |
2018-05-09 | $18.39 | $18.74 | $18.32 | $18.62 | $18.62 | 911,299 |
2018-05-08 | $18.28 | $18.48 | $18.05 | $18.33 | $18.33 | 580,573 |
2018-05-07 | $18.00 | $18.41 | $17.94 | $18.31 | $18.31 | 762,584 |
2018-05-04 | $17.90 | $18.06 | $17.62 | $17.88 | $17.88 | 774,538 |
2018-05-03 | $18.28 | $18.49 | $17.60 | $17.93 | $17.93 | 799,242 |
2018-05-02 | $18.18 | $18.60 | $18.03 | $18.30 | $18.30 | 546,560 |
2018-05-01 | $18.22 | $18.44 | $17.56 | $18.32 | $18.32 | 651,957 |
2018-04-30 | $18.79 | $19.11 | $18.05 | $18.18 | $18.18 | 961,554 |
2018-04-27 | $18.27 | $18.96 | $18.09 | $18.75 | $18.75 | 888,541 |
2018-04-26 | $18.06 | $18.65 | $17.83 | $18.08 | $18.08 | 1,066,084 |
2018-04-25 | $17.90 | $18.23 | $17.46 | $18.02 | $18.02 | 749,452 |
2018-04-24 | $18.00 | $18.44 | $17.45 | $17.86 | $17.86 | 848,347 |
2018-04-23 | $17.97 | $18.72 | $17.80 | $18.00 | $18.00 | 1,131,339 |
2018-04-20 | $18.12 | $18.29 | $17.83 | $17.94 | $17.94 | 3,058,992 |
2018-04-19 | $18.79 | $18.91 | $17.96 | $18.08 | $18.08 | 1,248,139 |
2018-04-18 | $19.16 | $19.30 | $18.42 | $18.87 | $18.87 | 1,057,289 |
2018-04-17 | $18.98 | $19.32 | $18.75 | $19.15 | $19.15 | 970,126 |
2018-04-16 | $20.13 | $20.13 | $18.67 | $18.86 | $18.86 | 1,285,988 |
2018-04-13 | $19.91 | $20.16 | $19.08 | $19.62 | $19.62 | 1,598,306 |
2018-04-12 | $19.10 | $19.90 | $18.81 | $19.87 | $19.87 | 1,857,103 |
2018-04-11 | $18.02 | $19.18 | $17.92 | $19.06 | $19.06 | 1,621,977 |
2018-04-10 | $17.66 | $18.25 | $17.49 | $18.15 | $18.15 | 1,284,280 |
2018-04-09 | $17.50 | $17.62 | $17.12 | $17.39 | $17.39 | 918,528 |
2018-04-06 | $17.14 | $17.76 | $16.90 | $17.10 | $17.10 | 1,088,753 |
2018-04-05 | $17.01 | $17.35 | $16.65 | $17.29 | $17.29 | 1,280,877 |
2018-04-04 | $15.78 | $17.09 | $15.61 | $16.91 | $16.91 | 1,653,208 |
2018-04-03 | $15.21 | $16.54 | $15.16 | $16.16 | $16.16 | 2,112,009 |
2018-04-02 | $15.20 | $15.40 | $14.90 | $15.09 | $15.09 | 1,379,091 |
2018-03-29 | $15.96 | $16.15 | $15.10 | $15.33 | $15.33 | 1,383,897 |
2018-03-28 | $16.11 | $16.27 | $15.72 | $15.82 | $15.82 | 906,527 |
2018-03-27 | $16.71 | $16.85 | $15.95 | $16.03 | $16.03 | 1,086,909 |
2018-03-26 | $16.16 | $16.80 | $15.84 | $16.66 | $16.66 | 1,063,177 |
2018-03-23 | $16.26 | $16.29 | $15.67 | $15.80 | $15.80 | 1,232,170 |
2018-03-22 | $16.30 | $16.87 | $16.05 | $16.31 | $16.31 | 992,268 |
2018-03-21 | $15.90 | $16.68 | $15.90 | $16.56 | $16.56 | 1,045,585 |
2018-03-20 | $17.03 | $17.20 | $15.77 | $15.90 | $15.90 | 1,371,788 |
2018-03-19 | $17.10 | $17.67 | $16.80 | $17.06 | $17.06 | 2,060,968 |
2018-03-16 | $16.83 | $17.32 | $16.66 | $17.10 | $17.10 | 1,311,119 |
2018-03-15 | $16.82 | $17.08 | $16.68 | $16.84 | $16.84 | 1,331,217 |
2018-03-14 | $16.67 | $17.14 | $16.47 | $16.78 | $16.78 | 1,141,536 |
2018-03-13 | $16.93 | $17.49 | $16.52 | $16.66 | $16.66 | 1,650,602 |
2018-03-12 | $16.91 | $17.00 | $16.07 | $16.84 | $16.84 | 1,773,092 |
2018-03-09 | $15.93 | $16.92 | $15.68 | $16.75 | $16.75 | 2,419,034 |
2018-03-08 | $15.91 | $16.09 | $14.91 | $15.82 | $15.82 | 1,775,488 |
2018-03-07 | $15.45 | $16.10 | $15.45 | $15.86 | $15.86 | 1,682,025 |
2018-03-06 | $15.65 | $15.92 | $15.35 | $15.74 | $15.74 | 1,348,447 |
2018-03-05 | $16.00 | $16.75 | $14.88 | $15.58 | $15.58 | 3,159,663 |
2018-03-02 | $13.28 | $16.33 | $13.10 | $16.09 | $16.09 | 6,199,391 |
2018-03-01 | $13.13 | $13.25 | $12.62 | $12.90 | $12.90 | 1,105,455 |
2018-02-28 | $13.07 | $13.38 | $12.87 | $13.02 | $13.02 | 1,077,909 |
2018-02-27 | $13.10 | $13.42 | $12.86 | $13.07 | $13.07 | 1,037,079 |
2018-02-26 | $13.35 | $13.36 | $12.76 | $13.17 | $13.17 | 806,518 |
2018-02-23 | $12.85 | $13.33 | $12.62 | $13.29 | $13.29 | 1,010,556 |
2018-02-22 | $12.96 | $13.45 | $12.69 | $12.77 | $12.77 | 1,021,471 |
2018-02-21 | $12.89 | $13.35 | $12.84 | $12.85 | $12.85 | 924,863 |
2018-02-20 | $13.12 | $13.34 | $12.76 | $12.84 | $12.84 | 856,763 |
2018-02-16 | $13.55 | $13.65 | $13.18 | $13.25 | $13.25 | 749,109 |
2018-02-15 | $13.58 | $13.98 | $13.36 | $13.62 | $13.62 | 1,109,598 |
2018-02-14 | $12.93 | $13.63 | $12.89 | $13.46 | $13.46 | 1,272,513 |
2018-02-13 | $12.43 | $13.20 | $12.33 | $13.10 | $13.10 | 1,001,448 |
2018-02-12 | $12.50 | $12.82 | $12.22 | $12.65 | $12.65 | 899,913 |
2018-02-09 | $12.76 | $12.86 | $11.87 | $12.37 | $12.37 | 2,395,754 |
2018-02-08 | $13.20 | $13.82 | $12.60 | $12.60 | $12.60 | 1,652,346 |
2018-02-07 | $12.79 | $13.83 | $12.70 | $13.58 | $13.58 | 2,036,124 |
2018-02-06 | $11.79 | $13.15 | $11.66 | $13.02 | $13.02 | 1,845,086 |
2018-02-05 | $12.55 | $13.03 | $12.00 | $12.01 | $12.01 | 1,906,934 |
2018-02-02 | $13.03 | $13.21 | $12.69 | $12.70 | $12.70 | 1,474,674 |
2018-02-01 | $12.96 | $13.28 | $12.77 | $13.21 | $13.21 | 1,553,449 |
2018-01-31 | $13.46 | $13.63 | $12.90 | $13.00 | $13.00 | 1,688,564 |
2018-01-30 | $13.85 | $14.20 | $13.27 | $13.29 | $13.29 | 1,919,676 |
2018-01-29 | $14.23 | $14.78 | $14.04 | $14.09 | $14.09 | 1,691,613 |
2018-01-26 | $14.81 | $14.92 | $14.15 | $14.36 | $14.36 | 1,549,203 |
2018-01-25 | $13.97 | $14.99 | $13.97 | $14.68 | $14.68 | 2,632,128 |
2018-01-24 | $14.09 | $14.44 | $13.67 | $13.93 | $13.93 | 1,696,171 |
2018-01-23 | $13.96 | $14.20 | $13.61 | $14.14 | $14.14 | 2,426,471 |
2018-01-22 | $13.19 | $14.54 | $13.15 | $13.66 | $13.66 | 4,038,433 |
2018-01-19 | $13.65 | $13.67 | $12.60 | $13.00 | $13.00 | 5,710,240 |
2018-01-18 | $14.75 | $14.78 | $13.54 | $13.63 | $13.63 | 2,139,328 |
2018-01-17 | $13.35 | $14.51 | $13.19 | $14.25 | $14.25 | 4,258,865 |
2018-01-16 | $15.00 | $15.32 | $13.56 | $13.77 | $13.77 | 2,957,008 |
2018-01-12 | $13.21 | $15.01 | $13.21 | $14.71 | $14.71 | 2,546,010 |
2018-01-11 | $13.36 | $13.49 | $13.05 | $13.22 | $13.22 | 1,421,281 |
2018-01-10 | $13.57 | $13.88 | $13.18 | $13.40 | $13.40 | 2,209,890 |
2018-01-09 | $12.64 | $13.81 | $12.54 | $13.68 | $13.68 | 2,499,206 |
2018-01-08 | $13.15 | $13.20 | $12.23 | $12.72 | $12.72 | 1,773,019 |
2018-01-05 | $13.18 | $13.40 | $12.54 | $13.15 | $13.15 | 1,725,745 |
