Rite Aid Corp (RAD) Exchange: NYSE
Data as of March 28, 2024
$0.65 ($-0.13) -16.81%
Rite Aid Corp - Daily Information
Click for more stock information on Rite Aid Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.76 |
Previous Close | $0.65 |
High | $0.80 |
Low | $0.65 |
Adjusted Open | $0.76 |
Previous Adjusted Close | $0.65 |
Adjusted High | $0.80 |
Adjusted Low | $0.65 |
About Rite Aid Corp (RAD)
Rite Aid Corp (RAD) is a retail drugstore chain in the United States. Founded in September 1962 by Alex Grass, it is now one of the largest drugstore chains in the world, with over 2,400 stores in 18 states and the District of Columbia. They are currently headquartered in Camp Hill, PA. Since its founding, Rite Aid Corp has seen tremendous growth. Today, they generate over $18 billion in annual revenue, employ over 50,000 people, and are the largest pharmacy chain in the Eastern US.
Invest in Rite Aid Corp (RAD)
Historical Stock Data for Rite Aid Corp (RAD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-10-13 | $0.76 | $0.80 | $0.65 | $0.65 | $0.65 | 2,433,445 |
2023-10-12 | $0.80 | $0.86 | $0.65 | $0.78 | $0.78 | 4,544,374 |
2023-10-11 | $0.78 | $0.96 | $0.77 | $0.82 | $0.82 | 11,074,408 |
2023-10-10 | $0.64 | $0.78 | $0.57 | $0.75 | $0.75 | 7,486,099 |
2023-10-09 | $0.54 | $0.66 | $0.52 | $0.62 | $0.62 | 5,757,728 |
2023-10-06 | $0.52 | $0.59 | $0.50 | $0.54 | $0.54 | 2,987,292 |
2023-10-05 | $0.50 | $0.56 | $0.49 | $0.54 | $0.54 | 2,789,567 |
2023-10-04 | $0.53 | $0.54 | $0.48 | $0.53 | $0.53 | 3,185,939 |
2023-10-03 | $0.44 | $0.59 | $0.44 | $0.54 | $0.54 | 9,304,951 |
2023-10-02 | $0.49 | $0.49 | $0.41 | $0.47 | $0.47 | 3,100,186 |
2023-09-29 | $0.47 | $0.50 | $0.44 | $0.45 | $0.45 | 3,624,360 |
2023-09-28 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 5,804,240 |
2023-09-27 | $0.42 | $0.70 | $0.42 | $0.51 | $0.51 | 53,654,369 |
2023-09-26 | $0.40 | $0.46 | $0.40 | $0.43 | $0.43 | 5,603,169 |
2023-09-25 | $0.53 | $0.53 | $0.38 | $0.39 | $0.39 | 9,393,461 |
2023-09-22 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 2,429,019 |
2023-09-21 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 1,689,472 |
2023-09-20 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 1,240,880 |
2023-09-19 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 1,277,017 |
2023-09-18 | $0.69 | $0.71 | $0.65 | $0.70 | $0.70 | 1,899,194 |
2023-09-15 | $0.78 | $0.78 | $0.65 | $0.67 | $0.67 | 4,612,541 |
2023-09-14 | $0.61 | $0.72 | $0.60 | $0.69 | $0.69 | 4,110,975 |
2023-09-13 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 2,034,121 |
2023-09-12 | $0.60 | $0.64 | $0.60 | $0.61 | $0.61 | 1,989,982 |
2023-09-11 | $0.66 | $0.72 | $0.61 | $0.61 | $0.61 | 4,915,735 |
2023-09-08 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 2,958,143 |
2023-09-07 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 3,402,129 |
2023-09-06 | $0.75 | $0.77 | $0.71 | $0.71 | $0.71 | 3,085,740 |
2023-09-05 | $0.78 | $0.80 | $0.73 | $0.74 | $0.74 | 5,035,847 |
2023-09-01 | $0.78 | $0.82 | $0.76 | $0.76 | $0.76 | 4,049,621 |
2023-08-31 | $0.82 | $0.88 | $0.77 | $0.77 | $0.77 | 6,194,262 |
2023-08-30 | $0.76 | $0.91 | $0.74 | $0.82 | $0.82 | 11,873,151 |
2023-08-29 | $0.76 | $0.84 | $0.70 | $0.80 | $0.80 | 14,248,340 |
2023-08-28 | $0.69 | $0.89 | $0.66 | $0.76 | $0.76 | 40,000,877 |
2023-08-25 | $1.45 | $1.52 | $0.66 | $0.71 | $0.71 | 38,968,093 |
2023-08-24 | $1.51 | $1.51 | $1.42 | $1.44 | $1.44 | 1,758,631 |
2023-08-23 | $1.45 | $1.51 | $1.39 | $1.49 | $1.49 | 2,870,283 |
2023-08-22 | $1.55 | $1.56 | $1.45 | $1.46 | $1.46 | 2,279,216 |
2023-08-21 | $1.66 | $1.69 | $1.50 | $1.51 | $1.51 | 4,251,765 |
2023-08-18 | $1.84 | $1.84 | $1.66 | $1.67 | $1.67 | 3,942,858 |
2023-08-17 | $1.75 | $2.04 | $1.74 | $1.84 | $1.84 | 5,393,262 |
2023-08-16 | $1.88 | $1.91 | $1.74 | $1.75 | $1.75 | 2,696,214 |
2023-08-15 | $2.02 | $2.09 | $1.89 | $1.89 | $1.89 | 3,412,906 |
2023-08-14 | $2.24 | $2.25 | $2.03 | $2.05 | $2.05 | 3,446,735 |
2023-08-11 | $2.10 | $2.35 | $2.06 | $2.31 | $2.31 | 6,094,997 |
2023-08-10 | $2.55 | $2.58 | $2.11 | $2.12 | $2.12 | 7,291,880 |
2023-08-09 | $2.84 | $2.94 | $2.51 | $2.54 | $2.54 | 5,140,724 |
2023-08-08 | $2.68 | $2.90 | $2.44 | $2.83 | $2.83 | 8,126,752 |
2023-08-07 | $3.00 | $3.13 | $2.51 | $2.72 | $2.72 | 20,420,791 |
2023-08-04 | $2.57 | $3.16 | $2.51 | $2.68 | $2.68 | 33,360,664 |
2023-08-03 | $2.18 | $2.61 | $2.03 | $2.57 | $2.57 | 23,264,431 |
2023-08-02 | $1.67 | $2.86 | $1.66 | $2.24 | $2.24 | 57,203,620 |
2023-08-01 | $1.61 | $1.71 | $1.58 | $1.70 | $1.70 | 1,862,103 |
2023-07-31 | $1.61 | $1.65 | $1.60 | $1.62 | $1.62 | 1,313,646 |
2023-07-28 | $1.60 | $1.62 | $1.58 | $1.60 | $1.60 | 928,393 |
2023-07-27 | $1.62 | $1.63 | $1.56 | $1.58 | $1.58 | 1,107,934 |
2023-07-26 | $1.57 | $1.62 | $1.57 | $1.61 | $1.61 | 777,894 |
2023-07-25 | $1.56 | $1.59 | $1.55 | $1.58 | $1.58 | 498,866 |
2023-07-24 | $1.60 | $1.62 | $1.56 | $1.56 | $1.56 | 874,415 |
2023-07-21 | $1.59 | $1.62 | $1.58 | $1.59 | $1.59 | 852,878 |
2023-07-20 | $1.52 | $1.59 | $1.51 | $1.58 | $1.58 | 1,433,939 |
2023-07-19 | $1.52 | $1.56 | $1.51 | $1.52 | $1.52 | 1,140,555 |
2023-07-18 | $1.52 | $1.57 | $1.50 | $1.50 | $1.50 | 1,065,733 |
2023-07-17 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 950,250 |
2023-07-14 | $1.67 | $1.68 | $1.52 | $1.54 | $1.54 | 1,912,921 |
2023-07-13 | $1.62 | $1.67 | $1.60 | $1.67 | $1.67 | 1,134,376 |
2023-07-12 | $1.65 | $1.67 | $1.60 | $1.61 | $1.61 | 2,286,586 |
2023-07-11 | $1.58 | $1.63 | $1.51 | $1.63 | $1.63 | 3,116,908 |
2023-07-10 | $1.67 | $1.70 | $1.59 | $1.59 | $1.59 | 2,903,651 |
2023-07-07 | $1.55 | $1.69 | $1.52 | $1.64 | $1.64 | 3,596,179 |
2023-07-06 | $1.44 | $1.57 | $1.42 | $1.55 | $1.55 | 3,136,095 |
2023-07-05 | $1.50 | $1.52 | $1.43 | $1.46 | $1.46 | 2,786,899 |
2023-07-03 | $1.50 | $1.54 | $1.48 | $1.51 | $1.51 | 2,075,933 |
2023-06-30 | $1.57 | $1.58 | $1.50 | $1.51 | $1.51 | 3,847,941 |
2023-06-29 | $1.57 | $1.63 | $1.52 | $1.53 | $1.53 | 7,049,556 |
2023-06-28 | $1.58 | $1.60 | $1.52 | $1.52 | $1.52 | 3,533,014 |
2023-06-27 | $1.76 | $1.76 | $1.53 | $1.59 | $1.59 | 6,977,698 |
2023-06-26 | $1.91 | $1.93 | $1.77 | $1.80 | $1.80 | 2,478,373 |
2023-06-23 | $1.96 | $1.97 | $1.89 | $1.90 | $1.90 | 8,497,354 |
2023-06-22 | $1.98 | $2.00 | $1.93 | $1.98 | $1.98 | 1,816,393 |
2023-06-21 | $1.85 | $2.10 | $1.84 | $1.99 | $1.99 | 3,620,845 |
2023-06-20 | $1.84 | $1.86 | $1.79 | $1.85 | $1.85 | 1,190,870 |
2023-06-16 | $1.83 | $1.85 | $1.79 | $1.84 | $1.84 | 2,566,904 |
2023-06-15 | $1.78 | $1.84 | $1.74 | $1.83 | $1.83 | 1,726,275 |
2023-06-14 | $1.85 | $1.85 | $1.74 | $1.76 | $1.76 | 2,263,167 |
2023-06-13 | $1.81 | $1.90 | $1.80 | $1.85 | $1.85 | 2,260,883 |
2023-06-12 | $1.86 | $1.88 | $1.79 | $1.80 | $1.80 | 2,558,979 |
2023-06-09 | $1.88 | $1.89 | $1.82 | $1.82 | $1.82 | 1,083,951 |
2023-06-08 | $1.89 | $1.91 | $1.85 | $1.88 | $1.88 | 1,383,034 |
2023-06-07 | $1.87 | $1.90 | $1.83 | $1.88 | $1.88 | 1,483,062 |
2023-06-06 | $1.80 | $1.87 | $1.75 | $1.86 | $1.86 | 1,831,593 |
2023-06-05 | $1.81 | $1.89 | $1.80 | $1.82 | $1.82 | 1,003,500 |
2023-06-02 | $1.80 | $1.84 | $1.79 | $1.83 | $1.83 | 1,271,539 |
2023-06-01 | $1.77 | $1.82 | $1.72 | $1.76 | $1.76 | 1,265,546 |
2023-05-31 | $1.79 | $1.83 | $1.74 | $1.79 | $1.79 | 1,375,707 |
2023-05-30 | $1.85 | $1.86 | $1.77 | $1.79 | $1.79 | 1,241,285 |
2023-05-26 | $1.76 | $1.90 | $1.67 | $1.84 | $1.84 | 3,071,649 |
2023-05-25 | $1.87 | $1.90 | $1.76 | $1.76 | $1.76 | 2,183,181 |
2023-05-24 | $1.94 | $1.96 | $1.86 | $1.89 | $1.89 | 2,682,480 |
2023-05-23 | $1.99 | $2.07 | $1.95 | $1.95 | $1.95 | 1,621,196 |
2023-05-22 | $1.97 | $2.00 | $1.94 | $1.99 | $1.99 | 1,597,274 |
2023-05-19 | $2.08 | $2.09 | $1.99 | $1.99 | $1.99 | 1,270,639 |
2023-05-18 | $2.02 | $2.07 | $1.99 | $2.06 | $2.06 | 1,635,551 |
2023-05-17 | $1.89 | $2.04 | $1.88 | $2.04 | $2.04 | 2,101,379 |
2023-05-16 | $1.88 | $1.91 | $1.85 | $1.88 | $1.88 | 1,464,360 |
2023-05-15 | $1.87 | $1.92 | $1.81 | $1.90 | $1.90 | 1,940,261 |
2023-05-12 | $1.90 | $1.93 | $1.78 | $1.86 | $1.86 | 2,274,894 |
2023-05-11 | $2.01 | $2.01 | $1.90 | $1.90 | $1.90 | 1,580,689 |
2023-05-10 | $2.03 | $2.06 | $1.97 | $2.02 | $2.02 | 1,151,509 |
2023-05-09 | $1.94 | $2.06 | $1.91 | $1.99 | $1.99 | 1,269,483 |
2023-05-08 | $1.96 | $2.01 | $1.90 | $1.97 | $1.97 | 1,525,925 |
2023-05-05 | $1.92 | $1.99 | $1.89 | $1.96 | $1.96 | 1,977,836 |
2023-05-04 | $1.93 | $1.99 | $1.81 | $1.88 | $1.88 | 2,197,131 |
2023-05-03 | $1.98 | $2.06 | $1.96 | $1.98 | $1.98 | 1,679,663 |
2023-05-02 | $2.07 | $2.08 | $1.92 | $2.02 | $2.02 | 2,760,561 |
2023-05-01 | $2.07 | $2.17 | $2.05 | $2.10 | $2.10 | 1,321,225 |
2023-04-28 | $2.17 | $2.21 | $2.08 | $2.10 | $2.10 | 2,998,669 |
2023-04-27 | $2.15 | $2.20 | $2.09 | $2.16 | $2.16 | 2,075,153 |
2023-04-26 | $2.21 | $2.21 | $2.08 | $2.16 | $2.16 | 2,724,014 |
2023-04-25 | $2.30 | $2.41 | $2.19 | $2.21 | $2.21 | 3,377,662 |
2023-04-24 | $2.29 | $2.41 | $2.27 | $2.32 | $2.32 | 1,885,261 |
2023-04-21 | $2.16 | $2.36 | $2.15 | $2.30 | $2.30 | 2,396,749 |
2023-04-20 | $2.32 | $2.32 | $2.13 | $2.14 | $2.14 | 2,894,274 |
2023-04-19 | $2.49 | $2.49 | $2.26 | $2.37 | $2.37 | 3,044,128 |
2023-04-18 | $2.63 | $2.66 | $2.51 | $2.52 | $2.52 | 1,989,837 |
2023-04-17 | $2.46 | $2.70 | $2.41 | $2.63 | $2.63 | 2,550,079 |
2023-04-14 | $2.53 | $2.58 | $2.40 | $2.45 | $2.45 | 1,901,265 |
2023-04-13 | $2.46 | $2.58 | $2.44 | $2.53 | $2.53 | 1,987,124 |
2023-04-12 | $2.56 | $2.56 | $2.45 | $2.46 | $2.46 | 1,918,322 |
2023-04-11 | $2.38 | $2.58 | $2.38 | $2.54 | $2.54 | 3,061,507 |
2023-04-10 | $2.29 | $2.38 | $2.22 | $2.37 | $2.37 | 1,996,087 |
2023-04-06 | $2.15 | $2.34 | $2.13 | $2.27 | $2.27 | 2,368,153 |
2023-04-05 | $2.13 | $2.21 | $2.07 | $2.15 | $2.15 | 2,310,035 |
2023-04-04 | $2.16 | $2.18 | $2.06 | $2.16 | $2.16 | 2,475,637 |
2023-04-03 | $2.28 | $2.34 | $2.15 | $2.16 | $2.16 | 3,044,672 |
2023-03-31 | $2.15 | $2.25 | $2.15 | $2.24 | $2.24 | 1,753,818 |
2023-03-30 | $2.20 | $2.26 | $2.14 | $2.16 | $2.16 | 1,974,922 |
2023-03-29 | $2.14 | $2.22 | $2.08 | $2.15 | $2.15 | 1,819,361 |
2023-03-28 | $2.20 | $2.31 | $2.08 | $2.11 | $2.11 | 2,424,534 |
2023-03-27 | $2.10 | $2.23 | $2.10 | $2.18 | $2.18 | 2,636,134 |
2023-03-24 | $2.24 | $2.24 | $2.05 | $2.10 | $2.10 | 4,396,154 |
2023-03-23 | $2.38 | $2.44 | $2.19 | $2.22 | $2.22 | 3,083,180 |
2023-03-22 | $2.59 | $2.59 | $2.37 | $2.37 | $2.37 | 2,445,887 |
2023-03-21 | $2.57 | $2.64 | $2.49 | $2.54 | $2.54 | 3,064,519 |
2023-03-20 | $2.61 | $2.67 | $2.55 | $2.55 | $2.55 | 1,616,315 |
2023-03-17 | $2.80 | $2.80 | $2.53 | $2.68 | $2.68 | 6,423,569 |
2023-03-16 | $2.50 | $2.87 | $2.44 | $2.82 | $2.82 | 6,863,717 |
2023-03-15 | $2.63 | $2.65 | $2.43 | $2.57 | $2.57 | 3,895,799 |
2023-03-14 | $3.27 | $3.40 | $2.50 | $2.66 | $2.66 | 9,782,359 |
2023-03-13 | $3.25 | $3.32 | $3.16 | $3.28 | $3.28 | 2,131,289 |
2023-03-10 | $3.40 | $3.40 | $3.21 | $3.28 | $3.28 | 1,559,989 |
2023-03-09 | $3.46 | $3.50 | $3.30 | $3.31 | $3.31 | 1,744,730 |
2023-03-08 | $3.56 | $3.58 | $3.43 | $3.48 | $3.48 | 1,838,383 |
2023-03-07 | $3.56 | $3.71 | $3.56 | $3.58 | $3.58 | 1,270,078 |
2023-03-06 | $3.61 | $3.77 | $3.53 | $3.57 | $3.57 | 2,858,085 |
2023-03-03 | $3.53 | $3.66 | $3.27 | $3.58 | $3.58 | 5,083,308 |
2023-03-02 | $3.70 | $3.71 | $3.50 | $3.51 | $3.51 | 2,411,916 |
2023-03-01 | $3.83 | $3.86 | $3.68 | $3.71 | $3.71 | 1,735,743 |
2023-02-28 | $3.85 | $3.94 | $3.80 | $3.86 | $3.86 | 1,292,039 |
2023-02-27 | $3.90 | $3.94 | $3.83 | $3.86 | $3.86 | 1,164,311 |
2023-02-24 | $4.01 | $4.01 | $3.81 | $3.90 | $3.90 | 1,373,446 |
2023-02-23 | $4.15 | $4.18 | $4.06 | $4.07 | $4.07 | 1,487,255 |
2023-02-22 | $3.96 | $4.18 | $3.94 | $4.11 | $4.11 | 1,906,347 |
2023-02-21 | $3.86 | $3.93 | $3.81 | $3.91 | $3.91 | 1,135,722 |
2023-02-17 | $3.93 | $3.93 | $3.84 | $3.91 | $3.91 | 1,216,813 |
2023-02-16 | $3.93 | $3.96 | $3.87 | $3.90 | $3.90 | 1,608,980 |
2023-02-15 | $3.88 | $3.96 | $3.83 | $3.95 | $3.95 | 1,242,081 |
2023-02-14 | $3.75 | $3.89 | $3.66 | $3.85 | $3.85 | 1,742,687 |
2023-02-13 | $3.68 | $3.86 | $3.64 | $3.77 | $3.77 | 1,883,722 |
2023-02-10 | $3.47 | $3.69 | $3.44 | $3.66 | $3.66 | 3,117,984 |
2023-02-09 | $3.69 | $3.73 | $3.47 | $3.48 | $3.48 | 2,494,931 |
2023-02-08 | $3.57 | $3.72 | $3.55 | $3.65 | $3.65 | 1,824,345 |
2023-02-07 | $3.62 | $3.66 | $3.48 | $3.61 | $3.61 | 2,391,128 |
2023-02-06 | $3.72 | $3.76 | $3.55 | $3.62 | $3.62 | 2,665,693 |
2023-02-03 | $3.79 | $3.97 | $3.72 | $3.76 | $3.76 | 2,262,463 |
2023-02-02 | $3.84 | $4.12 | $3.79 | $3.82 | $3.82 | 3,992,088 |
2023-02-01 | $3.63 | $3.81 | $3.54 | $3.69 | $3.69 | 2,287,864 |
2023-01-31 | $3.49 | $3.75 | $3.45 | $3.65 | $3.65 | 2,192,571 |
2023-01-30 | $3.60 | $3.60 | $3.45 | $3.46 | $3.46 | 1,702,748 |
2023-01-27 | $3.47 | $3.82 | $3.45 | $3.59 | $3.59 | 3,590,594 |
2023-01-26 | $3.50 | $3.62 | $3.41 | $3.45 | $3.45 | 2,046,905 |
2023-01-25 | $3.33 | $3.51 | $3.29 | $3.44 | $3.44 | 2,143,481 |
2023-01-24 | $3.35 | $3.43 | $3.28 | $3.36 | $3.36 | 2,041,847 |
2023-01-23 | $3.30 | $3.46 | $3.25 | $3.38 | $3.38 | 3,446,061 |
2023-01-20 | $3.23 | $3.34 | $3.17 | $3.32 | $3.32 | 2,344,382 |
2023-01-19 | $3.25 | $3.30 | $3.18 | $3.19 | $3.19 | 3,058,730 |
2023-01-18 | $3.39 | $3.44 | $3.24 | $3.26 | $3.26 | 3,543,315 |
2023-01-17 | $3.52 | $3.66 | $3.37 | $3.37 | $3.37 | 2,930,802 |
2023-01-13 | $3.49 | $3.61 | $3.44 | $3.47 | $3.47 | 2,030,894 |
2023-01-12 | $3.49 | $3.57 | $3.38 | $3.54 | $3.54 | 2,055,559 |
2023-01-11 | $3.45 | $3.49 | $3.35 | $3.47 | $3.47 | 2,735,177 |
2023-01-10 | $3.50 | $3.53 | $3.37 | $3.40 | $3.40 | 3,424,445 |
2023-01-09 | $3.56 | $3.86 | $3.46 | $3.48 | $3.48 | 3,961,545 |
2023-01-06 | $3.48 | $3.50 | $3.36 | $3.45 | $3.45 | 1,267,002 |
2023-01-05 | $3.52 | $3.53 | $3.28 | $3.44 | $3.44 | 2,626,501 |
2023-01-04 | $3.34 | $3.60 | $3.30 | $3.56 | $3.56 | 3,350,822 |
2023-01-03 | $3.37 | $3.47 | $3.29 | $3.34 | $3.34 | 2,193,791 |
2022-12-30 | $3.26 | $3.37 | $3.24 | $3.34 | $3.34 | 2,309,370 |
2022-12-29 | $3.30 | $3.48 | $3.25 | $3.31 | $3.31 | 2,485,655 |
2022-12-28 | $3.24 | $3.44 | $3.22 | $3.27 | $3.27 | 2,516,977 |
2022-12-27 | $3.48 | $3.49 | $3.20 | $3.24 | $3.24 | 2,813,682 |
2022-12-23 | $3.44 | $3.49 | $3.37 | $3.44 | $3.44 | 2,471,593 |
2022-12-22 | $3.59 | $3.68 | $3.20 | $3.43 | $3.43 | 5,307,737 |
2022-12-21 | $4.50 | $4.65 | $3.62 | $3.65 | $3.65 | 10,085,531 |
2022-12-20 | $4.08 | $4.58 | $4.07 | $4.41 | $4.41 | 3,586,255 |
2022-12-19 | $4.30 | $4.38 | $4.03 | $4.08 | $4.08 | 2,379,093 |
2022-12-16 | $4.19 | $4.35 | $4.16 | $4.27 | $4.27 | 4,034,812 |
2022-12-15 | $4.35 | $4.38 | $4.18 | $4.22 | $4.22 | 1,819,782 |
2022-12-14 | $4.44 | $4.51 | $4.34 | $4.42 | $4.42 | 2,125,529 |
2022-12-13 | $4.70 | $4.93 | $4.41 | $4.44 | $4.44 | 1,961,619 |
2022-12-12 | $4.44 | $4.67 | $4.36 | $4.55 | $4.55 | 1,771,093 |
2022-12-09 | $4.36 | $4.49 | $4.19 | $4.44 | $4.44 | 1,780,805 |
2022-12-08 | $4.57 | $4.57 | $4.39 | $4.40 | $4.40 | 2,343,758 |
2022-12-07 | $4.57 | $4.70 | $4.44 | $4.51 | $4.51 | 2,583,534 |
2022-12-06 | $4.95 | $4.95 | $4.68 | $4.71 | $4.71 | 1,931,617 |
2022-12-05 | $5.10 | $5.13 | $4.88 | $4.93 | $4.93 | 2,794,266 |
2022-12-02 | $5.06 | $5.20 | $4.99 | $5.11 | $5.11 | 2,337,268 |
2022-12-01 | $5.18 | $5.32 | $4.91 | $5.10 | $5.10 | 3,352,606 |
2022-11-30 | $5.13 | $5.23 | $5.01 | $5.07 | $5.07 | 3,985,745 |
2022-11-29 | $5.19 | $5.39 | $5.11 | $5.16 | $5.16 | 2,438,748 |
2022-11-28 | $5.29 | $5.39 | $5.02 | $5.23 | $5.23 | 1,902,170 |
2022-11-25 | $5.25 | $5.44 | $5.20 | $5.43 | $5.43 | 696,749 |
2022-11-23 | $5.22 | $5.40 | $5.15 | $5.28 | $5.28 | 1,085,763 |
2022-11-22 | $5.36 | $5.37 | $5.14 | $5.25 | $5.25 | 1,659,681 |
2022-11-21 | $5.59 | $5.59 | $5.18 | $5.30 | $5.30 | 1,780,308 |
2022-11-18 | $6.42 | $6.52 | $5.58 | $5.63 | $5.63 | 2,179,935 |
2022-11-17 | $6.08 | $6.33 | $5.82 | $6.27 | $6.27 | 1,530,839 |
2022-11-16 | $6.69 | $6.74 | $6.14 | $6.17 | $6.17 | 1,617,235 |
2022-11-15 | $6.18 | $7.37 | $6.18 | $6.83 | $6.83 | 4,597,477 |
2022-11-14 | $5.97 | $6.39 | $5.88 | $5.91 | $5.91 | 1,831,577 |
2022-11-11 | $5.31 | $6.18 | $5.18 | $6.02 | $6.02 | 2,601,596 |
2022-11-10 | $5.18 | $5.35 | $4.98 | $5.32 | $5.32 | 1,854,426 |
2022-11-09 | $5.48 | $5.48 | $4.87 | $4.92 | $4.92 | 1,683,461 |
2022-11-08 | $5.52 | $5.67 | $5.29 | $5.49 | $5.49 | 1,275,079 |
2022-11-07 | $5.46 | $5.58 | $5.33 | $5.52 | $5.52 | 1,432,192 |
2022-11-04 | $5.33 | $5.44 | $5.05 | $5.40 | $5.40 | 1,616,612 |
2022-11-03 | $4.80 | $5.20 | $4.70 | $5.16 | $5.16 | 1,218,705 |
2022-11-02 | $5.13 | $5.23 | $4.82 | $4.84 | $4.84 | 1,841,611 |
2022-11-01 | $5.37 | $5.38 | $5.12 | $5.14 | $5.14 | 1,282,805 |
2022-10-31 | $4.88 | $5.28 | $4.79 | $5.22 | $5.22 | 1,563,553 |
2022-10-28 | $4.70 | $4.93 | $4.58 | $4.90 | $4.90 | 1,385,339 |
2022-10-27 | $4.96 | $5.11 | $4.70 | $4.70 | $4.70 | 1,573,822 |
2022-10-26 | $4.75 | $5.14 | $4.67 | $4.89 | $4.89 | 2,169,623 |
2022-10-25 | $4.11 | $5.09 | $4.04 | $4.75 | $4.75 | 4,534,093 |
2022-10-24 | $4.11 | $4.15 | $3.93 | $4.11 | $4.11 | 1,764,020 |
2022-10-21 | $4.01 | $4.20 | $3.90 | $4.20 | $4.20 | 2,624,073 |
2022-10-20 | $4.01 | $4.16 | $3.97 | $4.03 | $4.03 | 1,893,532 |
2022-10-19 | $4.09 | $4.18 | $3.97 | $4.04 | $4.04 | 2,100,832 |
