Redhill Biopharma (RDHL) Exchange: NASDAQ
Data as of May 2, 2025
$2.41 ($0.09) 3.88%
Redhill Biopharma - Daily Information
Click for more stock information on Redhill Biopharma.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $2.32 |
Previous Close | $2.41 |
High | $2.42 |
Low | $2.29 |
Adjusted Open | $2.32 |
Previous Adjusted Close | $2.41 |
Adjusted High | $2.42 |
Adjusted Low | $2.29 |
About Redhill Biopharma (RDHL)
RedHill Biopharma Ltd. is a specialty biopharmaceutical company primarily focused on gastrointestinal and infectious diseases. RedHill promotes the gastrointestinal drugs, Movantik ® for opioid-induced constipation in adults [1], Talicia ® for the treatment of Helicobacter pylori (H. pylori) infection in adults [2], and Aemcolo ® for the treatment of travelers' diarrhea in adults [3]. RedHill's key clinical late-stage development programs include: (i) RHB-204, with an ongoing Phase 3 study for pulmonary nontuberculous mycobacteria (NTM) disease; (ii) opaganib (Yeliva ® ), a first - in - class SK2 selective inhibitor targeting multiple indications with a Phase 2/3 program for COVID-19 and Phase 2 studies for prostate cancer and cholangiocarcinoma ongoing; (iii) RHB-107 ( upamostat ), a serine protease inhibitor in a U.S. Phase 2/3 study for symptomatic COVID-19, and targeting multiple other cancer and inflammatory gastrointestinal diseases; (iv) RHB-104, with positive results from a first Phase 3 study for Crohn's disease; (v) RHB-102 ( Bekinda ® ), with positive results from a Phase 3 study for acute gastroenteritis and gastritis and positive results from a Phase 2 study for IBS-D; and (vi) RHB - 106, an encapsulated bowel preparation.
Invest in Redhill Biopharma (RDHL)
Historical Stock Data for Redhill Biopharma (RDHL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $2.32 | $2.42 | $2.29 | $2.41 | $2.41 | 35,255 |
2025-04-24 | $2.27 | $2.37 | $2.23 | $2.32 | $2.32 | 59,870 |
2025-04-23 | $2.48 | $2.48 | $2.22 | $2.24 | $2.24 | 85,188 |
2025-04-22 | $2.18 | $2.44 | $2.18 | $2.31 | $2.31 | 234,489 |
2025-04-21 | $2.01 | $2.25 | $1.96 | $2.17 | $2.17 | 173,165 |
2025-04-17 | $1.93 | $2.49 | $1.90 | $2.26 | $2.26 | 1,310,756 |
2025-04-16 | $1.72 | $2.15 | $1.72 | $2.07 | $2.07 | 6,303,671 |
2025-04-15 | $2.30 | $2.30 | $2.13 | $2.14 | $2.14 | 18,354 |
2025-04-14 | $2.49 | $2.49 | $2.20 | $2.27 | $2.27 | 18,535 |
2025-04-11 | $2.70 | $2.70 | $2.29 | $2.41 | $2.41 | 34,398 |
2025-04-10 | $2.81 | $3.30 | $2.70 | $2.78 | $2.78 | 140,200 |
2025-04-09 | $2.49 | $2.70 | $2.38 | $2.70 | $2.70 | 26,678 |
2025-04-08 | $2.27 | $2.48 | $2.12 | $2.34 | $2.34 | 62,030 |
2025-04-07 | $1.87 | $2.08 | $1.80 | $2.05 | $2.05 | 32,551 |
2025-04-04 | $2.20 | $2.20 | $1.86 | $1.95 | $1.95 | 41,826 |
2025-04-03 | $2.39 | $2.40 | $2.17 | $2.26 | $2.26 | 43,018 |
2025-04-02 | $2.48 | $2.54 | $2.40 | $2.45 | $2.45 | 26,674 |
2025-04-01 | $2.66 | $2.67 | $2.51 | $2.55 | $2.55 | 49,763 |
2025-03-31 | $2.70 | $2.72 | $2.62 | $2.66 | $2.66 | 11,696 |
2025-03-28 | $2.71 | $2.80 | $2.65 | $2.79 | $2.79 | 11,701 |
2025-03-27 | $2.74 | $2.89 | $2.73 | $2.75 | $2.75 | 5,310 |
2025-03-26 | $2.80 | $2.90 | $2.74 | $2.75 | $2.75 | 11,377 |
2025-03-25 | $2.64 | $2.88 | $2.64 | $2.80 | $2.80 | 37,280 |
2025-03-24 | $2.92 | $3.10 | $2.85 | $2.93 | $2.93 | 31,074 |
2025-03-21 | $3.10 | $3.14 | $2.67 | $2.99 | $2.99 | 108,582 |
2025-03-20 | $2.61 | $2.80 | $2.61 | $2.80 | $2.80 | 20,833 |
2025-03-19 | $2.85 | $2.85 | $2.70 | $2.76 | $2.76 | 44,291 |
2025-03-18 | $2.85 | $2.88 | $2.60 | $2.86 | $2.86 | 1,177,384 |
2025-03-17 | $2.54 | $3.13 | $2.54 | $3.01 | $3.01 | 84,729 |
2025-03-14 | $2.51 | $2.62 | $2.47 | $2.56 | $2.56 | 50,583 |
2025-03-13 | $2.63 | $2.78 | $2.59 | $2.60 | $2.60 | 50,031 |
2025-03-12 | $2.74 | $2.87 | $2.57 | $2.84 | $2.84 | 642,102 |
2025-03-11 | $3.02 | $3.18 | $2.79 | $2.79 | $2.79 | 25,490 |
2025-03-10 | $3.15 | $3.46 | $3.00 | $3.02 | $3.02 | 22,899 |
2025-03-07 | $3.21 | $3.47 | $3.14 | $3.15 | $3.15 | 15,272 |
2025-03-06 | $3.10 | $3.41 | $3.10 | $3.14 | $3.14 | 34,733 |
2025-03-05 | $3.10 | $3.34 | $3.10 | $3.34 | $3.34 | 6,739 |
2025-03-04 | $3.20 | $3.23 | $3.10 | $3.17 | $3.17 | 20,616 |
2025-03-03 | $3.60 | $3.60 | $3.23 | $3.26 | $3.26 | 36,836 |
2025-02-28 | $3.45 | $3.60 | $3.32 | $3.33 | $3.33 | 54,133 |
2025-02-27 | $3.80 | $3.80 | $3.60 | $3.60 | $3.60 | 51,430 |
2025-02-26 | $3.45 | $3.89 | $3.42 | $3.85 | $3.85 | 110,864 |
2025-02-25 | $5.55 | $5.75 | $3.01 | $4.25 | $4.25 | 2,424,933 |
2025-02-24 | $4.87 | $4.87 | $4.72 | $4.82 | $4.82 | 8,755 |
2025-02-21 | $4.82 | $4.84 | $4.76 | $4.76 | $4.76 | 3,709 |
2025-02-20 | $4.99 | $4.99 | $4.87 | $4.90 | $4.90 | 7,198 |
2025-02-19 | $5.00 | $5.28 | $4.88 | $5.02 | $5.02 | 13,360 |
2025-02-18 | $5.36 | $5.43 | $5.29 | $5.29 | $5.29 | 5,120 |
2025-02-14 | $5.30 | $5.50 | $5.20 | $5.23 | $5.23 | 9,721 |
2025-02-13 | $5.35 | $5.49 | $5.20 | $5.36 | $5.36 | 13,568 |
2025-02-12 | $5.71 | $5.71 | $5.60 | $5.60 | $5.60 | 3,085 |
2025-02-11 | $5.60 | $5.61 | $5.52 | $5.52 | $5.52 | 11,179 |
2025-02-10 | $5.77 | $5.77 | $5.54 | $5.59 | $5.59 | 10,647 |
2025-02-07 | $5.82 | $5.86 | $5.50 | $5.50 | $5.50 | 14,549 |
2025-02-06 | $5.90 | $5.95 | $5.70 | $5.85 | $5.85 | 11,869 |
2025-02-05 | $5.95 | $5.95 | $5.80 | $5.81 | $5.81 | 2,799 |
2025-02-04 | $5.91 | $6.26 | $5.82 | $5.82 | $5.82 | 23,734 |
2025-02-03 | $5.76 | $5.98 | $5.76 | $5.88 | $5.88 | 3,846 |
2025-01-31 | $5.95 | $6.04 | $5.82 | $5.91 | $5.91 | 5,918 |
2025-01-30 | $6.08 | $6.08 | $5.80 | $5.93 | $5.93 | 4,625 |
2025-01-29 | $6.33 | $6.45 | $5.81 | $6.06 | $6.06 | 12,326 |
2025-01-28 | $6.11 | $6.27 | $6.11 | $6.13 | $6.13 | 10,139 |
2025-01-27 | $6.77 | $6.77 | $6.15 | $6.41 | $6.41 | 7,371 |
2025-01-24 | $6.46 | $6.80 | $6.44 | $6.44 | $6.44 | 5,448 |
2025-01-23 | $6.65 | $6.65 | $6.35 | $6.54 | $6.54 | 8,702 |
2025-01-22 | $6.33 | $6.63 | $6.33 | $6.59 | $6.59 | 14,960 |
2025-01-21 | $6.24 | $6.43 | $6.02 | $6.33 | $6.33 | 30,665 |
2025-01-17 | $5.83 | $5.83 | $5.61 | $5.64 | $5.64 | 3,022 |
2025-01-16 | $5.58 | $5.70 | $5.58 | $5.69 | $5.69 | 7,692 |
2025-01-15 | $5.79 | $5.79 | $5.57 | $5.57 | $5.57 | 10,009 |
2025-01-14 | $5.60 | $5.73 | $5.41 | $5.51 | $5.51 | 10,011 |
2025-01-13 | $5.75 | $5.82 | $5.57 | $5.57 | $5.57 | 14,216 |
2025-01-10 | $6.21 | $6.28 | $5.86 | $5.86 | $5.86 | 19,556 |
2025-01-08 | $6.50 | $6.50 | $6.21 | $6.26 | $6.26 | 12,585 |
2025-01-07 | $6.51 | $6.58 | $6.51 | $6.58 | $6.58 | 4,230 |
2025-01-06 | $6.55 | $6.70 | $6.43 | $6.64 | $6.64 | 12,552 |
2025-01-03 | $6.74 | $6.74 | $6.41 | $6.52 | $6.52 | 7,653 |
2025-01-02 | $6.12 | $6.67 | $6.12 | $6.40 | $6.40 | 8,112 |
2024-12-31 | $6.56 | $6.67 | $6.21 | $6.21 | $6.21 | 21,985 |
2024-12-30 | $6.91 | $6.98 | $6.55 | $6.67 | $6.67 | 21,909 |
2024-12-27 | $6.60 | $7.00 | $6.60 | $6.91 | $6.91 | 13,137 |
2024-12-26 | $6.33 | $6.67 | $6.33 | $6.55 | $6.55 | 17,393 |
2024-12-24 | $6.35 | $6.69 | $6.35 | $6.35 | $6.35 | 15,212 |
2024-12-23 | $6.63 | $6.63 | $6.24 | $6.32 | $6.32 | 13,415 |
2024-12-20 | $6.55 | $6.68 | $6.30 | $6.50 | $6.50 | 12,694 |
2024-12-19 | $6.79 | $7.00 | $6.00 | $6.47 | $6.47 | 27,629 |
2024-12-18 | $7.01 | $7.30 | $6.74 | $6.99 | $6.99 | 23,210 |
2024-12-17 | $7.21 | $7.26 | $7.00 | $7.16 | $7.16 | 12,132 |
2024-12-16 | $7.22 | $7.43 | $7.10 | $7.41 | $7.41 | 10,142 |
2024-12-13 | $7.12 | $7.44 | $7.12 | $7.44 | $7.44 | 11,518 |
2024-12-12 | $7.12 | $7.40 | $7.12 | $7.14 | $7.14 | 11,278 |
2024-12-11 | $7.65 | $8.06 | $7.12 | $7.12 | $7.12 | 41,726 |
2024-12-10 | $7.89 | $8.37 | $7.63 | $8.12 | $8.12 | 44,070 |
2024-12-09 | $7.13 | $7.50 | $7.13 | $7.47 | $7.47 | 10,256 |
2024-12-06 | $7.30 | $7.50 | $7.09 | $7.28 | $7.28 | 12,507 |
2024-12-05 | $7.59 | $7.59 | $7.09 | $7.21 | $7.21 | 21,976 |
2024-12-04 | $7.76 | $7.80 | $7.60 | $7.67 | $7.67 | 17,969 |
2024-12-03 | $8.19 | $8.26 | $7.43 | $7.72 | $7.72 | 18,902 |
2024-12-02 | $8.60 | $8.75 | $7.85 | $8.19 | $8.19 | 73,198 |
2024-11-29 | $8.14 | $8.59 | $7.84 | $8.50 | $8.50 | 13,674 |
2024-11-27 | $7.68 | $8.10 | $7.68 | $7.96 | $7.96 | 9,274 |
2024-11-26 | $7.78 | $7.91 | $7.60 | $7.91 | $7.91 | 13,045 |
2024-11-25 | $6.85 | $7.83 | $6.85 | $7.80 | $7.80 | 32,386 |
2024-11-22 | $6.77 | $6.95 | $6.75 | $6.78 | $6.78 | 13,452 |
2024-11-21 | $6.37 | $6.79 | $6.37 | $6.74 | $6.74 | 16,922 |
2024-11-20 | $6.88 | $6.88 | $6.35 | $6.40 | $6.40 | 24,507 |
2024-11-19 | $7.21 | $7.21 | $6.83 | $6.85 | $6.85 | 11,804 |
2024-11-18 | $7.21 | $7.37 | $6.99 | $6.99 | $6.99 | 11,518 |
2024-11-15 | $7.05 | $7.30 | $6.70 | $7.29 | $7.29 | 11,707 |
2024-11-14 | $7.00 | $7.36 | $6.81 | $6.99 | $6.99 | 11,644 |
2024-11-13 | $7.32 | $7.32 | $7.03 | $7.03 | $7.03 | 8,658 |
2024-11-12 | $7.75 | $7.75 | $7.04 | $7.18 | $7.18 | 36,668 |
2024-11-11 | $8.05 | $8.15 | $7.65 | $7.89 | $7.89 | 26,379 |
2024-11-08 | $8.02 | $8.18 | $8.02 | $8.05 | $8.05 | 8,899 |
2024-11-07 | $8.22 | $8.29 | $7.98 | $8.16 | $8.16 | 8,272 |
2024-11-06 | $8.28 | $8.50 | $8.28 | $8.31 | $8.31 | 13,909 |
2024-11-05 | $8.08 | $8.42 | $7.90 | $8.42 | $8.42 | 11,789 |
2024-11-04 | $8.07 | $8.14 | $7.91 | $7.95 | $7.95 | 19,348 |
2024-11-01 | $8.26 | $8.30 | $8.05 | $8.17 | $8.17 | 11,215 |
2024-10-31 | $8.37 | $8.58 | $8.20 | $8.24 | $8.24 | 6,369 |
2024-10-30 | $8.01 | $8.35 | $8.01 | $8.34 | $8.34 | 9,157 |
2024-10-29 | $8.20 | $8.30 | $8.00 | $8.01 | $8.01 | 17,932 |
2024-10-28 | $8.16 | $8.41 | $8.16 | $8.21 | $8.21 | 24,944 |
2024-10-25 | $8.32 | $8.32 | $7.99 | $8.20 | $8.20 | 9,569 |
2024-10-24 | $8.02 | $8.02 | $7.80 | $7.99 | $7.99 | 8,148 |
2024-10-23 | $8.34 | $8.34 | $8.02 | $8.02 | $8.02 | 10,737 |
2024-10-22 | $8.70 | $8.90 | $8.28 | $8.34 | $8.34 | 11,109 |
2024-10-21 | $8.83 | $9.00 | $8.53 | $8.62 | $8.62 | 20,284 |
2024-10-18 | $8.61 | $8.89 | $8.31 | $8.79 | $8.79 | 14,411 |
2024-10-17 | $8.34 | $8.40 | $8.16 | $8.21 | $8.21 | 8,194 |
2024-10-16 | $8.21 | $8.49 | $8.00 | $8.49 | $8.49 | 13,225 |
2024-10-15 | $8.10 | $8.25 | $7.90 | $8.10 | $8.10 | 18,095 |
2024-10-14 | $8.03 | $8.05 | $7.91 | $7.98 | $7.98 | 9,476 |
2024-10-11 | $8.25 | $8.25 | $7.97 | $8.01 | $8.01 | 4,885 |
2024-10-10 | $8.06 | $8.10 | $7.99 | $8.10 | $8.10 | 4,161 |
2024-10-09 | $8.00 | $8.26 | $8.00 | $8.07 | $8.07 | 63,504 |
2024-10-08 | $8.30 | $8.30 | $8.00 | $8.01 | $8.01 | 11,219 |
2024-10-07 | $8.16 | $8.46 | $8.15 | $8.30 | $8.30 | 11,031 |
2024-10-04 | $8.00 | $8.50 | $8.00 | $8.50 | $8.50 | 13,008 |
2024-10-03 | $8.04 | $8.20 | $7.95 | $8.15 | $8.15 | 27,123 |
2024-10-02 | $8.30 | $8.31 | $7.96 | $8.04 | $8.04 | 17,873 |
2024-10-01 | $8.66 | $9.05 | $8.30 | $8.30 | $8.30 | 28,666 |
2024-09-30 | $8.63 | $8.95 | $8.50 | $8.74 | $8.74 | 46,820 |
2024-09-27 | $9.23 | $9.25 | $8.59 | $8.63 | $8.63 | 31,974 |
2024-09-26 | $9.45 | $9.59 | $9.07 | $9.32 | $9.32 | 40,174 |
2024-09-25 | $9.81 | $10.00 | $9.50 | $9.64 | $9.64 | 21,554 |
2024-09-24 | $9.92 | $10.32 | $9.50 | $9.71 | $9.71 | 24,304 |
2024-09-23 | $9.55 | $10.50 | $9.53 | $9.92 | $9.92 | 39,373 |
2024-09-20 | $9.70 | $11.07 | $9.50 | $9.50 | $9.50 | 14,956 |
2024-09-19 | $9.75 | $9.98 | $9.63 | $9.68 | $9.68 | 19,891 |
2024-09-18 | $10.15 | $10.25 | $9.75 | $9.75 | $9.75 | 32,670 |
2024-09-17 | $10.75 | $10.75 | $10.17 | $10.34 | $10.34 | 17,141 |
2024-09-16 | $11.70 | $11.70 | $10.74 | $10.75 | $10.75 | 30,679 |
2024-09-13 | $10.75 | $11.65 | $10.75 | $11.01 | $11.01 | 39,804 |
2024-09-12 | $10.85 | $11.00 | $10.49 | $10.74 | $10.74 | 10,577 |
2024-09-11 | $12.04 | $12.19 | $10.35 | $10.85 | $10.85 | 74,013 |
2024-09-10 | $10.30 | $12.50 | $10.23 | $12.18 | $12.18 | 161,115 |
2024-09-09 | $9.38 | $10.35 | $9.38 | $10.30 | $10.30 | 54,526 |
2024-09-06 | $9.05 | $9.60 | $8.99 | $9.38 | $9.38 | 69,051 |
2024-09-05 | $8.67 | $9.27 | $8.36 | $8.95 | $8.95 | 46,274 |
2024-09-04 | $8.56 | $8.99 | $8.29 | $8.72 | $8.72 | 74,711 |
2024-09-03 | $8.52 | $9.05 | $8.21 | $8.56 | $8.56 | 51,693 |
2024-08-30 | $8.63 | $8.83 | $8.36 | $8.50 | $8.50 | 21,440 |
2024-08-29 | $8.54 | $9.09 | $8.18 | $8.62 | $8.62 | 91,514 |
2024-08-28 | $7.49 | $8.55 | $7.34 | $8.36 | $8.36 | 121,628 |
2024-08-27 | $8.03 | $8.35 | $7.54 | $7.56 | $7.56 | 115,215 |
2024-08-26 | $9.37 | $9.55 | $8.34 | $8.43 | $8.43 | 664,833 |
2024-08-23 | $9.50 | $9.63 | $8.70 | $9.02 | $9.02 | 114,736 |
2024-08-22 | $10.01 | $10.21 | $8.81 | $9.53 | $9.53 | 221,113 |
2024-08-21 | $8.27 | $11.24 | $7.97 | $10.93 | $10.93 | 373,068 |
2024-08-20 | $7.11 | $9.24 | $6.80 | $8.74 | $8.74 | 229,345 |
2024-08-19 | $0.34 | $0.36 | $0.30 | $0.32 | $8.03 | 931,592 |
2024-08-16 | $0.37 | $0.38 | $0.28 | $0.29 | $7.25 | 95,183 |
2024-08-15 | $0.38 | $0.38 | $0.36 | $0.38 | $9.38 | 35,441 |
2024-08-14 | $0.37 | $0.42 | $0.36 | $0.38 | $9.60 | 58,595 |
2024-08-13 | $0.39 | $0.39 | $0.36 | $0.37 | $9.17 | 32,528 |
2024-08-12 | $0.40 | $0.43 | $0.39 | $0.39 | $9.77 | 34,308 |
2024-08-09 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 1,467,080 |
2024-08-08 | $0.53 | $0.54 | $0.44 | $0.45 | $0.45 | 3,249,826 |
2024-08-07 | $0.48 | $0.56 | $0.46 | $0.56 | $0.56 | 5,392,242 |
2024-08-06 | $0.48 | $0.53 | $0.45 | $0.47 | $0.47 | 3,910,927 |
2024-08-05 | $0.52 | $0.61 | $0.45 | $0.46 | $0.46 | 9,002,283 |
2024-08-02 | $0.64 | $0.77 | $0.57 | $0.64 | $0.64 | 28,066,890 |
2024-08-01 | $0.57 | $0.81 | $0.50 | $0.76 | $0.76 | 356,370,824 |
2024-07-31 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 168,496 |
2024-07-30 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 159,772 |
2024-07-29 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 250,652 |