2018-01-04 | $13.98 | $14.03 | $12.69 | $12.89 | $12.89 | 2,357,659 |
2018-01-03 | $13.52 | $14.27 | $13.50 | $14.08 | $14.08 | 2,896,509 |
2018-01-02 | $11.77 | $13.49 | $11.68 | $13.47 | $13.47 | 3,841,322 |
2017-12-29 | $11.33 | $11.92 | $11.11 | $11.52 | $11.52 | 1,920,305 |
2017-12-28 | $11.51 | $11.64 | $11.17 | $11.33 | $11.33 | 1,520,113 |
2017-12-27 | $11.45 | $11.98 | $11.32 | $11.61 | $11.61 | 1,187,457 |
2017-12-26 | $11.45 | $11.83 | $11.38 | $11.48 | $11.48 | 1,240,528 |
2017-12-22 | $11.91 | $12.07 | $11.51 | $11.70 | $11.70 | 1,474,995 |
2017-12-21 | $12.05 | $12.14 | $11.83 | $11.98 | $11.98 | 1,087,202 |
2017-12-20 | $11.80 | $12.29 | $11.58 | $11.99 | $11.99 | 1,165,074 |
2017-12-19 | $12.02 | $12.37 | $11.82 | $11.96 | $11.96 | 1,485,792 |
2017-12-18 | $12.46 | $12.74 | $12.22 | $12.32 | $12.32 | 1,401,100 |
2017-12-15 | $12.22 | $12.69 | $12.15 | $12.64 | $12.64 | 2,030,593 |
2017-12-14 | $13.22 | $13.34 | $12.20 | $12.34 | $12.34 | 1,392,334 |
2017-12-13 | $12.72 | $13.41 | $12.69 | $13.19 | $13.19 | 970,715 |
2017-12-12 | $12.99 | $13.20 | $12.63 | $12.73 | $12.73 | 1,029,780 |
2017-12-11 | $13.27 | $13.60 | $12.95 | $12.99 | $12.99 | 986,170 |
2017-12-08 | $13.33 | $13.43 | $13.10 | $13.28 | $13.28 | 782,640 |
2017-12-07 | $12.64 | $13.17 | $12.46 | $13.12 | $13.12 | 956,525 |
2017-12-06 | $12.94 | $13.11 | $12.45 | $12.64 | $12.64 | 948,252 |
2017-12-05 | $13.53 | $13.89 | $12.91 | $12.94 | $12.94 | 904,158 |
2017-12-04 | $13.77 | $14.10 | $13.37 | $13.42 | $13.42 | 1,315,084 |
2017-12-01 | $13.54 | $14.01 | $13.23 | $13.55 | $13.55 | 1,136,265 |
2017-11-30 | $13.60 | $14.01 | $13.48 | $13.64 | $13.64 | 1,468,989 |
2017-11-29 | $12.98 | $13.79 | $12.80 | $13.54 | $13.54 | 1,463,063 |
2017-11-28 | $12.90 | $12.98 | $12.58 | $12.94 | $12.94 | 1,075,852 |
2017-11-27 | $13.05 | $13.45 | $12.87 | $13.04 | $13.04 | 968,855 |
2017-11-24 | $13.51 | $13.55 | $12.90 | $13.05 | $13.05 | 697,209 |
2017-11-22 | $12.37 | $14.09 | $12.34 | $13.34 | $13.34 | 2,727,349 |
2017-11-21 | $12.47 | $12.55 | $12.22 | $12.37 | $12.37 | 997,832 |
2017-11-20 | $12.92 | $13.18 | $12.31 | $12.50 | $12.50 | 1,316,004 |
2017-11-17 | $13.51 | $13.67 | $12.59 | $12.85 | $12.85 | 1,592,552 |
2017-11-16 | $12.93 | $13.87 | $12.80 | $13.62 | $13.62 | 2,971,409 |
2017-11-15 | $12.47 | $12.82 | $11.90 | $12.65 | $12.65 | 2,311,025 |
2017-11-14 | $12.47 | $12.69 | $11.62 | $12.68 | $12.68 | 2,820,710 |
2017-11-13 | $11.63 | $12.84 | $10.26 | $12.58 | $12.58 | 7,212,387 |
2017-11-10 | $15.04 | $15.41 | $11.80 | $11.81 | $11.81 | 8,761,165 |
2017-11-09 | $15.80 | $16.22 | $15.55 | $15.88 | $15.88 | 882,366 |
2017-11-08 | $15.57 | $15.93 | $15.40 | $15.80 | $15.80 | 959,685 |
2017-11-07 | $15.98 | $16.12 | $15.54 | $15.57 | $15.57 | 705,364 |
2017-11-06 | $16.43 | $16.50 | $15.94 | $15.94 | $15.94 | 587,495 |
2017-11-03 | $15.79 | $16.45 | $15.68 | $16.43 | $16.43 | 789,844 |
2017-11-02 | $15.93 | $16.29 | $15.62 | $15.83 | $15.83 | 973,269 |
2017-11-01 | $16.45 | $16.64 | $15.71 | $15.89 | $15.89 | 1,397,113 |
2017-10-31 | $16.68 | $16.80 | $16.23 | $16.35 | $16.35 | 894,161 |
2017-10-30 | $16.88 | $17.21 | $16.45 | $16.58 | $16.58 | 1,025,697 |
2017-10-27 | $16.32 | $16.91 | $16.19 | $16.89 | $16.89 | 1,016,196 |
2017-10-26 | $16.37 | $16.61 | $16.11 | $16.30 | $16.30 | 1,231,065 |
2017-10-25 | $17.05 | $17.17 | $16.28 | $16.75 | $16.75 | 1,196,259 |
2017-10-24 | $17.41 | $17.62 | $17.01 | $17.07 | $17.07 | 1,187,829 |
2017-10-23 | $17.90 | $18.11 | $17.34 | $17.37 | $17.37 | 1,067,700 |
2017-10-20 | $18.23 | $18.34 | $17.75 | $17.88 | $17.88 | 1,592,511 |
2017-10-19 | $18.20 | $18.65 | $17.98 | $18.22 | $18.22 | 932,561 |
2017-10-18 | $18.10 | $18.73 | $17.96 | $18.24 | $18.24 | 1,152,641 |
2017-10-17 | $17.81 | $18.19 | $17.77 | $17.99 | $17.99 | 734,335 |
2017-10-16 | $18.05 | $18.25 | $17.75 | $17.94 | $17.94 | 702,546 |
2017-10-13 | $18.07 | $18.33 | $17.95 | $17.99 | $17.99 | 592,234 |
2017-10-12 | $17.95 | $18.31 | $17.75 | $18.11 | $18.11 | 1,053,360 |
2017-10-11 | $18.67 | $19.05 | $17.92 | $17.97 | $17.97 | 1,426,349 |
2017-10-10 | $18.92 | $19.20 | $18.76 | $18.80 | $18.80 | 670,878 |
2017-10-09 | $19.08 | $19.26 | $18.60 | $18.88 | $18.88 | 827,149 |
2017-10-06 | $20.28 | $20.35 | $19.11 | $19.17 | $19.17 | 1,150,135 |
2017-10-05 | $19.94 | $20.49 | $19.60 | $20.39 | $20.39 | 1,023,058 |
2017-10-04 | $19.38 | $19.88 | $19.33 | $19.82 | $19.82 | 782,608 |
2017-10-03 | $19.43 | $19.50 | $19.21 | $19.47 | $19.47 | 474,760 |
2017-10-02 | $19.07 | $19.58 | $18.96 | $19.41 | $19.41 | 827,368 |
2017-09-29 | $18.87 | $19.30 | $18.66 | $19.01 | $19.01 | 826,149 |
2017-09-28 | $19.05 | $19.23 | $18.75 | $18.82 | $18.82 | 626,627 |
2017-09-27 | $18.68 | $19.35 | $18.66 | $19.01 | $19.01 | 785,113 |
2017-09-26 | $18.94 | $18.94 | $18.40 | $18.69 | $18.69 | 527,246 |
2017-09-25 | $18.66 | $19.06 | $18.55 | $18.70 | $18.70 | 907,768 |
2017-09-22 | $18.66 | $18.92 | $18.52 | $18.75 | $18.75 | 502,612 |
2017-09-21 | $18.91 | $19.04 | $18.56 | $18.75 | $18.75 | 568,386 |
2017-09-20 | $18.79 | $19.19 | $18.65 | $18.89 | $18.89 | 696,285 |
2017-09-19 | $19.48 | $19.49 | $18.72 | $18.81 | $18.81 | 923,812 |
2017-09-18 | $19.37 | $19.70 | $19.36 | $19.47 | $19.47 | 673,895 |
2017-09-15 | $18.92 | $19.47 | $18.85 | $19.37 | $19.37 | 1,512,976 |
2017-09-14 | $19.82 | $19.82 | $18.61 | $18.89 | $18.89 | 1,195,925 |
2017-09-13 | $19.69 | $20.02 | $19.45 | $19.83 | $19.83 | 802,882 |
2017-09-12 | $19.91 | $20.07 | $19.59 | $19.81 | $19.81 | 572,475 |
2017-09-11 | $20.07 | $20.25 | $19.64 | $19.85 | $19.85 | 612,637 |
2017-09-08 | $19.80 | $20.25 | $19.75 | $19.85 | $19.85 | 490,257 |
2017-09-07 | $19.90 | $20.10 | $19.55 | $19.82 | $19.82 | 573,836 |
2017-09-06 | $20.18 | $20.36 | $19.67 | $19.96 | $19.96 | 660,294 |
2017-09-05 | $20.00 | $20.47 | $19.50 | $20.04 | $20.04 | 907,738 |
2017-09-01 | $19.65 | $20.67 | $19.62 | $20.17 | $20.17 | 1,296,476 |