2022-10-18 | $4.16 | $4.34 | $4.11 | $4.19 | $4.19 | 2,616,734 |
2022-10-17 | $3.97 | $4.12 | $3.86 | $4.00 | $4.00 | 3,008,424 |
2022-10-14 | $4.26 | $4.32 | $3.84 | $3.86 | $3.86 | 4,646,285 |
2022-10-13 | $4.30 | $4.34 | $4.07 | $4.17 | $4.17 | 5,963,128 |
2022-10-12 | $4.73 | $4.76 | $4.45 | $4.45 | $4.45 | 3,035,092 |
2022-10-11 | $4.45 | $4.93 | $4.39 | $4.76 | $4.76 | 2,306,108 |
2022-10-10 | $4.67 | $4.74 | $4.48 | $4.53 | $4.53 | 1,499,143 |
2022-10-07 | $5.04 | $5.10 | $4.61 | $4.64 | $4.64 | 2,559,825 |
2022-10-06 | $5.40 | $5.68 | $5.09 | $5.22 | $5.22 | 2,860,121 |
2022-10-05 | $5.50 | $5.55 | $5.25 | $5.41 | $5.41 | 2,726,567 |
2022-10-04 | $5.02 | $5.73 | $5.00 | $5.72 | $5.72 | 5,214,637 |
2022-10-03 | $4.95 | $4.95 | $4.44 | $4.87 | $4.87 | 4,309,825 |
2022-09-30 | $5.02 | $5.20 | $4.71 | $4.95 | $4.95 | 4,786,438 |
2022-09-29 | $5.75 | $5.99 | $4.87 | $5.06 | $5.06 | 10,957,680 |
2022-09-28 | $6.56 | $7.13 | $6.39 | $7.03 | $7.03 | 2,196,213 |
2022-09-27 | $6.59 | $6.87 | $6.44 | $6.56 | $6.56 | 1,660,185 |
2022-09-26 | $7.01 | $7.26 | $6.37 | $6.50 | $6.50 | 2,405,542 |
2022-09-23 | $6.87 | $7.03 | $6.72 | $7.01 | $7.01 | 1,256,062 |
2022-09-22 | $7.65 | $7.70 | $6.81 | $7.08 | $7.08 | 2,159,106 |
2022-09-21 | $7.53 | $8.00 | $7.45 | $7.57 | $7.57 | 1,751,413 |
2022-09-20 | $7.33 | $7.60 | $7.25 | $7.49 | $7.49 | 1,404,661 |
2022-09-19 | $7.50 | $7.65 | $7.24 | $7.43 | $7.43 | 1,196,325 |
2022-09-16 | $8.30 | $8.35 | $7.64 | $7.65 | $7.65 | 2,082,249 |
2022-09-15 | $8.10 | $8.51 | $8.02 | $8.47 | $8.47 | 1,721,021 |
2022-09-14 | $7.75 | $8.20 | $7.53 | $8.19 | $8.19 | 1,755,123 |
2022-09-13 | $7.75 | $7.95 | $7.53 | $7.58 | $7.58 | 1,834,345 |
2022-09-12 | $7.67 | $8.08 | $7.66 | $8.08 | $8.08 | 1,946,501 |
2022-09-09 | $7.31 | $7.67 | $7.31 | $7.63 | $7.63 | 1,484,967 |
2022-09-08 | $7.22 | $7.30 | $6.98 | $7.27 | $7.27 | 1,268,192 |
2022-09-07 | $6.74 | $7.36 | $6.74 | $7.32 | $7.32 | 2,711,172 |
2022-09-06 | $6.90 | $6.93 | $6.65 | $6.78 | $6.78 | 2,239,429 |
2022-09-02 | $6.93 | $6.99 | $6.60 | $6.85 | $6.85 | 2,094,012 |
2022-09-01 | $7.08 | $7.11 | $6.45 | $6.75 | $6.75 | 3,171,436 |
2022-08-31 | $7.88 | $8.14 | $7.15 | $7.18 | $7.18 | 3,406,669 |
2022-08-30 | $8.68 | $8.78 | $7.88 | $7.91 | $7.91 | 1,886,919 |
2022-08-29 | $8.05 | $8.63 | $7.85 | $8.59 | $8.59 | 2,542,000 |
2022-08-26 | $7.76 | $8.50 | $7.76 | $8.20 | $8.20 | 3,909,628 |
2022-08-25 | $7.41 | $7.62 | $7.22 | $7.57 | $7.57 | 1,859,784 |
2022-08-24 | $7.46 | $7.67 | $7.38 | $7.41 | $7.41 | 2,238,765 |
2022-08-23 | $7.32 | $7.67 | $7.31 | $7.46 | $7.46 | 3,313,317 |
2022-08-22 | $7.51 | $7.74 | $7.33 | $7.33 | $7.33 | 3,014,132 |
2022-08-19 | $8.43 | $8.60 | $7.70 | $7.70 | $7.70 | 5,383,395 |
2022-08-18 | $10.50 | $10.55 | $8.55 | $8.57 | $8.57 | 4,823,068 |
2022-08-17 | $10.97 | $11.34 | $10.45 | $10.51 | $10.51 | 1,755,559 |
2022-08-16 | $10.89 | $11.38 | $10.65 | $11.08 | $11.08 | 1,601,074 |
2022-08-15 | $11.00 | $11.19 | $10.73 | $10.86 | $10.86 | 1,937,426 |
2022-08-12 | $10.59 | $11.35 | $10.36 | $11.05 | $11.05 | 2,411,944 |
2022-08-11 | $9.51 | $11.61 | $9.50 | $10.58 | $10.58 | 6,176,292 |
2022-08-10 | $9.27 | $9.49 | $9.02 | $9.44 | $9.44 | 1,842,391 |
2022-08-09 | $8.97 | $9.26 | $8.87 | $8.94 | $8.94 | 1,946,278 |
2022-08-08 | $9.03 | $9.66 | $9.03 | $9.09 | $9.09 | 2,048,166 |
2022-08-05 | $8.57 | $9.00 | $8.52 | $8.99 | $8.99 | 1,127,714 |
2022-08-04 | $8.52 | $9.07 | $8.48 | $8.72 | $8.72 | 1,387,057 |
2022-08-03 | $8.59 | $8.73 | $8.18 | $8.46 | $8.46 | 1,869,787 |
2022-08-02 | $9.17 | $9.22 | $8.45 | $8.49 | $8.49 | 2,096,070 |
2022-08-01 | $8.14 | $9.68 | $8.02 | $9.23 | $9.23 | 4,335,572 |
2022-07-29 | $7.77 | $8.93 | $7.50 | $8.23 | $8.23 | 7,527,340 |
2022-07-28 | $7.44 | $7.73 | $7.27 | $7.63 | $7.63 | 1,296,169 |
2022-07-27 | $7.66 | $7.73 | $7.11 | $7.44 | $7.44 | 1,273,099 |
2022-07-26 | $7.15 | $7.61 | $6.97 | $7.52 | $7.52 | 1,250,667 |
2022-07-25 | $7.34 | $7.41 | $7.13 | $7.28 | $7.28 | 825,978 |
2022-07-22 | $7.49 | $7.58 | $7.18 | $7.28 | $7.28 | 1,110,850 |
2022-07-21 | $7.61 | $7.63 | $7.15 | $7.47 | $7.47 | 1,528,948 |
2022-07-20 | $7.79 | $7.95 | $7.61 | $7.79 | $7.79 | 1,279,696 |
2022-07-19 | $7.30 | $7.91 | $7.30 | $7.83 | $7.83 | 1,992,784 |
2022-07-18 | $6.86 | $7.27 | $6.85 | $7.19 | $7.19 | 1,663,328 |
2022-07-15 | $6.53 | $6.74 | $6.41 | $6.70 | $6.70 | 1,571,640 |
2022-07-14 | $6.53 | $6.66 | $6.34 | $6.41 | $6.41 | 1,637,432 |
2022-07-13 | $6.74 | $6.86 | $6.51 | $6.65 | $6.65 | 1,534,423 |
2022-07-12 | $6.59 | $6.98 | $6.58 | $6.88 | $6.88 | 1,728,425 |
2022-07-11 | $7.01 | $7.06 | $6.57 | $6.62 | $6.62 | 1,332,010 |
2022-07-08 | $7.39 | $7.45 | $7.06 | $7.07 | $7.07 | 1,412,266 |
2022-07-07 | $7.13 | $7.50 | $7.11 | $7.42 | $7.42 | 2,154,583 |
2022-07-06 | $6.73 | $7.03 | $6.57 | $6.98 | $6.98 | 2,342,718 |
2022-07-05 | $6.75 | $6.99 | $6.60 | $6.76 | $6.76 | 2,213,175 |
2022-07-01 | $6.67 | $7.07 | $6.42 | $6.85 | $6.85 | 3,084,044 |
2022-06-30 | $7.16 | $7.22 | $6.60 | $6.74 | $6.74 | 2,809,753 |
2022-06-29 | $7.45 | $7.55 | $7.17 | $7.32 | $7.32 | 2,228,079 |
2022-06-28 | $7.93 | $8.43 | $7.54 | $7.55 | $7.55 | 2,946,745 |
2022-06-27 | $8.73 | $8.88 | $7.94 | $7.96 | $7.96 | 4,426,171 |
2022-06-24 | $8.00 | $8.85 | $7.70 | $8.69 | $8.69 | 7,578,748 |
2022-06-23 | $7.29 | $8.07 | $6.63 | $8.05 | $8.05 | 9,578,561 |
2022-06-22 | $6.15 | $7.03 | $6.13 | $6.71 | $6.71 | 5,115,698 |
2022-06-21 | $6.21 | $6.43 | $6.04 | $6.32 | $6.32 | 4,278,321 |
2022-06-17 | $6.06 | $6.55 | $6.04 | $6.20 | $6.20 | 4,099,103 |
2022-06-16 | $6.19 | $6.24 | $5.73 | $6.06 | $6.06 | 3,081,420 |
2022-06-15 | $6.01 | $6.46 | $5.96 | $6.37 | $6.37 | 2,622,312 |
2022-06-14 | $5.99 | $6.13 | $5.84 | $5.99 | $5.99 | 2,631,586 |
2022-06-13 | $6.03 | $6.22 | $5.77 | $5.90 | $5.90 | 2,748,796 |
2022-06-10 | $6.02 | $6.21 | $5.95 | $6.19 | $6.19 | 3,166,358 |
2022-06-09 | $6.50 | $6.52 | $6.17 | $6.18 | $6.18 | 2,318,179 |
2022-06-08 | $6.43 | $6.71 | $6.38 | $6.55 | $6.55 | 2,154,267 |
2022-06-07 | $6.20 | $6.45 | $6.10 | $6.43 | $6.43 | 2,345,566 |
2022-06-06 | $6.27 | $6.44 | $6.03 | $6.36 | $6.36 | 2,549,189 |
2022-06-03 | $5.82 | $6.10 | $5.74 | $6.09 | $6.09 | 3,109,838 |
2022-06-02 | $5.49 | $5.91 | $5.43 | $5.80 | $5.80 | 2,595,170 |
2022-06-01 | $5.62 | $5.67 | $5.37 | $5.43 | $5.43 | 2,702,334 |
2022-05-31 | $5.73 | $5.74 | $5.53 | $5.57 | $5.57 | 3,003,325 |
2022-05-27 | $5.55 | $5.85 | $5.48 | $5.75 | $5.75 | 2,086,490 |
2022-05-26 | $5.39 | $5.74 | $5.39 | $5.44 | $5.44 | 2,787,216 |
2022-05-25 | $4.71 | $5.32 | $4.70 | $5.28 | $5.28 | 3,575,119 |
2022-05-24 | $5.57 | $5.57 | $4.68 | $4.77 | $4.77 | 5,739,359 |
2022-05-23 | $5.68 | $5.76 | $5.49 | $5.66 | $5.66 | 1,922,555 |
2022-05-20 | $5.76 | $5.81 | $5.31 | $5.62 | $5.62 | 3,277,070 |
2022-05-19 | $5.54 | $5.74 | $5.46 | $5.65 | $5.65 | 2,260,829 |
2022-05-18 | $5.80 | $5.84 | $5.50 | $5.59 | $5.59 | 4,034,244 |
2022-05-17 | $5.89 | $6.06 | $5.76 | $6.06 | $6.06 | 1,901,844 |
2022-05-16 | $5.78 | $5.92 | $5.66 | $5.76 | $5.76 | 1,716,423 |
2022-05-13 | $5.50 | $5.80 | $5.49 | $5.71 | $5.71 | 2,586,018 |
2022-05-12 | $5.06 | $5.58 | $5.02 | $5.38 | $5.38 | 3,453,988 |
2022-05-11 | $5.68 | $5.77 | $5.16 | $5.20 | $5.20 | 3,150,176 |
2022-05-10 | $6.23 | $6.33 | $5.61 | $5.68 | $5.68 | 2,910,562 |
2022-05-09 | $6.37 | $6.43 | $6.00 | $6.05 | $6.05 | 2,766,625 |
2022-05-06 | $6.53 | $6.87 | $6.33 | $6.46 | $6.46 | 3,443,332 |
2022-05-05 | $7.03 | $7.07 | $6.46 | $6.60 | $6.60 | 3,022,085 |
2022-05-04 | $6.87 | $7.15 | $6.70 | $7.10 | $7.10 | 2,178,405 |
2022-05-03 | $6.38 | $6.97 | $6.32 | $6.87 | $6.87 | 3,172,784 |
2022-05-02 | $6.45 | $6.58 | $6.20 | $6.36 | $6.36 | 2,524,165 |
2022-04-29 | $6.58 | $6.79 | $6.34 | $6.37 | $6.37 | 2,923,747 |
2022-04-28 | $6.51 | $6.71 | $6.33 | $6.62 | $6.62 | 3,286,037 |
2022-04-27 | $6.38 | $6.72 | $6.32 | $6.50 | $6.50 | 3,277,836 |
2022-04-26 | $7.00 | $7.00 | $6.39 | $6.54 | $6.54 | 4,378,003 |
2022-04-25 | $7.25 | $7.37 | $6.95 | $7.01 | $7.01 | 4,306,786 |
2022-04-22 | $7.67 | $7.96 | $7.30 | $7.42 | $7.42 | 4,221,083 |
2022-04-21 | $7.78 | $7.91 | $7.36 | $7.68 | $7.68 | 8,410,377 |
2022-04-20 | $7.49 | $10.25 | $7.39 | $8.20 | $8.20 | 26,241,624 |
2022-04-19 | $7.09 | $7.58 | $7.04 | $7.40 | $7.40 | 4,038,190 |
2022-04-18 | $7.22 | $7.23 | $6.68 | $7.04 | $7.04 | 4,318,690 |
2022-04-14 | $8.63 | $9.10 | $6.99 | $7.22 | $7.22 | 26,522,864 |
2022-04-13 | $7.31 | $7.64 | $7.16 | $7.49 | $7.49 | 5,456,485 |
2022-04-12 | $7.59 | $7.91 | $7.23 | $7.30 | $7.30 | 4,463,980 |
2022-04-11 | $7.44 | $7.98 | $7.29 | $7.46 | $7.46 | 5,418,814 |
2022-04-08 | $7.01 | $7.52 | $6.81 | $7.51 | $7.51 | 8,608,683 |
2022-04-07 | $7.00 | $7.14 | $6.11 | $6.99 | $6.99 | 20,655,842 |
2022-04-06 | $8.51 | $8.56 | $8.23 | $8.44 | $8.44 | 1,793,118 |
2022-04-05 | $8.65 | $8.80 | $8.46 | $8.64 | $8.64 | 2,027,185 |
2022-04-04 | $8.32 | $8.73 | $8.11 | $8.67 | $8.67 | 3,103,054 |
2022-04-01 | $8.80 | $8.82 | $8.19 | $8.32 | $8.32 | 4,624,258 |
2022-03-31 | $9.20 | $9.22 | $8.67 | $8.75 | $8.75 | 4,179,572 |
2022-03-30 | $10.16 | $10.18 | $9.31 | $9.36 | $9.36 | 6,410,832 |
2022-03-29 | $10.05 | $10.30 | $10.04 | $10.26 | $10.26 | 2,091,160 |
2022-03-28 | $9.75 | $9.98 | $9.68 | $9.96 | $9.96 | 1,441,657 |
2022-03-25 | $9.83 | $9.88 | $9.70 | $9.75 | $9.75 | 957,182 |
2022-03-24 | $9.71 | $9.84 | $9.58 | $9.82 | $9.82 | 1,076,730 |
2022-03-23 | $10.00 | $10.04 | $9.64 | $9.66 | $9.66 | 1,819,404 |
2022-03-22 | $9.50 | $9.89 | $9.43 | $9.80 | $9.80 | 1,794,021 |
2022-03-21 | $9.35 | $9.73 | $9.25 | $9.36 | $9.36 | 1,810,302 |
2022-03-18 | $9.19 | $9.37 | $8.94 | $9.34 | $9.34 | 2,626,321 |
2022-03-17 | $9.04 | $9.29 | $8.87 | $9.23 | $9.23 | 1,866,577 |
2022-03-16 | $8.80 | $9.15 | $8.79 | $9.07 | $9.07 | 2,600,747 |
2022-03-15 | $8.55 | $8.77 | $8.41 | $8.69 | $8.69 | 2,657,872 |
2022-03-14 | $9.11 | $9.12 | $8.52 | $8.58 | $8.58 | 2,489,505 |
2022-03-11 | $9.52 | $9.67 | $9.10 | $9.10 | $9.10 | 1,264,369 |
2022-03-10 | $9.46 | $9.49 | $9.23 | $9.44 | $9.44 | 1,341,996 |
2022-03-09 | $9.44 | $9.84 | $9.34 | $9.58 | $9.58 | 2,281,960 |
2022-03-08 | $8.96 | $9.58 | $8.91 | $9.26 | $9.26 | 2,303,448 |
2022-03-07 | $9.19 | $9.54 | $9.02 | $9.05 | $9.05 | 2,067,441 |
2022-03-04 | $9.06 | $9.23 | $9.04 | $9.18 | $9.18 | 1,554,511 |
2022-03-03 | $9.32 | $9.45 | $9.18 | $9.20 | $9.20 | 1,373,914 |
2022-03-02 | $8.81 | $9.29 | $8.77 | $9.24 | $9.24 | 2,333,951 |
2022-03-01 | $9.17 | $9.26 | $8.69 | $8.83 | $8.83 | 2,836,447 |
2022-02-28 | $9.17 | $9.23 | $8.96 | $9.16 | $9.16 | 2,058,227 |
2022-02-25 | $9.02 | $9.37 | $8.97 | $9.30 | $9.30 | 2,179,297 |
2022-02-24 | $8.65 | $9.15 | $8.50 | $9.09 | $9.09 | 3,723,643 |
2022-02-23 | $9.40 | $9.54 | $9.00 | $9.01 | $9.01 | 2,167,183 |
2022-02-22 | $9.85 | $9.86 | $9.23 | $9.25 | $9.25 | 2,986,332 |
2022-02-18 | $9.94 | $10.18 | $9.87 | $9.97 | $9.97 | 1,889,470 |
2022-02-17 | $10.18 | $10.33 | $9.95 | $10.00 | $10.00 | 1,224,891 |
2022-02-16 | $10.39 | $10.45 | $10.10 | $10.30 | $10.30 | 1,235,695 |
2022-02-15 | $10.03 | $10.45 | $10.01 | $10.39 | $10.39 | 2,390,109 |
2022-02-14 | $10.24 | $10.27 | $9.85 | $9.86 | $9.86 | 3,341,754 |
2022-02-11 | $10.53 | $10.70 | $10.13 | $10.24 | $10.24 | 2,382,977 |
2022-02-10 | $10.97 | $11.15 | $10.51 | $10.55 | $10.55 | 2,799,982 |
2022-02-09 | $11.06 | $11.35 | $11.04 | $11.12 | $11.12 | 3,280,954 |
2022-02-08 | $10.66 | $11.06 | $10.61 | $11.01 | $11.01 | 1,929,124 |
2022-02-07 | $10.46 | $10.73 | $10.17 | $10.71 | $10.71 | 2,115,282 |
2022-02-04 | $10.53 | $10.57 | $10.20 | $10.43 | $10.43 | 2,534,040 |
2022-02-03 | $10.57 | $10.83 | $10.45 | $10.59 | $10.59 | 1,491,721 |
2022-02-02 | $10.93 | $10.97 | $10.51 | $10.72 | $10.72 | 1,997,817 |
2022-02-01 | $10.64 | $10.92 | $10.40 | $10.85 | $10.85 | 2,018,566 |
2022-01-31 | $10.39 | $10.67 | $10.20 | $10.61 | $10.61 | 2,476,665 |
2022-01-28 | $10.06 | $10.42 | $9.81 | $10.42 | $10.42 | 2,326,627 |
2022-01-27 | $10.25 | $10.64 | $10.03 | $10.18 | $10.18 | 2,969,291 |
2022-01-26 | $10.69 | $10.78 | $10.11 | $10.14 | $10.14 | 2,151,667 |
2022-01-25 | $10.89 | $11.02 | $10.41 | $10.59 | $10.59 | 2,515,168 |
2022-01-24 | $10.28 | $11.09 | $10.01 | $11.05 | $11.05 | 3,878,552 |
2022-01-21 | $11.02 | $11.20 | $10.49 | $10.56 | $10.56 | 3,842,175 |
2022-01-20 | $11.61 | $11.80 | $11.20 | $11.24 | $11.24 | 1,921,250 |
2022-01-19 | $11.85 | $12.10 | $11.57 | $11.62 | $11.62 | 2,147,085 |
2022-01-18 | $12.22 | $12.42 | $11.87 | $11.95 | $11.95 | 2,236,773 |
2022-01-14 | $12.32 | $12.44 | $12.13 | $12.38 | $12.38 | 2,321,606 |
2022-01-13 | $12.53 | $12.82 | $12.44 | $12.53 | $12.53 | 2,844,990 |
2022-01-12 | $13.35 | $13.50 | $12.53 | $12.54 | $12.54 | 3,465,238 |
2022-01-11 | $12.82 | $13.47 | $12.80 | $13.26 | $13.26 | 2,085,607 |
2022-01-10 | $12.88 | $13.05 | $12.50 | $12.77 | $12.77 | 2,100,084 |
2022-01-07 | $13.01 | $13.23 | $12.46 | $13.03 | $13.03 | 3,046,637 |
2022-01-06 | $14.75 | $14.85 | $12.83 | $12.88 | $12.88 | 4,470,562 |
2022-01-05 | $14.59 | $15.62 | $14.49 | $14.70 | $14.70 | 2,487,254 |
2022-01-04 | $15.06 | $15.29 | $14.39 | $14.48 | $14.48 | 1,752,457 |
2022-01-03 | $14.88 | $15.40 | $14.79 | $15.03 | $15.03 | 1,783,183 |
2021-12-31 | $14.75 | $14.93 | $14.51 | $14.69 | $14.69 | 1,207,071 |
2021-12-30 | $14.72 | $15.06 | $14.70 | $14.80 | $14.80 | 1,657,013 |
2021-12-29 | $14.08 | $14.73 | $14.02 | $14.63 | $14.63 | 2,088,938 |
2021-12-28 | $13.83 | $14.84 | $13.78 | $14.16 | $14.16 | 2,817,387 |
2021-12-27 | $13.94 | $14.09 | $13.67 | $13.81 | $13.81 | 1,461,682 |
2021-12-23 | $14.08 | $14.51 | $13.76 | $13.96 | $13.96 | 2,735,596 |
2021-12-22 | $14.53 | $15.00 | $13.76 | $13.85 | $13.85 | 4,324,743 |
2021-12-21 | $13.07 | $15.41 | $13.00 | $15.05 | $15.05 | 13,309,684 |
2021-12-20 | $11.78 | $12.43 | $11.52 | $12.40 | $12.40 | 4,563,853 |
2021-12-17 | $11.98 | $12.23 | $11.78 | $12.05 | $12.05 | 2,365,768 |
2021-12-16 | $12.40 | $12.60 | $12.10 | $12.12 | $12.12 | 1,895,735 |
2021-12-15 | $12.29 | $12.43 | $11.81 | $12.39 | $12.39 | 1,891,425 |
2021-12-14 | $12.49 | $12.91 | $12.22 | $12.23 | $12.23 | 1,448,464 |
2021-12-13 | $12.74 | $12.89 | $12.27 | $12.58 | $12.58 | 1,758,681 |
2021-12-10 | $12.75 | $13.12 | $12.63 | $12.85 | $12.85 | 1,096,226 |
2021-12-09 | $12.75 | $13.25 | $12.59 | $12.85 | $12.85 | 2,347,678 |
2021-12-08 | $12.84 | $12.95 | $12.54 | $12.59 | $12.59 | 1,218,525 |
2021-12-07 | $12.53 | $13.00 | $12.49 | $12.65 | $12.65 | 1,325,558 |
2021-12-06 | $11.95 | $12.66 | $11.95 | $12.38 | $12.38 | 1,303,053 |
2021-12-03 | $12.00 | $12.06 | $11.61 | $12.00 | $12.00 | 1,303,935 |
2021-12-02 | $11.62 | $12.11 | $11.54 | $11.98 | $11.98 | 1,695,649 |
2021-12-01 | $12.43 | $12.58 | $11.50 | $11.52 | $11.52 | 2,224,945 |
2021-11-30 | $12.00 | $12.87 | $11.77 | $12.32 | $12.32 | 4,060,286 |
2021-11-29 | $12.52 | $12.55 | $11.96 | $12.04 | $12.04 | 1,978,753 |
2021-11-26 | $12.44 | $12.46 | $12.12 | $12.38 | $12.38 | 1,693,180 |
2021-11-24 | $12.93 | $13.05 | $12.64 | $12.73 | $12.73 | 1,327,717 |
2021-11-23 | $13.21 | $13.30 | $12.88 | $12.99 | $12.99 | 1,379,793 |
2021-11-22 | $12.95 | $13.22 | $12.80 | $13.15 | $13.15 | 1,372,865 |
2021-11-19 | $12.89 | $13.15 | $12.77 | $12.84 | $12.84 | 1,740,944 |
2021-11-18 | $13.33 | $13.40 | $12.72 | $13.05 | $13.05 | 1,893,565 |
2021-11-17 | $13.58 | $13.67 | $13.11 | $13.26 | $13.26 | 1,755,595 |
2021-11-16 | $13.58 | $13.69 | $13.38 | $13.67 | $13.67 | 1,704,325 |
2021-11-15 | $13.80 | $13.85 | $13.56 | $13.64 | $13.64 | 1,496,021 |
2021-11-12 | $13.94 | $14.16 | $13.74 | $13.78 | $13.78 | 990,158 |
2021-11-11 | $13.66 | $14.16 | $13.65 | $13.91 | $13.91 | 1,306,520 |
2021-11-10 | $14.16 | $14.17 | $13.60 | $13.62 | $13.62 | 2,521,767 |
2021-11-09 | $14.47 | $14.59 | $14.05 | $14.21 | $14.21 | 1,634,161 |
2021-11-08 | $14.48 | $14.69 | $14.38 | $14.56 | $14.56 | 1,124,763 |
2021-11-05 | $15.35 | $15.35 | $14.26 | $14.50 | $14.50 | 1,956,982 |
2021-11-04 | $15.25 | $15.65 | $15.04 | $15.10 | $15.10 | 1,905,182 |
2021-11-03 | $14.23 | $15.63 | $14.20 | $15.36 | $15.36 | 3,324,927 |
2021-11-02 | $14.19 | $14.25 | $13.91 | $14.22 | $14.22 | 1,210,557 |
2021-11-01 | $13.62 | $14.09 | $13.57 | $14.06 | $14.06 | 1,865,100 |
2021-10-29 | $13.33 | $13.72 | $13.30 | $13.59 | $13.59 | 1,220,431 |
2021-10-28 | $13.04 | $13.36 | $12.83 | $13.34 | $13.34 | 1,641,080 |
2021-10-27 | $13.60 | $13.60 | $12.95 | $12.96 | $12.96 | 2,699,224 |
2021-10-26 | $14.18 | $14.20 | $13.56 | $13.58 | $13.58 | 2,556,520 |
2021-10-25 | $14.25 | $14.36 | $14.11 | $14.13 | $14.13 | 952,599 |
2021-10-22 | $14.23 | $14.43 | $14.05 | $14.25 | $14.25 | 744,401 |
2021-10-21 | $14.11 | $14.33 | $14.08 | $14.26 | $14.26 | 1,169,797 |
2021-10-20 | $13.85 | $14.91 | $13.81 | $14.22 | $14.22 | 3,703,568 |
2021-10-19 | $13.75 | $13.75 | $13.39 | $13.63 | $13.63 | 1,309,650 |
2021-10-18 | $13.76 | $13.82 | $13.43 | $13.65 | $13.65 | 1,574,975 |
2021-10-15 | $14.68 | $14.87 | $13.83 | $13.85 | $13.85 | 1,327,618 |
2021-10-14 | $14.25 | $14.79 | $14.01 | $14.40 | $14.40 | 1,930,385 |
2021-10-13 | $13.82 | $14.10 | $13.55 | $14.08 | $14.08 | 1,662,963 |
2021-10-12 | $13.98 | $13.98 | $13.64 | $13.80 | $13.80 | 909,967 |
2021-10-11 | $13.64 | $14.19 | $13.62 | $13.84 | $13.84 | 1,161,685 |