2024-07-26 | $0.38 | $0.43 | $0.37 | $0.40 | $0.40 | 706,640 |
2024-07-25 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 404,788 |
2024-07-24 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 212,637 |
2024-07-23 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 781,238 |
2024-07-22 | $0.37 | $0.39 | $0.35 | $0.38 | $0.38 | 1,148,878 |
2024-07-19 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 69,455 |
2024-07-18 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 92,273 |
2024-07-17 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 171,542 |
2024-07-16 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 230,957 |
2024-07-15 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 231,053 |
2024-07-12 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 148,387 |
2024-07-11 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 471,947 |
2024-07-10 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 154,220 |
2024-07-09 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 155,771 |
2024-07-08 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 158,030 |
2024-07-05 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 91,461 |
2024-07-03 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 236,986 |
2024-07-02 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 145,497 |
2024-07-01 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 87,629 |
2024-06-28 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 87,608 |
2024-06-27 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 97,635 |
2024-06-26 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 95,171 |
2024-06-25 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 144,389 |
2024-06-24 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 235,988 |
2024-06-21 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 135,388 |
2024-06-20 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 454,853 |
2024-06-18 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 1,639,614 |
2024-06-17 | $0.39 | $0.41 | $0.37 | $0.40 | $0.40 | 274,854 |
2024-06-14 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 329,844 |
2024-06-13 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 200,463 |
2024-06-12 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 182,296 |
2024-06-11 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 95,748 |
2024-06-10 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 285,415 |
2024-06-07 | $0.41 | $0.46 | $0.41 | $0.43 | $0.43 | 440,647 |
2024-06-06 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 472,502 |
2024-06-05 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 591,268 |
2024-06-04 | $0.46 | $0.48 | $0.45 | $0.48 | $0.48 | 368,296 |
2024-06-03 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 216,453 |
2024-05-31 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 97,650 |
2024-05-30 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 98,481 |
2024-05-29 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 131,231 |
2024-05-28 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 87,757 |
2024-05-24 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 107,887 |
2024-05-23 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 248,070 |
2024-05-22 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 158,971 |
2024-05-21 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 172,959 |
2024-05-20 | $0.47 | $0.48 | $0.46 | $0.46 | $0.46 | 245,055 |
2024-05-17 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 374,619 |
2024-05-16 | $0.47 | $0.48 | $0.46 | $0.48 | $0.48 | 523,902 |
2024-05-15 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 206,642 |
2024-05-14 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 305,587 |
2024-05-13 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 149,505 |
2024-05-10 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 143,589 |
2024-05-09 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 246,378 |
2024-05-08 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 257,879 |
2024-05-07 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 165,893 |
2024-05-06 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 396,816 |
2024-05-03 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 173,901 |
2024-05-02 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 263,150 |
2024-05-01 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 230,099 |
2024-04-30 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 117,192 |
2024-04-29 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 381,285 |
2024-04-26 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 220,476 |
2024-04-25 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 272,698 |
2024-04-24 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 193,132 |
2024-04-23 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 473,109 |
2024-04-22 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 84,911 |
2024-04-19 | $0.42 | $0.46 | $0.40 | $0.45 | $0.45 | 334,831 |
2024-04-18 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 663,900 |
2024-04-17 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 239,607 |
2024-04-16 | $0.38 | $0.40 | $0.30 | $0.39 | $0.39 | 983,957 |
2024-04-15 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 367,811 |
2024-04-12 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 544,916 |
2024-04-11 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 540,492 |
2024-04-10 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 403,083 |
2024-04-09 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 321,331 |
2024-04-08 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 215,017 |
2024-04-05 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 158,242 |
2024-04-04 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 280,480 |
2024-04-03 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 176,045 |
2024-04-02 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 514,924 |
2024-04-01 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 341,141 |
2024-03-28 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 501,085 |
2024-03-27 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 457,752 |
2024-03-26 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 293,032 |
2024-03-25 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 707,289 |
2024-03-22 | $0.51 | $0.51 | $0.48 | $0.48 | $0.48 | 500,627 |
2024-03-21 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 365,441 |
2024-03-20 | $0.52 | $0.53 | $0.47 | $0.50 | $0.50 | 1,026,655 |
2024-03-19 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 299,402 |
2024-03-18 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 206,044 |
2024-03-15 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 428,589 |
2024-03-14 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 536,510 |
2024-03-13 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 387,445 |
2024-03-12 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 569,468 |
2024-03-11 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 2,461,365 |
2024-03-08 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 291,315 |
2024-03-07 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 419,500 |
2024-03-06 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 679,485 |
2024-03-05 | $0.63 | $0.64 | $0.53 | $0.56 | $0.56 | 2,323,387 |
2024-03-04 | $0.58 | $0.62 | $0.56 | $0.60 | $0.60 | 2,262,478 |
2024-03-01 | $0.62 | $0.62 | $0.55 | $0.57 | $0.57 | 557,738 |
2024-02-29 | $0.53 | $0.65 | $0.53 | $0.62 | $0.62 | 2,151,852 |
2024-02-28 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 196,074 |
2024-02-27 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 326,911 |
2024-02-26 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 362,890 |
2024-02-23 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 603,459 |
2024-02-22 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 406,488 |
2024-02-21 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 487,495 |
2024-02-20 | $0.55 | $0.58 | $0.52 | $0.53 | $0.53 | 701,823 |
2024-02-16 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 265,262 |
2024-02-15 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 429,439 |
2024-02-14 | $0.56 | $0.57 | $0.53 | $0.56 | $0.56 | 409,337 |
2024-02-13 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 339,233 |
2024-02-12 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 475,836 |
2024-02-09 | $0.54 | $0.60 | $0.54 | $0.60 | $0.60 | 634,501 |
2024-02-08 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 321,380 |
2024-02-07 | $0.50 | $0.55 | $0.50 | $0.54 | $0.54 | 435,460 |
2024-02-06 | $0.54 | $0.54 | $0.48 | $0.51 | $0.51 | 965,606 |
2024-02-05 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 947,734 |
2024-02-02 | $0.59 | $0.60 | $0.55 | $0.57 | $0.57 | 807,387 |
2024-02-01 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 1,246,758 |
2024-01-31 | $0.59 | $0.61 | $0.56 | $0.58 | $0.58 | 908,190 |
2024-01-30 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 1,285,159 |
2024-01-29 | $0.68 | $0.68 | $0.61 | $0.64 | $0.64 | 1,592,633 |
2024-01-26 | $0.61 | $0.70 | $0.58 | $0.68 | $0.68 | 5,371,907 |
2024-01-25 | $0.74 | $0.74 | $0.55 | $0.65 | $0.65 | 19,217,994 |
2024-01-24 | $1.06 | $1.26 | $1.01 | $1.08 | $1.08 | 10,453,881 |
2024-01-23 | $0.93 | $0.96 | $0.82 | $0.89 | $0.89 | 2,786,290 |
2024-01-22 | $0.94 | $0.99 | $0.92 | $0.94 | $0.94 | 362,347 |
2024-01-19 | $0.98 | $1.00 | $0.92 | $0.94 | $0.94 | 457,824 |
2024-01-18 | $1.01 | $1.05 | $0.93 | $0.99 | $0.99 | 658,812 |
2024-01-17 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 501,680 |
2024-01-16 | $1.04 | $1.13 | $1.00 | $1.12 | $1.12 | 702,962 |
2024-01-12 | $1.15 | $1.17 | $1.04 | $1.06 | $1.06 | 798,607 |
2024-01-11 | $1.23 | $1.23 | $1.11 | $1.16 | $1.16 | 899,008 |
2024-01-10 | $1.31 | $1.33 | $1.21 | $1.23 | $1.23 | 673,082 |
2024-01-09 | $1.30 | $1.36 | $1.25 | $1.32 | $1.32 | 736,808 |
2024-01-08 | $1.23 | $1.29 | $1.21 | $1.24 | $1.24 | 469,017 |
2024-01-05 | $1.42 | $1.43 | $1.13 | $1.30 | $1.30 | 1,282,021 |
2024-01-04 | $1.46 | $1.53 | $1.41 | $1.43 | $1.43 | 965,480 |
2024-01-03 | $1.43 | $1.54 | $1.38 | $1.50 | $1.50 | 882,626 |
2024-01-02 | $1.50 | $1.54 | $1.43 | $1.46 | $1.46 | 819,756 |
2023-12-29 | $1.45 | $1.48 | $1.40 | $1.46 | $1.46 | 554,296 |
2023-12-28 | $1.39 | $1.52 | $1.37 | $1.47 | $1.47 | 1,510,794 |
2023-12-27 | $1.55 | $1.59 | $1.37 | $1.38 | $1.38 | 1,511,088 |
2023-12-26 | $1.55 | $1.62 | $1.46 | $1.49 | $1.49 | 1,838,722 |
2023-12-22 | $1.28 | $1.52 | $1.25 | $1.47 | $1.47 | 2,362,868 |
2023-12-21 | $1.42 | $1.42 | $1.26 | $1.28 | $1.28 | 1,642,983 |
2023-12-20 | $1.44 | $1.74 | $1.38 | $1.40 | $1.40 | 20,488,194 |
2023-12-19 | $1.23 | $1.34 | $1.18 | $1.32 | $1.32 | 1,017,539 |
2023-12-18 | $1.17 | $1.32 | $1.12 | $1.22 | $1.22 | 1,891,367 |
2023-12-15 | $1.17 | $1.19 | $1.11 | $1.14 | $1.14 | 680,374 |
2023-12-14 | $1.22 | $1.26 | $1.12 | $1.14 | $1.14 | 1,218,669 |
2023-12-13 | $1.24 | $1.29 | $0.91 | $1.23 | $1.23 | 2,541,891 |
2023-12-12 | $1.31 | $1.40 | $1.22 | $1.32 | $1.32 | 1,756,158 |
2023-12-11 | $1.40 | $1.43 | $1.25 | $1.34 | $1.34 | 2,759,684 |
2023-12-08 | $1.29 | $1.42 | $1.21 | $1.31 | $1.31 | 2,135,310 |
2023-12-07 | $1.23 | $1.38 | $1.07 | $1.28 | $1.28 | 4,003,387 |
2023-12-06 | $1.68 | $1.70 | $1.28 | $1.30 | $1.30 | 5,036,977 |
2023-12-05 | $1.85 | $1.95 | $1.63 | $1.68 | $1.68 | 4,758,285 |
2023-12-04 | $1.77 | $2.00 | $1.67 | $1.89 | $1.89 | 18,872,118 |
2023-12-01 | $1.89 | $1.90 | $1.58 | $1.66 | $1.66 | 8,183,560 |
2023-11-30 | $2.11 | $2.19 | $1.74 | $2.00 | $2.00 | 19,906,808 |
2023-11-29 | $3.01 | $3.28 | $2.45 | $2.88 | $2.88 | 96,236,756 |
2023-11-28 | $1.18 | $2.79 | $1.16 | $2.28 | $2.28 | 149,024,374 |
2023-11-27 | $0.70 | $1.14 | $0.67 | $1.00 | $1.00 | 190,952,008 |
2023-11-24 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 79,710 |
2023-11-22 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 87,065 |
2023-11-21 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 94,917 |
2023-11-20 | $0.33 | $0.37 | $0.33 | $0.34 | $0.34 | 263,539 |
2023-11-17 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 183,966 |
2023-11-16 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 60,448 |
2023-11-15 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 160,206 |
2023-11-14 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 598,065 |
2023-11-13 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 314,610 |
2023-11-10 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 238,328 |
2023-11-09 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 292,154 |
2023-11-08 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 310,028 |
2023-11-07 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 357,252 |
2023-11-06 | $0.38 | $0.39 | $0.34 | $0.34 | $0.34 | 476,988 |
2023-11-03 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 465,829 |
2023-11-02 | $0.43 | $0.45 | $0.35 | $0.40 | $0.40 | 705,522 |
2023-11-01 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 216,261 |
2023-10-31 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 365,971 |
2023-10-30 | $0.47 | $0.51 | $0.46 | $0.49 | $0.49 | 290,088 |
2023-10-27 | $0.46 | $0.50 | $0.44 | $0.47 | $0.47 | 858,832 |
2023-10-26 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 519,787 |
2023-10-25 | $0.48 | $0.53 | $0.40 | $0.46 | $0.46 | 1,001,267 |
2023-10-24 | $0.57 | $0.61 | $0.51 | $0.51 | $0.51 | 1,233,114 |
2023-10-23 | $0.49 | $0.65 | $0.45 | $0.59 | $0.59 | 3,174,474 |