2017-08-31 | $19.18 | $19.99 | $19.05 | $19.73 | $19.73 | 1,036,525 |
2017-08-30 | $19.01 | $19.29 | $18.71 | $19.17 | $19.17 | 1,006,197 |
2017-08-29 | $17.75 | $19.37 | $17.67 | $19.04 | $19.04 | 1,571,504 |
2017-08-28 | $18.02 | $18.27 | $17.77 | $18.11 | $18.11 | 1,172,736 |
2017-08-25 | $18.67 | $18.75 | $17.69 | $17.73 | $17.73 | 1,153,671 |
2017-08-24 | $18.25 | $18.68 | $17.77 | $18.67 | $18.67 | 811,765 |
2017-08-23 | $17.77 | $18.15 | $17.30 | $18.03 | $18.03 | 717,021 |
2017-08-22 | $17.43 | $17.89 | $17.27 | $17.82 | $17.82 | 672,686 |
2017-08-21 | $17.33 | $17.83 | $17.04 | $17.39 | $17.39 | 1,020,931 |
2017-08-18 | $17.66 | $17.75 | $17.05 | $17.30 | $17.30 | 1,084,002 |
2017-08-17 | $18.15 | $18.33 | $17.59 | $17.62 | $17.62 | 1,244,615 |
2017-08-16 | $18.64 | $18.81 | $17.96 | $18.21 | $18.21 | 1,070,976 |
2017-08-15 | $18.58 | $18.87 | $17.82 | $18.63 | $18.63 | 1,520,922 |
2017-08-14 | $19.99 | $20.50 | $18.51 | $18.55 | $18.55 | 2,087,218 |
2017-08-11 | $18.52 | $19.68 | $17.70 | $19.65 | $19.65 | 2,101,114 |
2017-08-10 | $20.01 | $20.78 | $17.74 | $18.66 | $18.66 | 2,988,493 |
2017-08-09 | $20.48 | $21.10 | $20.19 | $20.98 | $20.98 | 983,705 |
2017-08-08 | $21.47 | $21.66 | $20.63 | $20.66 | $20.66 | 703,356 |
2017-08-07 | $21.65 | $21.93 | $21.43 | $21.50 | $21.50 | 557,609 |
2017-08-04 | $21.32 | $21.70 | $21.22 | $21.65 | $21.65 | 500,963 |
2017-08-03 | $21.05 | $21.40 | $20.93 | $21.32 | $21.32 | 664,242 |
2017-08-02 | $21.39 | $21.69 | $20.60 | $21.09 | $21.09 | 665,499 |
2017-08-01 | $21.63 | $21.66 | $20.73 | $21.38 | $21.38 | 936,045 |
2017-07-31 | $22.51 | $22.51 | $21.56 | $21.59 | $21.59 | 587,012 |
2017-07-28 | $22.39 | $22.59 | $21.94 | $22.55 | $22.55 | 444,880 |
2017-07-27 | $23.23 | $23.64 | $22.43 | $22.49 | $22.49 | 649,433 |
2017-07-26 | $23.21 | $23.45 | $22.95 | $23.12 | $23.12 | 345,520 |
2017-07-25 | $23.24 | $23.40 | $22.79 | $23.19 | $23.19 | 600,825 |
2017-07-24 | $23.51 | $23.80 | $23.03 | $23.06 | $23.06 | 587,118 |
2017-07-21 | $23.50 | $23.84 | $23.41 | $23.61 | $23.61 | 394,886 |
2017-07-20 | $23.00 | $23.74 | $22.97 | $23.65 | $23.65 | 598,181 |
2017-07-19 | $22.96 | $23.29 | $22.76 | $23.00 | $23.00 | 511,320 |
2017-07-18 | $22.80 | $23.07 | $22.43 | $22.92 | $22.92 | 489,991 |
2017-07-17 | $23.08 | $23.58 | $22.79 | $22.83 | $22.83 | 570,229 |
2017-07-14 | $24.12 | $24.48 | $23.09 | $23.13 | $23.13 | 956,733 |
2017-07-13 | $23.50 | $24.45 | $23.05 | $24.12 | $24.12 | 604,192 |
2017-07-12 | $23.28 | $23.83 | $23.21 | $23.55 | $23.55 | 448,244 |
2017-07-11 | $23.48 | $23.72 | $22.90 | $23.14 | $23.14 | 535,287 |
2017-07-10 | $24.22 | $24.35 | $23.43 | $23.50 | $23.50 | 603,234 |
2017-07-07 | $24.32 | $24.80 | $24.11 | $24.23 | $24.23 | 578,504 |
2017-07-06 | $24.94 | $25.15 | $24.06 | $24.16 | $24.16 | 968,775 |
2017-07-05 | $24.45 | $25.30 | $24.25 | $25.13 | $25.13 | 862,987 |
2017-07-03 | $24.17 | $24.72 | $23.98 | $24.40 | $24.40 | 330,533 |
2017-06-30 | $24.22 | $24.55 | $23.72 | $24.09 | $24.09 | 669,187 |
2017-06-29 | $24.93 | $25.18 | $23.82 | $24.14 | $24.14 | 816,973 |
2017-06-28 | $24.33 | $25.11 | $23.88 | $24.93 | $24.93 | 675,442 |
2017-06-27 | $25.34 | $25.46 | $24.04 | $24.07 | $24.07 | 877,789 |
2017-06-26 | $25.36 | $25.88 | $24.85 | $25.38 | $25.38 | 756,103 |
2017-06-23 | $25.18 | $25.80 | $24.78 | $25.36 | $25.36 | 975,177 |
2017-06-22 | $24.05 | $25.63 | $23.76 | $25.29 | $25.29 | 1,243,165 |
2017-06-21 | $23.36 | $24.18 | $23.26 | $23.95 | $23.95 | 766,418 |
2017-06-20 | $23.30 | $23.92 | $23.22 | $23.30 | $23.30 | 734,956 |
2017-06-19 | $22.74 | $23.59 | $22.46 | $23.40 | $23.40 | 921,947 |
2017-06-16 | $22.83 | $22.91 | $22.37 | $22.56 | $22.56 | 2,237,557 |
2017-06-15 | $23.35 | $23.84 | $22.66 | $22.82 | $22.82 | 615,480 |
2017-06-14 | $22.74 | $23.94 | $22.71 | $23.48 | $23.48 | 733,654 |
2017-06-13 | $23.28 | $23.47 | $22.44 | $22.78 | $22.78 | 838,514 |
2017-06-12 | $22.26 | $23.28 | $21.87 | $23.16 | $23.16 | 1,049,413 |
2017-06-09 | $22.68 | $23.25 | $22.25 | $22.35 | $22.35 | 852,547 |
2017-06-08 | $22.03 | $23.04 | $21.80 | $22.65 | $22.65 | 810,384 |
2017-06-07 | $21.80 | $22.14 | $21.73 | $22.02 | $22.02 | 556,316 |
2017-06-06 | $21.78 | $22.23 | $21.53 | $21.96 | $21.96 | 503,805 |
2017-06-05 | $22.28 | $22.52 | $21.53 | $21.82 | $21.82 | 971,603 |
2017-06-02 | $22.03 | $22.14 | $21.36 | $22.07 | $22.07 | 888,213 |
2017-06-01 | $21.29 | $21.94 | $21.14 | $21.83 | $21.83 | 1,032,254 |
2017-05-31 | $22.04 | $22.05 | $20.14 | $21.32 | $21.32 | 2,306,107 |
2017-05-30 | $21.92 | $22.51 | $21.67 | $21.80 | $21.80 | 797,277 |
2017-05-26 | $22.00 | $23.02 | $21.80 | $21.89 | $21.89 | 819,239 |
2017-05-25 | $23.34 | $23.36 | $21.90 | $22.11 | $22.11 | 1,162,898 |
2017-05-24 | $23.00 | $23.64 | $22.95 | $23.23 | $23.23 | 937,534 |
2017-05-23 | $22.40 | $23.01 | $22.31 | $22.93 | $22.93 | 907,463 |
2017-05-22 | $23.57 | $23.71 | $22.24 | $22.48 | $22.48 | 1,277,477 |
2017-05-19 | $24.27 | $24.47 | $23.26 | $23.49 | $23.49 | 837,392 |
2017-05-18 | $23.82 | $24.36 | $23.62 | $24.28 | $24.28 | 784,924 |
2017-05-17 | $23.86 | $24.91 | $23.64 | $23.75 | $23.75 | 1,314,944 |
2017-05-16 | $25.64 | $26.17 | $24.19 | $24.25 | $24.25 | 1,715,270 |
2017-05-15 | $24.25 | $26.99 | $24.21 | $25.67 | $25.67 | 2,898,996 |
2017-05-12 | $23.62 | $24.26 | $22.91 | $24.14 | $24.14 | 1,879,617 |
2017-05-11 | $20.71 | $23.90 | $20.12 | $23.62 | $23.62 | 5,375,688 |
2017-05-10 | $19.44 | $19.60 | $18.93 | $19.56 | $19.56 | 1,015,106 |
2017-05-09 | $19.46 | $19.66 | $18.89 | $19.44 | $19.44 | 1,248,373 |
2017-05-08 | $20.44 | $20.68 | $19.22 | $19.36 | $19.36 | 1,004,431 |
2017-05-05 | $21.17 | $21.17 | $20.45 | $20.57 | $20.57 | 658,273 |
2017-05-04 | $21.23 | $21.29 | $20.75 | $21.13 | $21.13 | 491,892 |
2017-05-03 | $21.06 | $21.42 | $20.76 | $21.14 | $21.14 | 502,542 |
2017-05-02 | $21.11 | $21.41 | $20.61 | $21.18 | $21.18 | 696,023 |
2017-05-01 | $20.88 | $21.17 | $20.65 | $21.03 | $21.03 | 329,269 |