2021-10-08 | $13.64 | $13.73 | $13.47 | $13.64 | $13.64 | 1,214,459 |
2021-10-07 | $13.75 | $14.07 | $13.52 | $13.59 | $13.59 | 1,721,213 |
2021-10-06 | $13.87 | $14.08 | $13.59 | $13.64 | $13.64 | 1,489,617 |
2021-10-05 | $13.86 | $14.08 | $13.63 | $14.03 | $14.03 | 1,224,680 |
2021-10-04 | $14.00 | $14.45 | $13.76 | $13.82 | $13.82 | 1,601,206 |
2021-10-01 | $14.27 | $14.31 | $13.71 | $14.00 | $14.00 | 1,464,364 |
2021-09-30 | $14.45 | $14.51 | $13.87 | $14.20 | $14.20 | 1,670,303 |
2021-09-29 | $14.65 | $14.88 | $14.42 | $14.45 | $14.45 | 1,104,674 |
2021-09-28 | $15.08 | $15.14 | $14.48 | $14.62 | $14.62 | 1,972,847 |
2021-09-27 | $14.87 | $15.44 | $14.79 | $15.00 | $15.00 | 2,087,740 |
2021-09-24 | $14.10 | $14.79 | $13.98 | $14.70 | $14.70 | 2,408,707 |
2021-09-23 | $14.03 | $14.45 | $13.52 | $14.23 | $14.23 | 6,158,192 |
2021-09-22 | $15.14 | $15.61 | $14.90 | $15.24 | $15.24 | 2,051,831 |
2021-09-21 | $16.23 | $16.30 | $14.94 | $15.08 | $15.08 | 2,759,915 |
2021-09-20 | $16.90 | $17.00 | $15.89 | $16.14 | $16.14 | 1,494,852 |
2021-09-17 | $17.75 | $17.87 | $17.30 | $17.40 | $17.40 | 1,742,845 |
2021-09-16 | $17.84 | $18.17 | $17.52 | $17.72 | $17.72 | 1,035,182 |
2021-09-15 | $17.03 | $18.07 | $17.02 | $17.89 | $17.89 | 1,461,553 |
2021-09-14 | $18.08 | $18.12 | $17.13 | $17.17 | $17.17 | 1,150,029 |
2021-09-13 | $17.85 | $18.30 | $17.78 | $17.80 | $17.80 | 1,214,082 |
2021-09-10 | $18.05 | $18.16 | $17.64 | $17.74 | $17.74 | 999,484 |
2021-09-09 | $18.03 | $18.28 | $17.85 | $18.12 | $18.12 | 787,303 |
2021-09-08 | $18.48 | $18.53 | $18.07 | $18.16 | $18.16 | 656,553 |
2021-09-07 | $18.38 | $18.69 | $18.02 | $18.40 | $18.40 | 1,164,569 |
2021-09-03 | $18.75 | $18.97 | $18.42 | $18.42 | $18.42 | 987,498 |
2021-09-02 | $18.22 | $19.22 | $18.22 | $18.81 | $18.81 | 1,635,913 |
2021-09-01 | $17.74 | $18.45 | $17.55 | $18.43 | $18.43 | 2,071,660 |
2021-08-31 | $17.23 | $17.94 | $17.23 | $17.74 | $17.74 | 2,462,686 |
2021-08-30 | $17.06 | $17.39 | $16.80 | $17.18 | $17.18 | 955,369 |
2021-08-27 | $16.60 | $17.41 | $16.60 | $17.05 | $17.05 | 1,558,195 |
2021-08-26 | $17.01 | $17.32 | $16.48 | $16.51 | $16.51 | 1,738,818 |
2021-08-25 | $16.95 | $17.44 | $16.75 | $16.98 | $16.98 | 2,204,091 |
2021-08-24 | $16.85 | $17.27 | $16.48 | $16.99 | $16.99 | 2,214,021 |
2021-08-23 | $16.18 | $16.92 | $16.16 | $16.69 | $16.69 | 2,346,266 |
2021-08-20 | $15.05 | $16.06 | $15.03 | $16.04 | $16.04 | 1,452,897 |
2021-08-19 | $15.66 | $15.76 | $14.93 | $15.14 | $15.14 | 1,438,501 |
2021-08-18 | $15.22 | $15.96 | $15.14 | $15.58 | $15.58 | 1,778,069 |
2021-08-17 | $14.91 | $15.38 | $14.85 | $15.23 | $15.23 | 1,354,861 |
2021-08-16 | $15.17 | $15.24 | $14.92 | $15.08 | $15.08 | 801,041 |
2021-08-13 | $15.45 | $15.54 | $15.09 | $15.19 | $15.19 | 918,858 |
2021-08-12 | $15.41 | $15.54 | $15.08 | $15.34 | $15.34 | 1,205,139 |
2021-08-11 | $15.06 | $15.60 | $14.99 | $15.45 | $15.45 | 1,520,304 |
2021-08-10 | $14.94 | $15.07 | $14.82 | $15.06 | $15.06 | 1,549,342 |
2021-08-09 | $14.57 | $14.90 | $14.50 | $14.83 | $14.83 | 1,537,355 |
2021-08-06 | $14.71 | $14.94 | $14.39 | $14.43 | $14.43 | 1,379,967 |
2021-08-05 | $14.29 | $14.66 | $14.06 | $14.51 | $14.51 | 2,048,784 |
2021-08-04 | $14.41 | $14.61 | $14.11 | $14.32 | $14.32 | 3,003,151 |
2021-08-03 | $14.72 | $15.05 | $14.39 | $14.90 | $14.90 | 1,311,336 |
2021-08-02 | $15.06 | $15.17 | $14.66 | $14.68 | $14.68 | 1,587,764 |
2021-07-30 | $15.35 | $15.51 | $15.15 | $15.20 | $15.20 | 1,021,311 |
2021-07-29 | $15.37 | $15.57 | $15.18 | $15.28 | $15.28 | 1,012,716 |
2021-07-28 | $14.95 | $15.28 | $14.89 | $15.16 | $15.16 | 1,197,002 |
2021-07-27 | $14.77 | $14.96 | $14.54 | $14.94 | $14.94 | 1,064,101 |
2021-07-26 | $14.68 | $15.32 | $14.68 | $14.86 | $14.86 | 1,481,849 |
2021-07-23 | $14.95 | $15.00 | $14.58 | $14.61 | $14.61 | 1,312,785 |
2021-07-22 | $15.58 | $15.59 | $14.88 | $14.95 | $14.95 | 1,572,080 |
2021-07-21 | $15.49 | $15.90 | $15.22 | $15.76 | $15.76 | 2,528,702 |
2021-07-20 | $14.58 | $15.51 | $14.34 | $15.50 | $15.50 | 3,523,995 |
2021-07-19 | $13.47 | $14.61 | $13.36 | $14.58 | $14.58 | 4,005,687 |
2021-07-16 | $13.89 | $14.15 | $13.49 | $13.66 | $13.66 | 2,096,239 |
2021-07-15 | $13.91 | $13.95 | $13.22 | $13.63 | $13.63 | 3,318,814 |
2021-07-14 | $14.12 | $14.34 | $13.96 | $14.01 | $14.01 | 1,882,273 |
2021-07-13 | $14.74 | $14.88 | $14.12 | $14.15 | $14.15 | 2,075,433 |
2021-07-12 | $14.55 | $14.90 | $14.48 | $14.76 | $14.76 | 1,301,662 |
2021-07-09 | $14.99 | $15.24 | $14.71 | $14.76 | $14.76 | 2,049,883 |
2021-07-08 | $14.73 | $14.95 | $14.33 | $14.67 | $14.67 | 3,092,573 |
2021-07-07 | $15.32 | $15.34 | $14.80 | $15.07 | $15.07 | 2,918,130 |
2021-07-06 | $15.75 | $15.80 | $15.17 | $15.37 | $15.37 | 2,614,974 |
2021-07-02 | $16.20 | $16.34 | $15.76 | $15.84 | $15.84 | 2,457,348 |
2021-07-01 | $16.25 | $16.30 | $15.82 | $16.20 | $16.20 | 2,562,165 |
2021-06-30 | $15.89 | $16.33 | $15.65 | $16.30 | $16.30 | 2,593,372 |
2021-06-29 | $16.23 | $16.63 | $15.86 | $15.87 | $15.87 | 3,453,779 |
2021-06-28 | $16.24 | $16.40 | $15.86 | $16.17 | $16.17 | 4,900,588 |
2021-06-25 | $16.87 | $17.20 | $16.22 | $16.41 | $16.41 | 13,590,742 |
2021-06-24 | $17.79 | $18.37 | $17.29 | $17.46 | $17.46 | 16,456,348 |
2021-06-23 | $19.94 | $20.42 | $19.65 | $20.42 | $20.42 | 2,029,452 |
2021-06-22 | $19.94 | $20.45 | $19.52 | $19.90 | $19.90 | 1,641,823 |
2021-06-21 | $20.00 | $20.95 | $19.80 | $20.67 | $20.67 | 1,197,705 |
2021-06-18 | $20.96 | $21.15 | $20.07 | $20.14 | $20.14 | 1,759,199 |
2021-06-17 | $21.47 | $21.68 | $21.08 | $21.25 | $21.25 | 807,214 |
2021-06-16 | $21.80 | $21.91 | $20.97 | $21.39 | $21.39 | 1,487,625 |
2021-06-15 | $22.39 | $22.69 | $21.91 | $22.05 | $22.05 | 1,052,773 |
2021-06-14 | $22.35 | $22.53 | $21.66 | $22.10 | $22.10 | 1,255,570 |
2021-06-11 | $22.76 | $22.80 | $22.06 | $22.29 | $22.29 | 1,299,746 |
2021-06-10 | $21.60 | $23.02 | $21.55 | $22.53 | $22.53 | 2,095,572 |
2021-06-09 | $21.85 | $23.00 | $21.43 | $21.58 | $21.58 | 2,255,238 |
2021-06-08 | $20.64 | $22.37 | $20.64 | $21.87 | $21.87 | 2,347,429 |
2021-06-07 | $20.91 | $21.42 | $20.63 | $21.00 | $21.00 | 1,173,765 |
2021-06-04 | $21.00 | $21.33 | $20.14 | $20.86 | $20.86 | 1,673,066 |
2021-06-03 | $20.12 | $21.50 | $20.03 | $20.93 | $20.93 | 2,929,561 |
2021-06-02 | $18.30 | $20.50 | $18.08 | $20.25 | $20.25 | 3,181,964 |
2021-06-01 | $18.43 | $18.80 | $18.16 | $18.22 | $18.22 | 1,184,575 |
2021-05-28 | $18.33 | $18.94 | $18.19 | $18.27 | $18.27 | 1,575,905 |
2021-05-27 | $17.77 | $18.57 | $17.77 | $18.19 | $18.19 | 1,988,271 |
2021-05-26 | $18.10 | $18.12 | $16.92 | $17.63 | $17.63 | 4,124,884 |
2021-05-25 | $19.35 | $19.39 | $18.02 | $18.08 | $18.08 | 1,913,248 |
2021-05-24 | $19.15 | $19.42 | $18.82 | $19.21 | $19.21 | 1,198,317 |
2021-05-21 | $19.11 | $19.45 | $18.78 | $19.09 | $19.09 | 1,196,749 |
2021-05-20 | $19.07 | $19.12 | $18.32 | $18.93 | $18.93 | 1,197,790 |
2021-05-19 | $19.70 | $19.77 | $18.96 | $19.05 | $19.05 | 1,520,383 |
2021-05-18 | $19.75 | $20.80 | $19.61 | $20.08 | $20.08 | 1,767,583 |
2021-05-17 | $18.92 | $19.89 | $18.85 | $19.66 | $19.66 | 1,802,919 |
2021-05-14 | $17.37 | $19.19 | $17.25 | $19.13 | $19.13 | 2,904,732 |
2021-05-13 | $17.00 | $17.25 | $16.52 | $17.05 | $17.05 | 1,393,166 |
2021-05-12 | $17.68 | $17.69 | $16.63 | $16.80 | $16.80 | 1,514,679 |
2021-05-11 | $17.28 | $17.70 | $17.01 | $17.68 | $17.68 | 1,820,712 |
2021-05-10 | $18.05 | $18.56 | $17.81 | $17.81 | $17.81 | 1,365,484 |
2021-05-07 | $17.75 | $18.53 | $17.58 | $18.01 | $18.01 | 1,677,565 |
2021-05-06 | $17.81 | $17.89 | $17.09 | $17.78 | $17.78 | 1,578,423 |
2021-05-05 | $17.58 | $17.96 | $17.58 | $17.71 | $17.71 | 1,288,634 |
2021-05-04 | $17.97 | $17.97 | $16.91 | $17.53 | $17.53 | 2,243,597 |
2021-05-03 | $17.73 | $18.19 | $17.46 | $17.94 | $17.94 | 2,012,736 |
2021-04-30 | $17.55 | $18.18 | $17.35 | $17.52 | $17.52 | 1,699,109 |
2021-04-29 | $17.99 | $18.08 | $17.60 | $17.76 | $17.76 | 1,657,469 |
2021-04-28 | $17.86 | $18.05 | $17.67 | $17.83 | $17.83 | 1,208,687 |
2021-04-27 | $18.62 | $18.90 | $17.88 | $18.02 | $18.02 | 1,926,663 |
2021-04-26 | $18.50 | $18.71 | $17.85 | $18.44 | $18.44 | 1,529,315 |
2021-04-23 | $18.28 | $18.67 | $17.95 | $18.37 | $18.37 | 1,958,039 |
2021-04-22 | $18.16 | $18.55 | $17.83 | $18.19 | $18.19 | 1,468,962 |
2021-04-21 | $17.58 | $18.30 | $17.40 | $18.19 | $18.19 | 1,593,126 |
2021-04-20 | $18.29 | $18.30 | $17.25 | $17.42 | $17.42 | 1,946,171 |
2021-04-19 | $17.92 | $18.75 | $17.74 | $18.35 | $18.35 | 2,203,771 |
2021-04-16 | $17.80 | $18.15 | $17.54 | $17.64 | $17.64 | 2,690,821 |
2021-04-15 | $19.25 | $19.25 | $17.17 | $17.69 | $17.69 | 6,142,441 |
2021-04-14 | $19.30 | $19.88 | $18.97 | $19.05 | $19.05 | 2,317,074 |
2021-04-13 | $20.14 | $20.31 | $18.86 | $19.42 | $19.42 | 2,295,286 |
2021-04-12 | $20.06 | $20.46 | $19.63 | $20.31 | $20.31 | 883,990 |
2021-04-09 | $20.87 | $20.98 | $19.87 | $20.10 | $20.10 | 1,097,160 |
2021-04-08 | $21.24 | $21.30 | $20.24 | $20.63 | $20.63 | 1,417,862 |
2021-04-07 | $21.33 | $21.74 | $20.95 | $21.34 | $21.34 | 1,020,817 |
2021-04-06 | $21.65 | $22.50 | $21.21 | $21.36 | $21.36 | 1,726,326 |
2021-04-05 | $21.11 | $22.57 | $21.08 | $22.18 | $22.18 | 2,483,016 |
2021-04-01 | $20.67 | $21.21 | $20.03 | $20.94 | $20.94 | 1,983,219 |
2021-03-31 | $20.00 | $21.08 | $19.96 | $20.46 | $20.46 | 2,290,542 |
2021-03-30 | $18.76 | $20.23 | $18.76 | $19.78 | $19.78 | 2,062,908 |
2021-03-29 | $18.89 | $19.84 | $18.61 | $18.98 | $18.98 | 1,971,576 |
2021-03-26 | $19.35 | $19.84 | $18.36 | $18.85 | $18.85 | 3,681,095 |
2021-03-25 | $19.49 | $19.88 | $17.61 | $18.57 | $18.57 | 10,225,075 |
2021-03-24 | $24.07 | $25.19 | $23.12 | $23.34 | $23.34 | 2,086,269 |
2021-03-23 | $24.54 | $24.76 | $23.75 | $23.91 | $23.91 | 1,472,093 |
2021-03-22 | $25.23 | $25.42 | $23.75 | $24.88 | $24.88 | 1,440,620 |
2021-03-19 | $24.31 | $25.48 | $24.12 | $25.33 | $25.33 | 1,898,203 |
2021-03-18 | $26.61 | $26.85 | $24.27 | $24.36 | $24.36 | 1,920,269 |
2021-03-17 | $27.00 | $27.09 | $25.81 | $26.97 | $26.97 | 2,121,959 |
2021-03-16 | $26.14 | $28.90 | $26.09 | $27.38 | $27.38 | 4,347,815 |
2021-03-15 | $24.71 | $27.06 | $24.48 | $25.75 | $25.75 | 2,569,967 |
2021-03-12 | $23.65 | $25.21 | $23.55 | $24.78 | $24.78 | 1,775,226 |
2021-03-11 | $23.00 | $24.01 | $22.90 | $23.54 | $23.54 | 1,829,767 |
2021-03-10 | $21.00 | $22.95 | $20.99 | $22.55 | $22.55 | 1,927,321 |
2021-03-09 | $20.13 | $20.92 | $19.77 | $20.82 | $20.82 | 1,608,653 |
2021-03-08 | $19.42 | $20.57 | $19.40 | $20.02 | $20.02 | 1,608,881 |
2021-03-05 | $19.64 | $19.85 | $18.05 | $19.59 | $19.59 | 2,203,568 |
2021-03-04 | $19.70 | $19.97 | $18.50 | $19.60 | $19.60 | 1,899,985 |
2021-03-03 | $19.69 | $19.98 | $19.10 | $19.78 | $19.78 | 1,807,282 |
2021-03-02 | $21.15 | $21.20 | $19.35 | $19.52 | $19.52 | 1,880,597 |
2021-03-01 | $20.22 | $21.82 | $19.92 | $21.09 | $21.09 | 2,006,202 |
2021-02-26 | $21.07 | $21.07 | $19.55 | $19.58 | $19.58 | 2,269,981 |
2021-02-25 | $21.98 | $22.34 | $20.80 | $20.94 | $20.94 | 1,844,409 |
2021-02-24 | $21.60 | $22.07 | $21.20 | $21.96 | $21.96 | 1,770,570 |
2021-02-23 | $21.70 | $22.19 | $21.02 | $21.76 | $21.76 | 1,712,442 |
2021-02-22 | $21.90 | $22.21 | $21.68 | $21.82 | $21.82 | 1,558,642 |
2021-02-19 | $21.97 | $22.30 | $21.62 | $21.87 | $21.87 | 1,569,407 |
2021-02-18 | $22.34 | $22.80 | $21.73 | $21.89 | $21.89 | 2,050,700 |
2021-02-17 | $22.46 | $23.05 | $21.84 | $22.90 | $22.90 | 2,165,967 |
2021-02-16 | $25.10 | $25.37 | $22.45 | $22.46 | $22.46 | 3,237,693 |
2021-02-12 | $25.80 | $25.98 | $24.71 | $24.97 | $24.97 | 1,589,262 |
2021-02-11 | $26.95 | $27.30 | $25.28 | $25.81 | $25.81 | 2,529,112 |
2021-02-10 | $23.92 | $27.72 | $23.62 | $26.99 | $26.99 | 4,179,487 |
2021-02-09 | $23.85 | $24.10 | $22.96 | $23.50 | $23.50 | 1,490,872 |
2021-02-08 | $23.99 | $24.28 | $23.11 | $23.97 | $23.97 | 1,664,125 |
2021-02-05 | $24.23 | $24.62 | $23.23 | $23.59 | $23.59 | 1,643,692 |
2021-02-04 | $22.90 | $24.60 | $22.65 | $24.15 | $24.15 | 2,362,303 |
2021-02-03 | $22.65 | $23.42 | $22.16 | $22.87 | $22.87 | 2,394,289 |
2021-02-02 | $23.67 | $24.05 | $21.61 | $22.38 | $22.38 | 3,523,320 |
2021-02-01 | $26.98 | $27.00 | $23.41 | $23.54 | $23.54 | 4,471,361 |
2021-01-29 | $28.36 | $28.99 | $26.00 | $26.29 | $26.29 | 3,835,665 |
2021-01-28 | $27.80 | $32.48 | $25.55 | $27.12 | $27.12 | 10,769,784 |
2021-01-27 | $23.54 | $28.18 | $23.26 | $28.15 | $28.15 | 7,937,244 |
2021-01-26 | $21.77 | $23.66 | $21.39 | $23.64 | $23.64 | 4,471,226 |
2021-01-25 | $19.83 | $23.18 | $19.74 | $21.67 | $21.67 | 5,280,958 |
2021-01-22 | $19.25 | $19.79 | $19.14 | $19.78 | $19.78 | 2,696,738 |
2021-01-21 | $19.46 | $20.04 | $19.04 | $19.49 | $19.49 | 2,881,735 |
2021-01-20 | $19.01 | $19.55 | $18.60 | $19.54 | $19.54 | 2,420,433 |
2021-01-19 | $18.58 | $19.14 | $18.28 | $18.89 | $18.89 | 2,603,911 |
2021-01-15 | $18.26 | $18.71 | $18.17 | $18.25 | $18.25 | 2,098,651 |
2021-01-14 | $18.17 | $18.97 | $18.17 | $18.44 | $18.44 | 2,355,321 |
2021-01-13 | $18.24 | $18.49 | $17.83 | $18.02 | $18.02 | 1,937,133 |
2021-01-12 | $17.69 | $18.50 | $17.69 | $18.22 | $18.22 | 2,777,691 |
2021-01-11 | $16.54 | $17.76 | $16.43 | $17.53 | $17.53 | 2,922,312 |
2021-01-08 | $16.98 | $17.39 | $16.41 | $16.73 | $16.73 | 3,080,015 |
2021-01-07 | $16.95 | $17.69 | $16.66 | $16.88 | $16.88 | 2,792,955 |
2021-01-06 | $15.94 | $16.82 | $15.92 | $16.50 | $16.50 | 3,579,888 |
2021-01-05 | $16.01 | $16.29 | $15.55 | $15.80 | $15.80 | 2,234,923 |
2021-01-04 | $15.88 | $16.23 | $15.35 | $16.07 | $16.07 | 3,270,565 |
2020-12-31 | $16.19 | $16.25 | $15.70 | $15.83 | $15.83 | 2,482,642 |
2020-12-30 | $16.50 | $16.52 | $15.81 | $16.21 | $16.21 | 3,648,079 |
2020-12-29 | $17.08 | $17.48 | $16.52 | $16.55 | $16.55 | 2,558,493 |
2020-12-28 | $17.85 | $18.11 | $16.89 | $17.00 | $17.00 | 3,379,569 |
2020-12-24 | $18.41 | $18.69 | $17.76 | $17.78 | $17.78 | 1,640,237 |
2020-12-23 | $17.75 | $18.69 | $17.65 | $18.46 | $18.46 | 4,133,411 |
2020-12-22 | $19.37 | $19.46 | $17.49 | $17.50 | $17.50 | 5,848,332 |
2020-12-21 | $18.29 | $19.61 | $18.11 | $19.30 | $19.30 | 5,012,273 |
2020-12-18 | $20.20 | $20.71 | $18.54 | $18.67 | $18.67 | 8,936,746 |
2020-12-17 | $20.48 | $22.45 | $19.05 | $20.08 | $20.08 | 50,149,163 |
2020-12-16 | $18.25 | $18.33 | $17.07 | $17.11 | $17.11 | 4,590,971 |
2020-12-15 | $18.76 | $18.88 | $17.36 | $18.34 | $18.34 | 2,719,822 |
2020-12-14 | $18.50 | $19.43 | $18.30 | $18.46 | $18.46 | 3,013,666 |
2020-12-11 | $19.20 | $19.50 | $17.72 | $18.46 | $18.46 | 4,210,971 |
2020-12-10 | $19.18 | $19.68 | $18.54 | $19.45 | $19.45 | 4,324,477 |
2020-12-09 | $18.50 | $20.32 | $18.08 | $19.50 | $19.50 | 9,404,275 |
2020-12-08 | $16.14 | $18.57 | $16.11 | $18.13 | $18.13 | 6,778,212 |
2020-12-07 | $15.68 | $16.54 | $15.43 | $16.22 | $16.22 | 3,528,437 |
2020-12-04 | $14.70 | $15.67 | $14.35 | $15.61 | $15.61 | 5,112,955 |
2020-12-03 | $14.10 | $14.81 | $13.78 | $14.49 | $14.49 | 3,442,783 |
2020-12-02 | $13.16 | $14.65 | $12.97 | $13.98 | $13.98 | 4,981,978 |
2020-12-01 | $13.27 | $13.87 | $13.14 | $13.23 | $13.23 | 2,959,232 |
2020-11-30 | $13.00 | $13.32 | $12.87 | $13.20 | $13.20 | 4,097,563 |
2020-11-27 | $12.64 | $13.22 | $12.27 | $13.20 | $13.20 | 3,619,556 |
2020-11-25 | $11.17 | $12.80 | $11.11 | $12.57 | $12.57 | 6,372,626 |
2020-11-24 | $11.00 | $11.27 | $10.77 | $11.17 | $11.17 | 4,061,074 |
2020-11-23 | $10.87 | $11.00 | $10.54 | $10.92 | $10.92 | 3,348,498 |
2020-11-20 | $10.86 | $11.17 | $10.77 | $10.82 | $10.82 | 2,652,593 |
2020-11-19 | $10.80 | $11.01 | $10.67 | $10.93 | $10.93 | 2,883,245 |
2020-11-18 | $11.05 | $11.05 | $10.70 | $10.85 | $10.85 | 5,450,742 |
2020-11-17 | $11.27 | $11.49 | $10.79 | $10.84 | $10.84 | 10,379,424 |
2020-11-16 | $12.28 | $13.14 | $12.21 | $12.95 | $12.95 | 3,812,335 |
2020-11-13 | $11.77 | $12.17 | $11.62 | $11.85 | $11.85 | 2,394,046 |
2020-11-12 | $11.71 | $12.34 | $11.60 | $11.67 | $11.67 | 2,749,921 |
2020-11-11 | $12.28 | $12.28 | $11.71 | $11.93 | $11.93 | 2,359,943 |
2020-11-10 | $11.16 | $12.53 | $11.04 | $12.40 | $12.40 | 4,335,786 |
2020-11-09 | $10.95 | $11.49 | $10.22 | $11.17 | $11.17 | 3,444,068 |
2020-11-06 | $10.17 | $10.64 | $10.09 | $10.55 | $10.55 | 2,288,392 |
2020-11-05 | $10.00 | $10.24 | $9.94 | $10.16 | $10.16 | 1,631,500 |
2020-11-04 | $9.86 | $10.12 | $9.65 | $9.88 | $9.88 | 1,187,699 |
2020-11-03 | $9.58 | $9.97 | $9.58 | $9.92 | $9.92 | 2,170,920 |
2020-11-02 | $9.17 | $9.62 | $8.86 | $9.54 | $9.54 | 3,277,907 |
2020-10-30 | $9.09 | $9.21 | $8.98 | $9.14 | $9.14 | 2,475,939 |
2020-10-29 | $9.33 | $9.34 | $8.97 | $9.16 | $9.16 | 3,098,906 |
2020-10-28 | $9.86 | $10.07 | $9.29 | $9.29 | $9.29 | 3,562,769 |
2020-10-27 | $10.21 | $10.38 | $9.95 | $10.13 | $10.13 | 2,144,500 |
2020-10-26 | $9.85 | $10.43 | $9.70 | $10.33 | $10.33 | 4,661,300 |
2020-10-23 | $9.80 | $10.09 | $9.77 | $9.99 | $9.99 | 2,597,768 |
2020-10-22 | $9.57 | $9.78 | $9.45 | $9.72 | $9.72 | 1,846,344 |
2020-10-21 | $9.85 | $9.90 | $9.53 | $9.54 | $9.54 | 2,553,555 |
2020-10-20 | $10.01 | $10.02 | $9.70 | $9.82 | $9.82 | 2,245,488 |
2020-10-19 | $9.96 | $10.24 | $9.87 | $9.95 | $9.95 | 2,394,282 |
2020-10-16 | $10.00 | $10.09 | $9.82 | $9.87 | $9.87 | 1,995,508 |