2023-10-20 | $0.44 | $0.75 | $0.43 | $0.51 | $0.51 | 12,261,447 |
2023-10-19 | $0.51 | $0.53 | $0.41 | $0.44 | $0.44 | 1,393,762 |
2023-10-18 | $0.57 | $0.58 | $0.50 | $0.55 | $0.55 | 2,790,147 |
2023-10-17 | $0.37 | $0.79 | $0.37 | $0.58 | $0.58 | 23,927,163 |
2023-10-16 | $0.44 | $0.45 | $0.34 | $0.43 | $0.43 | 16,852,375 |
2023-10-13 | $0.53 | $0.54 | $0.26 | $0.32 | $0.32 | 16,916,228 |
2023-10-12 | $0.36 | $0.51 | $0.35 | $0.37 | $0.37 | 2,607,527 |
2023-10-11 | $0.35 | $0.38 | $0.32 | $0.37 | $0.37 | 1,073,691 |
2023-10-10 | $0.36 | $0.41 | $0.35 | $0.35 | $0.35 | 1,105,271 |
2023-10-09 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 242,697 |
2023-10-06 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 292,329 |
2023-10-05 | $0.38 | $0.40 | $0.35 | $0.40 | $0.40 | 499,755 |
2023-10-04 | $0.38 | $0.41 | $0.33 | $0.39 | $0.39 | 1,035,328 |
2023-10-03 | $0.52 | $0.54 | $0.37 | $0.38 | $0.38 | 8,838,044 |
2023-10-02 | $0.50 | $0.52 | $0.45 | $0.45 | $0.45 | 275,624 |
2023-09-29 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 345,688 |
2023-09-28 | $0.64 | $0.65 | $0.57 | $0.59 | $0.59 | 195,657 |
2023-09-27 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 50,374 |
2023-09-26 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 69,191 |
2023-09-25 | $0.67 | $0.70 | $0.61 | $0.65 | $0.65 | 331,094 |
2023-09-22 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 126,769 |
2023-09-21 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 80,367 |
2023-09-20 | $0.79 | $0.81 | $0.76 | $0.80 | $0.80 | 322,899 |
2023-09-19 | $0.77 | $0.87 | $0.76 | $0.80 | $0.80 | 734,741 |
2023-09-18 | $0.97 | $1.02 | $0.78 | $0.81 | $0.81 | 10,122,553 |
2023-09-15 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 52,197 |
2023-09-14 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 11,347 |
2023-09-13 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 147,513 |
2023-09-12 | $0.86 | $0.86 | $0.82 | $0.86 | $0.86 | 46,710 |
2023-09-11 | $0.83 | $0.86 | $0.83 | $0.84 | $0.84 | 18,826 |
2023-09-08 | $0.86 | $0.88 | $0.83 | $0.86 | $0.86 | 23,645 |
2023-09-07 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 8,753 |
2023-09-06 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 18,934 |
2023-09-05 | $0.89 | $0.89 | $0.84 | $0.89 | $0.89 | 68,409 |
2023-09-01 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 35,427 |
2023-08-31 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 38,000 |
2023-08-30 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 25,288 |
2023-08-29 | $0.90 | $0.91 | $0.81 | $0.88 | $0.88 | 78,096 |
2023-08-28 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 37,103 |
2023-08-25 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 68,014 |
2023-08-24 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 77,188 |
2023-08-23 | $1.03 | $1.03 | $0.96 | $1.00 | $1.00 | 88,628 |
2023-08-22 | $0.94 | $1.00 | $0.94 | $0.98 | $0.98 | 170,336 |
2023-08-21 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 110,565 |
2023-08-18 | $0.92 | $0.95 | $0.86 | $0.92 | $0.92 | 146,844 |
2023-08-17 | $0.85 | $0.95 | $0.83 | $0.93 | $0.93 | 301,006 |
2023-08-16 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 79,547 |
2023-08-15 | $0.83 | $0.85 | $0.79 | $0.84 | $0.84 | 66,937 |
2023-08-14 | $0.82 | $0.87 | $0.80 | $0.85 | $0.85 | 63,327 |
2023-08-11 | $0.85 | $0.88 | $0.81 | $0.83 | $0.83 | 123,665 |
2023-08-10 | $0.91 | $0.93 | $0.85 | $0.87 | $0.87 | 68,735 |
2023-08-09 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 78,295 |
2023-08-08 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 171,272 |
2023-08-07 | $1.05 | $1.07 | $0.91 | $0.91 | $0.91 | 290,031 |
2023-08-04 | $1.07 | $1.15 | $1.04 | $1.05 | $1.05 | 273,207 |
2023-08-03 | $1.14 | $1.16 | $1.07 | $1.07 | $1.07 | 185,237 |
2023-08-02 | $1.24 | $1.24 | $1.07 | $1.15 | $1.15 | 407,512 |
2023-08-01 | $1.33 | $1.33 | $1.22 | $1.25 | $1.25 | 258,062 |
2023-07-31 | $1.30 | $1.36 | $1.24 | $1.28 | $1.28 | 175,362 |
2023-07-28 | $1.22 | $1.30 | $1.19 | $1.28 | $1.28 | 91,836 |
2023-07-27 | $1.37 | $1.37 | $1.19 | $1.22 | $1.22 | 184,386 |
2023-07-26 | $1.30 | $1.39 | $1.29 | $1.34 | $1.34 | 156,416 |
2023-07-25 | $1.38 | $1.43 | $1.24 | $1.30 | $1.30 | 206,793 |
2023-07-24 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 299,459 |
2023-07-21 | $1.95 | $1.95 | $1.36 | $1.37 | $1.37 | 990,249 |
2023-07-20 | $1.91 | $1.91 | $1.77 | $1.85 | $1.85 | 209,174 |
2023-07-19 | $2.00 | $2.00 | $1.69 | $1.82 | $1.82 | 206,770 |
2023-07-18 | $1.91 | $2.04 | $1.87 | $1.94 | $1.94 | 259,161 |
2023-07-17 | $1.83 | $1.95 | $1.75 | $1.86 | $1.86 | 326,524 |
2023-07-14 | $1.50 | $2.08 | $1.48 | $1.79 | $1.79 | 2,829,293 |
2023-07-13 | $1.50 | $1.51 | $1.35 | $1.46 | $1.46 | 234,603 |
2023-07-12 | $1.26 | $1.80 | $1.19 | $1.58 | $1.58 | 2,567,809 |
2023-07-11 | $1.25 | $1.30 | $1.16 | $1.24 | $1.24 | 248,729 |
2023-07-10 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 44,749 |
2023-07-07 | $1.25 | $1.26 | $1.18 | $1.21 | $1.21 | 38,073 |
2023-07-06 | $1.22 | $1.29 | $1.19 | $1.25 | $1.25 | 52,105 |
2023-07-05 | $1.21 | $1.28 | $1.18 | $1.23 | $1.23 | 58,285 |
2023-07-03 | $1.19 | $1.24 | $1.19 | $1.19 | $1.19 | 18,089 |
2023-06-30 | $1.23 | $1.26 | $1.16 | $1.20 | $1.20 | 132,776 |
2023-06-29 | $1.25 | $1.27 | $1.19 | $1.19 | $1.19 | 86,991 |
2023-06-28 | $1.44 | $1.48 | $1.18 | $1.19 | $1.19 | 564,121 |
2023-06-27 | $1.54 | $1.59 | $1.43 | $1.46 | $1.46 | 80,863 |
2023-06-26 | $1.67 | $1.70 | $1.50 | $1.54 | $1.54 | 86,441 |
2023-06-23 | $1.73 | $1.76 | $1.64 | $1.70 | $1.70 | 46,778 |
2023-06-22 | $1.80 | $1.84 | $1.71 | $1.71 | $1.71 | 75,898 |
2023-06-21 | $1.89 | $1.89 | $1.74 | $1.75 | $1.75 | 38,336 |
2023-06-20 | $1.92 | $2.01 | $1.83 | $1.83 | $1.83 | 47,106 |
2023-06-16 | $2.02 | $2.02 | $1.90 | $1.99 | $1.99 | 42,905 |
2023-06-15 | $1.92 | $2.01 | $1.92 | $1.95 | $1.95 | 41,503 |
2023-06-14 | $2.04 | $2.04 | $1.85 | $1.97 | $1.97 | 31,970 |
2023-06-13 | $1.90 | $2.00 | $1.85 | $1.99 | $1.99 | 81,195 |
2023-06-12 | $1.81 | $1.91 | $1.78 | $1.80 | $1.80 | 55,378 |
2023-06-09 | $1.94 | $1.95 | $1.78 | $1.84 | $1.84 | 74,985 |
2023-06-08 | $2.05 | $2.06 | $1.85 | $1.93 | $1.93 | 60,157 |
2023-06-07 | $2.05 | $2.08 | $2.01 | $2.05 | $2.05 | 35,360 |
2023-06-06 | $2.04 | $2.09 | $2.00 | $2.03 | $2.03 | 60,601 |
2023-06-05 | $2.08 | $2.18 | $1.98 | $2.04 | $2.04 | 79,661 |
2023-06-02 | $2.16 | $2.32 | $2.09 | $2.13 | $2.13 | 42,655 |
2023-06-01 | $2.22 | $2.31 | $2.17 | $2.20 | $2.20 | 69,104 |
2023-05-31 | $2.22 | $2.36 | $2.14 | $2.32 | $2.32 | 87,064 |
2023-05-30 | $2.18 | $2.29 | $2.14 | $2.23 | $2.23 | 62,338 |
2023-05-26 | $2.17 | $2.35 | $2.13 | $2.20 | $2.20 | 99,430 |
2023-05-25 | $2.13 | $2.20 | $2.04 | $2.17 | $2.17 | 71,749 |
2023-05-24 | $2.11 | $2.15 | $2.08 | $2.12 | $2.12 | 23,925 |
2023-05-23 | $2.10 | $2.18 | $2.08 | $2.10 | $2.10 | 38,807 |
2023-05-22 | $2.13 | $2.18 | $2.08 | $2.08 | $2.08 | 57,961 |
2023-05-19 | $2.14 | $2.20 | $2.05 | $2.12 | $2.12 | 52,710 |
2023-05-18 | $2.25 | $2.27 | $2.10 | $2.14 | $2.14 | 49,165 |
2023-05-17 | $2.18 | $2.24 | $2.05 | $2.23 | $2.23 | 53,177 |
2023-05-16 | $2.21 | $2.30 | $2.06 | $2.18 | $2.18 | 60,039 |
2023-05-15 | $2.30 | $2.35 | $2.19 | $2.29 | $2.29 | 39,197 |
2023-05-12 | $2.37 | $2.37 | $2.17 | $2.30 | $2.30 | 46,062 |
2023-05-11 | $2.40 | $2.44 | $2.20 | $2.31 | $2.31 | 57,716 |
2023-05-10 | $2.32 | $2.47 | $2.30 | $2.37 | $2.37 | 91,187 |
2023-05-09 | $2.45 | $2.47 | $2.25 | $2.40 | $2.40 | 77,180 |
2023-05-08 | $2.30 | $2.55 | $2.22 | $2.39 | $2.39 | 173,919 |
2023-05-05 | $2.26 | $2.38 | $2.15 | $2.15 | $2.15 | 80,413 |
2023-05-04 | $2.32 | $2.33 | $2.17 | $2.28 | $2.28 | 55,960 |
2023-05-03 | $2.18 | $2.35 | $2.05 | $2.29 | $2.29 | 102,515 |
2023-05-02 | $2.32 | $2.46 | $2.11 | $2.15 | $2.15 | 192,292 |
2023-05-01 | $2.35 | $2.47 | $2.20 | $2.24 | $2.24 | 83,453 |
2023-04-28 | $2.21 | $2.44 | $2.21 | $2.43 | $2.43 | 110,878 |
2023-04-27 | $2.22 | $2.34 | $2.18 | $2.28 | $2.28 | 95,581 |
2023-04-26 | $2.48 | $2.53 | $2.34 | $2.36 | $2.36 | 418,332 |
2023-04-25 | $2.65 | $2.71 | $2.39 | $2.46 | $2.46 | 222,981 |
2023-04-24 | $2.77 | $2.80 | $2.56 | $2.67 | $2.67 | 132,208 |
2023-04-21 | $2.79 | $2.87 | $2.70 | $2.75 | $2.75 | 55,723 |
2023-04-20 | $3.00 | $3.04 | $2.75 | $2.81 | $2.81 | 83,717 |
2023-04-19 | $2.97 | $3.15 | $2.91 | $3.01 | $3.01 | 132,259 |
2023-04-18 | $3.23 | $3.25 | $2.89 | $2.98 | $2.98 | 92,830 |
2023-04-17 | $3.21 | $3.60 | $3.16 | $3.21 | $3.21 | 278,304 |
2023-04-14 | $3.38 | $3.38 | $3.03 | $3.21 | $3.21 | 108,106 |
2023-04-13 | $3.20 | $3.49 | $3.18 | $3.37 | $3.37 | 164,491 |
2023-04-12 | $2.79 | $3.25 | $2.71 | $3.10 | $3.10 | 349,093 |
2023-04-11 | $2.95 | $3.02 | $2.67 | $2.78 | $2.78 | 140,865 |
2023-04-10 | $3.31 | $3.31 | $2.90 | $2.95 | $2.95 | 79,052 |
2023-04-06 | $3.41 | $3.46 | $3.22 | $3.26 | $3.26 | 59,770 |
2023-04-05 | $3.61 | $3.61 | $3.22 | $3.25 | $3.25 | 48,779 |
2023-04-04 | $3.90 | $3.99 | $3.53 | $3.53 | $3.53 | 48,814 |
2023-04-03 | $4.02 | $4.24 | $3.71 | $4.00 | $4.00 | 178,591 |
2023-03-31 | $4.44 | $4.44 | $4.06 | $4.09 | $4.09 | 65,776 |
2023-03-30 | $4.30 | $4.55 | $4.23 | $4.44 | $4.44 | 86,312 |
2023-03-29 | $4.84 | $4.92 | $4.74 | $4.74 | $4.74 | 16,904 |
2023-03-28 | $4.83 | $4.95 | $4.77 | $4.84 | $4.84 | 36,212 |
2023-03-27 | $4.70 | $4.98 | $4.70 | $4.83 | $4.83 | 64,778 |
2023-03-24 | $4.50 | $5.00 | $4.40 | $4.87 | $4.87 | 176,745 |
2023-03-23 | $5.70 | $5.70 | $4.52 | $4.56 | $4.56 | 171,233 |
2023-03-22 | $0.14 | $0.14 | $0.13 | $0.14 | $5.60 | 39,672 |
2023-03-21 | $0.14 | $0.15 | $0.14 | $0.14 | $5.61 | 65,667 |
2023-03-20 | $0.14 | $0.15 | $0.14 | $0.14 | $5.60 | 68,454 |
2023-03-17 | $0.17 | $0.17 | $0.14 | $0.14 | $5.45 | 179,267 |
2023-03-16 | $0.18 | $0.18 | $0.17 | $0.18 | $7.20 | 85,034 |
2023-03-15 | $0.18 | $0.18 | $0.17 | $0.18 | $7.16 | 56,355 |
2023-03-14 | $0.18 | $0.19 | $0.18 | $0.18 | $7.20 | 31,224 |
2023-03-13 | $0.19 | $0.19 | $0.17 | $0.18 | $7.20 | 81,741 |
2023-03-10 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 2,224,236 |
2023-03-09 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 2,276,565 |
2023-03-08 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 1,417,051 |
2023-03-07 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 2,477,066 |
2023-03-06 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,487,321 |
2023-03-03 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,332,204 |
2023-03-02 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 1,327,946 |
2023-03-01 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 2,533,000 |
2023-02-28 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 8,101,450 |
2023-02-27 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 4,560,609 |
2023-02-24 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 2,350,652 |
2023-02-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 1,541,900 |
2023-02-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,751,453 |
2023-02-21 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,648,380 |
2023-02-17 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 2,765,766 |
2023-02-16 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 3,437,970 |
2023-02-15 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 4,349,677 |
2023-02-14 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 1,746,040 |
2023-02-13 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 1,581,828 |
2023-02-10 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 3,340,263 |
2023-02-09 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 3,340,349 |
2023-02-08 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 2,606,848 |
2023-02-07 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 6,548,228 |
2023-02-06 | $0.25 | $0.28 | $0.23 | $0.26 | $0.26 | 22,919,024 |
2023-02-03 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 4,679,887 |
2023-02-02 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 4,458,358 |
2023-02-01 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 7,007,887 |
2023-01-31 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 7,031,226 |
2023-01-30 | $0.21 | $0.23 | $0.19 | $0.22 | $0.22 | 18,339,525 |
2023-01-27 | $0.27 | $0.29 | $0.20 | $0.21 | $0.21 | 101,119,217 |
2023-01-26 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 7,762,527 |
2023-01-25 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 3,522,365 |
2023-01-24 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 5,093,199 |
2023-01-23 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 2,284,292 |
2023-01-20 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 2,059,019 |
2023-01-19 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,363,129 |
2023-01-18 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 4,000,220 |
2023-01-17 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 8,101,810 |
2023-01-13 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 26,617,504 |
2023-01-12 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,875,144 |
2023-01-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,068,262 |
2023-01-10 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,156,513 |
2023-01-09 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 2,793,889 |
2023-01-06 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 5,639,598 |
2023-01-05 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 4,294,854 |
2023-01-04 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 5,863,434 |
2023-01-03 | $0.16 | $0.21 | $0.16 | $0.18 | $0.18 | 36,506,533 |