2017-04-28 | $21.53 | $21.67 | $20.63 | $20.84 | $20.84 | 547,608 |
2017-04-27 | $21.41 | $21.75 | $21.19 | $21.47 | $21.47 | 864,608 |
2017-04-26 | $21.12 | $21.44 | $21.00 | $21.33 | $21.33 | 862,649 |
2017-04-25 | $20.43 | $21.25 | $20.26 | $21.13 | $21.13 | 942,634 |
2017-04-24 | $20.50 | $20.60 | $20.20 | $20.27 | $20.27 | 624,318 |
2017-04-21 | $20.30 | $20.43 | $20.02 | $20.17 | $20.17 | 1,047,654 |
2017-04-20 | $20.25 | $20.44 | $20.00 | $20.30 | $20.30 | 808,286 |
2017-04-19 | $19.44 | $20.37 | $19.21 | $20.12 | $20.12 | 1,242,071 |
2017-04-18 | $19.47 | $19.47 | $18.74 | $19.33 | $19.33 | 1,099,626 |
2017-04-17 | $19.69 | $19.96 | $19.44 | $19.50 | $19.50 | 622,621 |
2017-04-13 | $19.86 | $20.20 | $19.58 | $19.67 | $19.67 | 911,686 |
2017-04-12 | $19.70 | $20.06 | $19.56 | $19.87 | $19.87 | 936,144 |
2017-04-11 | $20.19 | $20.43 | $19.29 | $19.68 | $19.68 | 1,255,651 |
2017-04-10 | $19.25 | $20.43 | $19.15 | $20.19 | $20.19 | 1,335,976 |
2017-04-07 | $18.89 | $19.24 | $18.63 | $19.22 | $19.22 | 964,635 |
2017-04-06 | $18.87 | $19.04 | $18.41 | $19.02 | $19.02 | 1,232,994 |
2017-04-05 | $19.33 | $19.65 | $18.59 | $18.92 | $18.92 | 1,329,374 |
2017-04-04 | $19.35 | $19.58 | $18.86 | $19.28 | $19.28 | 830,632 |
2017-04-03 | $19.90 | $20.20 | $19.24 | $19.37 | $19.37 | 910,957 |
2017-03-31 | $19.75 | $20.12 | $19.69 | $19.82 | $19.82 | 518,051 |
2017-03-30 | $20.20 | $20.22 | $19.70 | $19.72 | $19.72 | 798,994 |
2017-03-29 | $19.99 | $21.00 | $19.92 | $20.23 | $20.23 | 1,111,985 |
2017-03-28 | $19.70 | $20.23 | $19.46 | $19.95 | $19.95 | 727,037 |
2017-03-27 | $18.90 | $20.14 | $18.86 | $20.02 | $20.02 | 941,769 |
2017-03-24 | $18.93 | $19.35 | $18.78 | $19.14 | $19.14 | 722,766 |
2017-03-23 | $19.06 | $19.51 | $18.85 | $18.93 | $18.93 | 800,074 |
2017-03-22 | $19.24 | $19.50 | $18.55 | $19.19 | $19.19 | 1,381,313 |
2017-03-21 | $20.76 | $21.03 | $19.25 | $19.31 | $19.31 | 1,818,735 |
2017-03-20 | $20.98 | $21.15 | $20.53 | $20.68 | $20.68 | 833,270 |
2017-03-17 | $21.10 | $21.59 | $20.81 | $20.99 | $20.99 | 2,262,691 |
2017-03-16 | $21.19 | $21.48 | $20.95 | $21.38 | $21.38 | 1,012,107 |
2017-03-15 | $20.82 | $21.32 | $20.45 | $21.16 | $21.16 | 1,509,835 |
2017-03-14 | $22.63 | $22.75 | $20.80 | $20.83 | $20.83 | 2,157,834 |
2017-03-13 | $23.74 | $23.74 | $22.79 | $22.86 | $22.86 | 1,826,047 |
2017-03-10 | $22.89 | $23.84 | $22.83 | $23.78 | $23.78 | 819,305 |
2017-03-09 | $22.72 | $23.22 | $22.57 | $22.91 | $22.91 | 607,064 |
2017-03-08 | $22.31 | $23.26 | $22.31 | $22.83 | $22.83 | 840,487 |
2017-03-07 | $22.34 | $22.77 | $22.00 | $22.25 | $22.25 | 1,251,976 |
2017-03-06 | $22.85 | $22.92 | $22.38 | $22.73 | $22.73 | 856,881 |
2017-03-03 | $23.46 | $23.49 | $22.78 | $22.92 | $22.92 | 1,482,882 |
2017-03-02 | $21.11 | $24.00 | $20.20 | $23.56 | $23.56 | 4,062,186 |
2017-03-01 | $22.63 | $23.05 | $21.70 | $21.80 | $21.80 | 1,562,285 |
2017-02-28 | $22.94 | $23.05 | $22.21 | $22.26 | $22.26 | 888,126 |
2017-02-27 | $21.83 | $23.02 | $21.75 | $22.96 | $22.96 | 1,112,631 |
2017-02-24 | $21.79 | $22.27 | $21.52 | $21.91 | $21.91 | 847,185 |
2017-02-23 | $22.41 | $22.59 | $21.86 | $22.03 | $22.03 | 866,058 |
2017-02-22 | $23.25 | $23.47 | $22.33 | $22.33 | $22.33 | 1,136,129 |
2017-02-21 | $23.53 | $23.70 | $23.10 | $23.30 | $23.30 | 907,606 |
2017-02-17 | $23.35 | $23.71 | $23.11 | $23.43 | $23.43 | 878,204 |
2017-02-16 | $23.91 | $23.97 | $23.05 | $23.57 | $23.57 | 1,358,550 |
2017-02-15 | $23.24 | $23.75 | $23.16 | $23.65 | $23.65 | 1,323,170 |
2017-02-14 | $22.25 | $23.34 | $22.13 | $23.29 | $23.29 | 1,365,760 |
2017-02-13 | $22.00 | $22.50 | $21.77 | $22.27 | $22.27 | 1,143,675 |
2017-02-10 | $21.68 | $21.97 | $21.35 | $21.85 | $21.85 | 733,883 |
2017-02-09 | $21.53 | $21.88 | $21.47 | $21.65 | $21.65 | 1,018,912 |
2017-02-08 | $21.32 | $21.63 | $21.09 | $21.33 | $21.33 | 1,021,226 |
2017-02-07 | $21.42 | $22.12 | $21.23 | $21.41 | $21.41 | 1,325,580 |
2017-02-06 | $22.21 | $22.39 | $21.22 | $21.43 | $21.43 | 1,594,468 |
2017-02-03 | $21.18 | $22.06 | $20.97 | $22.04 | $22.04 | 1,713,309 |
2017-02-02 | $21.01 | $21.95 | $20.39 | $20.94 | $20.94 | 3,497,730 |
2017-02-01 | $21.20 | $21.24 | $20.43 | $20.49 | $20.49 | 1,247,359 |
2017-01-31 | $20.89 | $21.57 | $20.41 | $21.16 | $21.16 | 1,717,222 |
2017-01-30 | $21.90 | $21.90 | $20.60 | $21.00 | $21.00 | 1,190,121 |
2017-01-27 | $20.88 | $21.64 | $20.60 | $21.60 | $21.60 | 1,167,968 |
2017-01-26 | $21.12 | $21.75 | $20.70 | $20.78 | $20.78 | 1,216,206 |
2017-01-25 | $21.89 | $22.00 | $21.06 | $21.14 | $21.14 | 1,759,731 |
2017-01-24 | $21.98 | $22.43 | $21.15 | $21.65 | $21.65 | 2,172,823 |
2017-01-23 | $23.20 | $23.39 | $21.98 | $22.09 | $22.09 | 1,629,112 |
2017-01-20 | $23.56 | $23.80 | $23.07 | $23.31 | $23.31 | 1,229,879 |
2017-01-19 | $25.03 | $25.07 | $23.20 | $23.51 | $23.51 | 1,806,366 |
2017-01-18 | $24.96 | $25.09 | $24.40 | $25.07 | $24.82 | 972,565 |
2017-01-17 | $24.53 | $24.88 | $23.81 | $24.74 | $24.49 | 1,663,605 |
2017-01-13 | $25.38 | $25.75 | $24.60 | $24.77 | $24.52 | 1,037,311 |
2017-01-12 | $25.13 | $25.39 | $24.43 | $25.26 | $25.00 | 1,240,608 |
2017-01-11 | $26.44 | $26.95 | $25.34 | $25.40 | $25.14 | 1,100,574 |
2017-01-10 | $26.49 | $26.57 | $25.78 | $26.50 | $26.23 | 661,516 |
2017-01-09 | $26.58 | $26.82 | $25.94 | $26.39 | $26.12 | 752,307 |
2017-01-06 | $25.92 | $26.50 | $25.62 | $26.40 | $26.13 | 749,667 |
2017-01-05 | $26.12 | $26.54 | $25.40 | $25.83 | $25.57 | 1,223,611 |
2017-01-04 | $24.74 | $26.20 | $24.74 | $26.03 | $25.77 | 1,281,181 |
2017-01-03 | $24.45 | $24.83 | $23.87 | $24.81 | $24.56 | 1,212,032 |
2016-12-30 | $24.98 | $25.10 | $24.01 | $24.30 | $24.05 | 1,173,581 |
2016-12-29 | $24.59 | $25.31 | $24.32 | $24.92 | $24.67 | 1,811,960 |
2016-12-28 | $25.43 | $25.61 | $24.50 | $24.54 | $24.29 | 1,278,610 |
2016-12-27 | $25.90 | $26.26 | $25.57 | $25.60 | $25.34 | 884,709 |
2016-12-23 | $25.07 | $26.15 | $25.02 | $25.78 | $25.52 | 1,209,058 |