2020-10-15 | $9.59 | $10.12 | $9.55 | $10.03 | $10.03 | 2,897,398 |
2020-10-14 | $9.75 | $9.89 | $9.64 | $9.67 | $9.67 | 1,710,511 |
2020-10-13 | $9.80 | $9.83 | $9.62 | $9.74 | $9.74 | 1,991,072 |
2020-10-12 | $10.10 | $10.19 | $9.79 | $9.81 | $9.81 | 2,991,030 |
2020-10-09 | $10.30 | $10.48 | $10.04 | $10.07 | $10.07 | 2,503,090 |
2020-10-08 | $10.41 | $10.60 | $9.83 | $10.28 | $10.28 | 3,793,515 |
2020-10-07 | $9.71 | $10.39 | $9.63 | $10.31 | $10.31 | 5,803,864 |
2020-10-06 | $9.70 | $10.13 | $9.57 | $9.67 | $9.67 | 4,131,697 |
2020-10-05 | $9.64 | $9.78 | $9.39 | $9.74 | $9.74 | 3,208,013 |
2020-10-02 | $9.35 | $9.82 | $9.30 | $9.66 | $9.66 | 3,069,122 |
2020-10-01 | $9.51 | $9.63 | $9.29 | $9.61 | $9.61 | 3,911,868 |
2020-09-30 | $9.70 | $9.89 | $9.49 | $9.49 | $9.49 | 5,476,563 |
2020-09-29 | $9.72 | $10.22 | $9.52 | $9.63 | $9.63 | 7,029,692 |
2020-09-28 | $10.31 | $10.37 | $9.73 | $9.78 | $9.78 | 7,485,601 |
2020-09-25 | $10.64 | $11.17 | $9.68 | $10.00 | $10.00 | 17,956,237 |
2020-09-24 | $12.82 | $12.83 | $10.85 | $10.98 | $10.98 | 13,976,764 |
2020-09-23 | $13.75 | $14.08 | $13.26 | $13.35 | $13.35 | 6,143,823 |
2020-09-22 | $13.65 | $13.77 | $13.22 | $13.52 | $13.52 | 2,728,122 |
2020-09-21 | $13.56 | $13.73 | $12.95 | $13.67 | $13.67 | 3,053,247 |
2020-09-18 | $13.29 | $13.57 | $12.90 | $13.44 | $13.44 | 3,748,240 |
2020-09-17 | $12.68 | $13.53 | $12.53 | $13.21 | $13.21 | 3,606,734 |
2020-09-16 | $12.07 | $13.00 | $11.83 | $12.88 | $12.88 | 3,150,527 |
2020-09-15 | $12.21 | $12.48 | $11.95 | $12.02 | $12.02 | 2,297,107 |
2020-09-14 | $11.86 | $12.29 | $11.75 | $12.13 | $12.13 | 2,291,633 |
2020-09-11 | $11.75 | $11.87 | $11.19 | $11.79 | $11.79 | 2,605,986 |
2020-09-10 | $12.01 | $12.07 | $11.74 | $11.75 | $11.75 | 2,045,584 |
2020-09-09 | $12.19 | $12.30 | $11.82 | $11.94 | $11.94 | 2,483,253 |
2020-09-08 | $12.44 | $12.64 | $11.89 | $11.99 | $11.99 | 2,590,485 |
2020-09-04 | $13.05 | $13.27 | $12.32 | $12.51 | $12.51 | 2,720,112 |
2020-09-03 | $13.14 | $13.59 | $12.80 | $12.94 | $12.94 | 2,754,589 |
2020-09-02 | $12.92 | $13.48 | $12.92 | $13.14 | $13.14 | 2,626,103 |
2020-09-01 | $13.05 | $13.05 | $12.57 | $12.95 | $12.95 | 2,777,477 |
2020-08-31 | $13.68 | $13.76 | $12.99 | $13.02 | $13.02 | 3,856,600 |
2020-08-28 | $13.88 | $13.88 | $13.45 | $13.64 | $13.64 | 1,994,160 |
2020-08-27 | $13.67 | $13.91 | $13.54 | $13.84 | $13.84 | 1,915,058 |
2020-08-26 | $13.57 | $13.99 | $13.38 | $13.64 | $13.64 | 1,867,889 |
2020-08-25 | $13.58 | $13.95 | $13.35 | $13.68 | $13.68 | 1,651,010 |
2020-08-24 | $13.92 | $13.98 | $13.23 | $13.65 | $13.65 | 2,145,403 |
2020-08-21 | $13.84 | $14.08 | $13.68 | $13.75 | $13.75 | 2,948,085 |
2020-08-20 | $14.13 | $14.16 | $13.61 | $13.94 | $13.94 | 2,132,653 |
2020-08-19 | $14.72 | $14.72 | $14.16 | $14.17 | $14.17 | 2,136,521 |
2020-08-18 | $14.81 | $15.03 | $14.48 | $14.69 | $14.69 | 1,429,636 |
2020-08-17 | $15.12 | $15.12 | $14.45 | $14.85 | $14.85 | 2,224,701 |
2020-08-14 | $14.55 | $15.15 | $14.41 | $15.12 | $15.12 | 1,980,367 |
2020-08-13 | $14.85 | $14.92 | $14.53 | $14.65 | $14.65 | 1,809,938 |
2020-08-12 | $15.29 | $15.49 | $14.79 | $14.81 | $14.81 | 2,438,770 |
2020-08-11 | $15.82 | $16.05 | $15.06 | $15.11 | $15.11 | 2,024,994 |
2020-08-10 | $15.18 | $16.34 | $15.15 | $15.63 | $15.63 | 2,741,651 |
2020-08-07 | $15.18 | $15.19 | $14.87 | $15.05 | $15.05 | 1,564,298 |
2020-08-06 | $15.64 | $15.70 | $15.10 | $15.13 | $15.13 | 1,497,929 |
2020-08-05 | $15.58 | $15.85 | $15.44 | $15.57 | $15.57 | 1,995,897 |
2020-08-04 | $15.13 | $15.59 | $15.13 | $15.48 | $15.48 | 2,252,818 |
2020-08-03 | $15.06 | $15.33 | $14.71 | $15.26 | $15.26 | 2,005,067 |
2020-07-31 | $15.28 | $15.77 | $14.76 | $15.16 | $15.16 | 2,752,997 |
2020-07-30 | $15.45 | $15.54 | $15.01 | $15.24 | $15.24 | 1,766,181 |
2020-07-29 | $15.60 | $15.70 | $14.93 | $15.70 | $15.70 | 2,177,510 |
2020-07-28 | $14.88 | $15.85 | $14.88 | $15.55 | $15.55 | 2,860,518 |
2020-07-27 | $15.22 | $15.22 | $14.16 | $15.00 | $15.00 | 3,310,711 |
2020-07-24 | $15.40 | $15.61 | $14.89 | $15.11 | $15.11 | 2,528,811 |
2020-07-23 | $15.82 | $16.02 | $15.35 | $15.57 | $15.57 | 2,032,020 |
2020-07-22 | $15.75 | $16.22 | $15.53 | $15.93 | $15.93 | 1,423,527 |
2020-07-21 | $15.60 | $16.06 | $15.50 | $15.77 | $15.77 | 1,517,121 |
2020-07-20 | $15.77 | $15.98 | $15.20 | $15.64 | $15.64 | 1,472,804 |
2020-07-17 | $16.22 | $16.54 | $15.63 | $15.80 | $15.80 | 2,161,200 |
2020-07-16 | $15.94 | $16.81 | $15.84 | $16.33 | $16.33 | 2,214,700 |
2020-07-15 | $16.54 | $16.55 | $15.67 | $16.07 | $16.07 | 2,236,800 |
2020-07-14 | $14.74 | $16.15 | $14.70 | $16.05 | $16.05 | 5,153,000 |
2020-07-13 | $16.31 | $16.33 | $14.90 | $14.92 | $14.92 | 3,548,900 |
2020-07-10 | $16.40 | $16.43 | $15.93 | $16.21 | $16.21 | 3,645,500 |
2020-07-09 | $17.79 | $17.87 | $16.43 | $16.46 | $16.46 | 3,687,800 |
2020-07-08 | $18.34 | $18.64 | $17.68 | $17.96 | $17.96 | 3,011,600 |
2020-07-07 | $18.00 | $18.57 | $17.80 | $18.20 | $18.20 | 2,558,800 |
2020-07-06 | $17.50 | $18.62 | $17.31 | $18.18 | $18.18 | 5,353,600 |
2020-07-02 | $17.93 | $18.25 | $17.18 | $17.22 | $17.22 | 3,846,400 |
2020-07-01 | $16.98 | $18.26 | $16.98 | $17.29 | $17.29 | 6,007,300 |
2020-06-30 | $17.49 | $17.97 | $16.72 | $17.06 | $17.06 | 5,363,800 |
2020-06-29 | $15.16 | $17.49 | $15.16 | $17.31 | $17.31 | 10,397,800 |
2020-06-26 | $16.25 | $16.90 | $14.74 | $15.09 | $15.09 | 8,711,530 |
2020-06-25 | $14.49 | $16.66 | $14.16 | $16.29 | $16.29 | 28,786,033 |
2020-06-24 | $12.85 | $13.03 | $12.25 | $12.87 | $12.87 | 5,020,627 |
2020-06-23 | $13.54 | $13.60 | $12.87 | $13.13 | $13.13 | 3,527,144 |
2020-06-22 | $12.41 | $13.85 | $12.25 | $13.34 | $13.34 | 4,353,850 |
2020-06-19 | $12.72 | $12.99 | $12.21 | $12.41 | $12.41 | 4,430,828 |
2020-06-18 | $12.40 | $12.88 | $12.32 | $12.61 | $12.61 | 2,357,042 |
2020-06-17 | $12.85 | $13.10 | $12.42 | $12.50 | $12.50 | 2,853,355 |
2020-06-16 | $13.04 | $13.38 | $12.72 | $12.87 | $12.87 | 2,915,676 |
2020-06-15 | $12.80 | $12.92 | $12.43 | $12.64 | $12.64 | 3,364,940 |
2020-06-12 | $13.46 | $13.64 | $12.75 | $13.17 | $13.17 | 2,779,992 |
2020-06-11 | $13.74 | $13.78 | $12.84 | $13.01 | $13.01 | 3,529,525 |
2020-06-10 | $14.30 | $14.95 | $14.08 | $14.27 | $14.27 | 2,910,390 |
2020-06-09 | $15.04 | $15.15 | $14.28 | $14.36 | $14.36 | 2,644,790 |
2020-06-08 | $14.32 | $15.84 | $14.15 | $15.32 | $15.32 | 5,016,710 |
2020-06-05 | $14.31 | $14.84 | $13.82 | $13.94 | $13.94 | 3,125,818 |
2020-06-04 | $13.28 | $14.08 | $13.13 | $13.97 | $13.97 | 3,037,421 |
2020-06-03 | $13.35 | $13.67 | $13.03 | $13.31 | $13.31 | 2,869,689 |
2020-06-02 | $13.40 | $13.59 | $13.05 | $13.26 | $13.26 | 2,329,896 |
2020-06-01 | $13.10 | $13.44 | $12.85 | $13.29 | $13.29 | 1,842,017 |
2020-05-29 | $12.85 | $13.29 | $12.66 | $13.13 | $13.13 | 2,795,085 |
2020-05-28 | $13.78 | $13.94 | $12.84 | $12.88 | $12.88 | 2,789,058 |
2020-05-27 | $13.15 | $13.82 | $12.77 | $13.79 | $13.79 | 3,537,876 |
2020-05-26 | $12.65 | $13.30 | $12.50 | $13.02 | $13.02 | 3,846,999 |
2020-05-22 | $12.53 | $12.66 | $12.10 | $12.42 | $12.42 | 2,343,223 |
2020-05-21 | $12.92 | $13.24 | $12.29 | $12.42 | $12.42 | 3,257,318 |
2020-05-20 | $12.85 | $13.05 | $12.54 | $12.91 | $12.91 | 2,437,331 |
2020-05-19 | $13.50 | $13.50 | $12.56 | $12.60 | $12.60 | 3,161,584 |
2020-05-18 | $13.00 | $13.49 | $12.92 | $13.43 | $13.43 | 3,417,719 |
2020-05-15 | $12.58 | $13.02 | $12.49 | $12.81 | $12.81 | 2,294,169 |
2020-05-14 | $12.03 | $12.81 | $11.70 | $12.73 | $12.73 | 2,672,385 |
2020-05-13 | $12.97 | $13.13 | $11.83 | $12.35 | $12.35 | 3,576,609 |
2020-05-12 | $13.68 | $13.94 | $12.72 | $12.73 | $12.73 | 2,870,549 |
2020-05-11 | $13.36 | $13.71 | $13.13 | $13.68 | $13.68 | 2,106,586 |
2020-05-08 | $13.45 | $13.72 | $13.10 | $13.36 | $13.36 | 2,645,206 |
2020-05-07 | $12.81 | $13.87 | $12.77 | $13.16 | $13.16 | 3,612,700 |
2020-05-06 | $13.26 | $13.28 | $12.56 | $12.63 | $12.63 | 2,872,622 |
2020-05-05 | $13.40 | $13.53 | $12.98 | $13.08 | $13.08 | 2,928,763 |
2020-05-04 | $13.29 | $13.92 | $13.05 | $13.26 | $13.26 | 3,410,138 |
2020-05-01 | $14.07 | $14.40 | $13.51 | $13.62 | $13.62 | 3,138,030 |
2020-04-30 | $15.51 | $15.61 | $14.10 | $14.33 | $14.33 | 5,015,083 |
2020-04-29 | $16.11 | $16.66 | $15.68 | $15.70 | $15.70 | 4,502,477 |
2020-04-28 | $15.50 | $16.30 | $15.05 | $15.85 | $15.85 | 4,657,372 |
2020-04-27 | $14.35 | $15.38 | $14.19 | $15.11 | $15.11 | 4,372,722 |
2020-04-24 | $13.57 | $14.48 | $13.57 | $14.35 | $14.35 | 3,714,979 |
2020-04-23 | $13.23 | $13.78 | $13.18 | $13.64 | $13.64 | 3,596,294 |
2020-04-22 | $13.31 | $13.93 | $13.14 | $13.20 | $13.20 | 3,393,547 |
2020-04-21 | $13.74 | $13.80 | $12.26 | $13.13 | $13.13 | 6,922,677 |
2020-04-20 | $11.49 | $14.20 | $11.30 | $13.93 | $13.93 | 11,826,516 |
2020-04-17 | $11.95 | $12.10 | $11.50 | $11.69 | $11.69 | 5,375,994 |
2020-04-16 | $12.33 | $12.74 | $10.60 | $11.43 | $11.43 | 20,648,589 |
2020-04-15 | $15.24 | $15.44 | $14.17 | $14.48 | $14.48 | 5,864,508 |
2020-04-14 | $14.63 | $15.66 | $14.40 | $15.49 | $15.49 | 6,122,531 |
2020-04-13 | $13.15 | $14.58 | $13.15 | $14.16 | $14.16 | 5,053,715 |
2020-04-09 | $12.16 | $13.36 | $11.97 | $13.06 | $13.06 | 5,709,714 |
2020-04-08 | $12.04 | $12.06 | $11.30 | $12.01 | $12.01 | 6,132,254 |
2020-04-07 | $12.34 | $12.41 | $11.50 | $11.89 | $11.89 | 4,573,072 |
2020-04-06 | $11.80 | $12.14 | $11.32 | $12.09 | $12.09 | 4,713,731 |
2020-04-03 | $12.01 | $12.29 | $11.24 | $11.45 | $11.45 | 3,191,710 |
2020-04-02 | $13.28 | $13.41 | $11.20 | $12.11 | $12.11 | 7,151,238 |
2020-04-01 | $14.83 | $15.17 | $13.70 | $13.95 | $13.95 | 3,028,566 |
2020-03-31 | $14.40 | $15.73 | $14.35 | $15.00 | $15.00 | 3,201,775 |
2020-03-30 | $15.59 | $15.66 | $14.45 | $14.61 | $14.61 | 3,933,734 |
2020-03-27 | $13.91 | $15.75 | $13.69 | $15.07 | $15.07 | 5,080,185 |
2020-03-26 | $14.76 | $15.20 | $13.50 | $14.11 | $14.11 | 4,499,254 |
2020-03-25 | $16.22 | $16.73 | $14.34 | $14.47 | $14.47 | 4,969,510 |
2020-03-24 | $18.02 | $18.17 | $15.89 | $16.26 | $16.26 | 4,975,542 |
2020-03-23 | $17.59 | $18.14 | $16.80 | $17.52 | $17.52 | 4,876,420 |
2020-03-20 | $17.33 | $17.99 | $16.26 | $17.63 | $17.63 | 6,445,243 |
2020-03-19 | $18.50 | $19.93 | $16.03 | $17.06 | $17.06 | 9,460,970 |
2020-03-18 | $15.84 | $19.18 | $15.50 | $18.44 | $18.44 | 14,857,856 |
2020-03-17 | $13.49 | $17.00 | $12.63 | $16.95 | $16.95 | 10,441,856 |
2020-03-16 | $9.86 | $14.50 | $9.81 | $13.12 | $13.12 | 9,145,538 |
2020-03-13 | $11.10 | $11.70 | $9.24 | $11.70 | $11.70 | 8,752,669 |
2020-03-12 | $12.00 | $12.15 | $9.51 | $9.64 | $9.64 | 7,964,905 |
2020-03-11 | $16.09 | $16.53 | $13.88 | $14.13 | $14.13 | 6,838,279 |
2020-03-10 | $16.29 | $17.06 | $15.48 | $16.65 | $16.65 | 4,599,423 |
2020-03-09 | $13.85 | $16.95 | $13.81 | $15.18 | $15.18 | 4,793,926 |
2020-03-06 | $15.75 | $16.89 | $15.59 | $16.15 | $16.15 | 4,361,734 |
2020-03-05 | $16.65 | $17.03 | $15.73 | $16.51 | $16.51 | 5,408,210 |
2020-03-04 | $17.05 | $17.44 | $16.24 | $17.20 | $17.20 | 5,989,043 |
2020-03-03 | $15.52 | $17.39 | $15.41 | $16.55 | $16.55 | 10,965,010 |
2020-03-02 | $13.58 | $15.47 | $13.20 | $15.44 | $15.44 | 6,758,440 |
2020-02-28 | $13.01 | $14.18 | $12.92 | $13.62 | $13.62 | 5,502,833 |
2020-02-27 | $12.64 | $14.10 | $12.04 | $13.51 | $13.51 | 6,880,440 |
2020-02-26 | $13.91 | $14.53 | $12.86 | $13.03 | $13.03 | 4,573,444 |
2020-02-25 | $15.25 | $15.38 | $13.41 | $13.49 | $13.49 | 5,317,578 |
2020-02-24 | $15.54 | $15.92 | $14.84 | $15.14 | $15.14 | 4,852,711 |
2020-02-21 | $15.11 | $16.74 | $14.83 | $16.04 | $16.04 | 8,477,542 |
2020-02-20 | $14.48 | $15.68 | $14.44 | $15.20 | $15.20 | 6,025,040 |
2020-02-19 | $14.66 | $15.02 | $14.20 | $14.57 | $14.57 | 4,363,161 |
2020-02-18 | $14.69 | $15.34 | $14.41 | $14.72 | $14.72 | 4,940,167 |
2020-02-14 | $14.36 | $14.78 | $14.02 | $14.62 | $14.62 | 4,232,978 |
2020-02-13 | $13.55 | $15.35 | $13.49 | $14.22 | $14.22 | 9,121,130 |
2020-02-12 | $13.57 | $13.77 | $13.17 | $13.55 | $13.55 | 3,119,018 |
2020-02-11 | $13.85 | $14.04 | $13.29 | $13.40 | $13.40 | 4,767,476 |
2020-02-10 | $13.15 | $14.50 | $12.96 | $13.75 | $13.75 | 8,642,495 |
2020-02-07 | $12.62 | $13.15 | $12.41 | $13.09 | $13.09 | 2,409,777 |
2020-02-06 | $12.73 | $12.78 | $12.32 | $12.62 | $12.62 | 5,108,934 |
2020-02-05 | $12.31 | $12.67 | $12.28 | $12.60 | $12.60 | 3,121,521 |
2020-02-04 | $12.65 | $12.89 | $12.01 | $12.27 | $12.27 | 4,783,239 |
2020-02-03 | $11.80 | $12.62 | $11.77 | $12.46 | $12.46 | 4,082,603 |
2020-01-31 | $12.13 | $12.32 | $11.82 | $11.95 | $11.95 | 2,373,120 |
2020-01-30 | $11.88 | $12.50 | $11.74 | $12.37 | $12.37 | 2,392,365 |
2020-01-29 | $11.65 | $12.12 | $11.52 | $11.99 | $11.99 | 3,118,762 |
2020-01-28 | $12.18 | $12.27 | $11.70 | $11.75 | $11.75 | 4,153,294 |
2020-01-27 | $11.85 | $12.28 | $11.62 | $12.20 | $12.20 | 2,923,060 |
2020-01-24 | $12.60 | $12.79 | $12.16 | $12.30 | $12.30 | 2,533,884 |
2020-01-23 | $12.68 | $12.92 | $12.36 | $12.58 | $12.58 | 2,453,391 |
2020-01-22 | $12.97 | $13.28 | $12.72 | $12.86 | $12.86 | 2,808,364 |
2020-01-21 | $12.49 | $13.45 | $12.35 | $12.98 | $12.98 | 4,851,131 |
2020-01-17 | $12.96 | $13.48 | $12.45 | $12.60 | $12.60 | 4,637,661 |
2020-01-16 | $13.38 | $13.75 | $12.90 | $13.00 | $13.00 | 7,511,038 |
2020-01-15 | $12.02 | $13.45 | $12.00 | $12.83 | $12.83 | 10,630,831 |
2020-01-14 | $11.40 | $12.76 | $11.36 | $12.28 | $12.28 | 9,168,230 |
2020-01-13 | $12.09 | $12.16 | $11.41 | $11.66 | $11.66 | 7,028,926 |
2020-01-10 | $12.71 | $12.83 | $12.03 | $12.04 | $12.04 | 5,854,017 |
2020-01-09 | $13.37 | $13.52 | $12.55 | $12.69 | $12.69 | 7,140,195 |
2020-01-08 | $12.48 | $14.46 | $12.48 | $13.15 | $13.15 | 16,053,667 |
2020-01-07 | $13.27 | $13.42 | $12.26 | $12.53 | $12.53 | 10,099,540 |
2020-01-06 | $14.24 | $14.50 | $13.21 | $13.27 | $13.27 | 8,497,205 |
2020-01-03 | $14.00 | $15.29 | $13.94 | $14.49 | $14.49 | 9,633,746 |
2020-01-02 | $17.35 | $17.35 | $14.30 | $14.52 | $14.52 | 20,834,296 |
2019-12-31 | $15.08 | $16.59 | $14.87 | $15.47 | $15.47 | 16,155,892 |
2019-12-30 | $18.80 | $19.17 | $15.90 | $15.99 | $15.99 | 23,128,336 |
2019-12-27 | $21.98 | $23.88 | $20.12 | $20.30 | $20.30 | 48,516,093 |
2019-12-26 | $16.89 | $19.22 | $16.86 | $19.19 | $19.19 | 27,383,039 |
2019-12-24 | $15.26 | $16.48 | $15.25 | $16.14 | $16.14 | 10,665,168 |
2019-12-23 | $13.90 | $15.48 | $13.74 | $15.01 | $15.01 | 13,978,786 |
2019-12-20 | $12.12 | $15.10 | $12.11 | $14.03 | $14.03 | 39,738,374 |
2019-12-19 | $10.99 | $12.50 | $10.96 | $11.84 | $11.84 | 37,614,374 |
2019-12-18 | $7.73 | $8.36 | $7.70 | $8.32 | $8.32 | 3,137,325 |
2019-12-17 | $7.78 | $7.78 | $7.52 | $7.67 | $7.67 | 1,460,114 |
2019-12-16 | $7.66 | $7.94 | $7.49 | $7.70 | $7.70 | 1,738,877 |
2019-12-13 | $7.88 | $7.88 | $7.50 | $7.57 | $7.57 | 1,769,965 |
2019-12-12 | $7.64 | $7.97 | $7.64 | $7.86 | $7.86 | 1,789,952 |
2019-12-11 | $8.04 | $8.10 | $7.61 | $7.66 | $7.66 | 2,568,102 |
2019-12-10 | $8.13 | $8.23 | $7.99 | $8.08 | $8.08 | 1,337,135 |
2019-12-09 | $8.20 | $8.33 | $8.00 | $8.10 | $8.10 | 881,254 |
2019-12-06 | $8.13 | $8.47 | $8.11 | $8.29 | $8.29 | 1,278,696 |
2019-12-05 | $8.46 | $8.53 | $7.91 | $8.04 | $8.04 | 2,328,640 |
2019-12-04 | $8.63 | $8.75 | $8.42 | $8.44 | $8.44 | 1,151,201 |
2019-12-03 | $8.57 | $8.70 | $8.43 | $8.61 | $8.61 | 1,065,332 |
2019-12-02 | $9.14 | $9.17 | $8.61 | $8.81 | $8.81 | 1,441,398 |
2019-11-29 | $9.20 | $9.33 | $9.06 | $9.06 | $9.06 | 593,708 |
2019-11-27 | $9.60 | $9.78 | $9.28 | $9.30 | $9.30 | 2,045,438 |
2019-11-26 | $9.50 | $9.65 | $9.41 | $9.57 | $9.57 | 1,733,180 |
2019-11-25 | $9.64 | $9.82 | $9.52 | $9.54 | $9.54 | 1,352,139 |
2019-11-22 | $9.60 | $9.80 | $9.48 | $9.61 | $9.61 | 909,589 |
2019-11-21 | $9.60 | $9.88 | $9.43 | $9.60 | $9.60 | 923,594 |
2019-11-20 | $9.80 | $9.93 | $9.37 | $9.68 | $9.68 | 1,486,733 |
2019-11-19 | $10.01 | $10.10 | $9.60 | $9.94 | $9.94 | 1,184,327 |
2019-11-18 | $10.00 | $10.40 | $9.90 | $9.96 | $9.96 | 1,324,261 |
2019-11-15 | $9.60 | $9.93 | $9.36 | $9.90 | $9.90 | 1,478,019 |
2019-11-14 | $9.58 | $9.97 | $9.51 | $9.60 | $9.60 | 1,479,314 |
2019-11-13 | $9.87 | $9.87 | $9.50 | $9.60 | $9.60 | 1,161,268 |
2019-11-12 | $9.65 | $10.22 | $9.54 | $9.97 | $9.97 | 1,956,084 |
2019-11-11 | $9.91 | $10.05 | $9.45 | $9.64 | $9.64 | 1,664,206 |
2019-11-08 | $10.35 | $10.41 | $9.80 | $9.84 | $9.84 | 1,955,504 |
2019-11-07 | $10.75 | $10.92 | $10.26 | $10.35 | $10.35 | 1,440,507 |
2019-11-06 | $10.93 | $11.01 | $10.52 | $10.62 | $10.62 | 1,382,521 |
2019-11-05 | $11.25 | $11.58 | $10.57 | $11.01 | $11.01 | 4,318,723 |
2019-11-04 | $10.03 | $11.43 | $10.02 | $11.13 | $11.13 | 4,734,147 |
2019-11-01 | $9.20 | $10.20 | $9.20 | $9.92 | $9.92 | 4,205,778 |
2019-10-31 | $9.31 | $9.33 | $9.02 | $9.20 | $9.20 | 1,478,752 |
2019-10-30 | $9.13 | $9.44 | $9.10 | $9.33 | $9.33 | 1,350,455 |
2019-10-29 | $9.08 | $9.49 | $8.95 | $9.17 | $9.17 | 2,117,189 |
2019-10-28 | $8.63 | $9.25 | $8.60 | $9.06 | $9.06 | 2,330,574 |
2019-10-25 | $8.11 | $8.54 | $8.06 | $8.53 | $8.53 | 1,515,898 |
2019-10-24 | $8.54 | $8.63 | $8.02 | $8.15 | $8.15 | 2,018,938 |
2019-10-23 | $8.87 | $8.91 | $8.50 | $8.56 | $8.56 | 1,317,958 |
2019-10-22 | $8.89 | $9.00 | $8.74 | $8.80 | $8.80 | 2,214,160 |
2019-10-21 | $9.04 | $9.13 | $8.74 | $8.89 | $8.89 | 2,644,624 |