2022-12-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,502,814 |
2022-12-29 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 2,397,565 |
2022-12-28 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,094,962 |
2022-12-27 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 3,005,075 |
2022-12-23 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 940,155 |
2022-12-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 949,996 |
2022-12-21 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 948,905 |
2022-12-20 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 1,518,989 |
2022-12-19 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,938,018 |
2022-12-16 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 2,002,738 |
2022-12-15 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,981,709 |
2022-12-14 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 1,007,604 |
2022-12-13 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 2,570,155 |
2022-12-12 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1,637,469 |
2022-12-09 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 1,471,695 |
2022-12-08 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 2,395,754 |
2022-12-07 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 1,514,684 |
2022-12-06 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 4,912,723 |
2022-12-05 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 1,972,156 |
2022-12-02 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 8,605,000 |
2022-12-01 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 1,251,548 |
2022-11-30 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 817,247 |
2022-11-29 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 1,581,674 |
2022-11-28 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 618,018 |
2022-11-25 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 632,631 |
2022-11-23 | $0.42 | $0.43 | $0.25 | $0.39 | $0.39 | 1,855,309 |
2022-11-22 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 1,221,481 |
2022-11-21 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 776,823 |
2022-11-18 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 811,966 |
2022-11-17 | $0.55 | $0.55 | $0.49 | $0.49 | $0.49 | 1,975,129 |
2022-11-16 | $0.53 | $0.55 | $0.48 | $0.48 | $0.48 | 1,567,677 |
2022-11-15 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 899,387 |
2022-11-14 | $0.60 | $0.60 | $0.54 | $0.55 | $0.55 | 5,669,033 |
2022-11-11 | $0.47 | $0.56 | $0.45 | $0.54 | $0.54 | 6,724,708 |
2022-11-10 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 516,855 |
2022-11-09 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 539,030 |
2022-11-08 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 805,555 |
2022-11-07 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 490,521 |
2022-11-04 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 402,343 |
2022-11-03 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 448,639 |
2022-11-02 | $0.68 | $0.68 | $0.63 | $0.66 | $0.66 | 1,008,410 |
2022-11-01 | $0.66 | $0.71 | $0.66 | $0.68 | $0.68 | 566,890 |
2022-10-31 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 743,767 |
2022-10-28 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 781,874 |
2022-10-27 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 2,087,063 |
2022-10-26 | $0.63 | $0.71 | $0.63 | $0.67 | $0.67 | 3,365,035 |
2022-10-25 | $0.54 | $0.64 | $0.53 | $0.63 | $0.63 | 3,515,689 |
2022-10-24 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 2,394,354 |
2022-10-21 | $0.53 | $0.57 | $0.52 | $0.56 | $0.56 | 2,496,996 |
2022-10-20 | $0.70 | $0.70 | $0.57 | $0.57 | $0.57 | 11,739,069 |
2022-10-19 | $0.90 | $0.96 | $0.64 | $0.68 | $0.68 | 82,781,430 |
2022-10-18 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 1,211,507 |
2022-10-17 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 1,679,604 |
2022-10-14 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 844,951 |
2022-10-13 | $0.50 | $0.56 | $0.50 | $0.55 | $0.55 | 766,119 |
2022-10-12 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 801,950 |
2022-10-11 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 536,292 |
2022-10-10 | $0.56 | $0.57 | $0.52 | $0.55 | $0.55 | 1,122,263 |
2022-10-07 | $0.61 | $0.62 | $0.54 | $0.55 | $0.55 | 985,966 |
2022-10-06 | $0.66 | $0.67 | $0.59 | $0.61 | $0.61 | 4,211,696 |
2022-10-05 | $0.54 | $0.63 | $0.54 | $0.62 | $0.62 | 1,055,307 |
2022-10-04 | $0.51 | $0.55 | $0.50 | $0.55 | $0.55 | 1,193,117 |
2022-10-03 | $0.53 | $0.55 | $0.49 | $0.51 | $0.51 | 1,672,657 |
2022-09-30 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 1,507,733 |
2022-09-29 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 1,070,886 |
2022-09-28 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 912,000 |
2022-09-27 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 1,563,546 |
2022-09-26 | $0.58 | $0.64 | $0.50 | $0.50 | $0.50 | 14,736,226 |
2022-09-23 | $0.61 | $0.61 | $0.47 | $0.50 | $0.50 | 2,237,827 |
2022-09-22 | $0.64 | $0.64 | $0.61 | $0.63 | $0.63 | 634,706 |
2022-09-21 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 1,693,337 |
2022-09-20 | $0.67 | $0.68 | $0.61 | $0.62 | $0.62 | 802,599 |
2022-09-19 | $0.69 | $0.70 | $0.64 | $0.68 | $0.68 | 853,140 |
2022-09-16 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 1,246,735 |
2022-09-15 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 819,226 |
2022-09-14 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 369,482 |
2022-09-13 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 392,213 |
2022-09-12 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 450,756 |
2022-09-09 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 404,224 |
2022-09-08 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 427,794 |
2022-09-07 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 426,053 |
2022-09-06 | $0.88 | $0.89 | $0.84 | $0.85 | $0.85 | 591,709 |
2022-09-02 | $0.86 | $0.88 | $0.84 | $0.87 | $0.87 | 578,585 |
2022-09-01 | $0.86 | $0.87 | $0.82 | $0.87 | $0.87 | 969,322 |
2022-08-31 | $0.93 | $0.96 | $0.88 | $0.90 | $0.90 | 567,137 |
2022-08-30 | $0.95 | $0.96 | $0.89 | $0.92 | $0.92 | 832,144 |
2022-08-29 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 512,069 |
2022-08-26 | $1.02 | $1.03 | $0.96 | $1.02 | $1.02 | 1,167,617 |
2022-08-25 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 1,021,554 |
2022-08-24 | $0.94 | $1.04 | $0.94 | $1.02 | $1.02 | 1,589,929 |
2022-08-23 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 543,155 |
2022-08-22 | $0.96 | $0.98 | $0.93 | $0.93 | $0.93 | 878,849 |
2022-08-19 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 1,113,677 |
2022-08-18 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 1,154,496 |
2022-08-17 | $1.05 | $1.12 | $1.01 | $1.07 | $1.07 | 4,290,683 |
2022-08-16 | $1.04 | $1.05 | $0.97 | $0.98 | $0.98 | 889,468 |
2022-08-15 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 1,408,750 |
2022-08-12 | $0.97 | $1.07 | $0.97 | $1.06 | $1.06 | 1,551,087 |
2022-08-11 | $0.99 | $1.01 | $0.96 | $0.96 | $0.96 | 643,953 |
2022-08-10 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 780,934 |
2022-08-09 | $0.98 | $1.01 | $0.93 | $0.93 | $0.93 | 815,766 |
2022-08-08 | $1.01 | $1.05 | $0.99 | $1.03 | $1.03 | 1,477,741 |
2022-08-05 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 1,080,901 |
2022-08-04 | $1.01 | $1.07 | $0.90 | $0.91 | $0.91 | 7,533,672 |
2022-08-03 | $0.91 | $0.98 | $0.91 | $0.97 | $0.97 | 1,607,178 |
2022-08-02 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 900,281 |
2022-08-01 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 579,919 |
2022-07-29 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 503,174 |
2022-07-28 | $0.82 | $0.89 | $0.80 | $0.87 | $0.87 | 847,087 |
2022-07-27 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 480,978 |
2022-07-26 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 951,471 |
2022-07-25 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 833,097 |
2022-07-22 | $0.90 | $0.92 | $0.84 | $0.87 | $0.87 | 1,007,872 |
2022-07-21 | $0.95 | $0.96 | $0.90 | $0.90 | $0.90 | 1,560,450 |
2022-07-20 | $0.97 | $1.00 | $0.93 | $0.95 | $0.95 | 1,243,854 |
2022-07-19 | $0.93 | $0.98 | $0.92 | $0.98 | $0.98 | 949,082 |
2022-07-18 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 825,963 |
2022-07-15 | $0.97 | $0.98 | $0.91 | $0.95 | $0.95 | 1,372,924 |
2022-07-14 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 1,371,790 |
2022-07-13 | $0.94 | $1.02 | $0.93 | $1.01 | $1.01 | 1,588,609 |
2022-07-12 | $1.06 | $1.07 | $0.97 | $1.02 | $1.02 | 5,538,806 |
2022-07-11 | $1.04 | $1.23 | $1.03 | $1.06 | $1.06 | 26,039,215 |
2022-07-08 | $0.91 | $0.99 | $0.91 | $0.98 | $0.98 | 1,668,761 |
2022-07-07 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 1,043,374 |
2022-07-06 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 982,972 |
2022-07-05 | $0.86 | $0.95 | $0.83 | $0.95 | $0.95 | 2,508,948 |
2022-07-01 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 1,066,021 |
2022-06-30 | $0.82 | $0.88 | $0.79 | $0.87 | $0.87 | 1,365,677 |
2022-06-29 | $0.90 | $0.91 | $0.83 | $0.85 | $0.85 | 2,406,960 |
2022-06-28 | $1.02 | $1.02 | $0.87 | $0.88 | $0.88 | 6,323,592 |
2022-06-27 | $0.85 | $1.03 | $0.83 | $1.02 | $1.02 | 11,862,481 |
2022-06-24 | $0.86 | $0.88 | $0.76 | $0.82 | $0.82 | 17,154,047 |
2022-06-23 | $1.02 | $1.02 | $0.72 | $0.77 | $0.77 | 55,729,892 |
2022-06-22 | $0.72 | $0.82 | $0.69 | $0.77 | $0.77 | 3,848,393 |
2022-06-21 | $0.69 | $0.72 | $0.66 | $0.68 | $0.68 | 5,129,071 |
2022-06-17 | $0.64 | $0.77 | $0.64 | $0.64 | $0.64 | 1,813,156 |
2022-06-16 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 566,373 |
2022-06-15 | $0.69 | $0.72 | $0.63 | $0.64 | $0.64 | 1,728,466 |
2022-06-14 | $0.83 | $0.83 | $0.66 | $0.67 | $0.67 | 806,038 |
2022-06-13 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 423,801 |
2022-06-10 | $0.96 | $0.99 | $0.89 | $0.91 | $0.91 | 349,293 |
2022-06-09 | $1.08 | $1.08 | $0.96 | $0.97 | $0.97 | 215,978 |
2022-06-08 | $1.06 | $1.06 | $0.99 | $1.03 | $1.03 | 220,869 |
2022-06-07 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 261,933 |
2022-06-06 | $1.07 | $1.09 | $0.99 | $1.01 | $1.01 | 244,480 |
2022-06-03 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 471,706 |
2022-06-02 | $1.04 | $1.09 | $1.00 | $1.09 | $1.09 | 215,792 |
2022-06-01 | $1.12 | $1.17 | $1.03 | $1.06 | $1.06 | 245,653 |
2022-05-31 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 339,669 |
2022-05-27 | $1.06 | $1.07 | $0.99 | $1.07 | $1.07 | 231,130 |
2022-05-26 | $0.98 | $1.04 | $0.96 | $0.96 | $0.96 | 477,502 |
2022-05-25 | $0.99 | $1.00 | $0.94 | $0.96 | $0.96 | 193,767 |
2022-05-24 | $1.02 | $1.02 | $0.93 | $0.95 | $0.95 | 364,872 |
2022-05-23 | $1.06 | $1.06 | $0.99 | $1.02 | $1.02 | 302,652 |
2022-05-20 | $1.13 | $1.14 | $1.00 | $1.03 | $1.03 | 330,240 |
2022-05-19 | $1.05 | $1.13 | $1.02 | $1.05 | $1.05 | 362,952 |
2022-05-18 | $1.23 | $1.23 | $1.05 | $1.07 | $1.07 | 351,055 |
2022-05-17 | $1.09 | $1.15 | $1.05 | $1.15 | $1.15 | 289,027 |
2022-05-16 | $1.05 | $1.07 | $1.02 | $1.06 | $1.06 | 280,554 |
2022-05-13 | $0.96 | $1.05 | $0.94 | $1.02 | $1.02 | 383,245 |
2022-05-12 | $0.96 | $1.00 | $0.90 | $0.94 | $0.94 | 825,711 |
2022-05-11 | $1.05 | $1.08 | $0.92 | $0.94 | $0.94 | 603,694 |
2022-05-10 | $1.15 | $1.17 | $1.05 | $1.07 | $1.07 | 588,489 |
2022-05-09 | $1.37 | $1.43 | $1.06 | $1.08 | $1.08 | 1,179,234 |
2022-05-06 | $1.56 | $1.60 | $1.45 | $1.48 | $1.48 | 486,431 |
2022-05-05 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 137,303 |
2022-05-04 | $1.63 | $1.69 | $1.54 | $1.66 | $1.66 | 214,708 |
2022-05-03 | $1.62 | $1.68 | $1.60 | $1.63 | $1.63 | 197,777 |
2022-05-02 | $1.65 | $1.69 | $1.59 | $1.63 | $1.63 | 258,464 |
2022-04-29 | $1.80 | $1.88 | $1.64 | $1.69 | $1.69 | 291,721 |
2022-04-28 | $1.77 | $1.83 | $1.70 | $1.80 | $1.80 | 122,590 |
2022-04-27 | $1.78 | $1.88 | $1.70 | $1.73 | $1.73 | 245,164 |
2022-04-26 | $1.92 | $1.94 | $1.75 | $1.78 | $1.78 | 244,644 |
2022-04-25 | $1.97 | $2.07 | $1.91 | $1.92 | $1.92 | 272,869 |
2022-04-22 | $2.08 | $2.11 | $1.98 | $2.03 | $2.03 | 177,145 |
2022-04-21 | $2.13 | $2.18 | $2.04 | $2.10 | $2.10 | 383,671 |
2022-04-20 | $2.14 | $2.18 | $2.07 | $2.14 | $2.14 | 187,603 |
2022-04-19 | $2.13 | $2.13 | $2.01 | $2.07 | $2.07 | 204,251 |
2022-04-18 | $2.05 | $2.08 | $1.94 | $2.02 | $2.02 | 206,876 |
2022-04-14 | $2.04 | $2.05 | $1.96 | $2.02 | $2.02 | 199,186 |
2022-04-13 | $2.09 | $2.10 | $1.91 | $2.05 | $2.05 | 441,680 |
2022-04-12 | $2.05 | $2.15 | $2.00 | $2.00 | $2.00 | 415,467 |
2022-04-11 | $2.26 | $2.65 | $2.06 | $2.08 | $2.08 | 4,217,728 |
2022-04-08 | $2.52 | $2.52 | $2.30 | $2.34 | $2.34 | 202,183 |
2022-04-07 | $2.51 | $2.62 | $2.39 | $2.49 | $2.49 | 167,146 |
2022-04-06 | $2.56 | $2.59 | $2.41 | $2.56 | $2.56 | 153,072 |
2022-04-05 | $2.59 | $2.64 | $2.50 | $2.52 | $2.52 | 92,695 |
2022-04-04 | $2.55 | $2.65 | $2.52 | $2.58 | $2.58 | 190,245 |
2022-04-01 | $2.54 | $2.63 | $2.49 | $2.50 | $2.50 | 146,614 |
2022-03-31 | $2.62 | $2.67 | $2.51 | $2.52 | $2.52 | 192,169 |
2022-03-30 | $2.74 | $2.83 | $2.60 | $2.61 | $2.61 | 165,483 |
2022-03-29 | $2.73 | $2.85 | $2.69 | $2.74 | $2.74 | 164,185 |
2022-03-28 | $2.82 | $2.84 | $2.54 | $2.69 | $2.69 | 277,822 |
2022-03-25 | $2.79 | $2.89 | $2.76 | $2.80 | $2.80 | 216,460 |
2022-03-24 | $3.10 | $3.10 | $2.80 | $2.93 | $2.93 | 451,809 |
2022-03-23 | $2.81 | $3.27 | $2.81 | $3.12 | $3.12 | 833,093 |
2022-03-22 | $2.50 | $2.84 | $2.47 | $2.81 | $2.81 | 373,712 |