2016-12-22 | $26.00 | $26.40 | $25.41 | $25.60 | $25.34 | 1,049,163 |
2016-12-21 | $27.15 | $27.49 | $26.10 | $26.13 | $25.87 | 1,140,060 |
2016-12-20 | $28.82 | $28.87 | $27.09 | $27.22 | $26.94 | 1,355,134 |
2016-12-19 | $28.41 | $29.39 | $28.31 | $28.64 | $28.35 | 1,110,339 |
2016-12-16 | $28.28 | $29.18 | $28.17 | $28.35 | $28.06 | 2,359,384 |
2016-12-15 | $28.20 | $28.49 | $27.75 | $28.38 | $28.09 | 1,041,105 |
2016-12-14 | $28.70 | $29.28 | $27.87 | $28.11 | $27.83 | 1,215,918 |
2016-12-13 | $28.94 | $29.35 | $28.62 | $28.71 | $28.42 | 1,206,136 |
2016-12-12 | $29.48 | $29.64 | $28.40 | $28.43 | $28.14 | 1,144,399 |
2016-12-09 | $30.60 | $30.96 | $29.72 | $29.83 | $29.53 | 979,206 |
2016-12-08 | $29.97 | $30.43 | $29.31 | $30.35 | $30.04 | 1,442,296 |
2016-12-07 | $29.56 | $30.37 | $29.15 | $30.00 | $29.70 | 1,667,841 |
2016-12-06 | $29.98 | $30.50 | $29.37 | $30.49 | $30.18 | 1,175,912 |
2016-12-05 | $28.54 | $30.05 | $28.24 | $29.95 | $29.65 | 1,408,437 |
2016-12-02 | $27.95 | $29.00 | $27.59 | $28.28 | $27.99 | 1,015,997 |
2016-12-01 | $29.44 | $29.44 | $27.77 | $27.84 | $27.56 | 1,330,886 |
2016-11-30 | $30.41 | $30.46 | $28.97 | $29.18 | $28.88 | 1,299,483 |
2016-11-29 | $30.44 | $30.93 | $30.05 | $30.35 | $30.04 | 841,881 |
2016-11-28 | $31.39 | $31.58 | $29.96 | $30.39 | $30.08 | 1,337,144 |
2016-11-25 | $31.34 | $31.68 | $31.00 | $31.68 | $31.36 | 460,383 |
2016-11-23 | $29.71 | $31.37 | $29.51 | $31.32 | $31.00 | 682,730 |
2016-11-22 | $31.34 | $31.38 | $30.26 | $30.35 | $30.04 | 1,079,842 |
2016-11-21 | $30.90 | $31.68 | $29.85 | $31.01 | $30.70 | 1,388,332 |
2016-11-18 | $31.35 | $31.85 | $30.97 | $31.19 | $30.87 | 1,141,018 |
2016-11-17 | $30.68 | $31.42 | $30.15 | $31.42 | $31.10 | 883,118 |
2016-11-16 | $32.45 | $32.90 | $30.48 | $30.50 | $30.19 | 2,900,715 |
2016-11-15 | $32.00 | $32.85 | $31.21 | $32.66 | $32.33 | 1,632,579 |
2016-11-14 | $29.81 | $32.00 | $29.36 | $31.98 | $31.66 | 2,037,259 |
2016-11-11 | $29.26 | $29.80 | $28.70 | $29.70 | $29.40 | 1,606,854 |
2016-11-10 | $28.14 | $29.75 | $27.14 | $29.42 | $29.12 | 1,793,735 |
2016-11-09 | $27.23 | $28.49 | $26.57 | $28.12 | $27.84 | 2,195,418 |
2016-11-08 | $24.99 | $26.31 | $24.83 | $25.79 | $25.53 | 977,369 |
2016-11-07 | $25.67 | $25.69 | $24.76 | $25.37 | $25.11 | 1,211,247 |
2016-11-04 | $24.45 | $25.84 | $24.43 | $25.39 | $25.13 | 1,551,180 |
2016-11-03 | $25.92 | $26.00 | $24.30 | $24.51 | $24.26 | 1,326,143 |
2016-11-02 | $26.19 | $26.41 | $25.47 | $25.60 | $25.34 | 931,716 |
2016-11-01 | $26.02 | $26.53 | $25.71 | $26.44 | $26.17 | 645,838 |
2016-10-31 | $25.98 | $26.22 | $25.76 | $26.10 | $25.84 | 616,546 |
2016-10-28 | $25.92 | $26.54 | $25.52 | $25.94 | $25.68 | 1,160,112 |
2016-10-27 | $26.64 | $27.08 | $26.04 | $26.11 | $25.85 | 709,124 |
2016-10-26 | $26.38 | $27.18 | $26.03 | $26.40 | $26.13 | 696,184 |
2016-10-25 | $26.37 | $27.00 | $26.29 | $26.34 | $26.07 | 571,851 |
2016-10-24 | $26.70 | $27.02 | $26.33 | $26.62 | $26.35 | 565,773 |
2016-10-21 | $26.87 | $27.05 | $26.50 | $26.63 | $26.36 | 1,306,812 |
2016-10-20 | $25.88 | $27.14 | $25.82 | $27.07 | $26.80 | 869,939 |
2016-10-19 | $26.30 | $26.42 | $25.67 | $25.97 | $25.71 | 947,444 |
2016-10-18 | $26.15 | $26.50 | $25.89 | $26.35 | $26.08 | 831,678 |
2016-10-17 | $26.68 | $26.87 | $25.81 | $25.83 | $25.57 | 1,092,518 |
2016-10-14 | $27.36 | $27.72 | $26.42 | $26.68 | $26.41 | 1,346,610 |
2016-10-13 | $27.00 | $28.11 | $26.87 | $27.29 | $27.01 | 1,048,654 |
2016-10-12 | $29.23 | $29.56 | $27.44 | $27.56 | $27.28 | 1,270,303 |
2016-10-11 | $30.29 | $30.59 | $29.19 | $29.37 | $29.07 | 1,197,253 |
2016-10-10 | $29.86 | $30.78 | $29.46 | $30.49 | $30.18 | 1,421,769 |
2016-10-07 | $28.47 | $29.75 | $28.23 | $29.69 | $29.39 | 1,387,993 |
2016-10-06 | $28.76 | $29.06 | $28.42 | $28.53 | $28.24 | 784,900 |
2016-10-05 | $28.82 | $29.59 | $28.72 | $28.91 | $28.62 | 1,017,500 |
2016-10-04 | $29.00 | $29.25 | $28.17 | $28.78 | $28.49 | 1,262,571 |
2016-10-03 | $27.77 | $29.17 | $27.74 | $29.04 | $28.75 | 1,364,126 |
2016-09-30 | $27.75 | $28.44 | $27.51 | $28.02 | $27.74 | 1,065,265 |
2016-09-29 | $27.80 | $27.80 | $26.71 | $27.75 | $27.47 | 2,241,187 |
2016-09-28 | $27.66 | $28.10 | $27.02 | $27.81 | $27.53 | 943,149 |
2016-09-27 | $27.06 | $27.77 | $26.97 | $27.45 | $27.17 | 669,571 |
2016-09-26 | $27.54 | $27.60 | $27.04 | $27.19 | $26.91 | 477,034 |
2016-09-23 | $27.91 | $28.26 | $27.39 | $27.41 | $27.13 | 860,979 |
2016-09-22 | $28.26 | $28.45 | $27.77 | $28.04 | $27.76 | 909,791 |
2016-09-21 | $28.02 | $28.31 | $26.77 | $28.11 | $27.83 | 1,490,600 |
2016-09-20 | $28.13 | $28.57 | $27.74 | $27.88 | $27.60 | 918,412 |
2016-09-19 | $28.00 | $28.55 | $27.54 | $27.92 | $27.64 | 1,246,137 |
2016-09-16 | $27.18 | $28.00 | $27.13 | $27.85 | $27.57 | 1,803,479 |
2016-09-15 | $27.02 | $27.54 | $26.50 | $27.44 | $27.16 | 1,005,579 |
2016-09-14 | $26.83 | $27.24 | $26.23 | $26.79 | $26.52 | 1,044,638 |
2016-09-13 | $26.06 | $26.92 | $25.86 | $26.62 | $26.35 | 887,802 |
2016-09-12 | $25.11 | $26.61 | $25.04 | $26.59 | $26.32 | 1,254,284 |
2016-09-09 | $26.88 | $27.31 | $25.38 | $25.40 | $25.14 | 1,873,187 |
2016-09-08 | $27.15 | $27.83 | $26.52 | $27.29 | $27.01 | 1,561,090 |
2016-09-07 | $26.03 | $28.30 | $25.70 | $27.16 | $26.89 | 3,962,615 |
2016-09-06 | $25.38 | $26.34 | $25.26 | $26.00 | $25.74 | 1,276,929 |
2016-09-02 | $25.38 | $25.76 | $24.96 | $25.33 | $25.07 | 966,052 |
2016-09-01 | $25.01 | $25.55 | $24.60 | $25.29 | $25.03 | 1,050,463 |
2016-08-31 | $25.20 | $25.57 | $24.83 | $25.24 | $24.98 | 1,289,007 |
2016-08-30 | $25.49 | $26.19 | $25.07 | $25.45 | $25.19 | 1,143,664 |
2016-08-29 | $26.04 | $26.36 | $24.30 | $25.47 | $25.21 | 2,533,045 |
2016-08-26 | $25.67 | $26.36 | $25.35 | $26.12 | $25.86 | 1,771,387 |
2016-08-25 | $26.50 | $26.96 | $24.89 | $25.68 | $25.42 | 2,016,960 |
2016-08-24 | $29.31 | $29.71 | $26.20 | $26.29 | $26.02 | 2,999,488 |
2016-08-23 | $29.90 | $30.47 | $29.12 | $29.27 | $28.97 | 1,173,744 |