2019-10-18 | $8.80 | $8.99 | $8.63 | $8.92 | $8.92 | 2,100,633 |
2019-10-17 | $8.95 | $9.04 | $8.65 | $8.87 | $8.87 | 3,300,354 |
2019-10-16 | $9.18 | $9.45 | $8.58 | $8.87 | $8.87 | 3,345,797 |
2019-10-15 | $9.26 | $9.64 | $9.16 | $9.21 | $9.21 | 3,420,516 |
2019-10-14 | $9.17 | $9.39 | $9.07 | $9.22 | $9.22 | 2,372,045 |
2019-10-11 | $8.81 | $9.36 | $8.72 | $9.13 | $9.13 | 4,021,455 |
2019-10-10 | $8.20 | $8.58 | $8.16 | $8.57 | $8.57 | 2,517,051 |
2019-10-09 | $8.17 | $8.68 | $8.15 | $8.20 | $8.20 | 2,672,711 |
2019-10-08 | $8.01 | $8.32 | $7.87 | $8.15 | $8.15 | 1,961,272 |
2019-10-07 | $7.53 | $8.26 | $7.30 | $8.10 | $8.10 | 3,299,508 |
2019-10-04 | $7.10 | $7.61 | $7.01 | $7.59 | $7.59 | 3,010,394 |
2019-10-03 | $6.75 | $7.66 | $6.59 | $7.02 | $7.02 | 3,917,371 |
2019-10-02 | $6.93 | $6.93 | $6.59 | $6.86 | $6.86 | 2,550,623 |
2019-10-01 | $7.10 | $7.11 | $6.75 | $6.94 | $6.94 | 2,129,445 |
2019-09-30 | $7.28 | $7.40 | $6.81 | $6.95 | $6.95 | 2,398,958 |
2019-09-27 | $7.79 | $7.94 | $7.00 | $7.28 | $7.28 | 4,796,327 |
2019-09-26 | $8.40 | $9.96 | $7.69 | $7.83 | $7.83 | 19,042,557 |
2019-09-25 | $7.98 | $8.19 | $7.56 | $7.69 | $7.69 | 2,879,215 |
2019-09-24 | $7.84 | $8.37 | $7.71 | $8.00 | $8.00 | 2,539,394 |
2019-09-23 | $7.33 | $7.89 | $7.20 | $7.84 | $7.84 | 2,154,546 |
2019-09-20 | $7.20 | $7.50 | $7.12 | $7.40 | $7.40 | 2,283,071 |
2019-09-19 | $6.89 | $7.50 | $6.71 | $7.20 | $7.20 | 2,633,129 |
2019-09-18 | $7.11 | $7.20 | $6.63 | $6.90 | $6.90 | 2,757,169 |
2019-09-17 | $7.50 | $7.50 | $6.98 | $7.08 | $7.08 | 2,029,946 |
2019-09-16 | $7.71 | $7.81 | $7.43 | $7.51 | $7.51 | 1,854,679 |
2019-09-13 | $7.71 | $8.09 | $7.31 | $7.81 | $7.81 | 2,629,522 |
2019-09-12 | $9.16 | $9.16 | $7.35 | $7.62 | $7.62 | 6,127,545 |
2019-09-11 | $9.03 | $9.90 | $8.57 | $9.68 | $9.68 | 4,319,261 |
2019-09-10 | $8.19 | $9.22 | $8.09 | $9.05 | $9.05 | 4,052,408 |
2019-09-09 | $7.19 | $8.27 | $7.19 | $8.22 | $8.22 | 2,727,160 |
2019-09-06 | $7.07 | $7.29 | $6.90 | $7.13 | $7.13 | 1,500,395 |
2019-09-05 | $6.84 | $7.07 | $6.81 | $7.02 | $7.02 | 2,509,624 |
2019-09-04 | $6.46 | $6.83 | $6.44 | $6.76 | $6.76 | 1,410,604 |
2019-09-03 | $6.35 | $6.43 | $6.09 | $6.40 | $6.40 | 1,963,606 |
2019-08-30 | $5.90 | $6.47 | $5.76 | $6.46 | $6.46 | 3,841,306 |
2019-08-29 | $5.55 | $5.99 | $5.50 | $5.76 | $5.76 | 2,243,051 |
2019-08-28 | $5.12 | $5.47 | $5.10 | $5.43 | $5.43 | 1,343,929 |
2019-08-27 | $5.41 | $5.43 | $5.04 | $5.18 | $5.18 | 1,870,173 |
2019-08-26 | $5.34 | $5.43 | $5.25 | $5.38 | $5.38 | 765,171 |
2019-08-23 | $5.60 | $5.65 | $5.30 | $5.31 | $5.31 | 2,217,766 |
2019-08-22 | $5.60 | $5.79 | $5.55 | $5.65 | $5.65 | 1,101,273 |
2019-08-21 | $5.67 | $5.77 | $5.47 | $5.59 | $5.59 | 1,165,997 |
2019-08-20 | $5.79 | $5.85 | $5.46 | $5.62 | $5.62 | 1,513,265 |
2019-08-19 | $5.71 | $6.03 | $5.68 | $5.78 | $5.78 | 1,041,264 |
2019-08-16 | $5.39 | $5.74 | $5.21 | $5.67 | $5.67 | 1,845,325 |
2019-08-15 | $5.87 | $5.90 | $5.27 | $5.36 | $5.36 | 3,116,596 |
2019-08-14 | $6.52 | $6.54 | $5.75 | $5.81 | $5.81 | 5,538,633 |
2019-08-13 | $6.94 | $7.17 | $6.55 | $6.55 | $6.55 | 2,764,370 |
2019-08-12 | $7.33 | $7.49 | $6.95 | $7.02 | $7.02 | 1,993,450 |
2019-08-09 | $7.32 | $7.36 | $7.09 | $7.19 | $7.19 | 894,859 |
2019-08-08 | $7.13 | $7.42 | $7.04 | $7.40 | $7.40 | 1,302,231 |
2019-08-07 | $6.70 | $7.13 | $6.55 | $7.07 | $7.07 | 1,362,997 |
2019-08-06 | $6.93 | $7.00 | $6.53 | $6.80 | $6.80 | 1,946,690 |
2019-08-05 | $6.85 | $6.99 | $6.67 | $6.88 | $6.88 | 1,405,719 |
2019-08-02 | $6.83 | $7.04 | $6.75 | $6.99 | $6.99 | 1,075,160 |
2019-08-01 | $6.93 | $7.24 | $6.61 | $6.94 | $6.94 | 2,392,390 |
2019-07-31 | $6.90 | $7.24 | $6.85 | $6.97 | $6.97 | 1,826,255 |
2019-07-30 | $6.65 | $6.90 | $6.58 | $6.89 | $6.89 | 1,267,396 |
2019-07-29 | $6.72 | $6.92 | $6.52 | $6.72 | $6.72 | 953,045 |
2019-07-26 | $6.61 | $6.83 | $6.52 | $6.69 | $6.69 | 1,653,115 |
2019-07-25 | $6.74 | $6.88 | $6.42 | $6.56 | $6.56 | 1,635,120 |
2019-07-24 | $6.51 | $6.75 | $6.46 | $6.73 | $6.73 | 1,785,595 |
2019-07-23 | $6.31 | $6.58 | $6.26 | $6.51 | $6.51 | 2,145,618 |
2019-07-22 | $6.80 | $6.94 | $6.12 | $6.31 | $6.31 | 4,288,692 |
2019-07-19 | $7.25 | $7.37 | $6.79 | $6.79 | $6.79 | 3,844,057 |
2019-07-18 | $7.76 | $7.83 | $7.15 | $7.19 | $7.19 | 3,232,943 |
2019-07-17 | $8.29 | $8.41 | $7.76 | $7.79 | $7.79 | 2,893,639 |
2019-07-16 | $8.38 | $8.53 | $8.06 | $8.37 | $8.37 | 2,683,848 |
2019-07-15 | $8.88 | $9.05 | $8.34 | $8.43 | $8.43 | 3,130,606 |
2019-07-12 | $9.13 | $9.40 | $8.65 | $8.81 | $8.81 | 3,367,846 |
2019-07-11 | $9.64 | $9.96 | $9.04 | $9.04 | $9.04 | 4,457,266 |
2019-07-10 | $9.11 | $9.42 | $9.06 | $9.24 | $9.24 | 2,501,370 |
2019-07-09 | $9.08 | $9.35 | $8.95 | $9.11 | $9.11 | 1,983,008 |
2019-07-08 | $9.09 | $9.63 | $8.99 | $9.06 | $9.06 | 4,212,739 |
2019-07-05 | $8.59 | $9.18 | $8.41 | $9.11 | $9.11 | 2,732,747 |
2019-07-03 | $8.65 | $8.75 | $8.53 | $8.61 | $8.61 | 1,586,276 |
2019-07-02 | $8.58 | $8.76 | $8.30 | $8.60 | $8.60 | 2,382,055 |
2019-07-01 | $8.01 | $8.85 | $8.01 | $8.58 | $8.58 | 3,864,558 |
2019-06-28 | $8.50 | $8.62 | $7.73 | $8.01 | $8.01 | 7,212,718 |
2019-06-27 | $7.04 | $9.69 | $6.95 | $8.57 | $8.57 | 16,257,655 |
2019-06-26 | $6.93 | $7.13 | $6.50 | $7.11 | $7.11 | 3,127,054 |
2019-06-25 | $6.26 | $6.96 | $6.14 | $6.85 | $6.85 | 3,138,006 |
2019-06-24 | $6.70 | $6.70 | $6.25 | $6.30 | $6.30 | 2,701,973 |
2019-06-21 | $6.71 | $6.72 | $6.36 | $6.67 | $6.67 | 4,426,776 |
2019-06-20 | $6.80 | $6.88 | $6.64 | $6.70 | $6.70 | 1,935,853 |
2019-06-19 | $6.88 | $7.07 | $6.73 | $6.75 | $6.75 | 2,242,296 |
2019-06-18 | $6.93 | $6.98 | $6.61 | $6.89 | $6.89 | 2,807,745 |
2019-06-17 | $7.06 | $7.10 | $6.77 | $6.86 | $6.86 | 1,860,144 |
2019-06-14 | $7.09 | $7.16 | $6.90 | $7.06 | $7.06 | 986,653 |
2019-06-13 | $6.94 | $7.14 | $6.81 | $7.12 | $7.12 | 1,402,044 |
2019-06-12 | $7.17 | $7.21 | $6.73 | $6.91 | $6.91 | 2,137,078 |
2019-06-11 | $7.60 | $7.69 | $7.13 | $7.17 | $7.17 | 2,093,357 |
2019-06-10 | $7.75 | $8.03 | $7.48 | $7.50 | $7.50 | 2,072,323 |
2019-06-07 | $7.76 | $7.85 | $7.50 | $7.76 | $7.76 | 1,334,499 |
2019-06-06 | $7.79 | $7.93 | $7.45 | $7.76 | $7.76 | 1,203,487 |
2019-06-05 | $8.39 | $8.44 | $7.62 | $7.84 | $7.84 | 2,360,220 |
2019-06-04 | $7.82 | $8.80 | $7.79 | $8.38 | $8.38 | 2,881,926 |
2019-06-03 | $7.61 | $7.92 | $7.56 | $7.67 | $7.67 | 1,636,010 |
2019-05-31 | $7.65 | $7.69 | $7.25 | $7.66 | $7.66 | 2,174,680 |
2019-05-30 | $7.25 | $7.81 | $7.24 | $7.77 | $7.77 | 1,650,676 |
2019-05-29 | $7.48 | $7.48 | $7.03 | $7.24 | $7.24 | 2,559,647 |
2019-05-28 | $7.35 | $7.59 | $7.22 | $7.59 | $7.59 | 2,522,815 |
2019-05-24 | $7.55 | $7.96 | $7.31 | $7.34 | $7.34 | 2,347,810 |
2019-05-23 | $8.02 | $8.03 | $7.36 | $7.45 | $7.45 | 2,508,048 |
2019-05-22 | $8.70 | $8.74 | $8.09 | $8.10 | $8.10 | 2,000,671 |
2019-05-21 | $9.07 | $9.15 | $8.71 | $8.74 | $8.74 | 1,238,322 |
2019-05-20 | $9.06 | $9.15 | $8.70 | $9.02 | $9.02 | 1,236,333 |
2019-05-17 | $9.13 | $9.55 | $9.08 | $9.13 | $9.13 | 1,954,941 |
2019-05-16 | $8.96 | $9.45 | $8.96 | $9.17 | $9.17 | 1,621,307 |
2019-05-15 | $8.70 | $8.97 | $8.30 | $8.95 | $8.95 | 1,938,966 |
2019-05-14 | $8.26 | $8.97 | $8.21 | $8.79 | $8.79 | 2,185,291 |
2019-05-13 | $7.83 | $8.28 | $7.71 | $8.24 | $8.24 | 2,220,169 |
2019-05-10 | $7.90 | $8.13 | $7.83 | $7.99 | $7.99 | 1,785,988 |
2019-05-09 | $8.02 | $8.05 | $7.36 | $7.90 | $7.90 | 3,975,511 |
2019-05-08 | $8.06 | $8.26 | $8.05 | $8.09 | $8.09 | 1,768,793 |
2019-05-07 | $8.39 | $8.50 | $7.97 | $8.13 | $8.13 | 2,162,183 |
2019-05-06 | $8.62 | $8.62 | $8.41 | $8.50 | $8.50 | 1,622,409 |
2019-05-03 | $8.77 | $8.90 | $8.73 | $8.77 | $8.77 | 1,440,416 |
2019-05-02 | $8.88 | $8.95 | $8.72 | $8.80 | $8.80 | 1,503,247 |
2019-05-01 | $9.04 | $9.24 | $8.85 | $8.88 | $8.88 | 2,147,954 |
2019-04-30 | $9.15 | $9.20 | $9.00 | $9.16 | $9.16 | 1,230,575 |
2019-04-29 | $9.04 | $9.20 | $8.99 | $9.06 | $9.06 | 1,201,612 |
2019-04-26 | $8.94 | $9.16 | $8.87 | $9.08 | $9.08 | 1,473,272 |
2019-04-25 | $9.42 | $9.50 | $8.96 | $8.99 | $8.99 | 2,370,489 |
2019-04-24 | $9.66 | $10.17 | $9.55 | $9.62 | $9.62 | 2,021,422 |
2019-04-23 | $10.46 | $10.46 | $9.55 | $9.92 | $9.92 | 4,053,765 |
2019-04-22 | $9.04 | $11.37 | $8.97 | $10.75 | $10.75 | 3,699,839 |
2019-04-18 | $0.46 | $0.49 | $0.44 | $0.49 | $9.72 | 1,847,083 |
2019-04-17 | $0.45 | $0.49 | $0.43 | $0.48 | $9.68 | 1,656,613 |
2019-04-16 | $0.44 | $0.48 | $0.44 | $0.45 | $9.00 | 1,304,723 |
2019-04-15 | $0.50 | $0.50 | $0.44 | $0.44 | $8.80 | 1,641,968 |
2019-04-12 | $0.51 | $0.52 | $0.50 | $0.50 | $10.00 | 806,434 |
2019-04-11 | $0.56 | $0.56 | $0.49 | $0.51 | $10.28 | 3,123,197 |
2019-04-10 | $0.57 | $0.57 | $0.54 | $0.57 | $11.35 | 1,370,607 |
2019-04-09 | $0.56 | $0.57 | $0.55 | $0.56 | $11.15 | 593,274 |
2019-04-08 | $0.60 | $0.60 | $0.55 | $0.57 | $11.32 | 905,102 |
2019-04-05 | $0.56 | $0.59 | $0.55 | $0.58 | $11.67 | 1,021,652 |
2019-04-04 | $0.55 | $0.57 | $0.51 | $0.55 | $10.97 | 1,576,891 |
2019-04-03 | $0.58 | $0.58 | $0.54 | $0.54 | $10.82 | 1,396,183 |
2019-04-02 | $0.62 | $0.62 | $0.56 | $0.57 | $11.36 | 1,860,880 |
2019-04-01 | $0.65 | $0.65 | $0.62 | $0.62 | $12.48 | 678,890 |
2019-03-29 | $0.66 | $0.66 | $0.63 | $0.64 | $12.70 | 817,595 |
2019-03-28 | $0.66 | $0.67 | $0.65 | $0.65 | $13.02 | 479,700 |
2019-03-27 | $0.65 | $0.70 | $0.62 | $0.64 | $12.86 | 1,145,224 |
2019-03-26 | $0.65 | $0.68 | $0.65 | $0.67 | $13.37 | 519,405 |
2019-03-25 | $0.69 | $0.69 | $0.63 | $0.65 | $13.05 | 796,782 |
2019-03-22 | $0.70 | $0.70 | $0.67 | $0.67 | $13.49 | 506,659 |
2019-03-21 | $0.69 | $0.70 | $0.66 | $0.70 | $13.90 | 653,448 |
2019-03-20 | $0.70 | $0.70 | $0.69 | $0.70 | $13.92 | 414,761 |
2019-03-19 | $0.71 | $0.71 | $0.70 | $0.70 | $14.00 | 292,436 |
2019-03-18 | $0.70 | $0.70 | $0.69 | $0.70 | $14.00 | 817,221 |
2019-03-15 | $0.73 | $0.73 | $0.67 | $0.69 | $13.85 | 2,152,358 |
2019-03-14 | $0.72 | $0.73 | $0.70 | $0.73 | $14.60 | 791,485 |
2019-03-13 | $0.75 | $0.75 | $0.69 | $0.72 | $14.40 | 2,081,595 |
2019-03-12 | $0.69 | $0.69 | $0.66 | $0.68 | $13.57 | 663,896 |
2019-03-11 | $0.69 | $0.70 | $0.67 | $0.69 | $13.85 | 591,885 |
2019-03-08 | $0.67 | $0.71 | $0.66 | $0.69 | $13.83 | 809,135 |
2019-03-07 | $0.65 | $0.68 | $0.64 | $0.67 | $13.38 | 646,642 |
2019-03-06 | $0.68 | $0.68 | $0.63 | $0.65 | $12.97 | 994,356 |
2019-03-05 | $0.69 | $0.70 | $0.67 | $0.68 | $13.51 | 550,420 |
2019-03-04 | $0.73 | $0.74 | $0.68 | $0.69 | $13.78 | 974,571 |
2019-03-01 | $0.75 | $0.76 | $0.72 | $0.73 | $14.60 | 462,998 |
2019-02-28 | $0.76 | $0.76 | $0.73 | $0.74 | $14.80 | 436,794 |
2019-02-27 | $0.75 | $0.78 | $0.75 | $0.76 | $15.15 | 358,251 |
2019-02-26 | $0.78 | $0.78 | $0.75 | $0.75 | $15.02 | 306,975 |
2019-02-25 | $0.75 | $0.78 | $0.75 | $0.77 | $15.37 | 476,181 |
2019-02-22 | $0.74 | $0.75 | $0.72 | $0.74 | $14.80 | 496,470 |
2019-02-21 | $0.78 | $0.78 | $0.74 | $0.75 | $14.95 | 540,286 |
2019-02-20 | $0.78 | $0.79 | $0.76 | $0.77 | $15.40 | 438,956 |
2019-02-19 | $0.80 | $0.80 | $0.77 | $0.78 | $15.64 | 430,698 |
2019-02-15 | $0.79 | $0.81 | $0.79 | $0.80 | $15.94 | 477,225 |
2019-02-14 | $0.79 | $0.80 | $0.78 | $0.78 | $15.68 | 243,161 |
2019-02-13 | $0.80 | $0.82 | $0.79 | $0.80 | $15.92 | 636,159 |
2019-02-12 | $0.80 | $0.81 | $0.78 | $0.79 | $15.89 | 440,576 |
2019-02-11 | $0.78 | $0.81 | $0.77 | $0.79 | $15.80 | 594,601 |
2019-02-08 | $0.79 | $0.80 | $0.77 | $0.78 | $15.68 | 462,201 |
2019-02-07 | $0.79 | $0.80 | $0.77 | $0.79 | $15.87 | 350,783 |
2019-02-06 | $0.79 | $0.82 | $0.77 | $0.80 | $16.08 | 491,736 |
2019-02-05 | $0.78 | $0.83 | $0.77 | $0.79 | $15.78 | 877,611 |
2019-02-04 | $0.76 | $0.78 | $0.73 | $0.77 | $15.39 | 1,027,897 |
2019-02-01 | $0.81 | $0.81 | $0.75 | $0.75 | $15.05 | 1,222,216 |
2019-01-31 | $0.83 | $0.84 | $0.78 | $0.80 | $16.07 | 895,621 |
2019-01-30 | $0.86 | $0.88 | $0.80 | $0.83 | $16.60 | 940,367 |
2019-01-29 | $0.91 | $0.91 | $0.85 | $0.86 | $17.19 | 820,417 |
2019-01-28 | $0.90 | $0.93 | $0.83 | $0.92 | $18.40 | 1,016,133 |
2019-01-25 | $0.95 | $0.96 | $0.92 | $0.95 | $19.05 | 710,902 |
2019-01-24 | $0.95 | $0.96 | $0.93 | $0.95 | $18.92 | 427,690 |
2019-01-23 | $0.95 | $0.97 | $0.94 | $0.95 | $19.03 | 501,223 |
2019-01-22 | $0.99 | $1.00 | $0.91 | $0.93 | $18.70 | 778,618 |
2019-01-18 | $0.91 | $0.99 | $0.89 | $0.97 | $19.38 | 829,358 |
2019-01-17 | $0.89 | $0.90 | $0.87 | $0.90 | $18.00 | 517,465 |
2019-01-16 | $0.90 | $0.90 | $0.86 | $0.89 | $17.76 | 591,955 |
2019-01-15 | $0.82 | $0.89 | $0.81 | $0.89 | $17.75 | 753,516 |
2019-01-14 | $0.81 | $0.82 | $0.80 | $0.81 | $16.23 | 316,023 |
2019-01-11 | $0.79 | $0.83 | $0.78 | $0.81 | $16.25 | 640,225 |
2019-01-10 | $0.80 | $0.81 | $0.76 | $0.80 | $15.93 | 739,978 |
2019-01-09 | $0.83 | $0.83 | $0.80 | $0.81 | $16.26 | 377,914 |
2019-01-08 | $0.85 | $0.86 | $0.80 | $0.81 | $16.26 | 788,242 |
2019-01-07 | $0.78 | $0.84 | $0.76 | $0.84 | $16.70 | 827,588 |
2019-01-04 | $0.76 | $0.82 | $0.76 | $0.77 | $15.50 | 809,269 |
2019-01-03 | $0.77 | $0.80 | $0.73 | $0.75 | $14.96 | 729,172 |
2019-01-02 | $0.70 | $0.78 | $0.70 | $0.77 | $15.46 | 842,103 |
2018-12-31 | $0.73 | $0.74 | $0.68 | $0.71 | $14.17 | 1,038,943 |
2018-12-28 | $0.63 | $0.71 | $0.63 | $0.69 | $13.77 | 1,459,293 |
2018-12-27 | $0.67 | $0.68 | $0.60 | $0.64 | $12.89 | 1,624,068 |
2018-12-26 | $0.69 | $0.70 | $0.64 | $0.66 | $13.20 | 1,724,524 |
2018-12-24 | $0.71 | $0.71 | $0.66 | $0.68 | $13.56 | 822,208 |
2018-12-21 | $0.79 | $0.79 | $0.70 | $0.71 | $14.20 | 1,605,312 |
2018-12-20 | $0.88 | $0.92 | $0.74 | $0.79 | $15.76 | 1,555,208 |
2018-12-19 | $0.85 | $0.87 | $0.81 | $0.81 | $16.22 | 758,305 |
2018-12-18 | $0.84 | $0.87 | $0.81 | $0.85 | $16.98 | 536,141 |
2018-12-17 | $0.89 | $0.90 | $0.80 | $0.82 | $16.42 | 1,011,654 |
2018-12-14 | $0.91 | $0.95 | $0.89 | $0.89 | $17.89 | 795,514 |
2018-12-13 | $0.98 | $0.99 | $0.88 | $0.91 | $18.15 | 972,568 |
2018-12-12 | $0.98 | $1.00 | $0.97 | $0.98 | $19.60 | 418,750 |
2018-12-11 | $1.00 | $1.01 | $0.95 | $0.97 | $19.41 | 340,608 |
2018-12-10 | $1.01 | $1.02 | $0.97 | $0.98 | $19.66 | 640,273 |
2018-12-07 | $1.03 | $1.05 | $1.01 | $1.01 | $20.20 | 335,629 |
2018-12-06 | $1.04 | $1.05 | $1.00 | $1.03 | $20.60 | 760,746 |
2018-12-04 | $1.12 | $1.13 | $1.04 | $1.04 | $20.80 | 637,894 |
2018-12-03 | $1.13 | $1.15 | $1.11 | $1.11 | $22.20 | 677,994 |
2018-11-30 | $1.13 | $1.13 | $1.10 | $1.11 | $22.20 | 282,078 |
2018-11-29 | $1.12 | $1.14 | $1.11 | $1.13 | $22.60 | 206,609 |
2018-11-28 | $1.10 | $1.16 | $1.09 | $1.13 | $22.60 | 521,829 |
2018-11-27 | $1.10 | $1.11 | $1.09 | $1.10 | $22.00 | 304,038 |
2018-11-26 | $1.10 | $1.12 | $1.07 | $1.10 | $22.00 | 509,247 |
2018-11-23 | $1.13 | $1.13 | $1.09 | $1.10 | $22.00 | 135,335 |
2018-11-21 | $1.09 | $1.15 | $1.09 | $1.10 | $22.00 | 486,015 |
2018-11-20 | $1.16 | $1.16 | $1.07 | $1.07 | $21.40 | 664,455 |
2018-11-19 | $1.20 | $1.21 | $1.11 | $1.18 | $23.60 | 595,482 |
2018-11-16 | $1.20 | $1.25 | $1.19 | $1.21 | $24.20 | 697,093 |
2018-11-15 | $1.32 | $1.32 | $1.19 | $1.20 | $24.00 | 937,152 |
2018-11-14 | $1.33 | $1.36 | $1.30 | $1.32 | $26.40 | 621,728 |
2018-11-13 | $1.30 | $1.33 | $1.28 | $1.31 | $26.20 | 513,064 |
2018-11-12 | $1.30 | $1.31 | $1.27 | $1.30 | $26.00 | 458,758 |
2018-11-09 | $1.28 | $1.34 | $1.28 | $1.29 | $25.80 | 642,902 |
2018-11-08 | $1.26 | $1.32 | $1.25 | $1.32 | $26.40 | 490,980 |
2018-11-07 | $1.25 | $1.27 | $1.20 | $1.26 | $25.20 | 445,611 |
2018-11-06 | $1.24 | $1.25 | $1.22 | $1.24 | $24.80 | 332,121 |
2018-11-05 | $1.20 | $1.23 | $1.19 | $1.23 | $24.60 | 486,288 |
2018-11-02 | $1.16 | $1.21 | $1.16 | $1.19 | $23.80 | 391,275 |
2018-11-01 | $1.20 | $1.21 | $1.15 | $1.16 | $23.20 | 502,064 |
2018-10-31 | $1.13 | $1.21 | $1.13 | $1.20 | $24.00 | 924,332 |
2018-10-30 | $1.04 | $1.14 | $1.04 | $1.11 | $22.20 | 664,259 |
2018-10-29 | $1.06 | $1.06 | $1.04 | $1.06 | $21.20 | 546,430 |
2018-10-26 | $1.03 | $1.05 | $1.02 | $1.05 | $21.00 | 368,559 |
2018-10-25 | $1.02 | $1.06 | $1.02 | $1.05 | $21.00 | 455,304 |
2018-10-24 | $1.03 | $1.05 | $1.01 | $1.01 | $20.20 | 324,289 |
2018-10-23 | $1.01 | $1.05 | $0.98 | $1.04 | $20.80 | 389,151 |
2018-10-22 | $1.01 | $1.05 | $1.00 | $1.03 | $20.60 | 311,803 |
2018-10-19 | $1.04 | $1.06 | $0.98 | $1.01 | $20.20 | 1,069,861 |
2018-10-18 | $1.06 | $1.08 | $1.04 | $1.05 | $21.00 | 526,268 |
2018-10-17 | $1.07 | $1.09 | $1.07 | $1.07 | $21.40 | 367,645 |
2018-10-16 | $1.05 | $1.08 | $1.04 | $1.08 | $21.60 | 519,341 |
2018-10-15 | $1.05 | $1.06 | $1.04 | $1.05 | $21.00 | 794,173 |
2018-10-12 | $1.05 | $1.08 | $1.04 | $1.06 | $21.20 | 472,418 |
2018-10-11 | $1.11 | $1.12 | $1.02 | $1.04 | $20.80 | 1,131,404 |
2018-10-10 | $1.15 | $1.16 | $1.11 | $1.11 | $22.20 | 561,821 |
2018-10-09 | $1.13 | $1.17 | $1.12 | $1.14 | $22.80 | 720,479 |
2018-10-08 | $1.16 | $1.17 | $1.12 | $1.12 | $22.40 | 556,453 |
2018-10-05 | $1.15 | $1.18 | $1.14 | $1.15 | $23.00 | 634,476 |
2018-10-04 | $1.15 | $1.21 | $1.15 | $1.15 | $23.00 | 950,150 |
2018-10-03 | $1.17 | $1.17 | $1.14 | $1.15 | $23.00 | 700,683 |
2018-10-02 | $1.21 | $1.22 | $1.15 | $1.15 | $23.00 | 1,099,936 |
2018-10-01 | $1.27 | $1.28 | $1.21 | $1.21 | $24.20 | 807,294 |
2018-09-28 | $1.26 | $1.28 | $1.24 | $1.28 | $25.60 | 413,790 |