2022-03-21 | $2.56 | $2.64 | $2.41 | $2.54 | $2.54 | 549,245 |
2022-03-18 | $2.27 | $2.59 | $2.25 | $2.57 | $2.57 | 1,128,589 |
2022-03-17 | $1.83 | $2.38 | $1.83 | $2.28 | $2.28 | 876,185 |
2022-03-16 | $1.75 | $1.83 | $1.71 | $1.83 | $1.83 | 398,374 |
2022-03-15 | $1.65 | $1.69 | $1.60 | $1.65 | $1.65 | 678,858 |
2022-03-14 | $1.77 | $1.77 | $1.65 | $1.67 | $1.67 | 207,190 |
2022-03-11 | $1.88 | $1.88 | $1.70 | $1.73 | $1.73 | 202,957 |
2022-03-10 | $1.91 | $1.97 | $1.83 | $1.85 | $1.85 | 107,898 |
2022-03-09 | $1.79 | $1.96 | $1.76 | $1.94 | $1.94 | 282,120 |
2022-03-08 | $1.68 | $1.77 | $1.61 | $1.72 | $1.72 | 332,923 |
2022-03-07 | $1.70 | $1.73 | $1.67 | $1.67 | $1.67 | 252,682 |
2022-03-04 | $1.85 | $1.90 | $1.70 | $1.73 | $1.73 | 370,207 |
2022-03-03 | $2.02 | $2.04 | $1.85 | $1.86 | $1.86 | 468,096 |
2022-03-02 | $1.97 | $2.13 | $1.96 | $2.01 | $2.01 | 588,761 |
2022-03-01 | $2.20 | $2.21 | $1.95 | $1.97 | $1.97 | 681,085 |
2022-02-28 | $2.15 | $2.25 | $2.13 | $2.19 | $2.19 | 146,209 |
2022-02-25 | $2.11 | $2.24 | $2.11 | $2.17 | $2.17 | 143,228 |
2022-02-24 | $2.00 | $2.14 | $1.95 | $2.14 | $2.14 | 335,482 |
2022-02-23 | $2.26 | $2.30 | $2.12 | $2.13 | $2.13 | 510,172 |
2022-02-22 | $2.30 | $2.36 | $2.22 | $2.27 | $2.27 | 320,278 |
2022-02-18 | $2.34 | $2.38 | $2.26 | $2.34 | $2.34 | 289,775 |
2022-02-17 | $2.33 | $2.40 | $2.28 | $2.30 | $2.30 | 288,143 |
2022-02-16 | $2.45 | $2.47 | $2.37 | $2.38 | $2.38 | 162,838 |
2022-02-15 | $2.49 | $2.52 | $2.42 | $2.50 | $2.50 | 217,336 |
2022-02-14 | $2.38 | $2.47 | $2.38 | $2.41 | $2.41 | 142,013 |
2022-02-11 | $2.55 | $2.61 | $2.38 | $2.41 | $2.41 | 155,862 |
2022-02-10 | $2.53 | $2.68 | $2.46 | $2.52 | $2.52 | 293,896 |
2022-02-09 | $2.41 | $2.63 | $2.36 | $2.63 | $2.63 | 563,228 |
2022-02-08 | $2.43 | $2.46 | $2.30 | $2.31 | $2.31 | 287,862 |
2022-02-07 | $2.51 | $2.78 | $2.36 | $2.39 | $2.39 | 1,313,253 |
2022-02-04 | $2.45 | $2.55 | $2.42 | $2.53 | $2.53 | 178,908 |
2022-02-03 | $2.58 | $2.63 | $2.47 | $2.49 | $2.49 | 244,986 |
2022-02-02 | $2.66 | $2.66 | $2.48 | $2.52 | $2.52 | 161,778 |
2022-02-01 | $2.63 | $2.70 | $2.56 | $2.66 | $2.66 | 234,955 |
2022-01-31 | $2.43 | $2.64 | $2.38 | $2.63 | $2.63 | 314,895 |
2022-01-28 | $2.29 | $2.46 | $2.25 | $2.41 | $2.41 | 421,056 |
2022-01-27 | $2.35 | $2.42 | $2.22 | $2.23 | $2.23 | 367,734 |
2022-01-26 | $2.45 | $2.46 | $2.33 | $2.35 | $2.35 | 250,015 |
2022-01-25 | $2.40 | $2.47 | $2.32 | $2.39 | $2.39 | 268,394 |
2022-01-24 | $2.46 | $2.52 | $2.25 | $2.40 | $2.40 | 582,622 |
2022-01-21 | $2.90 | $2.95 | $2.60 | $2.61 | $2.61 | 548,159 |
2022-01-20 | $2.81 | $2.90 | $2.70 | $2.90 | $2.90 | 1,089,625 |
2022-01-19 | $2.62 | $2.79 | $2.53 | $2.77 | $2.77 | 542,868 |
2022-01-18 | $2.44 | $2.71 | $2.37 | $2.58 | $2.58 | 567,747 |
2022-01-14 | $2.49 | $2.49 | $2.33 | $2.47 | $2.47 | 403,797 |
2022-01-13 | $2.46 | $2.61 | $2.38 | $2.40 | $2.40 | 1,617,099 |
2022-01-12 | $2.49 | $2.52 | $2.34 | $2.44 | $2.44 | 329,043 |
2022-01-11 | $2.46 | $2.55 | $2.44 | $2.50 | $2.50 | 276,096 |
2022-01-10 | $2.56 | $2.56 | $2.40 | $2.50 | $2.50 | 340,773 |
2022-01-07 | $2.45 | $2.65 | $2.45 | $2.55 | $2.55 | 438,470 |
2022-01-06 | $2.47 | $2.55 | $2.37 | $2.45 | $2.45 | 379,119 |
2022-01-05 | $2.66 | $2.71 | $2.44 | $2.45 | $2.45 | 366,096 |
2022-01-04 | $2.75 | $2.78 | $2.58 | $2.67 | $2.67 | 366,451 |
2022-01-03 | $2.61 | $2.85 | $2.54 | $2.78 | $2.78 | 458,885 |
2021-12-31 | $2.58 | $2.69 | $2.54 | $2.58 | $2.58 | 560,308 |
2021-12-30 | $2.32 | $2.78 | $2.30 | $2.67 | $2.67 | 1,201,509 |
2021-12-29 | $2.35 | $2.45 | $2.24 | $2.31 | $2.31 | 1,115,078 |
2021-12-28 | $2.54 | $2.58 | $2.32 | $2.32 | $2.32 | 1,133,173 |
2021-12-27 | $2.63 | $2.65 | $2.51 | $2.53 | $2.53 | 622,902 |
2021-12-23 | $2.58 | $2.66 | $2.51 | $2.64 | $2.64 | 572,245 |
2021-12-22 | $2.53 | $2.61 | $2.50 | $2.58 | $2.58 | 324,017 |
2021-12-21 | $2.65 | $2.69 | $2.46 | $2.52 | $2.52 | 781,831 |
2021-12-20 | $2.53 | $2.67 | $2.53 | $2.64 | $2.64 | 466,197 |
2021-12-17 | $2.68 | $2.73 | $2.58 | $2.65 | $2.65 | 515,914 |
2021-12-16 | $2.72 | $2.83 | $2.61 | $2.65 | $2.65 | 903,750 |
2021-12-15 | $2.71 | $2.85 | $2.59 | $2.81 | $2.81 | 685,752 |
2021-12-14 | $2.87 | $2.87 | $2.67 | $2.69 | $2.69 | 528,756 |
2021-12-13 | $2.84 | $2.89 | $2.70 | $2.86 | $2.86 | 660,115 |
2021-12-10 | $3.14 | $3.21 | $2.77 | $2.81 | $2.81 | 1,142,624 |
2021-12-09 | $3.25 | $3.32 | $3.06 | $3.18 | $3.18 | 2,262,484 |
2021-12-08 | $3.09 | $3.37 | $2.88 | $3.19 | $3.19 | 1,167,339 |
2021-12-07 | $2.70 | $2.98 | $2.66 | $2.96 | $2.96 | 870,931 |
2021-12-06 | $2.59 | $2.70 | $2.51 | $2.65 | $2.65 | 783,106 |
2021-12-03 | $2.76 | $2.81 | $2.47 | $2.55 | $2.55 | 757,646 |
2021-12-02 | $2.71 | $2.94 | $2.66 | $2.74 | $2.74 | 890,093 |
2021-12-01 | $3.04 | $3.08 | $2.71 | $2.72 | $2.72 | 1,234,557 |
2021-11-30 | $2.92 | $2.96 | $2.73 | $2.92 | $2.92 | 1,087,446 |
2021-11-29 | $3.11 | $3.15 | $2.70 | $2.80 | $2.80 | 1,340,248 |
2021-11-26 | $2.98 | $3.01 | $2.80 | $3.00 | $3.00 | 525,752 |
2021-11-24 | $2.82 | $3.04 | $2.71 | $2.85 | $2.85 | 1,084,354 |
2021-11-23 | $2.77 | $2.79 | $2.57 | $2.72 | $2.72 | 1,018,702 |
2021-11-22 | $2.99 | $2.99 | $2.72 | $2.73 | $2.73 | 1,498,865 |
2021-11-19 | $2.62 | $3.00 | $2.60 | $2.83 | $2.83 | 4,233,692 |
2021-11-18 | $4.10 | $4.18 | $3.83 | $3.88 | $3.88 | 652,136 |
2021-11-17 | $4.30 | $4.53 | $3.93 | $4.06 | $4.06 | 1,265,990 |
2021-11-16 | $4.51 | $4.57 | $4.28 | $4.29 | $4.29 | 737,153 |
2021-11-15 | $4.91 | $4.92 | $4.32 | $4.54 | $4.54 | 850,402 |
2021-11-12 | $4.99 | $4.99 | $4.80 | $4.90 | $4.90 | 332,679 |
2021-11-11 | $5.04 | $5.10 | $4.92 | $4.93 | $4.93 | 222,095 |
2021-11-10 | $5.09 | $5.13 | $4.91 | $5.00 | $5.00 | 296,320 |
2021-11-09 | $5.10 | $5.16 | $4.95 | $5.10 | $5.10 | 226,174 |
2021-11-08 | $5.11 | $5.24 | $5.06 | $5.10 | $5.10 | 315,656 |
2021-11-05 | $5.10 | $5.40 | $4.95 | $5.07 | $5.07 | 893,787 |
2021-11-04 | $5.65 | $5.77 | $5.50 | $5.66 | $5.66 | 309,515 |
2021-11-03 | $5.34 | $5.68 | $5.32 | $5.63 | $5.63 | 431,587 |
2021-11-02 | $5.37 | $5.38 | $5.12 | $5.35 | $5.35 | 340,555 |
2021-11-01 | $5.35 | $5.49 | $5.25 | $5.30 | $5.30 | 335,972 |
2021-10-29 | $5.53 | $5.57 | $5.35 | $5.44 | $5.44 | 272,914 |
2021-10-28 | $5.37 | $5.57 | $5.25 | $5.40 | $5.40 | 484,535 |
2021-10-27 | $5.50 | $5.57 | $5.33 | $5.43 | $5.43 | 310,244 |
2021-10-26 | $5.80 | $5.89 | $5.09 | $5.55 | $5.55 | 797,031 |
2021-10-25 | $5.90 | $6.10 | $5.70 | $5.85 | $5.85 | 646,324 |
2021-10-22 | $5.69 | $5.86 | $5.58 | $5.82 | $5.82 | 479,035 |
2021-10-21 | $5.85 | $6.50 | $5.67 | $5.71 | $5.71 | 1,353,945 |
2021-10-20 | $5.51 | $6.09 | $5.44 | $5.83 | $5.83 | 2,086,177 |
2021-10-19 | $4.99 | $5.98 | $4.92 | $5.51 | $5.51 | 3,904,868 |
2021-10-18 | $4.86 | $4.90 | $4.78 | $4.87 | $4.87 | 429,807 |
2021-10-15 | $4.95 | $4.99 | $4.84 | $4.89 | $4.89 | 267,342 |
2021-10-14 | $4.82 | $5.02 | $4.75 | $4.96 | $4.96 | 401,832 |
2021-10-13 | $4.70 | $4.88 | $4.68 | $4.82 | $4.82 | 397,560 |
2021-10-12 | $4.71 | $4.80 | $4.67 | $4.69 | $4.69 | 332,545 |
2021-10-11 | $4.83 | $4.90 | $4.69 | $4.75 | $4.75 | 379,266 |
2021-10-08 | $4.87 | $4.98 | $4.72 | $4.90 | $4.90 | 518,550 |
2021-10-07 | $4.76 | $5.09 | $4.67 | $4.89 | $4.89 | 1,050,567 |
2021-10-06 | $4.75 | $4.75 | $4.48 | $4.69 | $4.69 | 711,549 |
2021-10-05 | $4.91 | $4.98 | $4.60 | $4.70 | $4.70 | 1,266,860 |
2021-10-04 | $5.35 | $5.39 | $4.63 | $4.88 | $4.88 | 8,813,782 |
2021-10-01 | $4.58 | $4.58 | $4.32 | $4.37 | $4.37 | 545,605 |
2021-09-30 | $4.60 | $4.63 | $4.14 | $4.58 | $4.58 | 348,012 |
2021-09-29 | $4.85 | $4.96 | $4.54 | $4.56 | $4.56 | 611,217 |
2021-09-28 | $5.20 | $5.20 | $4.79 | $4.82 | $4.82 | 596,686 |
2021-09-27 | $4.93 | $5.15 | $4.93 | $5.14 | $5.14 | 1,048,040 |
2021-09-24 | $4.81 | $5.11 | $4.78 | $4.99 | $4.99 | 607,143 |
2021-09-23 | $4.73 | $4.98 | $4.71 | $4.94 | $4.94 | 739,575 |
2021-09-22 | $4.86 | $4.87 | $4.61 | $4.75 | $4.75 | 418,945 |
2021-09-21 | $4.61 | $4.87 | $4.60 | $4.81 | $4.81 | 547,563 |
2021-09-20 | $4.75 | $4.91 | $4.48 | $4.55 | $4.55 | 908,953 |
2021-09-17 | $4.81 | $4.91 | $4.73 | $4.89 | $4.89 | 552,503 |
2021-09-16 | $4.90 | $4.93 | $4.65 | $4.82 | $4.82 | 955,144 |
2021-09-15 | $5.05 | $5.09 | $4.80 | $4.86 | $4.86 | 1,502,899 |
2021-09-14 | $4.95 | $5.30 | $4.65 | $4.97 | $4.97 | 7,241,662 |
2021-09-13 | $8.02 | $8.06 | $7.32 | $7.38 | $7.38 | 1,155,742 |
2021-09-10 | $8.91 | $9.02 | $7.97 | $8.08 | $8.08 | 765,710 |
2021-09-09 | $8.71 | $8.92 | $8.55 | $8.86 | $8.86 | 753,103 |
2021-09-08 | $9.40 | $9.47 | $8.74 | $8.82 | $8.82 | 679,988 |
2021-09-07 | $9.49 | $9.72 | $9.41 | $9.55 | $9.55 | 1,205,490 |
2021-09-03 | $9.84 | $10.25 | $9.41 | $9.49 | $9.49 | 1,226,626 |
2021-09-02 | $10.24 | $10.62 | $9.80 | $10.01 | $10.01 | 1,199,247 |
2021-09-01 | $9.83 | $10.45 | $9.26 | $10.36 | $10.36 | 2,369,907 |
2021-08-31 | $9.04 | $11.18 | $9.04 | $10.10 | $10.10 | 9,855,699 |
2021-08-30 | $7.91 | $8.62 | $7.81 | $8.59 | $8.59 | 1,494,502 |
2021-08-27 | $7.42 | $7.99 | $7.42 | $7.76 | $7.76 | 1,279,312 |
2021-08-26 | $7.50 | $7.75 | $6.88 | $7.29 | $7.29 | 2,906,980 |
2021-08-25 | $7.56 | $7.56 | $7.10 | $7.18 | $7.18 | 393,079 |
2021-08-24 | $7.12 | $7.65 | $7.00 | $7.59 | $7.59 | 600,402 |
2021-08-23 | $6.94 | $7.11 | $6.92 | $7.09 | $7.09 | 321,665 |
2021-08-20 | $6.60 | $6.89 | $6.52 | $6.88 | $6.88 | 206,054 |
2021-08-19 | $6.78 | $6.85 | $6.56 | $6.60 | $6.60 | 231,795 |
2021-08-18 | $6.95 | $6.95 | $6.80 | $6.85 | $6.85 | 217,630 |
2021-08-17 | $6.95 | $7.19 | $6.86 | $6.91 | $6.91 | 370,101 |
2021-08-16 | $7.20 | $7.20 | $6.81 | $6.97 | $6.97 | 416,259 |
2021-08-13 | $7.25 | $7.30 | $7.08 | $7.10 | $7.10 | 277,885 |
2021-08-12 | $7.30 | $7.36 | $7.07 | $7.27 | $7.27 | 204,481 |
2021-08-11 | $7.17 | $7.24 | $7.03 | $7.12 | $7.12 | 168,567 |
2021-08-10 | $7.42 | $7.42 | $7.11 | $7.16 | $7.16 | 389,561 |
2021-08-09 | $7.20 | $7.50 | $7.17 | $7.50 | $7.50 | 524,120 |
2021-08-06 | $7.11 | $7.20 | $7.02 | $7.13 | $7.13 | 331,761 |
2021-08-05 | $6.98 | $7.19 | $6.97 | $7.10 | $7.10 | 334,122 |
2021-08-04 | $6.79 | $7.10 | $6.70 | $6.99 | $6.99 | 306,986 |
2021-08-03 | $6.70 | $6.70 | $6.46 | $6.63 | $6.63 | 141,320 |
2021-08-02 | $6.43 | $6.61 | $6.42 | $6.55 | $6.55 | 109,673 |
2021-07-30 | $6.53 | $6.58 | $6.26 | $6.44 | $6.44 | 223,246 |
2021-07-29 | $6.66 | $6.75 | $6.52 | $6.60 | $6.60 | 142,963 |
2021-07-28 | $6.29 | $6.66 | $6.29 | $6.61 | $6.61 | 167,676 |
2021-07-27 | $6.61 | $6.61 | $6.30 | $6.33 | $6.33 | 202,343 |
2021-07-26 | $6.86 | $6.86 | $6.60 | $6.62 | $6.62 | 181,156 |
2021-07-23 | $7.09 | $7.12 | $6.81 | $6.93 | $6.93 | 221,143 |
2021-07-22 | $7.26 | $7.28 | $6.93 | $7.11 | $7.11 | 373,221 |
2021-07-21 | $6.95 | $7.26 | $6.82 | $7.19 | $7.19 | 516,671 |
2021-07-20 | $6.37 | $6.95 | $6.32 | $6.94 | $6.94 | 471,391 |
2021-07-19 | $6.04 | $6.49 | $6.03 | $6.26 | $6.26 | 720,643 |
2021-07-16 | $5.90 | $6.22 | $5.90 | $5.97 | $5.97 | 235,225 |
2021-07-15 | $6.47 | $6.47 | $5.97 | $5.97 | $5.97 | 949,138 |
2021-07-14 | $6.57 | $6.58 | $6.20 | $6.22 | $6.22 | 266,941 |
2021-07-13 | $6.61 | $6.85 | $6.44 | $6.50 | $6.50 | 263,361 |
2021-07-12 | $6.48 | $6.68 | $6.35 | $6.64 | $6.64 | 294,311 |
2021-07-09 | $6.30 | $6.56 | $6.23 | $6.52 | $6.52 | 258,180 |
2021-07-08 | $6.36 | $6.52 | $6.20 | $6.29 | $6.29 | 302,685 |
2021-07-07 | $6.88 | $6.90 | $6.38 | $6.42 | $6.42 | 313,543 |
2021-07-06 | $6.95 | $7.00 | $6.65 | $6.90 | $6.90 | 256,592 |
2021-07-02 | $7.12 | $7.12 | $6.95 | $6.98 | $6.98 | 184,751 |
2021-07-01 | $6.85 | $7.13 | $6.85 | $7.13 | $7.13 | 173,932 |
2021-06-30 | $6.99 | $7.05 | $6.81 | $6.88 | $6.88 | 176,926 |
2021-06-29 | $7.04 | $7.15 | $6.90 | $7.00 | $7.00 | 176,790 |
2021-06-28 | $7.13 | $7.13 | $6.91 | $7.03 | $7.03 | 162,663 |
2021-06-25 | $6.97 | $7.08 | $6.96 | $6.97 | $6.97 | 127,889 |
2021-06-24 | $7.03 | $7.14 | $6.95 | $7.00 | $7.00 | 153,360 |
2021-06-23 | $6.91 | $7.06 | $6.86 | $7.02 | $7.02 | 164,618 |
2021-06-22 | $6.91 | $6.93 | $6.68 | $6.86 | $6.86 | 234,975 |
2021-06-21 | $7.00 | $7.11 | $6.87 | $6.92 | $6.92 | 252,590 |
2021-06-18 | $6.96 | $7.04 | $6.70 | $6.97 | $6.97 | 384,752 |
2021-06-17 | $7.09 | $7.20 | $6.96 | $6.96 | $6.96 | 257,892 |
2021-06-16 | $7.11 | $7.21 | $7.02 | $7.10 | $7.10 | 197,958 |
2021-06-15 | $7.25 | $7.26 | $7.01 | $7.17 | $7.17 | 188,038 |
2021-06-14 | $7.36 | $7.36 | $7.20 | $7.21 | $7.21 | 131,144 |
2021-06-11 | $7.30 | $7.37 | $7.21 | $7.32 | $7.32 | 103,713 |
2021-06-10 | $7.41 | $7.48 | $7.05 | $7.28 | $7.28 | 244,767 |
2021-06-09 | $7.36 | $7.65 | $7.36 | $7.43 | $7.43 | 314,097 |
2021-06-08 | $7.46 | $7.46 | $7.13 | $7.31 | $7.31 | 209,564 |
2021-06-07 | $7.11 | $7.45 | $7.07 | $7.35 | $7.35 | 336,230 |
2021-06-04 | $7.00 | $7.11 | $6.91 | $7.07 | $7.07 | 162,270 |
2021-06-03 | $7.31 | $7.31 | $6.80 | $6.95 | $6.95 | 437,249 |
2021-06-02 | $7.32 | $7.38 | $7.20 | $7.22 | $7.22 | 364,698 |
2021-06-01 | $7.45 | $7.47 | $7.23 | $7.29 | $7.29 | 394,851 |
2021-05-28 | $7.17 | $7.39 | $7.14 | $7.25 | $7.25 | 1,020,144 |
2021-05-27 | $7.10 | $7.22 | $7.01 | $7.14 | $7.14 | 653,236 |
2021-05-26 | $7.00 | $7.10 | $6.85 | $7.05 | $7.05 | 784,986 |
2021-05-25 | $6.79 | $6.95 | $6.66 | $6.69 | $6.69 | 126,460 |
2021-05-24 | $7.12 | $7.14 | $6.78 | $6.85 | $6.85 | 108,822 |
2021-05-21 | $6.98 | $7.14 | $6.81 | $7.05 | $7.05 | 176,862 |
2021-05-20 | $6.76 | $6.97 | $6.69 | $6.94 | $6.94 | 212,050 |
2021-05-19 | $6.55 | $6.79 | $6.55 | $6.75 | $6.75 | 152,209 |
2021-05-18 | $6.65 | $6.89 | $6.52 | $6.66 | $6.66 | 443,583 |