2016-08-22 | $29.23 | $30.56 | $29.12 | $29.84 | $29.54 | 2,042,038 |
2016-08-19 | $29.40 | $29.45 | $28.75 | $29.16 | $28.86 | 1,387,721 |
2016-08-18 | $29.31 | $29.69 | $28.83 | $29.35 | $29.05 | 1,004,314 |
2016-08-17 | $28.45 | $29.74 | $28.11 | $29.26 | $28.96 | 2,422,109 |
2016-08-16 | $29.03 | $29.30 | $28.46 | $28.58 | $28.29 | 900,436 |
2016-08-15 | $28.68 | $29.44 | $28.54 | $29.00 | $28.71 | 1,287,071 |
2016-08-12 | $28.63 | $28.63 | $27.65 | $28.27 | $27.98 | 1,143,102 |
2016-08-11 | $28.35 | $29.11 | $28.00 | $28.68 | $28.39 | 1,219,503 |
2016-08-10 | $27.38 | $28.37 | $26.61 | $27.93 | $27.65 | 2,739,475 |
2016-08-09 | $26.98 | $27.26 | $26.41 | $26.96 | $26.69 | 1,637,135 |
2016-08-08 | $30.10 | $30.15 | $26.92 | $27.05 | $26.78 | 2,295,601 |
2016-08-05 | $28.05 | $28.85 | $27.50 | $28.71 | $28.42 | 1,823,239 |
2016-08-04 | $28.65 | $29.25 | $27.51 | $27.68 | $27.40 | 1,539,068 |
2016-08-03 | $26.37 | $29.00 | $26.29 | $28.39 | $28.10 | 2,825,271 |
2016-08-02 | $27.59 | $28.00 | $25.54 | $26.23 | $25.96 | 1,768,253 |
2016-08-01 | $25.27 | $27.85 | $25.26 | $27.38 | $27.10 | 2,369,835 |
2016-07-29 | $24.65 | $25.63 | $24.45 | $25.33 | $25.07 | 842,160 |
2016-07-28 | $25.40 | $25.74 | $24.33 | $24.71 | $24.46 | 749,760 |
2016-07-27 | $24.63 | $25.62 | $24.60 | $25.57 | $25.31 | 849,196 |
2016-07-26 | $24.26 | $24.92 | $23.83 | $24.61 | $24.36 | 706,312 |
2016-07-25 | $24.03 | $24.59 | $23.87 | $24.38 | $24.13 | 860,514 |
2016-07-22 | $24.43 | $24.64 | $23.98 | $24.01 | $23.77 | 737,617 |
2016-07-21 | $24.88 | $25.30 | $23.97 | $24.33 | $24.08 | 1,223,103 |
2016-07-20 | $23.47 | $24.75 | $23.39 | $24.55 | $24.30 | 1,376,515 |
2016-07-19 | $25.06 | $25.64 | $22.88 | $23.08 | $22.85 | 2,840,916 |
2016-07-18 | $24.64 | $25.53 | $24.44 | $25.45 | $25.19 | 820,685 |
2016-07-15 | $24.24 | $24.68 | $24.07 | $24.55 | $24.30 | 1,184,972 |
2016-07-14 | $24.76 | $25.20 | $24.60 | $24.89 | $24.64 | 700,632 |
2016-07-13 | $26.10 | $26.30 | $24.51 | $24.67 | $24.42 | 969,307 |
2016-07-12 | $26.70 | $26.73 | $25.85 | $25.89 | $25.63 | 1,107,396 |
2016-07-11 | $27.39 | $27.49 | $26.15 | $26.23 | $25.96 | 1,213,150 |
2016-07-08 | $25.89 | $27.24 | $25.84 | $26.72 | $26.45 | 1,353,978 |
2016-07-07 | $25.43 | $26.30 | $25.18 | $25.89 | $25.63 | 1,076,509 |
2016-07-06 | $24.85 | $25.92 | $24.78 | $25.89 | $25.63 | 1,557,349 |
2016-07-05 | $26.03 | $26.03 | $24.83 | $25.17 | $24.92 | 1,338,210 |
2016-07-01 | $24.45 | $26.37 | $24.42 | $26.37 | $26.10 | 1,348,533 |
2016-06-30 | $24.99 | $25.36 | $23.85 | $24.61 | $24.36 | 1,455,159 |
2016-06-29 | $24.02 | $25.60 | $23.54 | $25.44 | $25.18 | 1,466,156 |
2016-06-28 | $24.29 | $24.80 | $23.55 | $23.82 | $23.58 | 2,092,458 |
2016-06-27 | $23.82 | $24.30 | $23.64 | $23.99 | $23.75 | 2,377,333 |
2016-06-24 | $23.99 | $25.48 | $23.95 | $24.00 | $23.76 | 2,440,533 |
2016-06-23 | $24.56 | $25.30 | $24.44 | $25.20 | $24.94 | 1,967,698 |
2016-06-22 | $24.75 | $25.40 | $23.87 | $24.65 | $24.40 | 1,289,511 |
2016-06-21 | $25.37 | $25.62 | $24.44 | $24.78 | $24.53 | 1,195,154 |
2016-06-20 | $24.34 | $25.55 | $24.00 | $25.12 | $24.87 | 2,586,340 |
2016-06-17 | $25.81 | $26.15 | $23.76 | $23.95 | $23.71 | 4,639,989 |
2016-06-16 | $25.11 | $25.52 | $24.31 | $25.42 | $25.16 | 1,861,139 |
2016-06-15 | $24.85 | $26.60 | $24.85 | $25.50 | $25.24 | 2,586,432 |
2016-06-14 | $25.00 | $25.73 | $24.25 | $24.85 | $24.60 | 1,590,057 |
2016-06-13 | $25.00 | $26.70 | $25.00 | $25.13 | $24.88 | 1,441,941 |
2016-06-10 | $24.79 | $26.33 | $24.40 | $25.27 | $25.01 | 1,577,618 |
2016-06-09 | $26.34 | $26.51 | $25.00 | $25.13 | $24.88 | 1,631,417 |
2016-06-08 | $28.40 | $28.50 | $26.01 | $26.50 | $26.23 | 2,130,289 |
2016-06-07 | $29.50 | $30.03 | $28.61 | $28.62 | $28.33 | 1,017,746 |
2016-06-06 | $29.00 | $29.80 | $28.46 | $29.70 | $29.40 | 1,093,750 |
2016-06-03 | $29.76 | $29.99 | $28.75 | $28.96 | $28.67 | 1,087,666 |
2016-06-02 | $29.56 | $30.21 | $29.51 | $29.99 | $29.69 | 1,203,523 |
2016-06-01 | $30.56 | $30.90 | $29.85 | $29.94 | $29.64 | 1,042,422 |
2016-05-31 | $30.50 | $31.36 | $30.35 | $30.74 | $30.43 | 1,454,454 |
2016-05-27 | $30.21 | $30.21 | $29.05 | $30.02 | $29.72 | 723,139 |
2016-05-26 | $30.63 | $30.94 | $30.05 | $30.24 | $29.93 | 759,983 |
2016-05-25 | $30.80 | $31.03 | $30.06 | $30.43 | $30.12 | 1,205,894 |
2016-05-24 | $30.23 | $30.98 | $29.46 | $30.58 | $30.27 | 2,385,925 |
2016-05-23 | $28.24 | $30.10 | $28.05 | $29.59 | $29.29 | 2,094,066 |
2016-05-20 | $26.70 | $28.47 | $26.70 | $28.05 | $27.77 | 1,902,326 |
2016-05-19 | $26.45 | $27.22 | $26.31 | $26.53 | $26.26 | 852,286 |
2016-05-18 | $26.54 | $27.36 | $26.19 | $26.68 | $26.41 | 858,517 |
2016-05-17 | $25.55 | $27.03 | $25.51 | $26.64 | $26.37 | 1,947,139 |
2016-05-16 | $24.63 | $25.95 | $24.51 | $25.55 | $25.29 | 2,126,366 |
2016-05-13 | $23.24 | $24.81 | $22.81 | $24.35 | $24.10 | 3,619,491 |
2016-05-12 | $25.71 | $25.93 | $24.06 | $24.50 | $24.25 | 2,513,387 |
2016-05-11 | $25.56 | $26.66 | $24.78 | $25.82 | $25.56 | 2,989,096 |
2016-05-10 | $27.30 | $28.49 | $27.12 | $27.75 | $27.47 | 2,272,878 |
2016-05-09 | $26.03 | $27.38 | $25.93 | $27.21 | $26.93 | 1,694,053 |
2016-05-06 | $24.85 | $26.82 | $24.84 | $26.21 | $25.94 | 1,879,012 |
2016-05-05 | $24.81 | $26.08 | $24.40 | $25.38 | $25.12 | 2,455,680 |
2016-05-04 | $25.94 | $26.58 | $24.06 | $24.99 | $24.74 | 2,667,372 |
2016-05-03 | $27.50 | $27.50 | $26.16 | $26.26 | $25.99 | 2,089,914 |
2016-05-02 | $26.57 | $27.73 | $25.62 | $27.55 | $27.27 | 2,287,326 |
2016-04-29 | $26.79 | $28.06 | $25.82 | $26.73 | $26.46 | 1,988,664 |
2016-04-28 | $26.94 | $27.98 | $26.55 | $26.85 | $26.58 | 2,195,900 |
2016-04-27 | $24.96 | $27.48 | $23.35 | $27.24 | $26.96 | 6,846,543 |
2016-04-26 | $27.53 | $27.81 | $26.03 | $26.92 | $26.65 | 2,550,688 |
2016-04-25 | $28.75 | $29.00 | $27.01 | $27.81 | $27.53 | 2,412,566 |
2016-04-22 | $28.41 | $29.97 | $26.90 | $29.01 | $28.72 | 7,650,631 |