2018-09-27 | $1.28 | $1.33 | $1.24 | $1.25 | $25.00 | 1,234,937 |
2018-09-26 | $1.25 | $1.29 | $1.24 | $1.28 | $25.60 | 687,759 |
2018-09-25 | $1.24 | $1.26 | $1.23 | $1.23 | $24.60 | 545,376 |
2018-09-24 | $1.26 | $1.27 | $1.23 | $1.24 | $24.80 | 1,074,700 |
2018-09-21 | $1.32 | $1.33 | $1.25 | $1.25 | $25.00 | 1,370,085 |
2018-09-20 | $1.34 | $1.34 | $1.32 | $1.32 | $26.40 | 263,689 |
2018-09-19 | $1.32 | $1.35 | $1.32 | $1.33 | $26.60 | 398,911 |
2018-09-18 | $1.32 | $1.34 | $1.30 | $1.33 | $26.60 | 308,546 |
2018-09-17 | $1.29 | $1.34 | $1.29 | $1.33 | $26.60 | 417,545 |
2018-09-14 | $1.31 | $1.32 | $1.29 | $1.29 | $25.80 | 226,023 |
2018-09-13 | $1.32 | $1.35 | $1.29 | $1.30 | $26.00 | 374,990 |
2018-09-12 | $1.33 | $1.34 | $1.30 | $1.33 | $26.60 | 477,647 |
2018-09-11 | $1.25 | $1.35 | $1.24 | $1.34 | $26.80 | 503,314 |
2018-09-10 | $1.28 | $1.29 | $1.25 | $1.25 | $25.00 | 514,484 |
2018-09-07 | $1.25 | $1.29 | $1.23 | $1.29 | $25.80 | 419,190 |
2018-09-06 | $1.33 | $1.33 | $1.24 | $1.24 | $24.80 | 2,002,679 |
2018-09-05 | $1.37 | $1.37 | $1.34 | $1.35 | $27.00 | 266,574 |
2018-09-04 | $1.37 | $1.39 | $1.31 | $1.37 | $27.40 | 642,207 |
2018-08-31 | $1.39 | $1.40 | $1.36 | $1.37 | $27.40 | 552,986 |
2018-08-30 | $1.40 | $1.42 | $1.38 | $1.40 | $28.00 | 374,565 |
2018-08-29 | $1.44 | $1.44 | $1.40 | $1.41 | $28.20 | 636,350 |
2018-08-28 | $1.43 | $1.46 | $1.41 | $1.44 | $28.80 | 440,432 |
2018-08-27 | $1.47 | $1.48 | $1.43 | $1.44 | $28.80 | 432,065 |
2018-08-24 | $1.46 | $1.48 | $1.45 | $1.47 | $29.40 | 421,647 |
2018-08-23 | $1.48 | $1.49 | $1.45 | $1.47 | $29.40 | 349,316 |
2018-08-22 | $1.43 | $1.49 | $1.42 | $1.49 | $29.80 | 463,970 |
2018-08-21 | $1.44 | $1.45 | $1.41 | $1.44 | $28.80 | 610,662 |
2018-08-20 | $1.45 | $1.46 | $1.42 | $1.45 | $29.00 | 446,340 |
2018-08-17 | $1.40 | $1.47 | $1.35 | $1.46 | $29.20 | 1,083,955 |
2018-08-16 | $1.36 | $1.41 | $1.35 | $1.41 | $28.20 | 704,605 |
2018-08-15 | $1.33 | $1.39 | $1.27 | $1.35 | $27.00 | 1,124,801 |
2018-08-14 | $1.39 | $1.42 | $1.34 | $1.34 | $26.80 | 1,180,089 |
2018-08-13 | $1.46 | $1.48 | $1.33 | $1.40 | $28.00 | 2,166,064 |
2018-08-10 | $1.53 | $1.53 | $1.47 | $1.48 | $29.60 | 1,156,747 |
2018-08-09 | $1.52 | $1.59 | $1.51 | $1.54 | $30.80 | 5,144,399 |
2018-08-08 | $1.72 | $1.77 | $1.66 | $1.74 | $34.80 | 635,442 |
2018-08-07 | $1.67 | $1.74 | $1.67 | $1.72 | $34.40 | 555,223 |
2018-08-06 | $1.69 | $1.71 | $1.61 | $1.66 | $33.20 | 1,301,918 |
2018-08-03 | $1.90 | $1.92 | $1.83 | $1.84 | $36.80 | 438,910 |
2018-08-02 | $1.89 | $1.93 | $1.88 | $1.90 | $38.00 | 429,001 |
2018-08-01 | $1.99 | $2.02 | $1.88 | $1.89 | $37.80 | 594,795 |
2018-07-31 | $1.95 | $2.02 | $1.95 | $2.01 | $40.20 | 817,000 |
2018-07-30 | $1.92 | $1.97 | $1.90 | $1.96 | $39.20 | 531,975 |
2018-07-27 | $1.90 | $1.97 | $1.90 | $1.94 | $38.80 | 572,725 |
2018-07-26 | $1.87 | $1.92 | $1.86 | $1.90 | $38.00 | 400,054 |
2018-07-25 | $1.78 | $1.91 | $1.78 | $1.89 | $37.80 | 794,129 |
2018-07-24 | $1.83 | $1.87 | $1.76 | $1.82 | $36.40 | 631,977 |
2018-07-23 | $1.82 | $1.89 | $1.82 | $1.83 | $36.60 | 453,316 |
2018-07-20 | $1.81 | $1.85 | $1.80 | $1.82 | $36.40 | 383,079 |
2018-07-19 | $1.77 | $1.84 | $1.75 | $1.81 | $36.20 | 519,461 |
2018-07-18 | $1.68 | $1.77 | $1.67 | $1.76 | $35.20 | 583,755 |
2018-07-17 | $1.65 | $1.67 | $1.63 | $1.67 | $33.40 | 502,489 |
2018-07-16 | $1.66 | $1.68 | $1.63 | $1.64 | $32.80 | 251,173 |
2018-07-13 | $1.66 | $1.67 | $1.63 | $1.65 | $33.00 | 388,125 |
2018-07-12 | $1.70 | $1.70 | $1.64 | $1.65 | $33.00 | 625,360 |
2018-07-11 | $1.70 | $1.71 | $1.68 | $1.68 | $33.60 | 302,094 |
2018-07-10 | $1.70 | $1.71 | $1.69 | $1.70 | $34.00 | 303,248 |
2018-07-09 | $1.75 | $1.75 | $1.68 | $1.69 | $33.80 | 606,856 |
2018-07-06 | $1.69 | $1.75 | $1.69 | $1.74 | $34.80 | 453,858 |
2018-07-05 | $1.70 | $1.72 | $1.69 | $1.69 | $33.80 | 663,036 |
2018-07-03 | $1.70 | $1.73 | $1.69 | $1.70 | $34.00 | 271,490 |
2018-07-02 | $1.72 | $1.73 | $1.55 | $1.68 | $33.60 | 713,159 |
2018-06-29 | $1.76 | $1.77 | $1.72 | $1.73 | $34.60 | 546,306 |
2018-06-28 | $1.87 | $1.87 | $1.63 | $1.76 | $35.20 | 1,572,920 |
2018-06-27 | $1.97 | $2.04 | $1.95 | $1.98 | $39.60 | 644,646 |
2018-06-26 | $2.11 | $2.12 | $1.88 | $1.96 | $39.20 | 1,708,326 |
2018-06-25 | $2.02 | $2.12 | $2.01 | $2.11 | $42.20 | 1,383,699 |
2018-06-22 | $1.97 | $2.03 | $1.95 | $2.02 | $40.40 | 5,202,499 |
2018-06-21 | $1.94 | $2.00 | $1.93 | $1.97 | $39.40 | 833,382 |
2018-06-20 | $1.93 | $1.96 | $1.88 | $1.95 | $39.00 | 470,200 |
2018-06-19 | $1.86 | $1.93 | $1.84 | $1.92 | $38.40 | 641,343 |
2018-06-18 | $1.77 | $1.90 | $1.75 | $1.90 | $38.00 | 743,491 |
2018-06-15 | $1.75 | $1.78 | $1.74 | $1.78 | $35.60 | 456,715 |
2018-06-14 | $1.69 | $1.78 | $1.68 | $1.77 | $35.40 | 754,582 |
2018-06-13 | $1.72 | $1.74 | $1.67 | $1.70 | $34.00 | 443,432 |
2018-06-12 | $1.74 | $1.75 | $1.71 | $1.72 | $34.40 | 359,327 |
2018-06-11 | $1.69 | $1.75 | $1.69 | $1.74 | $34.80 | 518,474 |
2018-06-08 | $1.67 | $1.71 | $1.67 | $1.70 | $34.00 | 570,209 |
2018-06-07 | $1.67 | $1.70 | $1.67 | $1.67 | $33.40 | 833,915 |
2018-06-06 | $1.66 | $1.70 | $1.65 | $1.68 | $33.60 | 354,198 |
2018-06-05 | $1.59 | $1.72 | $1.59 | $1.65 | $33.00 | 1,273,523 |
2018-06-04 | $1.57 | $1.61 | $1.57 | $1.59 | $31.80 | 397,385 |
2018-06-01 | $1.61 | $1.64 | $1.57 | $1.57 | $31.40 | 506,702 |
2018-05-31 | $1.65 | $1.66 | $1.60 | $1.60 | $32.00 | 418,840 |
2018-05-30 | $1.64 | $1.68 | $1.64 | $1.64 | $32.80 | 200,191 |
2018-05-29 | $1.66 | $1.67 | $1.64 | $1.64 | $32.80 | 236,030 |
2018-05-25 | $1.68 | $1.69 | $1.66 | $1.66 | $33.20 | 218,455 |
2018-05-24 | $1.68 | $1.71 | $1.66 | $1.66 | $33.20 | 317,916 |
2018-05-23 | $1.67 | $1.70 | $1.66 | $1.68 | $33.60 | 218,255 |
2018-05-22 | $1.70 | $1.73 | $1.65 | $1.66 | $33.20 | 454,369 |
2018-05-21 | $1.70 | $1.73 | $1.68 | $1.70 | $34.00 | 760,375 |
2018-05-18 | $1.68 | $1.72 | $1.67 | $1.69 | $33.80 | 213,928 |
2018-05-17 | $1.78 | $1.78 | $1.65 | $1.69 | $33.80 | 697,638 |
2018-05-16 | $1.67 | $1.78 | $1.65 | $1.78 | $35.60 | 723,671 |
2018-05-15 | $1.64 | $1.68 | $1.63 | $1.67 | $33.40 | 351,079 |
2018-05-14 | $1.60 | $1.64 | $1.60 | $1.64 | $32.80 | 340,537 |
2018-05-11 | $1.62 | $1.62 | $1.59 | $1.61 | $32.20 | 251,247 |
2018-05-10 | $1.62 | $1.64 | $1.60 | $1.61 | $32.20 | 364,090 |
2018-05-09 | $1.64 | $1.65 | $1.61 | $1.63 | $32.60 | 366,538 |
2018-05-08 | $1.63 | $1.68 | $1.63 | $1.63 | $32.60 | 482,064 |
2018-05-07 | $1.64 | $1.66 | $1.62 | $1.65 | $33.00 | 284,390 |
2018-05-04 | $1.63 | $1.65 | $1.60 | $1.63 | $32.60 | 249,000 |
2018-05-03 | $1.64 | $1.65 | $1.61 | $1.62 | $32.40 | 291,119 |
2018-05-02 | $1.64 | $1.69 | $1.63 | $1.65 | $33.00 | 270,825 |
2018-05-01 | $1.65 | $1.66 | $1.61 | $1.64 | $32.80 | 278,677 |
2018-04-30 | $1.64 | $1.67 | $1.63 | $1.67 | $33.40 | 461,969 |
2018-04-27 | $1.66 | $1.67 | $1.60 | $1.62 | $32.40 | 273,860 |
2018-04-26 | $1.58 | $1.68 | $1.57 | $1.67 | $33.40 | 582,938 |
2018-04-25 | $1.62 | $1.63 | $1.56 | $1.59 | $31.80 | 315,911 |
2018-04-24 | $1.55 | $1.64 | $1.54 | $1.62 | $32.40 | 504,039 |
2018-04-23 | $1.60 | $1.60 | $1.54 | $1.55 | $31.00 | 468,665 |
2018-04-20 | $1.61 | $1.63 | $1.57 | $1.58 | $31.60 | 370,318 |
2018-04-19 | $1.65 | $1.66 | $1.58 | $1.60 | $32.00 | 535,384 |
2018-04-18 | $1.72 | $1.72 | $1.65 | $1.65 | $33.00 | 614,488 |
2018-04-17 | $1.73 | $1.75 | $1.70 | $1.71 | $34.20 | 534,014 |
2018-04-16 | $1.67 | $1.83 | $1.67 | $1.71 | $34.20 | 1,353,797 |
2018-04-13 | $1.67 | $1.68 | $1.63 | $1.68 | $33.60 | 528,245 |
2018-04-12 | $1.68 | $1.74 | $1.62 | $1.63 | $32.60 | 1,042,394 |
2018-04-11 | $1.62 | $1.67 | $1.61 | $1.64 | $32.80 | 721,096 |
2018-04-10 | $1.61 | $1.66 | $1.61 | $1.65 | $33.00 | 506,597 |
2018-04-09 | $1.61 | $1.67 | $1.59 | $1.61 | $32.20 | 680,648 |
2018-04-06 | $1.64 | $1.64 | $1.57 | $1.61 | $32.20 | 674,240 |
2018-04-05 | $1.62 | $1.65 | $1.60 | $1.65 | $33.00 | 690,523 |
2018-04-04 | $1.61 | $1.65 | $1.59 | $1.62 | $32.40 | 711,043 |
2018-04-03 | $1.63 | $1.67 | $1.55 | $1.65 | $33.00 | 628,597 |
2018-04-02 | $1.68 | $1.73 | $1.61 | $1.63 | $32.60 | 689,923 |
2018-03-29 | $1.67 | $1.69 | $1.63 | $1.68 | $33.60 | 2,121,551 |
2018-03-28 | $1.50 | $1.69 | $1.48 | $1.67 | $33.40 | 2,275,013 |
2018-03-27 | $1.48 | $1.52 | $1.47 | $1.48 | $29.60 | 863,696 |
2018-03-26 | $1.50 | $1.52 | $1.47 | $1.49 | $29.80 | 891,841 |
2018-03-23 | $1.55 | $1.56 | $1.46 | $1.49 | $29.80 | 974,485 |
2018-03-22 | $1.52 | $1.60 | $1.51 | $1.54 | $30.80 | 839,497 |
2018-03-21 | $1.51 | $1.58 | $1.51 | $1.54 | $30.80 | 757,669 |
2018-03-20 | $1.58 | $1.60 | $1.50 | $1.52 | $30.40 | 1,013,568 |
2018-03-19 | $1.60 | $1.61 | $1.57 | $1.58 | $31.60 | 946,143 |
2018-03-16 | $1.66 | $1.67 | $1.59 | $1.61 | $32.20 | 1,248,540 |
2018-03-15 | $1.64 | $1.68 | $1.56 | $1.67 | $33.40 | 1,370,814 |
2018-03-14 | $1.72 | $1.73 | $1.60 | $1.63 | $32.60 | 1,386,679 |
2018-03-13 | $1.71 | $1.74 | $1.69 | $1.71 | $34.20 | 830,248 |
2018-03-12 | $1.73 | $1.78 | $1.68 | $1.70 | $34.00 | 909,755 |
2018-03-09 | $1.76 | $1.78 | $1.72 | $1.74 | $34.80 | 1,334,834 |
2018-03-08 | $1.81 | $1.83 | $1.72 | $1.76 | $35.20 | 2,057,279 |
2018-03-07 | $1.90 | $1.91 | $1.80 | $1.80 | $36.00 | 1,815,883 |
2018-03-06 | $1.95 | $1.97 | $1.90 | $1.90 | $38.00 | 725,674 |
2018-03-05 | $1.91 | $1.98 | $1.91 | $1.95 | $39.00 | 1,828,556 |
2018-03-02 | $1.86 | $1.95 | $1.86 | $1.91 | $38.20 | 736,454 |
2018-03-01 | $1.97 | $2.00 | $1.86 | $1.88 | $37.60 | 2,045,755 |
2018-02-28 | $2.03 | $2.05 | $1.95 | $1.97 | $39.40 | 1,464,298 |
2018-02-27 | $2.07 | $2.09 | $2.02 | $2.03 | $40.60 | 1,282,945 |
2018-02-26 | $2.10 | $2.10 | $2.05 | $2.08 | $41.60 | 1,696,035 |
2018-02-23 | $2.12 | $2.13 | $2.08 | $2.09 | $41.80 | 979,994 |
2018-02-22 | $2.02 | $2.15 | $2.00 | $2.13 | $42.60 | 2,152,914 |
2018-02-21 | $2.19 | $2.19 | $2.01 | $2.02 | $40.40 | 3,877,405 |
2018-02-20 | $2.29 | $2.30 | $2.12 | $2.20 | $44.00 | 7,209,154 |
2018-02-16 | $2.08 | $2.14 | $2.08 | $2.13 | $42.60 | 471,423 |
2018-02-15 | $2.07 | $2.10 | $2.03 | $2.08 | $41.60 | 428,592 |
2018-02-14 | $2.02 | $2.10 | $2.02 | $2.05 | $41.00 | 850,755 |
2018-02-13 | $2.00 | $2.07 | $2.00 | $2.04 | $40.80 | 480,919 |
2018-02-12 | $2.03 | $2.06 | $1.99 | $2.00 | $40.00 | 569,620 |
2018-02-09 | $2.04 | $2.05 | $1.89 | $2.01 | $40.20 | 1,408,985 |
2018-02-08 | $2.08 | $2.11 | $2.00 | $2.00 | $40.00 | 710,709 |
2018-02-07 | $2.07 | $2.15 | $2.05 | $2.08 | $41.60 | 748,992 |
2018-02-06 | $1.99 | $2.08 | $1.95 | $2.07 | $41.40 | 1,049,456 |
2018-02-05 | $2.02 | $2.11 | $1.99 | $2.00 | $40.00 | 1,107,073 |
2018-02-02 | $2.12 | $2.12 | $2.01 | $2.06 | $41.20 | 819,220 |
2018-02-01 | $2.16 | $2.17 | $2.10 | $2.13 | $42.60 | 745,206 |
2018-01-31 | $2.16 | $2.20 | $2.12 | $2.18 | $43.60 | 1,143,751 |
2018-01-30 | $2.15 | $2.16 | $2.03 | $2.08 | $41.60 | 1,481,050 |
2018-01-29 | $2.22 | $2.24 | $2.21 | $2.23 | $44.60 | 478,473 |
2018-01-26 | $2.23 | $2.24 | $2.18 | $2.23 | $44.60 | 711,901 |
2018-01-25 | $2.25 | $2.26 | $2.19 | $2.23 | $44.60 | 660,017 |
2018-01-24 | $2.32 | $2.33 | $2.20 | $2.22 | $44.40 | 1,073,476 |
2018-01-23 | $2.32 | $2.34 | $2.30 | $2.32 | $46.40 | 678,059 |
2018-01-22 | $2.30 | $2.32 | $2.27 | $2.29 | $45.80 | 730,565 |
2018-01-19 | $2.29 | $2.33 | $2.28 | $2.31 | $46.20 | 753,702 |
2018-01-18 | $2.31 | $2.33 | $2.24 | $2.31 | $46.20 | 861,450 |
2018-01-17 | $2.24 | $2.31 | $2.21 | $2.30 | $46.00 | 1,124,703 |
2018-01-16 | $2.43 | $2.44 | $2.20 | $2.23 | $44.60 | 1,930,075 |
2018-01-12 | $2.34 | $2.55 | $2.31 | $2.39 | $47.80 | 2,900,602 |
2018-01-11 | $2.15 | $2.37 | $2.14 | $2.34 | $46.80 | 3,189,379 |
2018-01-10 | $2.03 | $2.15 | $2.02 | $2.14 | $42.80 | 1,339,518 |
2018-01-09 | $2.00 | $2.05 | $1.98 | $2.05 | $41.00 | 1,063,062 |
2018-01-08 | $2.04 | $2.05 | $1.96 | $1.98 | $39.60 | 1,009,521 |
2018-01-05 | $2.04 | $2.11 | $2.00 | $2.03 | $40.60 | 1,733,268 |
2018-01-04 | $1.98 | $2.17 | $1.96 | $2.08 | $41.60 | 3,139,173 |
2018-01-03 | $2.18 | $2.21 | $2.02 | $2.11 | $42.20 | 2,005,501 |
2018-01-02 | $1.99 | $2.14 | $1.99 | $2.13 | $42.60 | 1,718,891 |
2017-12-29 | $1.98 | $2.01 | $1.96 | $1.97 | $39.40 | 900,888 |
2017-12-28 | $2.01 | $2.02 | $1.94 | $2.00 | $40.00 | 1,393,067 |
2017-12-27 | $2.01 | $2.04 | $2.00 | $2.01 | $40.20 | 767,948 |
2017-12-26 | $2.03 | $2.04 | $2.00 | $2.02 | $40.40 | 578,319 |
2017-12-22 | $2.03 | $2.05 | $1.99 | $2.01 | $40.20 | 887,042 |
2017-12-21 | $1.94 | $2.06 | $1.92 | $1.99 | $39.80 | 1,611,514 |
2017-12-20 | $1.95 | $1.96 | $1.91 | $1.93 | $38.60 | 556,811 |
2017-12-19 | $1.94 | $1.96 | $1.88 | $1.93 | $38.60 | 921,023 |
2017-12-18 | $1.86 | $1.94 | $1.84 | $1.92 | $38.40 | 1,160,434 |
2017-12-15 | $1.81 | $1.86 | $1.78 | $1.85 | $37.00 | 1,135,910 |
2017-12-14 | $1.85 | $1.86 | $1.79 | $1.81 | $36.20 | 700,306 |
2017-12-13 | $1.81 | $1.86 | $1.80 | $1.83 | $36.60 | 818,845 |
2017-12-12 | $1.86 | $1.90 | $1.81 | $1.81 | $36.20 | 755,592 |
2017-12-11 | $1.90 | $1.93 | $1.84 | $1.88 | $37.60 | 640,640 |
2017-12-08 | $1.81 | $1.90 | $1.81 | $1.90 | $38.00 | 959,401 |
2017-12-07 | $1.79 | $1.83 | $1.75 | $1.79 | $35.80 | 688,102 |
2017-12-06 | $1.75 | $1.81 | $1.75 | $1.79 | $35.80 | 689,421 |
2017-12-05 | $1.87 | $1.88 | $1.71 | $1.76 | $35.20 | 1,648,224 |
2017-12-04 | $2.01 | $2.02 | $1.86 | $1.88 | $37.60 | 1,704,286 |
2017-12-01 | $1.98 | $1.98 | $1.88 | $1.92 | $38.40 | 1,450,373 |
2017-11-30 | $2.20 | $2.22 | $1.94 | $2.01 | $40.20 | 2,737,382 |
2017-11-29 | $1.99 | $2.27 | $1.97 | $2.16 | $43.20 | 6,240,668 |
2017-11-28 | $1.65 | $1.92 | $1.62 | $1.89 | $37.80 | 2,555,733 |
2017-11-27 | $1.66 | $1.67 | $1.60 | $1.63 | $32.60 | 739,406 |
2017-11-24 | $1.69 | $1.70 | $1.63 | $1.64 | $32.80 | 430,226 |
2017-11-22 | $1.69 | $1.69 | $1.64 | $1.69 | $33.80 | 1,002,515 |
2017-11-21 | $1.56 | $1.69 | $1.56 | $1.64 | $32.80 | 1,815,590 |
2017-11-20 | $1.59 | $1.60 | $1.51 | $1.56 | $31.20 | 711,870 |
2017-11-17 | $1.54 | $1.59 | $1.52 | $1.59 | $31.80 | 804,326 |
2017-11-16 | $1.49 | $1.54 | $1.49 | $1.54 | $30.80 | 576,718 |
2017-11-15 | $1.47 | $1.51 | $1.45 | $1.48 | $29.60 | 618,973 |
2017-11-14 | $1.60 | $1.60 | $1.48 | $1.50 | $30.00 | 971,161 |
2017-11-13 | $1.59 | $1.65 | $1.53 | $1.59 | $31.80 | 1,088,188 |
2017-11-10 | $1.43 | $1.60 | $1.42 | $1.57 | $31.40 | 1,513,732 |
2017-11-09 | $1.52 | $1.53 | $1.38 | $1.43 | $28.60 | 1,886,841 |
2017-11-08 | $1.53 | $1.55 | $1.51 | $1.52 | $30.40 | 795,378 |
2017-11-07 | $1.56 | $1.59 | $1.52 | $1.53 | $30.60 | 748,286 |
2017-11-06 | $1.54 | $1.59 | $1.54 | $1.58 | $31.60 | 483,489 |
2017-11-03 | $1.59 | $1.61 | $1.52 | $1.54 | $30.80 | 1,337,083 |
2017-11-02 | $1.67 | $1.71 | $1.59 | $1.59 | $31.80 | 1,011,227 |
2017-11-01 | $1.65 | $1.71 | $1.64 | $1.68 | $33.60 | 973,669 |
2017-10-31 | $1.65 | $1.67 | $1.62 | $1.65 | $33.00 | 724,549 |
2017-10-30 | $1.57 | $1.66 | $1.57 | $1.61 | $32.20 | 872,427 |
2017-10-27 | $1.67 | $1.68 | $1.54 | $1.57 | $31.40 | 2,019,259 |
2017-10-26 | $1.78 | $1.79 | $1.62 | $1.67 | $33.40 | 1,700,663 |
2017-10-25 | $1.80 | $1.80 | $1.73 | $1.78 | $35.60 | 136,923 |
2017-10-24 | $1.79 | $1.80 | $1.75 | $1.79 | $35.80 | 77,361 |
2017-10-23 | $1.79 | $1.83 | $1.76 | $1.78 | $35.60 | 615,481 |
2017-10-20 | $1.86 | $1.87 | $1.78 | $1.78 | $35.60 | 1,061,526 |
2017-10-19 | $1.86 | $1.88 | $1.81 | $1.83 | $36.60 | 691,740 |
2017-10-18 | $1.84 | $1.88 | $1.83 | $1.85 | $37.00 | 685,735 |
2017-10-17 | $1.89 | $1.90 | $1.81 | $1.81 | $36.20 | 1,186,873 |
2017-10-16 | $1.80 | $1.90 | $1.75 | $1.86 | $37.20 | 2,296,740 |
2017-10-13 | $1.66 | $1.79 | $1.65 | $1.74 | $34.80 | 1,656,775 |
2017-10-12 | $1.78 | $1.79 | $1.63 | $1.65 | $33.00 | 2,478,642 |
2017-10-11 | $1.86 | $1.90 | $1.75 | $1.78 | $35.60 | 1,989,314 |
2017-10-10 | $1.91 | $1.91 | $1.83 | $1.86 | $37.20 | 1,516,541 |
2017-10-09 | $1.98 | $2.00 | $1.88 | $1.89 | $37.80 | 2,242,442 |
2017-10-06 | $2.06 | $2.08 | $1.95 | $1.96 | $39.20 | 1,632,841 |
2017-10-05 | $2.08 | $2.11 | $2.06 | $2.08 | $41.60 | 602,190 |
2017-10-04 | $2.10 | $2.15 | $2.08 | $2.09 | $41.80 | 992,005 |
2017-10-03 | $2.07 | $2.12 | $2.06 | $2.10 | $42.00 | 1,295,112 |
2017-10-02 | $1.96 | $2.06 | $1.90 | $2.05 | $41.00 | 2,418,369 |
2017-09-29 | $2.05 | $2.05 | $1.93 | $1.96 | $39.20 | 2,758,880 |
2017-09-28 | $2.07 | $2.10 | $2.01 | $2.03 | $40.60 | 3,285,371 |
2017-09-27 | $2.31 | $2.33 | $2.24 | $2.28 | $45.60 | 1,641,404 |
2017-09-26 | $2.39 | $2.41 | $2.28 | $2.29 | $45.80 | 1,474,007 |
2017-09-25 | $2.40 | $2.41 | $2.37 | $2.38 | $47.60 | 910,475 |
2017-09-22 | $2.40 | $2.42 | $2.35 | $2.39 | $47.80 | 981,375 |
2017-09-21 | $2.47 | $2.47 | $2.38 | $2.42 | $48.40 | 1,487,419 |
2017-09-20 | $2.37 | $2.50 | $2.37 | $2.44 | $48.80 | 2,668,244 |
2017-09-19 | $2.57 | $2.64 | $2.26 | $2.40 | $48.00 | 5,141,810 |
2017-09-18 | $2.73 | $2.80 | $2.64 | $2.73 | $54.60 | 2,653,684 |
2017-09-15 | $2.49 | $2.72 | $2.46 | $2.63 | $52.60 | 2,968,000 |
2017-09-14 | $2.51 | $2.52 | $2.43 | $2.50 | $50.00 | 707,258 |
2017-09-13 | $2.38 | $2.55 | $2.37 | $2.51 | $50.20 | 1,248,947 |
2017-09-12 | $2.50 | $2.50 | $2.36 | $2.39 | $47.80 | 1,193,710 |
2017-09-11 | $2.50 | $2.53 | $2.47 | $2.49 | $49.80 | 603,511 |
2017-09-08 | $2.52 | $2.55 | $2.46 | $2.50 | $50.00 | 780,497 |
2017-09-07 | $2.42 | $2.57 | $2.42 | $2.52 | $50.40 | 1,265,821 |