2021-05-17 | $6.21 | $6.32 | $6.08 | $6.31 | $6.31 | 86,962 |
2021-05-14 | $6.01 | $6.33 | $5.96 | $6.22 | $6.22 | 141,288 |
2021-05-13 | $6.14 | $6.20 | $5.95 | $5.98 | $5.98 | 147,525 |
2021-05-12 | $6.01 | $6.19 | $6.00 | $6.11 | $6.11 | 101,527 |
2021-05-11 | $6.00 | $6.20 | $5.91 | $6.08 | $6.08 | 197,591 |
2021-05-10 | $6.21 | $6.21 | $6.00 | $6.04 | $6.04 | 175,830 |
2021-05-07 | $6.27 | $6.42 | $6.14 | $6.26 | $6.26 | 152,869 |
2021-05-06 | $6.36 | $6.44 | $6.06 | $6.13 | $6.13 | 252,524 |
2021-05-05 | $6.35 | $6.65 | $6.30 | $6.41 | $6.41 | 207,662 |
2021-05-04 | $6.67 | $6.69 | $6.33 | $6.35 | $6.35 | 237,462 |
2021-05-03 | $6.83 | $6.93 | $6.45 | $6.69 | $6.69 | 348,212 |
2021-04-30 | $7.03 | $7.12 | $6.81 | $6.82 | $6.82 | 93,791 |
2021-04-29 | $7.18 | $7.20 | $6.84 | $6.97 | $6.97 | 176,169 |
2021-04-28 | $7.00 | $7.15 | $6.91 | $7.08 | $7.08 | 118,009 |
2021-04-27 | $7.11 | $7.16 | $6.96 | $7.03 | $7.03 | 129,875 |
2021-04-26 | $7.10 | $7.14 | $6.98 | $7.05 | $7.05 | 205,398 |
2021-04-23 | $7.00 | $7.15 | $6.94 | $7.06 | $7.06 | 119,840 |
2021-04-22 | $6.93 | $7.08 | $6.71 | $6.93 | $6.93 | 182,640 |
2021-04-21 | $6.51 | $6.94 | $6.42 | $6.87 | $6.87 | 229,186 |
2021-04-20 | $6.72 | $6.82 | $6.51 | $6.58 | $6.58 | 335,203 |
2021-04-19 | $7.08 | $7.16 | $6.64 | $6.78 | $6.78 | 413,058 |
2021-04-16 | $7.31 | $7.31 | $6.95 | $7.10 | $7.10 | 300,854 |
2021-04-15 | $7.02 | $7.38 | $6.90 | $7.38 | $7.38 | 328,360 |
2021-04-14 | $7.11 | $7.35 | $7.07 | $7.08 | $7.08 | 228,996 |
2021-04-13 | $7.00 | $7.26 | $7.00 | $7.16 | $7.16 | 308,960 |
2021-04-12 | $7.37 | $7.37 | $6.95 | $7.00 | $7.00 | 288,694 |
2021-04-09 | $6.67 | $7.39 | $6.60 | $7.31 | $7.31 | 318,254 |
2021-04-08 | $6.81 | $6.95 | $6.61 | $6.71 | $6.71 | 269,520 |
2021-04-07 | $7.15 | $7.16 | $6.72 | $6.77 | $6.77 | 394,570 |
2021-04-06 | $7.15 | $7.27 | $7.02 | $7.15 | $7.15 | 186,574 |
2021-04-05 | $7.52 | $7.53 | $7.15 | $7.19 | $7.19 | 236,382 |
2021-04-01 | $7.41 | $7.60 | $7.32 | $7.51 | $7.51 | 110,420 |
2021-03-31 | $7.24 | $7.49 | $7.15 | $7.32 | $7.32 | 157,878 |
2021-03-30 | $7.20 | $7.20 | $6.96 | $7.15 | $7.15 | 233,442 |
2021-03-29 | $7.77 | $7.77 | $7.13 | $7.20 | $7.20 | 492,622 |
2021-03-26 | $7.26 | $7.51 | $7.04 | $7.30 | $7.30 | 426,522 |
2021-03-25 | $7.00 | $7.19 | $6.90 | $6.98 | $6.98 | 377,898 |
2021-03-24 | $7.45 | $7.45 | $7.05 | $7.11 | $7.11 | 523,846 |
2021-03-23 | $7.62 | $7.64 | $7.36 | $7.46 | $7.46 | 228,650 |
2021-03-22 | $7.68 | $7.82 | $7.48 | $7.68 | $7.68 | 415,245 |
2021-03-19 | $7.51 | $7.70 | $7.35 | $7.52 | $7.52 | 319,404 |
2021-03-18 | $7.73 | $7.79 | $7.34 | $7.43 | $7.43 | 647,342 |
2021-03-17 | $8.02 | $8.10 | $7.67 | $7.92 | $7.92 | 226,689 |
2021-03-16 | $8.10 | $8.31 | $7.84 | $8.02 | $8.02 | 620,035 |
2021-03-15 | $8.05 | $8.16 | $7.89 | $7.98 | $7.98 | 341,580 |
2021-03-12 | $7.86 | $8.02 | $7.75 | $7.90 | $7.90 | 210,854 |
2021-03-11 | $7.58 | $8.05 | $7.58 | $8.02 | $8.02 | 256,901 |
2021-03-10 | $7.90 | $7.98 | $7.57 | $7.58 | $7.58 | 254,509 |
2021-03-09 | $7.72 | $7.99 | $7.70 | $7.83 | $7.83 | 336,296 |
2021-03-08 | $7.83 | $8.05 | $7.50 | $7.62 | $7.62 | 362,859 |
2021-03-05 | $7.74 | $7.87 | $6.93 | $7.83 | $7.83 | 640,456 |
2021-03-04 | $7.96 | $7.96 | $7.06 | $7.50 | $7.50 | 954,035 |
2021-03-03 | $7.93 | $7.99 | $7.55 | $7.76 | $7.76 | 782,719 |
2021-03-02 | $7.77 | $8.16 | $7.71 | $7.80 | $7.80 | 3,352,093 |
2021-03-01 | $9.82 | $9.93 | $9.10 | $9.23 | $9.23 | 563,321 |
2021-02-26 | $10.02 | $10.20 | $9.30 | $9.50 | $9.50 | 274,913 |
2021-02-25 | $10.27 | $10.45 | $9.75 | $9.94 | $9.94 | 422,453 |
2021-02-24 | $9.95 | $10.38 | $9.94 | $10.21 | $10.21 | 460,378 |
2021-02-23 | $10.58 | $10.87 | $9.50 | $9.79 | $9.79 | 883,403 |
2021-02-22 | $11.30 | $11.52 | $10.42 | $11.29 | $11.29 | 904,289 |
2021-02-19 | $10.32 | $11.21 | $10.32 | $10.91 | $10.91 | 495,015 |
2021-02-18 | $10.99 | $11.00 | $10.13 | $10.30 | $10.30 | 513,775 |
2021-02-17 | $10.99 | $10.99 | $10.28 | $10.84 | $10.84 | 452,257 |
2021-02-16 | $10.21 | $10.99 | $9.85 | $10.40 | $10.40 | 1,072,389 |
2021-02-12 | $9.44 | $9.85 | $9.20 | $9.70 | $9.70 | 345,595 |
2021-02-11 | $9.57 | $9.83 | $9.16 | $9.44 | $9.44 | 325,041 |
2021-02-10 | $9.60 | $9.79 | $9.02 | $9.35 | $9.35 | 352,336 |
2021-02-09 | $9.25 | $9.62 | $9.22 | $9.30 | $9.30 | 486,184 |
2021-02-08 | $9.32 | $9.34 | $8.90 | $9.14 | $9.14 | 664,111 |
2021-02-05 | $8.99 | $9.05 | $8.61 | $8.73 | $8.73 | 397,086 |
2021-02-04 | $8.23 | $8.92 | $8.23 | $8.82 | $8.82 | 532,198 |
2021-02-03 | $8.22 | $8.47 | $7.93 | $8.26 | $8.26 | 506,104 |
2021-02-02 | $8.20 | $8.30 | $7.81 | $8.12 | $8.12 | 471,715 |
2021-02-01 | $8.42 | $8.59 | $7.90 | $8.27 | $8.27 | 563,440 |
2021-01-29 | $8.95 | $9.14 | $8.29 | $8.42 | $8.42 | 665,612 |
2021-01-28 | $8.70 | $9.09 | $8.19 | $8.82 | $8.82 | 902,262 |
2021-01-27 | $9.20 | $9.90 | $8.36 | $8.70 | $8.70 | 3,311,974 |
2021-01-26 | $8.03 | $9.17 | $8.01 | $8.36 | $8.36 | 1,739,804 |
2021-01-25 | $7.74 | $8.24 | $7.68 | $7.91 | $7.91 | 750,805 |
2021-01-22 | $7.78 | $7.80 | $7.58 | $7.64 | $7.64 | 219,870 |
2021-01-21 | $8.00 | $8.05 | $7.66 | $7.76 | $7.76 | 545,102 |
2021-01-20 | $7.80 | $7.89 | $7.52 | $7.77 | $7.77 | 278,849 |
2021-01-19 | $7.60 | $7.94 | $7.50 | $7.79 | $7.79 | 534,563 |
2021-01-15 | $7.50 | $7.70 | $7.35 | $7.43 | $7.43 | 424,379 |
2021-01-14 | $7.60 | $7.70 | $7.30 | $7.37 | $7.37 | 356,844 |
2021-01-13 | $7.50 | $7.62 | $7.40 | $7.55 | $7.55 | 417,034 |
2021-01-12 | $7.40 | $7.79 | $6.85 | $7.52 | $7.52 | 2,674,537 |
2021-01-11 | $8.24 | $8.77 | $8.20 | $8.71 | $8.71 | 206,060 |
2021-01-08 | $8.52 | $8.65 | $8.12 | $8.40 | $8.40 | 181,280 |
2021-01-07 | $8.37 | $8.66 | $8.19 | $8.59 | $8.59 | 225,876 |
2021-01-06 | $8.50 | $8.50 | $8.09 | $8.18 | $8.18 | 226,648 |
2021-01-05 | $8.12 | $8.36 | $8.01 | $8.18 | $8.18 | 192,890 |
2021-01-04 | $8.35 | $8.46 | $8.03 | $8.17 | $8.17 | 229,499 |
2020-12-31 | $8.64 | $9.32 | $8.02 | $8.08 | $8.08 | 840,840 |
2020-12-30 | $8.92 | $9.02 | $8.45 | $8.56 | $8.56 | 208,667 |
2020-12-29 | $9.56 | $9.73 | $8.75 | $8.96 | $8.96 | 296,624 |
2020-12-28 | $9.50 | $9.75 | $9.47 | $9.53 | $9.53 | 141,967 |
2020-12-24 | $9.89 | $9.99 | $8.92 | $9.32 | $9.32 | 229,747 |
2020-12-23 | $9.02 | $9.99 | $9.02 | $9.83 | $9.83 | 432,016 |
2020-12-22 | $9.06 | $9.28 | $8.95 | $9.02 | $9.02 | 300,705 |
2020-12-21 | $8.55 | $9.13 | $8.54 | $9.01 | $9.01 | 251,632 |
2020-12-18 | $8.83 | $8.90 | $8.54 | $8.55 | $8.55 | 693,992 |
2020-12-17 | $9.09 | $9.12 | $8.80 | $8.86 | $8.86 | 217,217 |
2020-12-16 | $8.91 | $9.12 | $8.74 | $9.00 | $9.00 | 282,449 |
2020-12-15 | $8.80 | $9.03 | $8.54 | $8.89 | $8.89 | 449,206 |
2020-12-14 | $8.57 | $8.79 | $8.38 | $8.50 | $8.50 | 315,710 |
2020-12-11 | $8.35 | $8.41 | $8.07 | $8.08 | $8.08 | 166,934 |
2020-12-10 | $8.40 | $8.58 | $8.20 | $8.34 | $8.34 | 183,131 |
2020-12-09 | $8.69 | $8.88 | $8.27 | $8.42 | $8.42 | 254,564 |
2020-12-08 | $8.79 | $8.90 | $8.65 | $8.69 | $8.69 | 162,238 |
2020-12-07 | $8.87 | $9.00 | $8.65 | $8.66 | $8.66 | 132,151 |
2020-12-04 | $8.64 | $8.88 | $8.60 | $8.82 | $8.82 | 105,959 |
2020-12-03 | $8.78 | $8.88 | $8.63 | $8.63 | $8.63 | 126,234 |
2020-12-02 | $8.62 | $8.90 | $8.41 | $8.82 | $8.82 | 102,703 |
2020-12-01 | $9.06 | $9.10 | $8.38 | $8.59 | $8.59 | 309,661 |
2020-11-30 | $8.96 | $9.10 | $8.80 | $8.84 | $8.84 | 194,854 |
2020-11-27 | $8.72 | $9.00 | $8.59 | $8.85 | $8.85 | 291,682 |
2020-11-25 | $8.32 | $8.77 | $8.32 | $8.56 | $8.56 | 324,569 |
2020-11-24 | $8.81 | $8.81 | $8.26 | $8.37 | $8.37 | 301,712 |
2020-11-23 | $9.34 | $9.37 | $8.74 | $8.79 | $8.79 | 493,129 |
2020-11-20 | $9.49 | $9.49 | $8.89 | $9.00 | $9.00 | 554,567 |
2020-11-19 | $8.30 | $8.99 | $8.30 | $8.97 | $8.97 | 717,557 |
2020-11-18 | $8.06 | $8.20 | $7.87 | $7.90 | $7.90 | 176,963 |
2020-11-17 | $8.21 | $8.30 | $7.92 | $8.10 | $8.10 | 287,637 |
2020-11-16 | $8.19 | $8.38 | $7.88 | $8.04 | $8.04 | 313,023 |
2020-11-13 | $7.79 | $8.34 | $7.78 | $8.19 | $8.19 | 227,938 |
2020-11-12 | $8.03 | $8.39 | $7.74 | $7.81 | $7.81 | 345,321 |
2020-11-11 | $8.18 | $8.38 | $8.11 | $8.22 | $8.22 | 151,523 |
2020-11-10 | $8.00 | $8.40 | $7.91 | $8.20 | $8.20 | 200,891 |
2020-11-09 | $8.83 | $8.83 | $7.84 | $8.00 | $8.00 | 425,552 |
2020-11-06 | $8.66 | $8.98 | $8.57 | $8.73 | $8.73 | 164,256 |
2020-11-05 | $8.68 | $8.90 | $8.48 | $8.72 | $8.72 | 168,342 |
2020-11-04 | $8.42 | $8.88 | $8.30 | $8.59 | $8.59 | 387,782 |
2020-11-03 | $8.10 | $8.38 | $8.08 | $8.25 | $8.25 | 78,029 |
2020-11-02 | $8.31 | $8.47 | $7.96 | $8.11 | $8.11 | 135,978 |
2020-10-30 | $8.72 | $8.83 | $8.05 | $8.36 | $8.36 | 222,240 |
2020-10-29 | $8.60 | $8.93 | $8.41 | $8.74 | $8.74 | 153,463 |
2020-10-28 | $9.61 | $9.74 | $8.40 | $8.51 | $8.51 | 448,652 |
2020-10-27 | $9.83 | $9.90 | $9.68 | $9.74 | $9.74 | 140,355 |
2020-10-26 | $9.70 | $9.88 | $9.54 | $9.81 | $9.81 | 244,447 |
2020-10-23 | $9.58 | $9.80 | $9.39 | $9.68 | $9.68 | 112,058 |
2020-10-22 | $9.33 | $9.68 | $9.14 | $9.58 | $9.58 | 226,773 |
2020-10-21 | $10.00 | $10.02 | $9.26 | $9.39 | $9.39 | 262,564 |
2020-10-20 | $10.37 | $10.42 | $9.66 | $9.82 | $9.82 | 264,291 |
2020-10-19 | $10.41 | $10.84 | $10.24 | $10.36 | $10.36 | 353,797 |
2020-10-16 | $10.06 | $10.22 | $10.00 | $10.14 | $10.14 | 142,752 |
2020-10-15 | $9.90 | $10.14 | $9.82 | $10.01 | $10.01 | 214,198 |
2020-10-14 | $10.39 | $10.39 | $9.86 | $10.08 | $10.08 | 352,645 |
2020-10-13 | $9.93 | $10.80 | $9.93 | $10.39 | $10.39 | 888,699 |
2020-10-12 | $10.00 | $10.27 | $9.72 | $9.96 | $9.96 | 219,101 |
2020-10-09 | $9.86 | $10.20 | $9.80 | $9.93 | $9.93 | 238,811 |
2020-10-08 | $9.63 | $10.06 | $9.54 | $9.71 | $9.71 | 218,887 |
2020-10-07 | $9.51 | $9.94 | $9.40 | $9.57 | $9.57 | 405,997 |
2020-10-06 | $10.30 | $10.30 | $9.36 | $9.45 | $9.45 | 333,799 |
2020-10-05 | $10.17 | $10.54 | $10.17 | $10.29 | $10.29 | 182,535 |
2020-10-02 | $10.07 | $10.27 | $10.00 | $10.17 | $10.17 | 99,910 |
2020-10-01 | $10.18 | $10.28 | $9.94 | $10.19 | $10.19 | 135,061 |
2020-09-30 | $10.22 | $10.62 | $10.08 | $10.22 | $10.22 | 182,662 |
2020-09-29 | $9.98 | $10.34 | $9.93 | $10.23 | $10.23 | 106,247 |
2020-09-28 | $10.10 | $10.16 | $9.92 | $9.98 | $9.98 | 129,915 |
2020-09-25 | $9.81 | $10.23 | $9.74 | $10.09 | $10.09 | 153,345 |
2020-09-24 | $10.54 | $10.54 | $9.90 | $9.98 | $9.98 | 243,818 |
2020-09-23 | $10.54 | $10.99 | $10.31 | $10.39 | $10.39 | 450,769 |
2020-09-22 | $10.29 | $10.56 | $10.05 | $10.46 | $10.46 | 206,824 |
2020-09-21 | $10.50 | $10.55 | $9.74 | $10.22 | $10.22 | 325,283 |
2020-09-18 | $11.24 | $11.24 | $10.03 | $10.56 | $10.56 | 242,137 |
2020-09-17 | $10.70 | $11.08 | $10.36 | $10.53 | $10.53 | 447,186 |
2020-09-16 | $10.85 | $11.35 | $10.53 | $10.83 | $10.83 | 539,790 |
2020-09-15 | $9.68 | $10.85 | $9.54 | $10.76 | $10.76 | 789,397 |
2020-09-14 | $10.16 | $10.48 | $9.10 | $9.52 | $9.52 | 519,205 |
2020-09-11 | $10.62 | $10.89 | $9.78 | $9.95 | $9.95 | 663,441 |
2020-09-10 | $9.45 | $10.96 | $9.45 | $10.16 | $10.16 | 1,300,078 |
2020-09-09 | $8.53 | $9.49 | $8.40 | $9.42 | $9.42 | 1,017,911 |
2020-09-08 | $7.88 | $8.99 | $7.51 | $8.41 | $8.41 | 1,242,931 |
2020-09-04 | $7.78 | $7.96 | $7.16 | $7.44 | $7.44 | 291,914 |
2020-09-03 | $8.01 | $8.21 | $7.72 | $7.86 | $7.86 | 155,170 |
2020-09-02 | $7.82 | $8.10 | $7.66 | $7.92 | $7.92 | 254,959 |
2020-09-01 | $8.30 | $8.45 | $7.72 | $7.89 | $7.89 | 377,917 |
2020-08-31 | $8.02 | $8.30 | $7.88 | $8.26 | $8.26 | 282,406 |
2020-08-28 | $7.56 | $8.00 | $7.56 | $7.91 | $7.91 | 206,396 |
2020-08-27 | $7.55 | $7.97 | $7.55 | $7.63 | $7.63 | 194,533 |
2020-08-26 | $7.23 | $7.57 | $7.22 | $7.49 | $7.49 | 172,743 |
2020-08-25 | $7.50 | $7.54 | $7.22 | $7.25 | $7.25 | 347,359 |
2020-08-24 | $8.15 | $8.22 | $7.50 | $7.56 | $7.56 | 442,428 |
2020-08-21 | $8.25 | $8.25 | $7.92 | $8.05 | $8.05 | 199,849 |
2020-08-20 | $8.37 | $8.43 | $8.07 | $8.23 | $8.23 | 122,801 |
2020-08-19 | $8.40 | $8.48 | $8.24 | $8.37 | $8.37 | 128,737 |
2020-08-18 | $8.30 | $8.59 | $8.16 | $8.37 | $8.37 | 236,143 |
2020-08-17 | $7.79 | $8.40 | $7.74 | $8.31 | $8.31 | 347,222 |
2020-08-14 | $8.37 | $8.40 | $7.77 | $7.78 | $7.78 | 398,724 |
2020-08-13 | $9.75 | $9.75 | $8.25 | $8.37 | $8.37 | 922,013 |
2020-08-12 | $9.07 | $9.37 | $8.67 | $9.19 | $9.19 | 467,600 |
2020-08-11 | $9.59 | $9.94 | $8.85 | $8.97 | $8.97 | 875,829 |
2020-08-10 | $9.29 | $10.17 | $9.20 | $9.77 | $9.77 | 1,286,194 |
2020-08-07 | $7.99 | $9.09 | $7.88 | $8.75 | $8.75 | 817,747 |
2020-08-06 | $7.77 | $8.03 | $7.52 | $7.99 | $7.99 | 317,703 |
2020-08-05 | $7.36 | $7.55 | $7.22 | $7.50 | $7.50 | 165,946 |
2020-08-04 | $7.79 | $7.79 | $7.19 | $7.41 | $7.41 | 409,554 |
2020-08-03 | $8.00 | $8.17 | $7.51 | $7.80 | $7.80 | 492,121 |
2020-07-31 | $7.73 | $8.14 | $7.25 | $7.93 | $7.93 | 1,194,304 |
2020-07-30 | $6.93 | $7.55 | $6.81 | $7.55 | $7.55 | 808,518 |
2020-07-29 | $6.68 | $6.85 | $6.60 | $6.78 | $6.78 | 111,687 |
2020-07-28 | $6.84 | $7.15 | $6.62 | $6.68 | $6.68 | 263,630 |
2020-07-27 | $6.96 | $7.17 | $6.72 | $6.90 | $6.90 | 189,375 |
2020-07-24 | $6.61 | $6.96 | $6.39 | $6.82 | $6.82 | 264,087 |
2020-07-23 | $6.81 | $6.94 | $6.50 | $6.56 | $6.56 | 230,202 |
2020-07-22 | $7.15 | $7.15 | $6.69 | $6.80 | $6.80 | 272,624 |
2020-07-21 | $7.17 | $7.18 | $6.94 | $7.01 | $7.01 | 223,202 |
2020-07-20 | $6.95 | $7.17 | $6.90 | $7.12 | $7.12 | 306,752 |
2020-07-17 | $6.65 | $7.00 | $6.46 | $6.92 | $6.92 | 206,100 |
2020-07-16 | $6.84 | $6.98 | $6.35 | $6.70 | $6.70 | 432,300 |
2020-07-15 | $6.19 | $6.65 | $6.19 | $6.51 | $6.51 | 254,900 |
2020-07-14 | $6.43 | $6.48 | $6.06 | $6.38 | $6.38 | 275,500 |