2016-04-21 | $35.02 | $35.40 | $26.50 | $27.10 | $26.83 | 14,115,546 |
2016-04-20 | $35.99 | $37.60 | $35.85 | $36.83 | $36.46 | 931,624 |
2016-04-19 | $36.82 | $37.34 | $35.65 | $35.76 | $35.40 | 996,666 |
2016-04-18 | $37.75 | $38.54 | $36.83 | $36.99 | $36.62 | 1,165,560 |
2016-04-15 | $38.00 | $38.60 | $36.71 | $37.96 | $37.58 | 1,382,523 |
2016-04-14 | $36.00 | $38.34 | $36.00 | $38.00 | $37.62 | 3,142,239 |
2016-04-13 | $34.29 | $36.10 | $33.31 | $35.69 | $35.33 | 2,167,703 |
2016-04-12 | $33.20 | $33.83 | $32.08 | $32.99 | $32.66 | 1,469,229 |
2016-04-11 | $34.56 | $35.85 | $33.14 | $33.17 | $32.83 | 1,647,048 |
2016-04-08 | $34.86 | $35.24 | $34.04 | $34.41 | $34.06 | 823,732 |
2016-04-07 | $35.02 | $35.70 | $33.93 | $34.56 | $34.21 | 1,325,216 |
2016-04-06 | $33.77 | $35.16 | $33.52 | $35.11 | $34.75 | 1,472,277 |
2016-04-05 | $34.25 | $34.75 | $33.40 | $33.45 | $33.11 | 2,014,263 |
2016-04-04 | $35.09 | $36.07 | $34.24 | $35.00 | $34.65 | 1,716,073 |
2016-04-01 | $33.40 | $35.06 | $33.25 | $34.68 | $34.33 | 1,587,001 |
2016-03-31 | $33.73 | $34.86 | $33.40 | $33.89 | $33.55 | 1,460,590 |
2016-03-30 | $35.80 | $36.43 | $33.58 | $33.78 | $33.44 | 1,626,750 |
2016-03-29 | $34.05 | $35.42 | $33.32 | $35.27 | $34.91 | 1,592,636 |
2016-03-28 | $36.04 | $36.42 | $33.98 | $34.53 | $34.18 | 1,672,179 |
2016-03-24 | $35.25 | $36.52 | $34.48 | $35.94 | $35.58 | 1,263,255 |
2016-03-23 | $37.59 | $38.40 | $35.36 | $35.46 | $35.10 | 1,802,978 |
2016-03-22 | $37.85 | $39.24 | $37.33 | $37.80 | $37.42 | 1,940,744 |
2016-03-21 | $37.00 | $39.49 | $36.51 | $38.44 | $38.05 | 1,758,194 |
2016-03-18 | $35.64 | $38.25 | $35.10 | $37.38 | $37.00 | 2,711,830 |
2016-03-17 | $34.55 | $36.14 | $34.44 | $35.78 | $35.42 | 1,624,643 |
2016-03-16 | $33.80 | $35.52 | $33.25 | $34.52 | $34.17 | 1,168,506 |
2016-03-15 | $36.83 | $37.00 | $34.01 | $34.19 | $33.84 | 1,917,563 |
2016-03-14 | $38.45 | $38.89 | $37.00 | $37.42 | $37.04 | 1,160,972 |
2016-03-11 | $35.80 | $38.00 | $35.61 | $37.97 | $37.59 | 1,721,914 |
2016-03-10 | $37.80 | $38.20 | $34.65 | $34.99 | $34.64 | 1,446,371 |
2016-03-09 | $36.85 | $38.00 | $36.01 | $37.55 | $37.17 | 897,467 |
2016-03-08 | $38.49 | $38.76 | $36.35 | $36.47 | $36.10 | 1,620,541 |
2016-03-07 | $38.04 | $40.24 | $37.90 | $38.90 | $38.51 | 2,569,368 |
2016-03-04 | $37.30 | $38.50 | $36.60 | $37.03 | $36.66 | 1,816,786 |
2016-03-03 | $36.95 | $38.60 | $36.35 | $37.28 | $36.90 | 2,022,354 |
2016-03-02 | $33.90 | $37.59 | $33.51 | $37.02 | $36.65 | 2,893,079 |
2016-03-01 | $32.75 | $33.84 | $30.65 | $33.73 | $33.39 | 2,637,249 |
2016-02-29 | $33.70 | $34.13 | $30.70 | $30.95 | $30.64 | 1,655,199 |
2016-02-26 | $31.85 | $34.69 | $31.14 | $33.76 | $33.42 | 1,580,432 |
2016-02-25 | $32.06 | $32.79 | $30.64 | $31.55 | $31.23 | 1,257,800 |
2016-02-24 | $30.95 | $32.47 | $29.64 | $32.28 | $31.95 | 1,210,252 |
2016-02-23 | $32.40 | $33.49 | $31.52 | $31.55 | $31.23 | 1,190,009 |
2016-02-22 | $32.80 | $33.87 | $32.23 | $32.68 | $32.35 | 825,102 |
2016-02-19 | $30.75 | $33.49 | $29.96 | $32.42 | $32.09 | 1,319,528 |
2016-02-18 | $32.50 | $32.70 | $30.10 | $30.94 | $30.63 | 1,462,890 |
2016-02-17 | $31.45 | $33.04 | $31.45 | $32.32 | $31.99 | 1,838,817 |
2016-02-16 | $30.00 | $31.32 | $29.75 | $30.60 | $30.29 | 1,312,868 |
2016-02-12 | $30.78 | $31.24 | $28.66 | $29.67 | $29.37 | 1,353,504 |
2016-02-11 | $30.04 | $30.87 | $29.63 | $30.39 | $30.08 | 1,351,141 |
2016-02-10 | $34.71 | $34.99 | $30.85 | $31.19 | $30.87 | 1,630,395 |
2016-02-09 | $34.15 | $35.68 | $32.60 | $33.92 | $33.58 | 1,693,729 |
2016-02-08 | $34.66 | $36.04 | $34.34 | $35.02 | $34.67 | 1,902,501 |
2016-02-05 | $34.75 | $36.83 | $33.17 | $35.97 | $35.61 | 2,970,828 |
2016-02-04 | $31.39 | $35.78 | $30.06 | $34.96 | $34.61 | 3,934,790 |
2016-02-03 | $32.11 | $32.48 | $29.55 | $31.01 | $30.70 | 2,817,419 |
2016-02-02 | $31.58 | $32.75 | $29.29 | $30.70 | $30.39 | 2,764,559 |
2016-02-01 | $30.29 | $32.72 | $28.79 | $31.57 | $31.25 | 3,654,204 |
2016-01-29 | $30.13 | $31.43 | $26.62 | $29.14 | $28.85 | 4,475,740 |
2016-01-28 | $27.95 | $32.67 | $27.31 | $29.00 | $28.71 | 6,338,228 |
2016-01-27 | $26.78 | $27.66 | $25.09 | $26.37 | $26.10 | 1,776,013 |
2016-01-26 | $26.75 | $27.05 | $25.29 | $25.95 | $25.69 | 1,361,903 |
2016-01-25 | $27.62 | $28.47 | $26.27 | $26.74 | $26.47 | 1,519,421 |
2016-01-22 | $26.51 | $28.39 | $26.45 | $27.62 | $27.34 | 1,340,940 |
2016-01-21 | $26.21 | $28.50 | $25.39 | $26.51 | $26.24 | 2,050,356 |
2016-01-20 | $23.20 | $26.76 | $21.62 | $26.23 | $25.96 | 2,139,135 |
2016-01-19 | $27.66 | $27.84 | $24.53 | $24.74 | $24.49 | 3,114,726 |
2016-01-15 | $23.51 | $27.13 | $22.27 | $27.11 | $26.84 | 3,596,264 |
2016-01-14 | $21.45 | $25.47 | $18.52 | $25.16 | $24.91 | 4,420,630 |
2016-01-13 | $23.40 | $23.82 | $21.23 | $21.38 | $21.16 | 2,394,776 |
2016-01-12 | $23.40 | $24.65 | $21.62 | $23.20 | $22.97 | 2,224,278 |
2016-01-11 | $25.68 | $26.04 | $22.09 | $23.10 | $22.87 | 3,065,225 |
2016-01-08 | $27.52 | $27.84 | $25.18 | $25.67 | $25.41 | 1,958,451 |
2016-01-07 | $25.36 | $27.28 | $24.58 | $27.14 | $26.87 | 2,295,502 |
2016-01-06 | $27.94 | $28.50 | $25.06 | $26.19 | $25.92 | 3,034,803 |
2016-01-05 | $29.24 | $29.81 | $28.28 | $28.59 | $28.30 | 2,346,842 |
2016-01-04 | $30.00 | $30.10 | $28.77 | $29.17 | $28.87 | 1,873,609 |
2015-12-31 | $31.44 | $31.70 | $30.14 | $30.15 | $29.84 | 1,216,422 |
2015-12-30 | $30.80 | $32.00 | $30.50 | $31.50 | $31.18 | 1,324,683 |
2015-12-29 | $31.14 | $31.34 | $30.07 | $30.78 | $30.47 | 1,360,415 |
2015-12-28 | $31.56 | $31.87 | $30.87 | $31.02 | $30.71 | 1,206,648 |
2015-12-24 | $31.60 | $31.98 | $31.33 | $31.75 | $31.43 | 407,314 |
2015-12-23 | $31.63 | $31.85 | $30.92 | $31.64 | $31.32 | 965,153 |
2015-12-22 | $32.96 | $33.78 | $30.75 | $31.40 | $31.08 | 1,923,990 |
2015-12-21 | $31.72 | $31.94 | $30.50 | $31.81 | $31.49 | 1,005,730 |
2015-12-18 | $31.82 | $32.93 | $31.28 | $31.28 | $30.96 | 2,441,962 |
2015-12-17 | $33.37 | $33.90 | $31.39 | $31.82 | $31.50 | 1,183,032 |