2017-09-06 | $2.41 | $2.45 | $2.41 | $2.42 | $48.40 | 520,117 |
2017-09-05 | $2.43 | $2.46 | $2.40 | $2.42 | $48.40 | 690,689 |
2017-09-01 | $2.44 | $2.48 | $2.39 | $2.42 | $48.40 | 950,132 |
2017-08-31 | $2.36 | $2.45 | $2.35 | $2.42 | $48.40 | 1,060,995 |
2017-08-30 | $2.34 | $2.37 | $2.30 | $2.36 | $47.20 | 811,113 |
2017-08-29 | $2.25 | $2.34 | $2.25 | $2.34 | $46.80 | 763,263 |
2017-08-28 | $2.27 | $2.32 | $2.25 | $2.26 | $45.20 | 655,737 |
2017-08-25 | $2.28 | $2.30 | $2.25 | $2.27 | $45.40 | 933,232 |
2017-08-24 | $2.25 | $2.32 | $2.24 | $2.26 | $45.20 | 889,517 |
2017-08-23 | $2.23 | $2.27 | $2.22 | $2.25 | $45.00 | 557,741 |
2017-08-22 | $2.26 | $2.27 | $2.22 | $2.24 | $44.80 | 726,377 |
2017-08-21 | $2.23 | $2.26 | $2.21 | $2.25 | $45.00 | 980,419 |
2017-08-18 | $2.23 | $2.27 | $2.22 | $2.22 | $44.40 | 681,191 |
2017-08-17 | $2.25 | $2.30 | $2.23 | $2.23 | $44.60 | 751,955 |
2017-08-16 | $2.30 | $2.32 | $2.24 | $2.28 | $45.60 | 847,915 |
2017-08-15 | $2.30 | $2.34 | $2.28 | $2.31 | $46.20 | 505,061 |
2017-08-14 | $2.31 | $2.34 | $2.27 | $2.33 | $46.60 | 752,362 |
2017-08-11 | $2.24 | $2.33 | $2.22 | $2.31 | $46.20 | 722,266 |
2017-08-10 | $2.35 | $2.35 | $2.24 | $2.25 | $45.00 | 1,122,788 |
2017-08-09 | $2.36 | $2.39 | $2.33 | $2.35 | $47.00 | 572,469 |
2017-08-08 | $2.43 | $2.47 | $2.34 | $2.35 | $47.00 | 871,715 |
2017-08-07 | $2.35 | $2.45 | $2.33 | $2.44 | $48.80 | 813,197 |
2017-08-04 | $2.38 | $2.39 | $2.30 | $2.33 | $46.60 | 750,612 |
2017-08-03 | $2.39 | $2.42 | $2.33 | $2.39 | $47.80 | 824,524 |
2017-08-02 | $2.39 | $2.44 | $2.35 | $2.40 | $48.00 | 1,001,236 |
2017-08-01 | $2.25 | $2.42 | $2.25 | $2.37 | $47.40 | 1,818,334 |
2017-07-31 | $2.31 | $2.31 | $2.24 | $2.24 | $44.80 | 1,022,733 |
2017-07-28 | $2.29 | $2.32 | $2.26 | $2.28 | $45.60 | 1,191,644 |
2017-07-27 | $2.38 | $2.38 | $2.28 | $2.32 | $46.40 | 1,794,448 |
2017-07-26 | $2.45 | $2.46 | $2.38 | $2.39 | $47.80 | 1,308,879 |
2017-07-25 | $2.48 | $2.50 | $2.43 | $2.44 | $48.80 | 1,262,676 |
2017-07-24 | $2.46 | $2.49 | $2.41 | $2.49 | $49.80 | 1,025,741 |
2017-07-21 | $2.52 | $2.55 | $2.43 | $2.48 | $49.60 | 1,114,295 |
2017-07-20 | $2.62 | $2.62 | $2.48 | $2.54 | $50.80 | 1,919,228 |
2017-07-19 | $2.65 | $2.77 | $2.60 | $2.63 | $52.60 | 3,355,901 |
2017-07-18 | $2.47 | $2.61 | $2.40 | $2.58 | $51.60 | 3,640,198 |
2017-07-17 | $2.38 | $2.38 | $2.28 | $2.31 | $46.20 | 1,339,191 |
2017-07-14 | $2.25 | $2.38 | $2.25 | $2.33 | $46.60 | 1,372,630 |
2017-07-13 | $2.24 | $2.31 | $2.22 | $2.23 | $44.60 | 1,451,079 |
2017-07-12 | $2.26 | $2.32 | $2.21 | $2.25 | $45.00 | 1,730,219 |
2017-07-11 | $2.35 | $2.36 | $2.25 | $2.25 | $45.00 | 2,160,854 |
2017-07-10 | $2.40 | $2.41 | $2.30 | $2.34 | $46.80 | 1,722,974 |
2017-07-07 | $2.38 | $2.51 | $2.30 | $2.37 | $47.40 | 2,452,138 |
2017-07-06 | $2.52 | $2.52 | $2.33 | $2.36 | $47.20 | 2,833,281 |
2017-07-05 | $2.68 | $2.70 | $2.45 | $2.48 | $49.60 | 3,684,743 |
2017-07-03 | $2.92 | $2.93 | $2.69 | $2.69 | $53.80 | 2,261,615 |
2017-06-30 | $2.77 | $2.95 | $2.61 | $2.95 | $59.00 | 5,174,451 |
2017-06-29 | $3.08 | $3.12 | $2.75 | $2.89 | $57.80 | 10,606,480 |
2017-06-28 | $3.68 | $4.21 | $3.68 | $3.93 | $78.60 | 4,327,677 |
2017-06-27 | $3.95 | $4.00 | $3.60 | $3.74 | $74.80 | 3,627,432 |
2017-06-26 | $3.11 | $4.16 | $3.08 | $4.05 | $81.00 | 6,769,860 |
2017-06-23 | $3.10 | $3.17 | $3.06 | $3.11 | $62.20 | 999,120 |
2017-06-22 | $3.23 | $3.25 | $3.04 | $3.08 | $61.60 | 1,463,617 |
2017-06-21 | $3.35 | $3.37 | $3.12 | $3.19 | $63.80 | 1,047,364 |
2017-06-20 | $3.51 | $3.51 | $3.19 | $3.27 | $65.40 | 1,445,946 |
2017-06-19 | $3.05 | $3.50 | $3.05 | $3.36 | $67.20 | 1,881,630 |
2017-06-16 | $2.99 | $3.05 | $2.90 | $3.00 | $60.00 | 1,231,131 |
2017-06-15 | $3.04 | $3.06 | $2.92 | $2.95 | $59.00 | 949,577 |
2017-06-14 | $3.12 | $3.13 | $3.04 | $3.07 | $61.40 | 546,417 |
2017-06-13 | $3.03 | $3.15 | $3.02 | $3.11 | $62.20 | 686,825 |
2017-06-12 | $3.07 | $3.15 | $2.91 | $3.02 | $60.40 | 1,278,092 |
2017-06-09 | $3.53 | $3.58 | $2.94 | $3.00 | $60.00 | 3,973,657 |
2017-06-08 | $3.40 | $3.59 | $3.30 | $3.53 | $70.60 | 1,086,471 |
2017-06-07 | $3.48 | $3.53 | $3.32 | $3.41 | $68.20 | 1,072,382 |
2017-06-06 | $3.72 | $3.74 | $3.40 | $3.41 | $68.20 | 1,308,199 |
2017-06-05 | $3.71 | $3.82 | $3.65 | $3.75 | $75.00 | 689,203 |
2017-06-02 | $3.47 | $3.74 | $3.44 | $3.68 | $73.60 | 1,185,616 |
2017-06-01 | $3.41 | $3.55 | $3.40 | $3.53 | $70.60 | 1,063,081 |
2017-05-31 | $3.54 | $3.59 | $3.38 | $3.41 | $68.20 | 2,831,817 |
2017-05-30 | $3.66 | $3.67 | $3.45 | $3.46 | $69.20 | 1,351,871 |
2017-05-26 | $3.70 | $3.74 | $3.65 | $3.67 | $73.40 | 338,808 |
2017-05-25 | $3.68 | $3.77 | $3.66 | $3.70 | $74.00 | 582,204 |
2017-05-24 | $3.54 | $3.77 | $3.54 | $3.66 | $73.20 | 1,266,592 |
2017-05-23 | $3.65 | $3.74 | $3.52 | $3.54 | $70.80 | 726,807 |
2017-05-22 | $3.48 | $3.77 | $3.46 | $3.60 | $72.00 | 1,009,089 |
2017-05-19 | $3.60 | $3.61 | $3.44 | $3.46 | $69.20 | 885,861 |
2017-05-18 | $3.67 | $3.67 | $3.32 | $3.43 | $68.60 | 1,517,230 |
2017-05-17 | $3.83 | $3.83 | $3.64 | $3.67 | $73.40 | 781,599 |
2017-05-16 | $4.08 | $4.08 | $3.65 | $3.78 | $75.60 | 1,701,762 |
2017-05-15 | $3.97 | $4.13 | $3.88 | $4.11 | $82.20 | 847,841 |
2017-05-12 | $4.00 | $4.01 | $3.91 | $3.95 | $79.00 | 450,218 |
2017-05-11 | $4.13 | $4.14 | $3.97 | $4.01 | $80.20 | 596,304 |
2017-05-10 | $4.07 | $4.23 | $4.03 | $4.11 | $82.20 | 513,629 |
2017-05-09 | $4.17 | $4.19 | $4.05 | $4.07 | $81.40 | 885,158 |
2017-05-08 | $4.12 | $4.12 | $4.03 | $4.05 | $81.00 | 245,553 |
2017-05-05 | $4.03 | $4.14 | $3.99 | $4.11 | $82.20 | 658,528 |
2017-05-04 | $4.08 | $4.09 | $3.97 | $3.98 | $79.60 | 512,525 |
2017-05-03 | $4.14 | $4.15 | $4.03 | $4.06 | $81.20 | 600,792 |
2017-05-02 | $4.24 | $4.29 | $4.05 | $4.11 | $82.20 | 886,062 |
2017-05-01 | $4.00 | $4.26 | $3.94 | $4.24 | $84.80 | 945,859 |
2017-04-28 | $3.97 | $4.06 | $3.91 | $4.00 | $80.00 | 777,221 |
2017-04-27 | $4.00 | $4.00 | $3.90 | $3.95 | $79.00 | 446,932 |
2017-04-26 | $4.02 | $4.10 | $3.98 | $4.00 | $80.00 | 698,103 |
2017-04-25 | $3.88 | $4.07 | $3.83 | $3.97 | $79.40 | 1,348,435 |
2017-04-24 | $3.83 | $3.85 | $3.70 | $3.73 | $74.60 | 1,298,445 |
2017-04-21 | $3.97 | $3.98 | $3.76 | $3.80 | $76.00 | 1,424,448 |
2017-04-20 | $4.14 | $4.17 | $3.75 | $3.97 | $79.40 | 1,897,573 |
2017-04-19 | $4.49 | $4.55 | $4.05 | $4.08 | $81.60 | 1,598,142 |
2017-04-18 | $4.57 | $4.57 | $4.46 | $4.47 | $89.40 | 538,819 |
2017-04-17 | $4.55 | $4.61 | $4.51 | $4.57 | $91.40 | 415,297 |
2017-04-13 | $4.57 | $4.61 | $4.51 | $4.54 | $90.80 | 569,977 |
2017-04-12 | $4.74 | $4.77 | $4.53 | $4.57 | $91.40 | 586,516 |
2017-04-11 | $4.70 | $4.87 | $4.61 | $4.75 | $95.00 | 1,169,618 |
2017-04-10 | $4.63 | $4.65 | $4.60 | $4.61 | $92.20 | 442,251 |
2017-04-07 | $4.61 | $4.67 | $4.50 | $4.60 | $92.00 | 685,845 |
2017-04-06 | $4.36 | $4.69 | $4.30 | $4.59 | $91.80 | 1,651,862 |
2017-04-05 | $4.35 | $4.39 | $4.22 | $4.26 | $85.20 | 1,249,279 |
2017-04-04 | $4.19 | $4.25 | $4.15 | $4.21 | $84.20 | 777,642 |
2017-04-03 | $4.28 | $4.34 | $4.15 | $4.19 | $83.80 | 898,959 |
2017-03-31 | $4.34 | $4.39 | $4.22 | $4.25 | $85.00 | 1,853,454 |
2017-03-30 | $4.48 | $4.55 | $4.37 | $4.42 | $88.40 | 576,423 |
2017-03-29 | $4.50 | $4.59 | $4.47 | $4.48 | $89.60 | 591,935 |
2017-03-28 | $4.60 | $4.61 | $4.51 | $4.53 | $90.60 | 401,256 |
2017-03-27 | $4.55 | $4.65 | $4.51 | $4.60 | $92.00 | 402,042 |
2017-03-24 | $4.55 | $4.62 | $4.52 | $4.57 | $91.40 | 475,291 |
2017-03-23 | $4.50 | $4.61 | $4.46 | $4.56 | $91.20 | 697,777 |
2017-03-22 | $4.45 | $4.53 | $4.39 | $4.45 | $89.00 | 685,587 |
2017-03-21 | $4.70 | $4.71 | $4.47 | $4.48 | $89.60 | 1,832,218 |
2017-03-20 | $4.86 | $4.87 | $4.65 | $4.71 | $94.20 | 1,306,900 |
2017-03-17 | $5.06 | $5.08 | $4.78 | $4.85 | $97.00 | 1,612,071 |
2017-03-16 | $4.94 | $5.15 | $4.93 | $5.04 | $100.80 | 1,181,716 |
2017-03-15 | $4.99 | $5.00 | $4.71 | $4.92 | $98.40 | 1,740,442 |
2017-03-14 | $4.73 | $5.06 | $4.62 | $4.87 | $97.40 | 1,440,174 |
2017-03-13 | $4.85 | $4.86 | $4.72 | $4.73 | $94.60 | 345,820 |
2017-03-10 | $4.66 | $4.91 | $4.66 | $4.83 | $96.60 | 1,050,319 |
2017-03-09 | $4.79 | $4.80 | $4.61 | $4.66 | $93.20 | 1,302,975 |
2017-03-08 | $5.03 | $5.03 | $4.64 | $4.65 | $93.00 | 2,196,042 |
2017-03-07 | $5.25 | $5.28 | $4.99 | $5.01 | $100.20 | 1,624,725 |
2017-03-06 | $5.47 | $5.49 | $5.20 | $5.23 | $104.60 | 1,496,847 |
2017-03-03 | $5.78 | $5.82 | $5.28 | $5.45 | $109.00 | 1,830,121 |
2017-03-02 | $5.90 | $5.92 | $5.70 | $5.77 | $115.40 | 878,679 |
2017-03-01 | $6.00 | $6.02 | $5.90 | $5.92 | $118.40 | 575,859 |
2017-02-28 | $5.98 | $6.01 | $5.94 | $6.00 | $120.00 | 560,702 |
2017-02-27 | $5.97 | $6.02 | $5.94 | $6.00 | $120.00 | 410,220 |
2017-02-24 | $5.89 | $6.04 | $5.89 | $5.97 | $119.40 | 419,400 |
2017-02-23 | $5.96 | $5.99 | $5.89 | $5.91 | $118.20 | 568,313 |
2017-02-22 | $5.95 | $5.98 | $5.92 | $5.96 | $119.20 | 409,894 |
2017-02-21 | $5.95 | $6.15 | $5.88 | $5.95 | $119.00 | 875,850 |
2017-02-17 | $5.89 | $5.96 | $5.87 | $5.94 | $118.80 | 893,474 |
2017-02-16 | $5.88 | $5.90 | $5.80 | $5.87 | $117.40 | 843,414 |
2017-02-15 | $5.77 | $5.88 | $5.76 | $5.79 | $115.80 | 786,454 |
2017-02-14 | $5.71 | $5.75 | $5.64 | $5.72 | $114.40 | 474,102 |
2017-02-13 | $5.74 | $5.76 | $5.62 | $5.70 | $114.00 | 852,511 |
2017-02-10 | $5.55 | $5.70 | $5.53 | $5.61 | $112.20 | 994,566 |
2017-02-09 | $5.36 | $5.53 | $5.36 | $5.48 | $109.60 | 775,959 |
2017-02-08 | $5.26 | $5.46 | $5.21 | $5.33 | $106.60 | 719,498 |
2017-02-07 | $5.30 | $5.31 | $5.21 | $5.29 | $105.80 | 520,892 |
2017-02-06 | $5.30 | $5.33 | $5.20 | $5.29 | $105.80 | 740,628 |
2017-02-03 | $5.26 | $5.38 | $5.23 | $5.27 | $105.40 | 949,118 |
2017-02-02 | $5.36 | $5.36 | $5.20 | $5.25 | $105.00 | 1,365,649 |
2017-02-01 | $5.62 | $5.63 | $5.26 | $5.27 | $105.40 | 2,556,090 |
2017-01-31 | $5.71 | $5.76 | $5.60 | $5.62 | $112.40 | 1,608,678 |
2017-01-30 | $5.75 | $5.93 | $5.70 | $5.72 | $114.40 | 5,633,827 |
2017-01-27 | $6.85 | $7.02 | $6.26 | $6.93 | $138.60 | 4,298,689 |
2017-01-26 | $7.05 | $7.23 | $6.76 | $6.78 | $135.60 | 2,045,827 |
2017-01-25 | $7.02 | $7.18 | $6.87 | $6.90 | $138.00 | 1,584,266 |
2017-01-24 | $7.02 | $7.18 | $6.72 | $6.95 | $139.00 | 2,766,758 |
2017-01-23 | $7.45 | $7.45 | $6.88 | $6.90 | $138.00 | 2,304,518 |
2017-01-20 | $8.60 | $8.61 | $6.95 | $7.46 | $149.20 | 4,958,263 |
2017-01-19 | $8.65 | $8.65 | $8.58 | $8.60 | $172.00 | 670,698 |
2017-01-18 | $8.65 | $8.67 | $8.61 | $8.65 | $173.00 | 501,185 |
2017-01-17 | $8.67 | $8.70 | $8.57 | $8.67 | $173.40 | 1,101,893 |
2017-01-13 | $8.72 | $8.77 | $8.65 | $8.66 | $173.20 | 1,715,157 |
2017-01-12 | $8.64 | $8.72 | $8.57 | $8.70 | $174.00 | 1,273,863 |
2017-01-11 | $8.61 | $8.69 | $8.60 | $8.60 | $172.00 | 2,489,990 |
2017-01-10 | $8.42 | $8.48 | $8.30 | $8.32 | $166.40 | 1,020,807 |
2017-01-09 | $8.46 | $8.52 | $8.34 | $8.45 | $169.00 | 689,003 |
2017-01-06 | $8.20 | $8.46 | $8.15 | $8.40 | $168.00 | 1,572,955 |
2017-01-05 | $8.28 | $8.31 | $8.16 | $8.19 | $163.80 | 676,420 |
2017-01-04 | $8.19 | $8.31 | $8.15 | $8.27 | $165.40 | 751,585 |
2017-01-03 | $8.23 | $8.31 | $8.13 | $8.18 | $163.60 | 730,951 |
2016-12-30 | $8.28 | $8.29 | $8.20 | $8.24 | $164.80 | 417,924 |
2016-12-29 | $8.27 | $8.30 | $8.19 | $8.25 | $165.00 | 424,272 |
2016-12-28 | $8.34 | $8.34 | $8.11 | $8.25 | $165.00 | 946,856 |
2016-12-27 | $8.34 | $8.39 | $8.32 | $8.32 | $166.40 | 421,061 |
2016-12-23 | $8.40 | $8.44 | $8.35 | $8.39 | $167.80 | 453,235 |
2016-12-22 | $8.37 | $8.47 | $8.35 | $8.44 | $168.80 | 939,479 |
2016-12-21 | $8.61 | $8.61 | $8.47 | $8.47 | $169.40 | 1,194,886 |
2016-12-20 | $8.68 | $8.69 | $8.58 | $8.61 | $172.20 | 3,750,044 |
2016-12-19 | $8.26 | $8.27 | $7.98 | $8.17 | $163.40 | 890,942 |
2016-12-16 | $8.35 | $8.41 | $8.08 | $8.23 | $164.60 | 1,227,803 |
2016-12-15 | $8.33 | $8.41 | $8.31 | $8.38 | $167.60 | 237,970 |
2016-12-14 | $8.38 | $8.40 | $8.33 | $8.34 | $166.80 | 305,574 |
2016-12-13 | $8.34 | $8.42 | $8.28 | $8.37 | $167.40 | 519,343 |
2016-12-12 | $8.40 | $8.45 | $8.25 | $8.28 | $165.60 | 1,011,326 |
2016-12-09 | $8.20 | $8.50 | $8.18 | $8.44 | $168.80 | 1,830,666 |
2016-12-08 | $8.08 | $8.18 | $8.06 | $8.15 | $163.00 | 436,036 |
2016-12-07 | $8.13 | $8.15 | $8.05 | $8.08 | $161.60 | 484,718 |
2016-12-06 | $8.10 | $8.15 | $8.07 | $8.12 | $162.40 | 314,279 |
2016-12-05 | $8.06 | $8.11 | $8.03 | $8.06 | $161.20 | 616,840 |
2016-12-02 | $8.07 | $8.15 | $8.01 | $8.01 | $160.20 | 685,803 |
2016-12-01 | $7.98 | $8.01 | $7.92 | $7.98 | $159.60 | 401,652 |
2016-11-30 | $8.00 | $8.05 | $7.94 | $7.96 | $159.20 | 537,511 |
2016-11-29 | $7.78 | $8.08 | $7.77 | $8.05 | $161.00 | 1,136,746 |
2016-11-28 | $7.82 | $7.86 | $7.74 | $7.76 | $155.20 | 538,081 |
2016-11-25 | $7.84 | $7.88 | $7.80 | $7.85 | $157.00 | 177,300 |
2016-11-23 | $7.66 | $7.82 | $7.65 | $7.80 | $156.00 | 340,084 |
2016-11-22 | $7.73 | $7.76 | $7.63 | $7.65 | $153.00 | 374,404 |
2016-11-21 | $7.74 | $7.78 | $7.72 | $7.74 | $154.80 | 272,067 |
2016-11-18 | $7.68 | $7.74 | $7.66 | $7.67 | $153.40 | 412,122 |
2016-11-17 | $7.80 | $7.87 | $7.58 | $7.61 | $152.20 | 785,627 |
2016-11-16 | $7.46 | $7.89 | $7.40 | $7.82 | $156.40 | 1,896,101 |
2016-11-15 | $7.47 | $7.56 | $7.39 | $7.48 | $149.60 | 859,674 |
2016-11-14 | $7.23 | $7.40 | $7.23 | $7.26 | $145.20 | 364,008 |
2016-11-11 | $7.04 | $7.33 | $7.00 | $7.27 | $145.40 | 1,039,888 |
2016-11-10 | $6.70 | $7.04 | $6.67 | $7.04 | $140.80 | 777,859 |
2016-11-09 | $6.88 | $7.22 | $6.65 | $6.67 | $133.40 | 1,754,548 |
2016-11-08 | $6.37 | $6.90 | $6.33 | $6.86 | $137.20 | 1,045,339 |
2016-11-07 | $6.50 | $6.60 | $6.49 | $6.51 | $130.20 | 377,549 |
2016-11-04 | $6.45 | $6.57 | $6.42 | $6.45 | $129.00 | 447,813 |
2016-11-03 | $6.52 | $6.53 | $6.42 | $6.43 | $128.60 | 491,091 |
2016-11-02 | $6.54 | $6.59 | $6.49 | $6.51 | $130.20 | 518,916 |
2016-11-01 | $6.71 | $6.72 | $6.48 | $6.51 | $130.20 | 749,057 |
2016-10-31 | $6.62 | $6.73 | $6.58 | $6.71 | $134.20 | 488,012 |
2016-10-28 | $6.72 | $6.72 | $6.58 | $6.63 | $132.60 | 569,280 |
2016-10-27 | $6.82 | $6.84 | $6.63 | $6.69 | $133.80 | 521,437 |
2016-10-26 | $7.02 | $7.04 | $6.71 | $6.79 | $135.80 | 914,262 |
2016-10-25 | $7.05 | $7.06 | $7.00 | $7.01 | $140.20 | 300,175 |
2016-10-24 | $7.08 | $7.13 | $7.00 | $7.03 | $140.60 | 294,158 |
2016-10-21 | $7.03 | $7.11 | $7.00 | $7.04 | $140.80 | 1,087,265 |
2016-10-20 | $6.98 | $7.20 | $6.92 | $7.11 | $142.20 | 2,875,824 |
2016-10-19 | $6.83 | $6.85 | $6.63 | $6.66 | $133.20 | 2,785,022 |
2016-10-18 | $7.09 | $7.13 | $7.00 | $7.02 | $140.40 | 621,342 |
2016-10-17 | $7.09 | $7.14 | $6.97 | $7.04 | $140.80 | 463,568 |
2016-10-14 | $7.04 | $7.13 | $6.80 | $7.06 | $141.20 | 2,452,323 |
2016-10-13 | $7.19 | $7.30 | $7.16 | $7.20 | $144.00 | 865,656 |
2016-10-12 | $7.34 | $7.34 | $6.96 | $7.14 | $142.80 | 1,244,198 |
2016-10-11 | $7.37 | $7.43 | $7.33 | $7.37 | $147.40 | 582,025 |
2016-10-10 | $7.44 | $7.45 | $7.31 | $7.34 | $146.80 | 217,597 |
2016-10-07 | $7.38 | $7.64 | $7.15 | $7.41 | $148.20 | 1,445,025 |
2016-10-06 | $7.54 | $7.60 | $7.26 | $7.37 | $147.40 | 1,125,650 |
2016-10-05 | $7.60 | $7.61 | $7.53 | $7.58 | $151.60 | 1,326,754 |
2016-10-04 | $7.66 | $7.69 | $7.54 | $7.59 | $151.80 | 775,884 |
2016-10-03 | $7.74 | $7.76 | $7.60 | $7.68 | $153.60 | 431,383 |
2016-09-30 | $7.61 | $7.76 | $7.60 | $7.69 | $153.80 | 656,711 |
2016-09-29 | $7.76 | $7.78 | $7.55 | $7.57 | $151.40 | 1,177,513 |
2016-09-28 | $8.00 | $8.09 | $7.62 | $7.72 | $154.40 | 2,759,710 |
2016-09-27 | $8.03 | $8.07 | $8.03 | $8.07 | $161.40 | 490,595 |
2016-09-26 | $8.07 | $8.09 | $8.01 | $8.04 | $160.80 | 576,825 |
2016-09-23 | $8.11 | $8.13 | $8.06 | $8.09 | $161.80 | 282,030 |
2016-09-22 | $8.09 | $8.16 | $8.05 | $8.12 | $162.40 | 373,227 |
2016-09-21 | $8.05 | $8.13 | $8.03 | $8.10 | $162.00 | 897,527 |
2016-09-20 | $8.00 | $8.08 | $8.00 | $8.04 | $160.80 | 303,882 |
2016-09-19 | $8.04 | $8.08 | $8.00 | $8.01 | $160.20 | 327,793 |
2016-09-16 | $8.06 | $8.09 | $8.01 | $8.03 | $160.60 | 518,524 |
2016-09-15 | $8.10 | $8.12 | $7.99 | $8.06 | $161.20 | 884,510 |
2016-09-14 | $8.15 | $8.22 | $8.03 | $8.08 | $161.60 | 1,103,812 |
2016-09-13 | $8.12 | $8.18 | $8.10 | $8.13 | $162.60 | 581,880 |
2016-09-12 | $8.15 | $8.17 | $8.10 | $8.12 | $162.40 | 624,081 |
2016-09-09 | $8.19 | $8.21 | $8.13 | $8.15 | $163.00 | 874,234 |
2016-09-08 | $8.29 | $8.30 | $8.15 | $8.21 | $164.20 | 3,456,214 |
2016-09-07 | $7.61 | $7.78 | $7.60 | $7.75 | $155.00 | 596,107 |
2016-09-06 | $7.55 | $7.63 | $7.55 | $7.56 | $151.20 | 353,996 |
2016-09-02 | $7.52 | $7.61 | $7.50 | $7.59 | $151.80 | 265,259 |
2016-09-01 | $7.57 | $7.58 | $7.50 | $7.54 | $150.80 | 176,813 |
2016-08-31 | $7.46 | $7.53 | $7.39 | $7.53 | $150.60 | 434,972 |
2016-08-30 | $7.40 | $7.47 | $7.36 | $7.45 | $149.00 | 759,703 |
2016-08-29 | $7.45 | $7.50 | $7.39 | $7.42 | $148.40 | 418,273 |
2016-08-26 | $7.47 | $7.50 | $7.42 | $7.43 | $148.60 | 301,335 |
2016-08-25 | $7.46 | $7.53 | $7.42 | $7.47 | $149.40 | 357,879 |
2016-08-24 | $7.48 | $7.61 | $7.39 | $7.47 | $149.40 | 1,663,526 |
2016-08-23 | $7.72 | $7.75 | $7.61 | $7.65 | $153.00 | 394,783 |
2016-08-22 | $7.72 | $7.76 | $7.70 | $7.73 | $154.60 | 296,841 |
2016-08-19 | $7.74 | $7.79 | $7.68 | $7.75 | $155.00 | 618,138 |