2020-07-13 | $6.75 | $6.75 | $6.29 | $6.34 | $6.34 | 306,600 |
2020-07-10 | $6.84 | $6.87 | $6.68 | $6.75 | $6.75 | 138,500 |
2020-07-09 | $7.00 | $7.01 | $6.80 | $6.86 | $6.86 | 137,400 |
2020-07-08 | $7.06 | $7.18 | $6.81 | $6.97 | $6.97 | 170,000 |
2020-07-07 | $6.96 | $7.11 | $6.76 | $7.02 | $7.02 | 180,800 |
2020-07-06 | $6.89 | $6.99 | $6.75 | $6.92 | $6.92 | 245,700 |
2020-07-02 | $6.84 | $7.03 | $6.73 | $6.79 | $6.79 | 236,500 |
2020-07-01 | $6.75 | $6.85 | $6.62 | $6.81 | $6.81 | 179,500 |
2020-06-30 | $6.96 | $6.97 | $6.58 | $6.70 | $6.70 | 316,300 |
2020-06-29 | $7.35 | $7.84 | $6.81 | $7.02 | $7.02 | 1,852,200 |
2020-06-26 | $7.20 | $7.36 | $7.04 | $7.36 | $7.36 | 267,645 |
2020-06-25 | $6.80 | $7.17 | $6.75 | $7.14 | $7.14 | 210,627 |
2020-06-24 | $6.94 | $7.05 | $6.57 | $6.83 | $6.83 | 377,649 |
2020-06-23 | $6.77 | $6.79 | $6.44 | $6.50 | $6.50 | 250,738 |
2020-06-22 | $6.70 | $6.78 | $6.56 | $6.72 | $6.72 | 124,572 |
2020-06-19 | $6.68 | $6.83 | $6.60 | $6.74 | $6.74 | 231,547 |
2020-06-18 | $6.78 | $7.27 | $6.58 | $6.64 | $6.64 | 557,424 |
2020-06-17 | $6.80 | $6.95 | $6.73 | $6.76 | $6.76 | 160,749 |
2020-06-16 | $7.00 | $7.00 | $6.62 | $6.94 | $6.94 | 280,102 |
2020-06-15 | $6.95 | $7.04 | $6.80 | $6.93 | $6.93 | 176,906 |
2020-06-12 | $7.46 | $7.46 | $6.80 | $7.04 | $7.04 | 244,083 |
2020-06-11 | $7.51 | $7.58 | $7.16 | $7.19 | $7.19 | 310,384 |
2020-06-10 | $7.39 | $7.70 | $7.15 | $7.65 | $7.65 | 529,805 |
2020-06-09 | $7.04 | $7.25 | $6.87 | $7.18 | $7.18 | 169,450 |
2020-06-08 | $6.97 | $7.19 | $6.84 | $7.03 | $7.03 | 284,311 |
2020-06-05 | $6.93 | $7.01 | $6.60 | $6.82 | $6.82 | 350,653 |
2020-06-04 | $6.86 | $7.04 | $6.74 | $6.93 | $6.93 | 147,336 |
2020-06-03 | $7.11 | $7.15 | $6.83 | $6.97 | $6.97 | 188,428 |
2020-06-02 | $7.06 | $7.20 | $6.86 | $7.14 | $7.14 | 193,621 |
2020-06-01 | $7.00 | $7.20 | $6.93 | $7.09 | $7.09 | 183,544 |
2020-05-29 | $7.00 | $7.18 | $6.80 | $7.12 | $7.12 | 179,395 |
2020-05-28 | $6.86 | $7.05 | $6.53 | $6.95 | $6.95 | 389,744 |
2020-05-27 | $7.05 | $7.12 | $6.50 | $7.00 | $7.00 | 433,868 |
2020-05-26 | $7.59 | $7.60 | $7.09 | $7.18 | $7.18 | 396,892 |
2020-05-22 | $7.13 | $7.53 | $7.02 | $7.36 | $7.36 | 285,038 |
2020-05-21 | $7.13 | $7.23 | $6.83 | $7.09 | $7.09 | 210,107 |
2020-05-20 | $7.30 | $7.39 | $7.02 | $7.26 | $7.26 | 516,829 |
2020-05-19 | $6.88 | $7.27 | $6.76 | $7.15 | $7.15 | 219,383 |
2020-05-18 | $6.98 | $6.98 | $6.60 | $6.91 | $6.91 | 278,716 |
2020-05-15 | $6.77 | $6.78 | $6.52 | $6.72 | $6.72 | 258,603 |
2020-05-14 | $6.92 | $6.93 | $6.61 | $6.79 | $6.79 | 231,321 |
2020-05-13 | $7.28 | $7.40 | $6.59 | $7.06 | $7.06 | 292,575 |
2020-05-12 | $7.40 | $7.48 | $7.04 | $7.29 | $7.29 | 335,952 |
2020-05-11 | $6.83 | $7.29 | $6.59 | $7.24 | $7.24 | 352,766 |
2020-05-08 | $7.01 | $7.24 | $6.72 | $6.90 | $6.90 | 638,779 |
2020-05-07 | $6.61 | $6.69 | $6.28 | $6.54 | $6.54 | 240,784 |
2020-05-06 | $6.65 | $6.73 | $6.34 | $6.55 | $6.55 | 375,127 |
2020-05-05 | $7.09 | $7.09 | $6.50 | $6.64 | $6.64 | 344,607 |
2020-05-04 | $6.82 | $7.13 | $6.61 | $6.84 | $6.84 | 353,448 |
2020-05-01 | $7.10 | $7.17 | $6.50 | $6.70 | $6.70 | 472,376 |
2020-04-30 | $7.90 | $7.94 | $6.88 | $7.18 | $7.18 | 706,463 |
2020-04-29 | $7.82 | $7.96 | $7.36 | $7.93 | $7.93 | 677,221 |
2020-04-28 | $9.00 | $9.12 | $7.50 | $7.66 | $7.66 | 1,278,658 |
2020-04-27 | $8.41 | $8.82 | $8.15 | $8.60 | $8.60 | 1,814,496 |
2020-04-24 | $7.90 | $8.00 | $7.58 | $7.60 | $7.60 | 790,650 |
2020-04-23 | $6.95 | $7.66 | $6.51 | $7.61 | $7.61 | 1,359,225 |
2020-04-22 | $7.13 | $7.15 | $6.82 | $6.92 | $6.92 | 247,535 |
2020-04-21 | $7.10 | $7.25 | $6.75 | $6.83 | $6.83 | 414,114 |
2020-04-20 | $6.70 | $7.37 | $6.66 | $7.16 | $7.16 | 847,133 |
2020-04-17 | $7.01 | $7.02 | $5.93 | $6.33 | $6.33 | 1,433,603 |
2020-04-16 | $7.90 | $7.90 | $7.02 | $7.11 | $7.11 | 570,686 |
2020-04-15 | $7.40 | $7.50 | $6.99 | $7.46 | $7.46 | 570,888 |
2020-04-14 | $8.00 | $8.24 | $7.35 | $7.51 | $7.51 | 1,759,268 |
2020-04-13 | $6.51 | $6.98 | $6.34 | $6.88 | $6.88 | 529,688 |
2020-04-09 | $6.39 | $6.39 | $5.79 | $6.05 | $6.05 | 384,078 |
2020-04-08 | $6.34 | $6.48 | $6.03 | $6.16 | $6.16 | 535,894 |
2020-04-07 | $5.96 | $6.30 | $5.79 | $6.10 | $6.10 | 651,238 |
2020-04-06 | $5.90 | $6.30 | $5.34 | $5.60 | $5.60 | 1,833,357 |
2020-04-03 | $5.22 | $5.22 | $4.67 | $4.76 | $4.76 | 166,294 |
2020-04-02 | $4.66 | $5.27 | $4.64 | $5.18 | $5.18 | 324,665 |
2020-04-01 | $4.41 | $4.63 | $4.41 | $4.60 | $4.60 | 96,375 |
2020-03-31 | $4.34 | $4.64 | $4.28 | $4.53 | $4.53 | 139,617 |
2020-03-30 | $4.22 | $4.54 | $4.22 | $4.37 | $4.37 | 111,303 |
2020-03-27 | $4.30 | $4.60 | $4.20 | $4.21 | $4.21 | 95,879 |
2020-03-26 | $4.50 | $4.67 | $4.21 | $4.43 | $4.43 | 174,289 |
2020-03-25 | $4.35 | $4.58 | $3.96 | $4.28 | $4.28 | 102,552 |
2020-03-24 | $4.29 | $4.51 | $4.26 | $4.27 | $4.27 | 85,880 |
2020-03-23 | $4.04 | $4.29 | $3.85 | $4.22 | $4.22 | 85,177 |
2020-03-20 | $3.96 | $4.26 | $3.76 | $3.93 | $3.93 | 236,830 |
2020-03-19 | $4.06 | $5.12 | $3.50 | $4.05 | $4.05 | 817,921 |
2020-03-18 | $3.82 | $3.95 | $3.26 | $3.54 | $3.54 | 276,465 |
2020-03-17 | $4.30 | $4.40 | $3.82 | $3.94 | $3.94 | 302,169 |
2020-03-16 | $3.90 | $4.97 | $3.81 | $4.19 | $4.19 | 393,324 |
2020-03-13 | $3.84 | $4.47 | $3.83 | $4.35 | $4.35 | 351,832 |
2020-03-12 | $3.75 | $3.85 | $3.50 | $3.51 | $3.51 | 406,047 |
2020-03-11 | $4.50 | $4.66 | $3.91 | $3.99 | $3.99 | 349,735 |
2020-03-10 | $4.37 | $4.55 | $4.22 | $4.35 | $4.35 | 187,944 |
2020-03-09 | $4.60 | $4.62 | $4.21 | $4.22 | $4.22 | 167,844 |
2020-03-06 | $4.68 | $4.80 | $4.49 | $4.71 | $4.71 | 174,012 |
2020-03-05 | $4.53 | $4.78 | $4.39 | $4.73 | $4.73 | 287,563 |
2020-03-04 | $4.49 | $4.82 | $4.45 | $4.45 | $4.45 | 355,106 |
2020-03-03 | $4.36 | $4.41 | $4.17 | $4.32 | $4.32 | 152,177 |
2020-03-02 | $4.23 | $4.38 | $4.09 | $4.29 | $4.29 | 210,401 |
2020-02-28 | $3.90 | $4.19 | $3.81 | $4.13 | $4.13 | 416,872 |
2020-02-27 | $4.65 | $4.65 | $4.05 | $4.05 | $4.05 | 300,193 |
2020-02-26 | $4.55 | $4.82 | $4.39 | $4.69 | $4.69 | 399,405 |
2020-02-25 | $4.90 | $5.07 | $4.50 | $4.52 | $4.52 | 566,778 |
2020-02-24 | $4.84 | $4.85 | $4.60 | $4.70 | $4.70 | 205,520 |
2020-02-21 | $5.06 | $5.07 | $4.86 | $4.90 | $4.90 | 129,034 |
2020-02-20 | $5.04 | $5.19 | $4.98 | $5.04 | $5.04 | 137,113 |
2020-02-19 | $4.96 | $5.05 | $4.90 | $5.03 | $5.03 | 98,800 |
2020-02-18 | $5.05 | $5.09 | $4.88 | $4.94 | $4.94 | 146,689 |
2020-02-14 | $4.94 | $5.05 | $4.93 | $5.00 | $5.00 | 137,063 |
2020-02-13 | $4.95 | $4.98 | $4.87 | $4.92 | $4.92 | 104,215 |
2020-02-12 | $5.04 | $5.08 | $4.86 | $4.89 | $4.89 | 141,762 |
2020-02-11 | $4.94 | $5.08 | $4.90 | $4.98 | $4.98 | 123,371 |
2020-02-10 | $5.00 | $5.10 | $4.94 | $4.94 | $4.94 | 207,937 |
2020-02-07 | $5.08 | $5.22 | $4.89 | $5.01 | $5.01 | 356,274 |
2020-02-06 | $5.49 | $5.63 | $5.04 | $5.06 | $5.06 | 466,857 |
2020-02-05 | $5.38 | $5.72 | $5.35 | $5.61 | $5.61 | 238,621 |
2020-02-04 | $5.25 | $5.47 | $5.22 | $5.30 | $5.30 | 119,436 |
2020-02-03 | $5.27 | $5.38 | $5.17 | $5.25 | $5.25 | 136,132 |
2020-01-31 | $5.42 | $5.59 | $5.28 | $5.29 | $5.29 | 200,887 |
2020-01-30 | $5.63 | $5.76 | $5.33 | $5.42 | $5.42 | 239,957 |
2020-01-29 | $5.74 | $5.80 | $5.63 | $5.65 | $5.65 | 130,721 |
2020-01-28 | $5.85 | $5.95 | $5.51 | $5.72 | $5.72 | 525,548 |
2020-01-27 | $5.84 | $6.04 | $5.80 | $5.88 | $5.88 | 274,401 |
2020-01-24 | $5.91 | $6.01 | $5.91 | $5.96 | $5.96 | 268,624 |
2020-01-23 | $5.96 | $6.05 | $5.86 | $5.93 | $5.93 | 112,406 |
2020-01-22 | $6.01 | $6.08 | $5.90 | $5.98 | $5.98 | 150,773 |
2020-01-21 | $6.06 | $6.09 | $5.96 | $6.01 | $6.01 | 173,441 |
2020-01-17 | $6.08 | $6.38 | $6.06 | $6.13 | $6.13 | 279,752 |
2020-01-16 | $5.92 | $6.06 | $5.92 | $6.05 | $6.05 | 952,554 |
2020-01-15 | $5.92 | $6.03 | $5.90 | $5.94 | $5.94 | 106,513 |
2020-01-14 | $5.98 | $6.10 | $5.92 | $5.92 | $5.92 | 107,607 |
2020-01-13 | $6.00 | $6.12 | $5.97 | $6.02 | $6.02 | 112,868 |
2020-01-10 | $5.95 | $6.15 | $5.95 | $6.09 | $6.09 | 149,128 |
2020-01-09 | $6.08 | $6.09 | $5.96 | $6.03 | $6.03 | 126,487 |
2020-01-08 | $6.22 | $6.22 | $6.00 | $6.03 | $6.03 | 102,423 |
2020-01-07 | $6.07 | $6.21 | $6.05 | $6.17 | $6.17 | 101,251 |
2020-01-06 | $5.99 | $6.20 | $5.87 | $6.14 | $6.14 | 154,869 |
2020-01-03 | $6.00 | $6.07 | $5.87 | $5.94 | $5.94 | 139,667 |
2020-01-02 | $6.21 | $6.26 | $5.96 | $6.06 | $6.06 | 133,775 |
2019-12-31 | $5.90 | $6.20 | $5.90 | $6.07 | $6.07 | 104,282 |
2019-12-30 | $6.05 | $6.14 | $5.90 | $5.97 | $5.97 | 137,452 |
2019-12-27 | $6.46 | $6.48 | $6.05 | $6.05 | $6.05 | 121,178 |
2019-12-26 | $6.03 | $6.47 | $6.00 | $6.40 | $6.40 | 238,851 |
2019-12-24 | $6.09 | $6.30 | $6.09 | $6.17 | $6.17 | 120,068 |
2019-12-23 | $5.82 | $6.24 | $5.82 | $6.10 | $6.10 | 192,729 |
2019-12-20 | $5.89 | $5.92 | $5.71 | $5.83 | $5.83 | 199,663 |
2019-12-19 | $5.92 | $6.08 | $5.86 | $5.93 | $5.93 | 138,775 |
2019-12-18 | $5.95 | $5.99 | $5.88 | $5.95 | $5.95 | 123,307 |
2019-12-17 | $6.04 | $6.07 | $5.92 | $5.92 | $5.92 | 140,679 |
2019-12-16 | $6.21 | $6.30 | $6.04 | $6.05 | $6.05 | 78,928 |
2019-12-13 | $6.17 | $6.33 | $6.10 | $6.25 | $6.25 | 96,542 |
2019-12-12 | $6.18 | $6.27 | $6.01 | $6.15 | $6.15 | 170,148 |
2019-12-11 | $6.37 | $6.43 | $6.15 | $6.20 | $6.20 | 183,341 |
2019-12-10 | $6.31 | $6.50 | $6.25 | $6.44 | $6.44 | 147,920 |
2019-12-09 | $6.49 | $6.50 | $6.12 | $6.29 | $6.29 | 316,659 |
2019-12-06 | $6.58 | $6.63 | $6.44 | $6.58 | $6.58 | 94,324 |
2019-12-05 | $6.32 | $6.64 | $6.32 | $6.52 | $6.52 | 193,421 |
2019-12-04 | $6.40 | $6.44 | $6.21 | $6.32 | $6.32 | 157,962 |
2019-12-03 | $6.61 | $6.61 | $6.28 | $6.36 | $6.36 | 333,748 |
2019-12-02 | $6.82 | $6.82 | $6.52 | $6.67 | $6.67 | 170,110 |
2019-11-29 | $6.97 | $7.00 | $6.62 | $6.85 | $6.85 | 226,910 |
2019-11-27 | $6.26 | $6.82 | $6.23 | $6.69 | $6.69 | 254,227 |
2019-11-26 | $6.37 | $6.51 | $6.22 | $6.22 | $6.22 | 263,588 |
2019-11-25 | $5.99 | $6.38 | $5.96 | $6.21 | $6.21 | 273,123 |
2019-11-22 | $5.81 | $5.97 | $5.58 | $5.91 | $5.91 | 317,646 |
2019-11-21 | $5.98 | $5.98 | $5.69 | $5.76 | $5.76 | 402,205 |
2019-11-20 | $5.94 | $6.17 | $5.90 | $5.90 | $5.90 | 301,476 |
2019-11-19 | $6.13 | $6.32 | $5.96 | $6.04 | $6.04 | 286,612 |
2019-11-18 | $6.32 | $6.37 | $6.02 | $6.10 | $6.10 | 328,943 |
2019-11-15 | $6.09 | $6.40 | $5.95 | $6.25 | $6.25 | 340,523 |
2019-11-14 | $6.31 | $6.33 | $6.07 | $6.15 | $6.15 | 238,552 |
2019-11-13 | $6.10 | $6.30 | $6.06 | $6.23 | $6.23 | 257,494 |
2019-11-12 | $6.49 | $6.49 | $6.05 | $6.10 | $6.10 | 346,374 |
2019-11-11 | $6.70 | $6.71 | $6.25 | $6.38 | $6.38 | 320,789 |
2019-11-08 | $6.62 | $6.89 | $6.60 | $6.82 | $6.82 | 162,522 |
2019-11-07 | $7.05 | $7.12 | $6.52 | $6.70 | $6.70 | 330,497 |
2019-11-06 | $7.00 | $7.63 | $6.82 | $7.00 | $7.00 | 725,841 |
2019-11-05 | $7.51 | $7.55 | $6.96 | $7.15 | $7.15 | 576,159 |
2019-11-04 | $8.43 | $8.55 | $7.27 | $7.35 | $7.35 | 5,073,628 |
2019-11-01 | $6.84 | $7.04 | $6.83 | $6.92 | $6.92 | 414,414 |
2019-10-31 | $6.60 | $6.86 | $6.60 | $6.70 | $6.70 | 957,026 |
2019-10-30 | $6.78 | $6.78 | $6.56 | $6.58 | $6.58 | 137,234 |
2019-10-29 | $6.72 | $6.77 | $6.64 | $6.70 | $6.70 | 185,665 |
2019-10-28 | $6.61 | $6.80 | $6.48 | $6.59 | $6.59 | 287,846 |
2019-10-25 | $6.30 | $6.45 | $6.27 | $6.30 | $6.30 | 105,577 |
2019-10-24 | $6.36 | $6.50 | $6.15 | $6.25 | $6.25 | 105,334 |
2019-10-23 | $6.78 | $6.78 | $6.18 | $6.35 | $6.35 | 224,634 |
2019-10-22 | $6.68 | $6.93 | $6.54 | $6.60 | $6.60 | 125,042 |
2019-10-21 | $6.53 | $6.66 | $6.38 | $6.57 | $6.57 | 184,553 |
2019-10-18 | $6.82 | $7.18 | $6.20 | $6.35 | $6.35 | 341,964 |
2019-10-17 | $6.09 | $6.45 | $6.09 | $6.17 | $6.17 | 85,855 |
2019-10-16 | $6.31 | $6.40 | $6.06 | $6.09 | $6.09 | 63,280 |
2019-10-15 | $6.18 | $6.53 | $6.18 | $6.19 | $6.19 | 60,849 |
2019-10-14 | $5.80 | $6.34 | $5.73 | $6.27 | $6.27 | 97,100 |
2019-10-11 | $6.60 | $6.60 | $5.63 | $5.76 | $5.76 | 308,161 |
2019-10-10 | $6.68 | $6.69 | $6.38 | $6.54 | $6.54 | 66,764 |
2019-10-09 | $6.67 | $6.80 | $6.52 | $6.66 | $6.66 | 53,711 |
2019-10-08 | $6.90 | $6.92 | $6.52 | $6.52 | $6.52 | 41,927 |
2019-10-07 | $7.00 | $7.00 | $6.80 | $6.87 | $6.87 | 26,368 |
2019-10-04 | $7.00 | $7.03 | $6.90 | $6.92 | $6.92 | 27,502 |
2019-10-03 | $7.01 | $7.07 | $6.82 | $6.90 | $6.90 | 118,719 |
2019-10-02 | $7.05 | $7.15 | $6.81 | $7.15 | $7.15 | 46,221 |
2019-10-01 | $7.13 | $7.27 | $6.92 | $7.06 | $7.06 | 55,835 |
2019-09-30 | $7.25 | $7.32 | $6.93 | $7.04 | $7.04 | 61,341 |
2019-09-27 | $7.42 | $7.45 | $7.20 | $7.24 | $7.24 | 35,022 |
2019-09-26 | $7.47 | $7.51 | $7.01 | $7.15 | $7.15 | 43,369 |
2019-09-25 | $7.43 | $7.44 | $7.27 | $7.39 | $7.39 | 29,047 |
2019-09-24 | $7.58 | $7.58 | $7.22 | $7.50 | $7.50 | 29,671 |
2019-09-23 | $7.60 | $7.60 | $7.43 | $7.50 | $7.50 | 49,904 |
2019-09-20 | $7.67 | $7.75 | $7.42 | $7.60 | $7.60 | 83,689 |
2019-09-19 | $7.69 | $7.93 | $7.60 | $7.65 | $7.65 | 126,445 |
2019-09-18 | $7.63 | $7.70 | $7.54 | $7.63 | $7.63 | 43,383 |
2019-09-17 | $7.86 | $8.04 | $7.71 | $7.71 | $7.71 | 19,943 |
2019-09-16 | $7.64 | $7.87 | $7.45 | $7.86 | $7.86 | 142,599 |
2019-09-13 | $7.70 | $7.71 | $7.53 | $7.65 | $7.65 | 61,681 |
2019-09-12 | $7.95 | $8.13 | $7.66 | $7.67 | $7.67 | 86,128 |
2019-09-11 | $8.00 | $8.24 | $7.93 | $7.93 | $7.93 | 54,555 |
2019-09-10 | $7.85 | $8.05 | $7.72 | $7.99 | $7.99 | 42,631 |
2019-09-09 | $8.02 | $8.02 | $7.85 | $7.85 | $7.85 | 23,620 |
2019-09-06 | $8.18 | $8.22 | $8.06 | $8.18 | $8.18 | 55,094 |
2019-09-05 | $8.07 | $8.30 | $8.00 | $8.15 | $8.15 | 50,539 |