2015-12-16 | $31.25 | $33.24 | $31.10 | $32.97 | $32.64 | 1,855,238 |
2015-12-15 | $30.48 | $30.73 | $29.26 | $30.72 | $30.41 | 2,027,765 |
2015-12-14 | $29.84 | $30.92 | $28.65 | $29.56 | $29.26 | 2,093,133 |
2015-12-11 | $31.35 | $31.46 | $29.63 | $29.83 | $29.53 | 2,253,268 |
2015-12-10 | $32.38 | $33.54 | $31.90 | $32.06 | $31.74 | 1,798,417 |
2015-12-09 | $31.93 | $32.90 | $31.43 | $32.38 | $32.05 | 2,017,364 |
2015-12-08 | $31.36 | $32.74 | $30.66 | $32.43 | $32.10 | 1,868,896 |
2015-12-07 | $32.59 | $32.59 | $29.81 | $30.78 | $30.47 | 2,069,355 |
2015-12-04 | $32.09 | $33.10 | $29.35 | $32.95 | $32.62 | 2,953,753 |
2015-12-03 | $35.02 | $35.81 | $31.45 | $31.57 | $31.25 | 2,047,629 |
2015-12-02 | $36.14 | $36.62 | $34.66 | $34.83 | $34.48 | 1,244,698 |
2015-12-01 | $36.72 | $36.83 | $35.35 | $36.24 | $35.87 | 1,118,596 |
2015-11-30 | $36.83 | $37.59 | $35.68 | $36.31 | $35.94 | 961,729 |
2015-11-27 | $37.18 | $37.62 | $36.23 | $36.83 | $36.46 | 402,235 |
2015-11-25 | $34.75 | $37.20 | $34.75 | $36.88 | $36.51 | 1,474,824 |
2015-11-24 | $34.59 | $35.04 | $34.30 | $34.73 | $34.38 | 967,499 |
2015-11-23 | $35.00 | $35.47 | $33.91 | $34.93 | $34.58 | 1,706,814 |
2015-11-20 | $36.85 | $37.11 | $34.74 | $34.85 | $34.50 | 1,721,054 |
2015-11-19 | $35.48 | $39.30 | $35.41 | $36.65 | $36.28 | 3,216,243 |
2015-11-18 | $35.49 | $36.09 | $34.50 | $35.29 | $34.93 | 1,453,014 |
2015-11-17 | $35.29 | $36.45 | $34.55 | $35.23 | $34.87 | 1,023,323 |
2015-11-16 | $35.00 | $36.28 | $33.76 | $34.94 | $34.59 | 1,369,948 |
2015-11-13 | $38.90 | $38.90 | $35.11 | $35.34 | $34.98 | 2,474,893 |
2015-11-12 | $41.82 | $41.82 | $38.50 | $38.72 | $38.33 | 1,997,013 |
2015-11-11 | $43.68 | $43.76 | $41.29 | $41.76 | $41.34 | 1,820,617 |
2015-11-10 | $39.00 | $43.55 | $38.85 | $42.80 | $42.37 | 3,554,756 |
2015-11-09 | $38.81 | $40.76 | $38.81 | $39.78 | $39.38 | 1,581,894 |
2015-11-06 | $38.78 | $39.75 | $37.28 | $39.00 | $38.61 | 1,599,238 |
2015-11-05 | $40.40 | $42.99 | $37.78 | $38.94 | $38.55 | 1,848,164 |
2015-11-04 | $39.55 | $41.77 | $38.81 | $40.36 | $39.95 | 2,512,075 |
2015-11-03 | $35.00 | $40.24 | $34.80 | $39.42 | $39.02 | 4,355,050 |
2015-11-02 | $34.18 | $35.63 | $33.20 | $35.52 | $35.16 | 2,557,894 |
2015-10-30 | $34.17 | $34.59 | $32.77 | $33.60 | $33.26 | 1,306,121 |
2015-10-29 | $35.39 | $36.37 | $33.52 | $33.73 | $33.39 | 1,727,884 |
2015-10-28 | $33.85 | $36.00 | $32.83 | $35.81 | $35.45 | 2,356,273 |
2015-10-27 | $32.30 | $34.00 | $31.56 | $33.97 | $33.63 | 2,027,411 |
2015-10-26 | $32.88 | $33.82 | $31.78 | $32.76 | $32.43 | 1,302,410 |
2015-10-23 | $31.96 | $33.19 | $31.18 | $32.93 | $32.60 | 1,592,223 |
2015-10-22 | $31.82 | $32.29 | $30.12 | $30.98 | $30.67 | 1,739,924 |
2015-10-21 | $32.36 | $32.75 | $30.00 | $31.84 | $31.52 | 1,971,263 |
2015-10-20 | $33.70 | $34.00 | $31.41 | $32.00 | $31.68 | 1,583,274 |
2015-10-19 | $32.86 | $34.29 | $32.02 | $33.74 | $33.40 | 1,835,851 |
2015-10-16 | $33.63 | $35.86 | $32.73 | $33.07 | $32.74 | 2,310,274 |
2015-10-15 | $32.66 | $33.90 | $31.91 | $33.48 | $33.14 | 2,538,182 |
2015-10-14 | $34.29 | $35.54 | $31.88 | $33.00 | $32.67 | 3,893,490 |
2015-10-13 | $35.36 | $37.20 | $31.39 | $32.05 | $31.73 | 2,904,581 |
2015-10-12 | $36.35 | $38.24 | $36.07 | $36.25 | $35.88 | 1,762,201 |
2015-10-09 | $34.83 | $36.75 | $33.87 | $36.01 | $35.65 | 1,858,011 |
2015-10-08 | $33.42 | $34.98 | $32.37 | $34.77 | $34.42 | 1,840,812 |
2015-10-07 | $31.29 | $34.84 | $30.46 | $33.71 | $33.37 | 2,749,817 |
2015-10-06 | $32.17 | $32.35 | $29.02 | $31.07 | $30.76 | 2,516,512 |
2015-10-05 | $32.05 | $33.16 | $30.30 | $32.39 | $32.06 | 3,874,505 |
2015-10-02 | $28.84 | $31.80 | $27.52 | $31.44 | $31.12 | 3,974,112 |
2015-10-01 | $31.45 | $32.06 | $28.61 | $30.10 | $29.80 | 4,124,787 |
2015-09-30 | $30.29 | $32.44 | $28.39 | $31.80 | $31.48 | 4,261,806 |
2015-09-29 | $32.16 | $33.20 | $29.00 | $29.39 | $29.09 | 3,876,520 |
2015-09-28 | $39.00 | $39.01 | $30.53 | $31.78 | $31.46 | 5,489,375 |
2015-09-25 | $44.96 | $45.90 | $37.72 | $39.34 | $38.94 | 2,809,511 |
2015-09-24 | $44.89 | $45.00 | $42.36 | $43.99 | $43.54 | 1,539,397 |
2015-09-23 | $46.16 | $47.38 | $44.32 | $45.38 | $44.92 | 1,306,660 |
2015-09-22 | $46.64 | $48.26 | $43.82 | $45.98 | $45.51 | 1,699,188 |
2015-09-21 | $51.62 | $53.39 | $45.80 | $47.38 | $46.90 | 2,909,436 |
2015-09-18 | $47.65 | $50.46 | $47.36 | $49.91 | $49.40 | 2,261,498 |
2015-09-17 | $46.04 | $49.19 | $45.74 | $48.57 | $48.08 | 1,372,198 |
2015-09-16 | $45.65 | $46.97 | $45.18 | $46.31 | $45.84 | 982,370 |
2015-09-15 | $46.14 | $46.38 | $44.97 | $45.98 | $45.51 | 777,118 |
2015-09-14 | $45.00 | $46.45 | $44.55 | $45.90 | $45.44 | 944,570 |
2015-09-11 | $42.41 | $45.00 | $42.19 | $44.88 | $44.43 | 915,851 |
2015-09-10 | $42.00 | $43.10 | $41.61 | $42.54 | $42.11 | 932,412 |
2015-09-09 | $44.18 | $45.00 | $42.05 | $42.26 | $41.83 | 870,856 |
2015-09-08 | $42.37 | $44.05 | $41.78 | $43.99 | $43.54 | 1,238,654 |
2015-09-04 | $40.26 | $41.47 | $39.66 | $41.34 | $40.92 | 1,389,117 |
2015-09-03 | $43.40 | $44.25 | $40.55 | $41.21 | $40.79 | 1,371,738 |
2015-09-02 | $42.76 | $43.14 | $41.30 | $43.00 | $42.56 | 1,369,029 |
2015-09-01 | $43.48 | $44.75 | $41.55 | $41.77 | $41.35 | 1,420,568 |
2015-08-31 | $46.03 | $47.53 | $44.02 | $44.50 | $44.05 | 820,365 |
2015-08-28 | $44.18 | $47.62 | $43.85 | $46.75 | $46.28 | 1,351,779 |
2015-08-27 | $45.01 | $45.50 | $43.51 | $44.82 | $44.37 | 1,067,811 |
2015-08-26 | $43.85 | $44.45 | $41.30 | $44.29 | $43.84 | 1,313,648 |
2015-08-25 | $45.27 | $46.19 | $42.24 | $42.56 | $42.13 | 1,747,900 |
2015-08-24 | $41.48 | $44.65 | $39.50 | $42.59 | $42.16 | 2,364,335 |
2015-08-21 | $41.69 | $46.62 | $41.00 | $45.46 | $45.00 | 4,345,740 |
2015-08-20 | $47.22 | $47.35 | $42.25 | $42.50 | $42.07 | 1,988,264 |
2015-08-19 | $47.59 | $47.96 | $45.60 | $47.06 | $46.58 | 1,285,224 |
2015-08-18 | $49.61 | $50.20 | $47.11 | $48.03 | $47.54 | 1,137,525 |