2016-08-18 | $7.62 | $7.73 | $7.59 | $7.72 | $154.40 | 331,537 |
2016-08-17 | $7.67 | $7.71 | $7.62 | $7.63 | $152.60 | 402,841 |
2016-08-16 | $7.60 | $7.71 | $7.55 | $7.70 | $154.00 | 356,251 |
2016-08-15 | $7.57 | $7.63 | $7.56 | $7.61 | $152.20 | 227,886 |
2016-08-12 | $7.56 | $7.61 | $7.52 | $7.55 | $151.00 | 263,601 |
2016-08-11 | $7.50 | $7.61 | $7.45 | $7.56 | $151.20 | 1,066,755 |
2016-08-10 | $7.35 | $7.54 | $7.27 | $7.48 | $149.60 | 2,110,048 |
2016-08-09 | $7.03 | $7.08 | $6.99 | $7.06 | $141.20 | 517,251 |
2016-08-08 | $6.99 | $7.06 | $6.96 | $7.02 | $140.40 | 445,659 |
2016-08-05 | $6.92 | $7.01 | $6.89 | $6.98 | $139.60 | 314,087 |
2016-08-04 | $6.98 | $7.00 | $6.91 | $6.92 | $138.40 | 380,119 |
2016-08-03 | $6.96 | $7.03 | $6.93 | $6.98 | $139.60 | 369,158 |
2016-08-02 | $7.00 | $7.05 | $6.93 | $7.01 | $140.20 | 883,341 |
2016-08-01 | $6.99 | $7.02 | $6.95 | $7.02 | $140.40 | 352,048 |
2016-07-29 | $6.97 | $7.02 | $6.93 | $7.00 | $140.00 | 352,251 |
2016-07-28 | $6.95 | $7.03 | $6.91 | $6.97 | $139.40 | 547,620 |
2016-07-27 | $7.12 | $7.15 | $6.93 | $6.97 | $139.40 | 607,570 |
2016-07-26 | $6.88 | $7.00 | $6.85 | $6.97 | $139.40 | 618,271 |
2016-07-25 | $6.85 | $6.94 | $6.83 | $6.92 | $138.40 | 318,173 |
2016-07-22 | $6.84 | $6.92 | $6.81 | $6.82 | $136.40 | 538,771 |
2016-07-21 | $6.85 | $6.89 | $6.80 | $6.86 | $137.20 | 662,682 |
2016-07-20 | $7.09 | $7.09 | $6.89 | $6.89 | $137.80 | 855,877 |
2016-07-19 | $7.05 | $7.14 | $6.95 | $7.07 | $141.40 | 1,427,431 |
2016-07-18 | $7.20 | $7.28 | $6.95 | $7.01 | $140.20 | 1,041,796 |
2016-07-15 | $7.38 | $7.38 | $7.16 | $7.19 | $143.80 | 1,899,900 |
2016-07-14 | $6.91 | $7.10 | $6.84 | $7.02 | $140.40 | 1,464,000 |
2016-07-13 | $6.90 | $6.93 | $6.79 | $6.85 | $137.00 | 1,117,554 |
2016-07-12 | $6.91 | $6.95 | $6.66 | $6.87 | $137.40 | 1,873,630 |
2016-07-11 | $7.11 | $7.16 | $6.85 | $6.88 | $137.60 | 1,983,128 |
2016-07-08 | $7.32 | $7.34 | $7.08 | $7.10 | $142.00 | 1,190,028 |
2016-07-07 | $7.45 | $7.46 | $7.26 | $7.29 | $145.80 | 873,910 |
2016-07-06 | $7.37 | $7.51 | $7.36 | $7.41 | $148.20 | 1,589,034 |
2016-07-05 | $7.37 | $7.40 | $7.26 | $7.30 | $146.00 | 922,473 |
2016-07-01 | $7.55 | $7.57 | $7.03 | $7.31 | $146.20 | 2,176,307 |
2016-06-30 | $7.66 | $7.67 | $7.45 | $7.49 | $149.80 | 1,195,820 |
2016-06-29 | $7.68 | $7.70 | $7.61 | $7.65 | $153.00 | 457,607 |
2016-06-28 | $7.63 | $7.66 | $7.55 | $7.63 | $152.60 | 490,114 |
2016-06-27 | $7.69 | $7.70 | $7.53 | $7.55 | $151.00 | 784,633 |
2016-06-24 | $7.68 | $7.75 | $7.66 | $7.71 | $154.20 | 915,382 |
2016-06-23 | $7.73 | $7.79 | $7.72 | $7.77 | $155.40 | 457,960 |
2016-06-22 | $7.74 | $7.77 | $7.72 | $7.73 | $154.60 | 931,334 |
2016-06-21 | $7.77 | $7.79 | $7.73 | $7.74 | $154.80 | 532,603 |
2016-06-20 | $7.78 | $7.86 | $7.73 | $7.74 | $154.80 | 959,489 |
2016-06-17 | $7.83 | $7.85 | $7.75 | $7.78 | $155.60 | 858,640 |
2016-06-16 | $7.70 | $7.84 | $7.70 | $7.81 | $156.20 | 1,326,143 |
2016-06-15 | $7.78 | $7.86 | $7.78 | $7.82 | $156.40 | 814,865 |
2016-06-14 | $7.86 | $7.87 | $7.78 | $7.83 | $156.60 | 517,974 |
2016-06-13 | $7.83 | $7.85 | $7.80 | $7.84 | $156.80 | 599,871 |
2016-06-10 | $7.81 | $7.88 | $7.77 | $7.83 | $156.60 | 2,600,403 |
2016-06-09 | $7.62 | $7.67 | $7.56 | $7.57 | $151.40 | 1,306,687 |
2016-06-08 | $7.71 | $7.75 | $7.55 | $7.61 | $152.20 | 1,673,501 |
2016-06-07 | $7.76 | $7.76 | $7.71 | $7.71 | $154.20 | 735,856 |
2016-06-06 | $7.73 | $7.78 | $7.72 | $7.77 | $155.40 | 409,375 |
2016-06-03 | $7.75 | $7.76 | $7.70 | $7.72 | $154.40 | 271,901 |
2016-06-02 | $7.72 | $7.80 | $7.72 | $7.77 | $155.40 | 325,393 |
2016-06-01 | $7.70 | $7.77 | $7.68 | $7.74 | $154.80 | 490,900 |
2016-05-31 | $7.75 | $7.78 | $7.68 | $7.70 | $154.00 | 527,302 |
2016-05-27 | $7.85 | $7.86 | $7.70 | $7.75 | $155.00 | 703,522 |
2016-05-26 | $7.70 | $7.87 | $7.68 | $7.83 | $156.60 | 1,075,707 |
2016-05-25 | $7.65 | $7.72 | $7.62 | $7.66 | $153.20 | 801,782 |
2016-05-24 | $7.70 | $7.75 | $7.58 | $7.63 | $152.60 | 976,818 |
2016-05-23 | $7.65 | $7.72 | $7.62 | $7.67 | $153.40 | 454,140 |
2016-05-20 | $7.73 | $7.76 | $7.41 | $7.66 | $153.20 | 1,846,211 |
2016-05-19 | $7.89 | $7.94 | $7.71 | $7.72 | $154.40 | 1,330,747 |
2016-05-18 | $7.85 | $7.95 | $7.84 | $7.86 | $157.20 | 542,411 |
2016-05-17 | $7.97 | $7.99 | $7.84 | $7.87 | $157.40 | 1,014,830 |
2016-05-16 | $7.96 | $8.00 | $7.96 | $7.97 | $159.40 | 356,735 |
2016-05-13 | $8.00 | $8.01 | $7.95 | $7.95 | $159.00 | 985,316 |
2016-05-12 | $8.02 | $8.06 | $7.99 | $8.01 | $160.20 | 691,599 |
2016-05-11 | $8.00 | $8.04 | $7.98 | $8.00 | $160.00 | 1,001,424 |
2016-05-10 | $8.06 | $8.11 | $8.05 | $8.10 | $162.00 | 438,203 |
2016-05-09 | $7.97 | $8.08 | $7.96 | $8.07 | $161.40 | 366,604 |
2016-05-06 | $8.00 | $8.02 | $7.95 | $7.95 | $159.00 | 640,105 |
2016-05-05 | $8.01 | $8.03 | $7.99 | $8.00 | $160.00 | 342,131 |
2016-05-04 | $8.02 | $8.04 | $8.00 | $8.01 | $160.20 | 351,954 |
2016-05-03 | $8.03 | $8.06 | $8.00 | $8.03 | $160.60 | 426,291 |
2016-05-02 | $8.04 | $8.07 | $8.01 | $8.04 | $160.80 | 304,202 |
2016-04-29 | $8.03 | $8.06 | $7.99 | $8.05 | $161.00 | 410,494 |
2016-04-28 | $8.05 | $8.08 | $8.02 | $8.04 | $160.80 | 317,233 |
2016-04-27 | $8.06 | $8.09 | $8.05 | $8.08 | $161.60 | 192,252 |
2016-04-26 | $8.07 | $8.09 | $8.04 | $8.06 | $161.20 | 203,254 |
2016-04-25 | $8.04 | $8.07 | $8.02 | $8.07 | $161.40 | 261,761 |
2016-04-22 | $8.03 | $8.08 | $8.02 | $8.04 | $160.80 | 281,979 |
2016-04-21 | $8.07 | $8.08 | $8.03 | $8.04 | $160.80 | 263,833 |
2016-04-20 | $8.02 | $8.10 | $8.02 | $8.09 | $161.80 | 654,114 |
2016-04-19 | $8.03 | $8.05 | $7.99 | $8.04 | $160.80 | 425,285 |
2016-04-18 | $7.97 | $8.05 | $7.97 | $8.03 | $160.60 | 504,863 |
2016-04-15 | $7.99 | $8.02 | $7.97 | $7.97 | $159.40 | 548,538 |
2016-04-14 | $8.02 | $8.03 | $7.96 | $8.00 | $160.00 | 1,431,129 |
2016-04-13 | $8.04 | $8.06 | $8.01 | $8.01 | $160.20 | 449,021 |
2016-04-12 | $8.04 | $8.07 | $8.02 | $8.04 | $160.80 | 441,929 |
2016-04-11 | $8.02 | $8.10 | $8.01 | $8.05 | $161.00 | 412,345 |
2016-04-08 | $8.10 | $8.10 | $8.00 | $8.02 | $160.40 | 654,391 |
2016-04-07 | $8.12 | $8.14 | $8.06 | $8.09 | $161.80 | 513,692 |
2016-04-06 | $8.15 | $8.16 | $8.09 | $8.13 | $162.60 | 390,777 |
2016-04-05 | $8.16 | $8.17 | $8.08 | $8.14 | $162.80 | 530,091 |
2016-04-04 | $8.18 | $8.20 | $8.17 | $8.18 | $163.60 | 308,268 |
2016-04-01 | $8.13 | $8.19 | $8.10 | $8.19 | $163.80 | 576,110 |
2016-03-31 | $8.12 | $8.18 | $8.12 | $8.15 | $163.00 | 641,234 |
2016-03-30 | $8.15 | $8.19 | $8.11 | $8.11 | $162.20 | 920,710 |
2016-03-29 | $8.12 | $8.19 | $8.10 | $8.14 | $162.80 | 590,579 |
2016-03-28 | $8.07 | $8.13 | $8.03 | $8.12 | $162.40 | 449,435 |
2016-03-24 | $7.99 | $8.07 | $7.98 | $8.07 | $161.40 | 918,197 |
2016-03-23 | $7.99 | $8.00 | $7.98 | $8.00 | $160.00 | 767,801 |
2016-03-22 | $7.97 | $8.00 | $7.97 | $7.98 | $159.60 | 307,267 |
2016-03-21 | $7.99 | $8.01 | $7.97 | $7.99 | $159.80 | 329,967 |
2016-03-18 | $8.01 | $8.03 | $7.97 | $7.97 | $159.40 | 447,055 |
2016-03-17 | $7.98 | $8.03 | $7.96 | $7.99 | $159.80 | 665,017 |
2016-03-16 | $7.97 | $8.00 | $7.92 | $7.98 | $159.60 | 513,251 |
2016-03-15 | $7.97 | $7.98 | $7.93 | $7.96 | $159.20 | 351,094 |
2016-03-14 | $7.97 | $8.00 | $7.95 | $7.97 | $159.40 | 434,513 |
2016-03-11 | $8.03 | $8.03 | $7.94 | $7.97 | $159.40 | 874,473 |
2016-03-10 | $8.02 | $8.05 | $7.97 | $7.99 | $159.80 | 457,128 |
2016-03-09 | $8.01 | $8.03 | $7.96 | $8.02 | $160.40 | 448,479 |
2016-03-08 | $8.01 | $8.04 | $8.00 | $8.00 | $160.00 | 53,206 |
2016-03-07 | $8.00 | $8.04 | $8.00 | $8.01 | $160.20 | 49,793 |
2016-03-04 | $7.97 | $8.07 | $7.96 | $8.03 | $160.60 | 691,692 |
2016-03-03 | $7.96 | $7.99 | $7.95 | $7.97 | $159.40 | 455,997 |
2016-03-02 | $7.95 | $7.97 | $7.92 | $7.97 | $159.40 | 610,958 |
2016-03-01 | $7.97 | $7.98 | $7.93 | $7.94 | $158.80 | 102,768 |
2016-02-29 | $7.96 | $7.98 | $7.93 | $7.95 | $159.00 | 150,050 |
2016-02-26 | $7.96 | $7.97 | $7.95 | $7.96 | $159.20 | 415,612 |
2016-02-25 | $7.95 | $7.97 | $7.93 | $7.96 | $159.20 | 641,561 |
2016-02-24 | $7.91 | $7.97 | $7.91 | $7.95 | $159.00 | 386,240 |
2016-02-23 | $7.93 | $7.95 | $7.92 | $7.94 | $158.80 | 66,502 |
2016-02-22 | $7.91 | $7.97 | $7.90 | $7.95 | $159.00 | 127,378 |
2016-02-19 | $7.87 | $7.93 | $7.84 | $7.93 | $158.60 | 514,345 |
2016-02-18 | $7.86 | $7.90 | $7.86 | $7.89 | $157.80 | 403,666 |
2016-02-17 | $7.84 | $7.90 | $7.83 | $7.87 | $157.40 | 733,598 |
2016-02-16 | $7.86 | $7.89 | $7.83 | $7.83 | $156.60 | 373,835 |
2016-02-12 | $7.78 | $7.86 | $7.74 | $7.82 | $156.40 | 661,038 |
2016-02-11 | $7.73 | $7.77 | $7.71 | $7.75 | $155.00 | 669,597 |
2016-02-10 | $7.80 | $7.82 | $7.78 | $7.78 | $155.60 | 636,563 |
2016-02-09 | $7.71 | $7.80 | $7.70 | $7.76 | $155.20 | 485,418 |
2016-02-08 | $7.86 | $7.88 | $7.72 | $7.75 | $155.00 | 890,824 |
2016-02-05 | $7.89 | $7.94 | $7.86 | $7.91 | $158.20 | 884,968 |
2016-02-04 | $7.83 | $7.90 | $7.83 | $7.85 | $157.00 | 566,943 |
2016-02-03 | $7.89 | $7.90 | $7.81 | $7.85 | $157.00 | 554,260 |
2016-02-02 | $7.87 | $7.90 | $7.83 | $7.87 | $157.40 | 484,071 |
2016-02-01 | $7.79 | $7.94 | $7.73 | $7.92 | $158.40 | 1,122,987 |
2016-01-29 | $7.73 | $7.79 | $7.68 | $7.79 | $155.80 | 525,530 |
2016-01-28 | $7.72 | $7.76 | $7.61 | $7.68 | $153.60 | 685,158 |
2016-01-27 | $7.76 | $7.81 | $7.69 | $7.73 | $154.60 | 565,543 |
2016-01-26 | $7.72 | $7.83 | $7.70 | $7.78 | $155.60 | 549,980 |
2016-01-25 | $7.77 | $7.78 | $7.70 | $7.71 | $154.20 | 500,531 |
2016-01-22 | $7.78 | $7.80 | $7.72 | $7.80 | $156.00 | 728,188 |
2016-01-21 | $7.65 | $7.74 | $7.62 | $7.71 | $154.20 | 743,690 |
2016-01-20 | $7.60 | $7.62 | $7.55 | $7.58 | $151.60 | 953,451 |
2016-01-19 | $7.65 | $7.75 | $7.61 | $7.64 | $152.80 | 618,062 |
2016-01-15 | $7.65 | $7.67 | $7.58 | $7.64 | $152.80 | 960,053 |
2016-01-14 | $7.68 | $7.71 | $7.65 | $7.68 | $153.60 | 598,229 |
2016-01-13 | $7.75 | $7.77 | $7.66 | $7.68 | $153.60 | 705,420 |
2016-01-12 | $7.77 | $7.78 | $7.72 | $7.75 | $155.00 | 776,396 |
2016-01-11 | $7.77 | $7.79 | $7.71 | $7.74 | $154.80 | 553,850 |
2016-01-08 | $7.82 | $7.84 | $7.74 | $7.76 | $155.20 | 1,309,299 |
2016-01-07 | $7.83 | $7.86 | $7.79 | $7.81 | $156.20 | 772,911 |
2016-01-06 | $7.85 | $7.88 | $7.83 | $7.88 | $157.60 | 1,215,933 |
2016-01-05 | $7.89 | $7.95 | $7.88 | $7.89 | $157.80 | 630,486 |
2016-01-04 | $7.80 | $7.91 | $7.80 | $7.90 | $158.00 | 569,761 |
2015-12-31 | $7.85 | $7.89 | $7.80 | $7.84 | $156.80 | 879,012 |
2015-12-30 | $7.86 | $7.87 | $7.84 | $7.84 | $156.80 | 450,813 |
2015-12-29 | $7.85 | $7.89 | $7.84 | $7.86 | $157.20 | 846,667 |
2015-12-28 | $7.85 | $7.87 | $7.83 | $7.84 | $156.80 | 370,705 |
2015-12-24 | $7.87 | $7.89 | $7.85 | $7.86 | $157.20 | 117,744 |
2015-12-23 | $7.87 | $7.89 | $7.85 | $7.89 | $157.80 | 520,460 |
2015-12-22 | $7.87 | $7.89 | $7.83 | $7.85 | $157.00 | 699,142 |
2015-12-21 | $7.85 | $7.90 | $7.83 | $7.87 | $157.40 | 568,943 |
2015-12-18 | $7.86 | $7.90 | $7.82 | $7.84 | $156.80 | 678,775 |
2015-12-17 | $7.96 | $7.96 | $7.86 | $7.88 | $157.60 | 498,869 |
2015-12-16 | $7.83 | $7.94 | $7.82 | $7.90 | $158.00 | 846,708 |
2015-12-15 | $7.79 | $7.84 | $7.79 | $7.80 | $156.00 | 1,087,938 |
2015-12-14 | $7.80 | $7.86 | $7.75 | $7.76 | $155.20 | 579,432 |
2015-12-11 | $7.84 | $7.91 | $7.80 | $7.80 | $156.00 | 543,884 |
2015-12-10 | $7.92 | $7.93 | $7.84 | $7.88 | $157.60 | 752,342 |
2015-12-09 | $7.92 | $7.96 | $7.90 | $7.95 | $159.00 | 520,630 |
2015-12-08 | $7.89 | $7.95 | $7.87 | $7.95 | $159.00 | 828,798 |
2015-12-07 | $7.87 | $7.94 | $7.87 | $7.93 | $158.60 | 466,859 |
2015-12-04 | $7.91 | $7.94 | $7.86 | $7.90 | $158.00 | 476,603 |
2015-12-03 | $7.89 | $7.91 | $7.84 | $7.91 | $158.20 | 472,658 |
2015-12-02 | $7.90 | $7.93 | $7.87 | $7.89 | $157.80 | 364,861 |
2015-12-01 | $7.89 | $7.91 | $7.84 | $7.89 | $157.80 | 481,085 |
2015-11-30 | $7.86 | $7.95 | $7.85 | $7.88 | $157.60 | 617,942 |
2015-11-27 | $7.92 | $7.92 | $7.82 | $7.86 | $157.20 | 182,756 |
2015-11-25 | $7.90 | $7.92 | $7.84 | $7.91 | $158.20 | 411,587 |
2015-11-24 | $7.67 | $7.92 | $7.67 | $7.88 | $157.60 | 1,058,943 |
2015-11-23 | $7.70 | $7.72 | $7.68 | $7.71 | $154.20 | 669,664 |
2015-11-20 | $7.70 | $7.72 | $7.66 | $7.71 | $154.20 | 651,598 |
2015-11-19 | $7.72 | $7.72 | $7.66 | $7.67 | $153.40 | 744,346 |
2015-11-18 | $7.73 | $7.76 | $7.69 | $7.72 | $154.40 | 771,742 |
2015-11-17 | $7.77 | $7.81 | $7.72 | $7.72 | $154.40 | 552,185 |
2015-11-16 | $7.59 | $7.75 | $7.56 | $7.74 | $154.80 | 657,127 |
2015-11-13 | $7.62 | $7.65 | $7.56 | $7.60 | $152.00 | 884,142 |
2015-11-12 | $7.76 | $7.78 | $7.60 | $7.68 | $153.60 | 888,712 |
2015-11-11 | $7.79 | $7.82 | $7.70 | $7.78 | $155.60 | 820,231 |
2015-11-10 | $7.82 | $7.87 | $7.75 | $7.80 | $156.00 | 701,595 |
2015-11-09 | $7.86 | $7.88 | $7.80 | $7.83 | $156.60 | 592,616 |
2015-11-06 | $7.83 | $7.90 | $7.83 | $7.84 | $156.80 | 1,440,774 |
2015-11-05 | $7.92 | $7.93 | $7.80 | $7.83 | $156.60 | 1,127,382 |
2015-11-04 | $7.90 | $7.92 | $7.85 | $7.92 | $158.40 | 840,353 |
2015-11-03 | $7.95 | $7.95 | $7.85 | $7.89 | $157.80 | 1,022,595 |
2015-11-02 | $7.91 | $7.99 | $7.88 | $7.93 | $158.60 | 1,985,159 |
2015-10-30 | $7.90 | $7.95 | $7.83 | $7.88 | $157.60 | 1,697,586 |
2015-10-29 | $8.00 | $8.01 | $7.75 | $7.88 | $157.60 | 4,078,362 |
2015-10-28 | $8.03 | $8.11 | $7.92 | $8.06 | $161.20 | 12,124,889 |
2015-10-27 | $6.06 | $8.74 | $6.02 | $8.67 | $173.40 | 9,124,132 |
2015-10-26 | $6.17 | $6.25 | $6.06 | $6.08 | $121.60 | 705,796 |
2015-10-23 | $6.16 | $6.19 | $6.07 | $6.18 | $123.60 | 866,795 |
2015-10-22 | $6.28 | $6.29 | $6.03 | $6.11 | $122.20 | 1,161,894 |
2015-10-21 | $6.37 | $6.38 | $6.16 | $6.22 | $124.40 | 715,418 |
2015-10-20 | $6.48 | $6.55 | $6.33 | $6.33 | $126.60 | 955,275 |
2015-10-19 | $6.27 | $6.51 | $6.25 | $6.50 | $130.00 | 1,006,448 |
2015-10-16 | $6.28 | $6.49 | $6.26 | $6.32 | $126.40 | 1,362,005 |
2015-10-15 | $6.10 | $6.38 | $6.09 | $6.31 | $126.20 | 983,906 |
2015-10-14 | $6.16 | $6.26 | $5.98 | $6.05 | $121.00 | 1,189,321 |
2015-10-13 | $6.23 | $6.33 | $6.13 | $6.13 | $122.60 | 656,819 |
2015-10-12 | $6.27 | $6.34 | $6.20 | $6.26 | $125.20 | 580,506 |
2015-10-09 | $6.25 | $6.28 | $6.15 | $6.28 | $125.60 | 617,830 |
2015-10-08 | $6.15 | $6.28 | $6.13 | $6.25 | $125.00 | 659,607 |
2015-10-07 | $6.17 | $6.24 | $6.02 | $6.17 | $123.40 | 856,272 |
2015-10-06 | $6.36 | $6.48 | $6.09 | $6.09 | $121.80 | 1,211,510 |
2015-10-05 | $6.35 | $6.42 | $6.27 | $6.36 | $127.20 | 1,107,633 |
2015-10-02 | $6.10 | $6.29 | $5.92 | $6.26 | $125.20 | 1,120,035 |
2015-10-01 | $6.00 | $6.23 | $5.98 | $6.18 | $123.60 | 1,407,041 |
2015-09-30 | $6.20 | $6.22 | $5.88 | $6.07 | $121.40 | 1,749,334 |
2015-09-29 | $6.20 | $6.29 | $6.02 | $6.10 | $122.00 | 1,695,722 |
2015-09-28 | $6.73 | $6.74 | $6.08 | $6.20 | $124.00 | 2,506,470 |
2015-09-25 | $6.98 | $7.00 | $6.70 | $6.80 | $136.00 | 1,359,026 |
2015-09-24 | $6.90 | $6.95 | $6.68 | $6.83 | $136.60 | 1,498,786 |
2015-09-23 | $7.18 | $7.19 | $6.91 | $7.00 | $140.00 | 1,263,245 |
2015-09-22 | $7.22 | $7.30 | $7.14 | $7.17 | $143.40 | 1,443,920 |
2015-09-21 | $7.55 | $7.56 | $7.22 | $7.33 | $146.60 | 1,982,522 |
2015-09-18 | $7.65 | $7.87 | $7.48 | $7.51 | $150.20 | 2,986,436 |
2015-09-17 | $8.10 | $8.16 | $7.61 | $7.66 | $153.20 | 4,365,045 |
2015-09-16 | $8.57 | $8.67 | $8.52 | $8.59 | $171.80 | 1,090,778 |
2015-09-15 | $8.47 | $8.57 | $8.35 | $8.54 | $170.80 | 865,001 |
2015-09-14 | $8.63 | $8.64 | $8.35 | $8.46 | $169.20 | 1,048,309 |
2015-09-11 | $8.47 | $8.63 | $8.42 | $8.61 | $172.20 | 781,880 |
2015-09-10 | $8.16 | $8.54 | $8.16 | $8.50 | $170.00 | 1,069,478 |
2015-09-09 | $8.38 | $8.50 | $8.13 | $8.15 | $163.00 | 907,225 |
2015-09-08 | $8.37 | $8.37 | $8.18 | $8.27 | $165.40 | 898,082 |
Rite Aid Corp (RAD) News Headlines
Jim Cramer examines the Dow's best and worst performers of 2023
CNBC's Jim Cramer shared his take on Dow stocks with the best and worst performance of the year.
cnbc.com Jan. 2, 2024Let's accept it: The Fed's rate hikes did little to slow this roaring economy
Look at the companies that reported earnings last week and the long list of new 52-week highs, and there's only one conclusion.
cnbc.com Feb. 19, 2024'Exciting idea': Fund manager loves this pharma stock — and analysts see more upside ahead
Calling the company an "exciting idea," Freddie Lait noted that the 100-year-old business is "very defensive and very diversified."
cnbc.com Feb. 28, 2024Recent Rite Aid Corp (RAD) News
Similar Companies to Rite Aid Corp (RAD) in the Pharmaceutical Retailers Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Walgreens Boots Alliance Inc | WBA | Pharmaceutical Retailers | Healthcare | 390,000 |
Rite Aid Corp | RAD | Pharmaceutical Retailers | Healthcare | 50,000 |
China Jo-Jo Drugstores Inc | CJJD | Pharmaceutical Retailers | Healthcare | 16,000 |
111 Inc | YI | Pharmaceutical Retailers | Healthcare | 2,189 |
BIMI International Medical Inc | BIMI | Pharmaceutical Retailers | Healthcare | 222 |
Petmed Express Inc | PETS | Pharmaceutical Retailers | Healthcare | 219 |
LifeMD Inc | LFMD | Pharmaceutical Retailers | Healthcare | 56 |
Trxade Health Inc | MEDS | Pharmaceutical Retailers | Healthcare | 43 |
Sunlink Health Systems Inc | SSY | Pharmaceutical Retailers | Healthcare | 0 |