2019-09-04 | $8.23 | $8.27 | $8.06 | $8.09 | $8.09 | 56,694 |
2019-09-03 | $7.58 | $8.26 | $7.54 | $8.22 | $8.22 | 164,029 |
2019-08-30 | $7.60 | $7.80 | $7.56 | $7.58 | $7.58 | 52,677 |
2019-08-29 | $7.28 | $7.64 | $7.25 | $7.52 | $7.52 | 50,648 |
2019-08-28 | $7.14 | $7.26 | $6.95 | $7.26 | $7.26 | 36,012 |
2019-08-27 | $7.12 | $7.21 | $7.08 | $7.13 | $7.13 | 16,609 |
2019-08-26 | $7.13 | $7.34 | $7.02 | $7.20 | $7.20 | 23,410 |
2019-08-23 | $7.21 | $7.38 | $7.10 | $7.26 | $7.26 | 12,972 |
2019-08-22 | $7.32 | $7.34 | $7.04 | $7.25 | $7.25 | 52,339 |
2019-08-21 | $7.07 | $7.45 | $6.92 | $7.30 | $7.30 | 34,618 |
2019-08-20 | $6.94 | $7.10 | $6.83 | $7.08 | $7.08 | 50,265 |
2019-08-19 | $6.92 | $7.02 | $6.78 | $6.94 | $6.94 | 44,290 |
2019-08-16 | $6.74 | $6.93 | $6.74 | $6.87 | $6.87 | 22,363 |
2019-08-15 | $6.65 | $6.74 | $6.60 | $6.70 | $6.70 | 46,853 |
2019-08-14 | $6.73 | $6.86 | $6.61 | $6.63 | $6.63 | 38,756 |
2019-08-13 | $6.77 | $6.96 | $6.70 | $6.96 | $6.96 | 32,024 |
2019-08-12 | $6.79 | $6.84 | $6.63 | $6.84 | $6.84 | 30,495 |
2019-08-09 | $7.20 | $7.28 | $6.77 | $6.80 | $6.80 | 61,094 |
2019-08-08 | $7.00 | $7.29 | $6.97 | $7.18 | $7.18 | 74,897 |
2019-08-07 | $6.68 | $7.01 | $6.51 | $6.92 | $6.92 | 59,340 |
2019-08-06 | $6.62 | $6.87 | $6.62 | $6.70 | $6.70 | 48,864 |
2019-08-05 | $6.62 | $6.71 | $6.50 | $6.60 | $6.60 | 56,635 |
2019-08-02 | $6.64 | $6.99 | $6.50 | $6.80 | $6.80 | 33,002 |
2019-08-01 | $6.72 | $6.77 | $6.55 | $6.63 | $6.63 | 28,795 |
2019-07-31 | $6.90 | $6.90 | $6.60 | $6.62 | $6.62 | 64,387 |
2019-07-30 | $6.85 | $7.00 | $6.77 | $6.84 | $6.84 | 21,429 |
2019-07-29 | $7.00 | $7.00 | $6.65 | $6.77 | $6.77 | 54,500 |
2019-07-26 | $6.98 | $7.15 | $6.87 | $6.97 | $6.97 | 33,485 |
2019-07-25 | $7.28 | $7.28 | $6.70 | $6.91 | $6.91 | 98,529 |
2019-07-24 | $7.30 | $7.33 | $6.98 | $7.19 | $7.19 | 116,632 |
2019-07-23 | $7.68 | $7.82 | $7.28 | $7.29 | $7.29 | 158,271 |
2019-07-22 | $8.02 | $8.50 | $7.90 | $8.29 | $8.29 | 98,873 |
2019-07-19 | $7.92 | $8.11 | $7.75 | $8.10 | $8.10 | 40,461 |
2019-07-18 | $8.14 | $8.20 | $7.72 | $7.85 | $7.85 | 122,974 |
2019-07-17 | $8.41 | $8.54 | $7.90 | $8.26 | $8.26 | 150,964 |
2019-07-16 | $7.96 | $8.50 | $7.89 | $8.37 | $8.37 | 218,063 |
2019-07-15 | $7.60 | $7.90 | $7.60 | $7.88 | $7.88 | 356,997 |
2019-07-12 | $7.00 | $7.68 | $7.00 | $7.40 | $7.40 | 376,604 |
2019-07-11 | $6.58 | $6.75 | $6.54 | $6.64 | $6.64 | 29,516 |
2019-07-10 | $6.72 | $6.79 | $6.49 | $6.59 | $6.59 | 26,441 |
2019-07-09 | $6.63 | $6.71 | $6.44 | $6.65 | $6.65 | 156,978 |
2019-07-08 | $6.62 | $6.83 | $6.62 | $6.62 | $6.62 | 98,142 |
2019-07-05 | $6.75 | $6.90 | $6.61 | $6.66 | $6.66 | 82,980 |
2019-07-03 | $6.61 | $6.87 | $6.36 | $6.71 | $6.71 | 146,755 |
2019-07-02 | $6.50 | $6.50 | $6.33 | $6.46 | $6.46 | 14,405 |
2019-07-01 | $6.56 | $6.68 | $6.46 | $6.60 | $6.60 | 24,381 |
2019-06-28 | $6.46 | $6.55 | $6.46 | $6.50 | $6.50 | 21,736 |
2019-06-27 | $6.38 | $6.58 | $6.30 | $6.46 | $6.46 | 68,309 |
2019-06-26 | $6.47 | $6.51 | $6.17 | $6.34 | $6.34 | 60,770 |
2019-06-25 | $6.89 | $6.89 | $6.39 | $6.40 | $6.40 | 42,689 |
2019-06-24 | $6.91 | $6.93 | $6.83 | $6.86 | $6.86 | 25,788 |
2019-06-21 | $6.98 | $6.98 | $6.80 | $6.81 | $6.81 | 29,259 |
2019-06-20 | $7.05 | $7.15 | $6.89 | $6.89 | $6.89 | 25,556 |
2019-06-19 | $7.07 | $7.18 | $6.95 | $7.04 | $7.04 | 47,149 |
2019-06-18 | $7.31 | $7.57 | $7.03 | $7.04 | $7.04 | 465,677 |
2019-06-17 | $7.10 | $7.36 | $6.97 | $7.32 | $7.32 | 73,956 |
2019-06-14 | $7.11 | $7.27 | $7.04 | $7.20 | $7.20 | 50,702 |
2019-06-13 | $7.39 | $7.39 | $6.91 | $7.18 | $7.18 | 48,744 |
2019-06-12 | $7.05 | $7.33 | $6.97 | $7.33 | $7.33 | 57,359 |
2019-06-11 | $7.12 | $7.28 | $7.08 | $7.12 | $7.12 | 38,657 |
2019-06-10 | $7.39 | $7.43 | $7.21 | $7.21 | $7.21 | 28,670 |
2019-06-07 | $7.39 | $7.50 | $7.29 | $7.39 | $7.39 | 20,600 |
2019-06-06 | $7.27 | $7.43 | $7.27 | $7.40 | $7.40 | 27,884 |
2019-06-05 | $7.33 | $7.33 | $7.06 | $7.14 | $7.14 | 17,492 |
2019-06-04 | $7.39 | $7.39 | $7.24 | $7.24 | $7.24 | 14,670 |
2019-06-03 | $7.34 | $7.55 | $7.20 | $7.33 | $7.33 | 38,921 |
2019-05-31 | $7.36 | $7.48 | $7.21 | $7.41 | $7.41 | 62,235 |
2019-05-30 | $7.44 | $7.54 | $7.36 | $7.40 | $7.40 | 37,241 |
2019-05-29 | $7.39 | $7.55 | $7.35 | $7.49 | $7.49 | 48,645 |
2019-05-28 | $7.64 | $7.70 | $7.38 | $7.40 | $7.40 | 75,397 |
2019-05-24 | $7.70 | $7.85 | $7.57 | $7.81 | $7.81 | 45,115 |
2019-05-23 | $7.49 | $7.66 | $7.39 | $7.63 | $7.63 | 25,971 |
2019-05-22 | $7.56 | $7.75 | $7.52 | $7.57 | $7.57 | 16,541 |
2019-05-21 | $7.40 | $7.65 | $7.40 | $7.55 | $7.55 | 24,862 |
2019-05-20 | $7.44 | $7.50 | $7.40 | $7.40 | $7.40 | 26,042 |
2019-05-17 | $7.58 | $7.71 | $7.42 | $7.64 | $7.64 | 19,916 |
2019-05-16 | $7.64 | $7.76 | $7.57 | $7.60 | $7.60 | 34,048 |
2019-05-15 | $7.53 | $7.75 | $7.40 | $7.70 | $7.70 | 28,910 |
2019-05-14 | $7.79 | $7.79 | $7.52 | $7.58 | $7.58 | 27,926 |
2019-05-13 | $7.62 | $7.80 | $7.41 | $7.65 | $7.65 | 77,861 |
2019-05-10 | $7.81 | $7.85 | $7.67 | $7.79 | $7.79 | 45,896 |
2019-05-09 | $7.80 | $7.90 | $7.51 | $7.78 | $7.78 | 19,610 |
2019-05-08 | $7.97 | $8.04 | $7.70 | $7.85 | $7.85 | 112,791 |
2019-05-07 | $8.22 | $8.28 | $7.72 | $7.97 | $7.97 | 116,924 |
2019-05-06 | $7.64 | $8.30 | $7.64 | $8.11 | $8.11 | 148,555 |
2019-05-03 | $7.65 | $7.79 | $7.65 | $7.72 | $7.72 | 71,412 |
2019-05-02 | $7.57 | $7.79 | $7.46 | $7.62 | $7.62 | 65,254 |
2019-05-01 | $7.85 | $7.97 | $7.66 | $7.66 | $7.66 | 71,840 |
2019-04-30 | $7.83 | $7.93 | $7.74 | $7.86 | $7.86 | 83,786 |
2019-04-29 | $7.75 | $8.18 | $7.74 | $7.90 | $7.90 | 123,290 |
2019-04-26 | $7.92 | $8.16 | $7.83 | $7.97 | $7.97 | 62,596 |
2019-04-25 | $8.02 | $8.05 | $7.93 | $8.05 | $8.05 | 17,047 |
2019-04-24 | $7.98 | $8.19 | $7.98 | $8.07 | $8.07 | 32,993 |
2019-04-23 | $8.06 | $8.28 | $7.93 | $7.99 | $7.99 | 26,913 |
2019-04-22 | $8.03 | $8.25 | $7.82 | $8.15 | $8.15 | 23,570 |
2019-04-18 | $8.06 | $8.32 | $7.91 | $8.10 | $8.10 | 58,635 |
2019-04-17 | $8.36 | $8.41 | $8.18 | $8.18 | $8.18 | 73,834 |
2019-04-16 | $8.50 | $8.56 | $8.41 | $8.50 | $8.50 | 52,382 |
2019-04-15 | $8.57 | $8.75 | $8.39 | $8.75 | $8.75 | 47,046 |
2019-04-12 | $8.65 | $8.69 | $8.42 | $8.60 | $8.60 | 27,114 |
2019-04-11 | $8.76 | $8.76 | $8.54 | $8.75 | $8.75 | 22,471 |
2019-04-10 | $8.70 | $8.70 | $8.44 | $8.61 | $8.61 | 20,506 |
2019-04-09 | $8.46 | $8.70 | $8.46 | $8.62 | $8.62 | 16,468 |
2019-04-08 | $8.77 | $8.86 | $8.60 | $8.69 | $8.69 | 41,785 |
2019-04-05 | $8.74 | $8.85 | $8.64 | $8.77 | $8.77 | 22,659 |
2019-04-04 | $8.68 | $8.80 | $8.55 | $8.75 | $8.75 | 30,676 |
2019-04-03 | $8.85 | $8.85 | $8.50 | $8.75 | $8.75 | 41,225 |
2019-04-02 | $8.80 | $8.94 | $8.67 | $8.73 | $8.73 | 28,392 |
2019-04-01 | $8.53 | $8.80 | $8.43 | $8.80 | $8.80 | 58,157 |
2019-03-29 | $8.40 | $8.42 | $8.15 | $8.31 | $8.31 | 29,932 |
2019-03-28 | $8.37 | $8.47 | $8.23 | $8.45 | $8.45 | 20,840 |
2019-03-27 | $8.65 | $8.67 | $8.19 | $8.31 | $8.31 | 69,048 |
2019-03-26 | $8.71 | $8.86 | $8.54 | $8.64 | $8.64 | 34,098 |
2019-03-25 | $8.76 | $8.79 | $8.35 | $8.79 | $8.79 | 57,627 |
2019-03-22 | $8.85 | $8.89 | $8.53 | $8.76 | $8.76 | 34,234 |
2019-03-21 | $8.90 | $9.03 | $8.85 | $8.85 | $8.85 | 19,124 |
2019-03-20 | $8.70 | $8.98 | $8.70 | $8.89 | $8.89 | 39,840 |
2019-03-19 | $8.74 | $8.91 | $8.58 | $8.81 | $8.81 | 32,568 |
2019-03-18 | $8.65 | $8.82 | $8.48 | $8.75 | $8.75 | 55,572 |
2019-03-15 | $8.24 | $8.60 | $8.24 | $8.55 | $8.55 | 35,456 |
2019-03-14 | $8.60 | $8.61 | $8.23 | $8.23 | $8.23 | 54,756 |
2019-03-13 | $9.02 | $9.20 | $8.63 | $8.72 | $8.72 | 136,538 |
2019-03-12 | $8.38 | $9.12 | $8.38 | $9.00 | $9.00 | 205,309 |
2019-03-11 | $7.80 | $8.50 | $7.79 | $8.27 | $8.27 | 122,188 |
2019-03-08 | $7.45 | $7.85 | $7.33 | $7.74 | $7.74 | 102,387 |
2019-03-07 | $7.43 | $7.61 | $7.34 | $7.53 | $7.53 | 35,032 |
2019-03-06 | $7.57 | $7.57 | $7.39 | $7.50 | $7.50 | 44,382 |
2019-03-05 | $7.68 | $7.79 | $7.50 | $7.51 | $7.51 | 40,164 |
2019-03-04 | $7.88 | $7.95 | $7.55 | $7.67 | $7.67 | 44,377 |
2019-03-01 | $7.65 | $7.79 | $7.63 | $7.68 | $7.68 | 19,572 |
2019-02-28 | $7.75 | $7.79 | $7.53 | $7.64 | $7.64 | 44,798 |
2019-02-27 | $7.53 | $7.87 | $7.48 | $7.74 | $7.74 | 76,677 |
2019-02-26 | $7.61 | $7.66 | $7.25 | $7.52 | $7.52 | 99,897 |
2019-02-25 | $7.79 | $7.90 | $7.59 | $7.80 | $7.80 | 48,714 |
2019-02-22 | $7.74 | $7.96 | $7.53 | $7.76 | $7.76 | 57,049 |
2019-02-21 | $8.08 | $8.08 | $7.52 | $7.73 | $7.73 | 127,959 |
2019-02-20 | $8.36 | $8.39 | $8.00 | $8.15 | $8.15 | 98,528 |
2019-02-19 | $8.47 | $8.50 | $8.15 | $8.31 | $8.31 | 55,617 |
2019-02-15 | $8.31 | $8.49 | $8.29 | $8.42 | $8.42 | 40,351 |
2019-02-14 | $8.46 | $8.48 | $8.34 | $8.40 | $8.40 | 34,025 |
2019-02-13 | $8.75 | $8.84 | $8.49 | $8.61 | $8.61 | 87,906 |
2019-02-12 | $8.75 | $8.82 | $8.72 | $8.80 | $8.80 | 33,339 |
2019-02-11 | $8.68 | $8.79 | $8.49 | $8.71 | $8.71 | 59,798 |
2019-02-08 | $8.62 | $8.76 | $8.44 | $8.62 | $8.62 | 67,860 |
2019-02-07 | $8.71 | $8.90 | $8.51 | $8.63 | $8.63 | 136,537 |
2019-02-06 | $8.42 | $8.74 | $8.42 | $8.74 | $8.74 | 206,897 |
2019-02-05 | $8.35 | $8.59 | $8.26 | $8.49 | $8.49 | 110,091 |
2019-02-04 | $8.45 | $8.50 | $8.21 | $8.40 | $8.40 | 99,033 |
2019-02-01 | $8.20 | $8.52 | $8.17 | $8.48 | $8.48 | 76,587 |
2019-01-31 | $8.55 | $8.55 | $8.11 | $8.30 | $8.30 | 91,324 |
2019-01-30 | $8.57 | $8.77 | $8.44 | $8.57 | $8.57 | 207,649 |
2019-01-29 | $8.31 | $8.45 | $8.01 | $8.38 | $8.38 | 183,858 |
2019-01-28 | $7.80 | $8.29 | $7.76 | $8.22 | $8.22 | 149,484 |
2019-01-25 | $7.70 | $7.86 | $7.50 | $7.56 | $7.56 | 94,318 |
2019-01-24 | $7.18 | $7.88 | $7.12 | $7.79 | $7.79 | 248,241 |
2019-01-23 | $7.17 | $7.23 | $6.92 | $7.15 | $7.15 | 82,311 |
2019-01-22 | $6.98 | $7.18 | $6.81 | $7.18 | $7.18 | 104,437 |
2019-01-18 | $6.94 | $6.94 | $6.66 | $6.89 | $6.89 | 52,144 |
2019-01-17 | $7.16 | $7.16 | $6.69 | $6.85 | $6.85 | 74,552 |
2019-01-16 | $7.08 | $7.09 | $6.82 | $6.95 | $6.95 | 45,913 |
2019-01-15 | $6.85 | $7.12 | $6.81 | $7.03 | $7.03 | 70,882 |
2019-01-14 | $7.01 | $7.01 | $6.71 | $6.73 | $6.73 | 37,818 |
2019-01-11 | $6.95 | $7.16 | $6.85 | $7.06 | $7.06 | 33,924 |
2019-01-10 | $6.84 | $6.94 | $6.59 | $6.94 | $6.94 | 82,490 |
2019-01-09 | $7.09 | $7.09 | $6.69 | $6.84 | $6.84 | 88,570 |
2019-01-08 | $6.63 | $7.18 | $6.63 | $7.05 | $7.05 | 176,011 |
2019-01-07 | $6.40 | $6.70 | $6.40 | $6.48 | $6.48 | 46,845 |
2019-01-04 | $6.10 | $6.55 | $6.10 | $6.46 | $6.46 | 43,976 |
2019-01-03 | $6.12 | $6.29 | $5.96 | $6.06 | $6.06 | 40,246 |
2019-01-02 | $5.64 | $6.39 | $5.64 | $6.15 | $6.15 | 108,304 |
2018-12-31 | $5.40 | $5.58 | $5.24 | $5.55 | $5.55 | 93,766 |
2018-12-28 | $5.31 | $5.47 | $5.20 | $5.36 | $5.36 | 67,281 |
2018-12-27 | $5.30 | $5.43 | $5.15 | $5.26 | $5.26 | 74,027 |
2018-12-26 | $5.24 | $5.46 | $5.21 | $5.43 | $5.43 | 65,387 |
2018-12-24 | $5.42 | $5.46 | $5.13 | $5.18 | $5.18 | 102,256 |
2018-12-21 | $5.50 | $5.74 | $5.14 | $5.71 | $5.71 | 191,530 |
2018-12-20 | $5.68 | $5.79 | $5.24 | $5.44 | $5.44 | 209,974 |
2018-12-19 | $5.99 | $6.15 | $5.74 | $5.81 | $5.81 | 116,073 |
2018-12-18 | $6.35 | $6.37 | $5.85 | $5.87 | $5.87 | 223,786 |
2018-12-17 | $6.81 | $7.00 | $6.28 | $6.38 | $6.38 | 328,941 |
2018-12-14 | $6.70 | $7.01 | $6.56 | $6.80 | $6.80 | 82,955 |
2018-12-13 | $6.90 | $7.01 | $6.62 | $6.69 | $6.69 | 137,014 |
2018-12-12 | $7.04 | $7.15 | $6.94 | $6.94 | $6.94 | 83,214 |
2018-12-11 | $7.02 | $7.18 | $7.00 | $7.00 | $7.00 | 150,035 |
2018-12-10 | $7.01 | $7.11 | $6.90 | $6.98 | $6.98 | 226,393 |
2018-12-07 | $7.00 | $7.20 | $6.88 | $7.05 | $7.05 | 491,989 |
2018-12-06 | $7.00 | $7.05 | $6.90 | $7.03 | $7.03 | 540,899 |
2018-12-04 | $8.00 | $8.10 | $7.13 | $7.27 | $7.27 | 357,866 |
2018-12-03 | $8.71 | $9.20 | $7.94 | $8.08 | $8.08 | 369,246 |
2018-11-30 | $8.19 | $8.60 | $8.19 | $8.41 | $8.41 | 56,497 |
2018-11-29 | $8.10 | $8.30 | $8.04 | $8.19 | $8.19 | 33,487 |
2018-11-28 | $7.92 | $8.30 | $7.86 | $8.19 | $8.19 | 53,206 |
2018-11-27 | $8.01 | $8.02 | $7.88 | $8.00 | $8.00 | 63,931 |
2018-11-26 | $8.03 | $8.25 | $7.91 | $8.12 | $8.12 | 75,559 |
2018-11-23 | $7.83 | $8.20 | $7.83 | $8.02 | $8.02 | 33,540 |
2018-11-21 | $7.66 | $7.99 | $7.56 | $7.95 | $7.95 | 57,631 |
2018-11-20 | $7.36 | $7.63 | $7.19 | $7.62 | $7.62 | 75,509 |
2018-11-19 | $7.92 | $7.98 | $7.50 | $7.53 | $7.53 | 74,900 |
2018-11-16 | $7.92 | $8.14 | $7.76 | $7.90 | $7.90 | 112,638 |
2018-11-15 | $8.22 | $8.46 | $7.85 | $8.09 | $8.09 | 93,832 |
2018-11-14 | $9.43 | $9.43 | $7.71 | $8.33 | $8.33 | 296,639 |
2018-11-13 | $8.75 | $9.57 | $8.63 | $9.35 | $9.35 | 307,876 |
2018-11-12 | $8.55 | $8.90 | $8.39 | $8.78 | $8.78 | 80,725 |
2018-11-09 | $8.97 | $8.97 | $8.49 | $8.56 | $8.56 | 81,337 |
2018-11-08 | $8.25 | $8.99 | $8.25 | $8.94 | $8.94 | 117,615 |
2018-11-07 | $8.10 | $8.34 | $8.08 | $8.30 | $8.30 | 82,455 |
2018-11-06 | $7.98 | $8.29 | $7.92 | $8.01 | $8.01 | 45,076 |
2018-11-05 | $8.33 | $8.54 | $7.91 | $7.98 | $7.98 | 69,535 |
2018-11-02 | $8.76 | $8.84 | $8.34 | $8.39 | $8.39 | 85,517 |
2018-11-01 | $7.94 | $8.87 | $7.94 | $8.70 | $8.70 | 90,131 |
2018-10-31 | $7.83 | $7.97 | $7.78 | $7.89 | $7.89 | 36,302 |
2018-10-30 | $7.86 | $8.10 | $7.78 | $7.82 | $7.82 | 46,487 |
2018-10-29 | $7.98 | $8.14 | $7.82 | $7.93 | $7.93 | 46,112 |
2018-10-26 | $8.20 | $8.43 | $7.94 | $8.00 | $8.00 | 40,125 |
2018-10-25 | $8.00 | $8.36 | $7.95 | $8.33 | $8.33 | 56,377 |
2018-10-24 | $7.80 | $8.05 | $7.72 | $7.90 | $7.90 | 77,637 |
2018-10-23 | $7.98 | $7.98 | $7.70 | $7.83 | $7.83 | 42,122 |
2018-10-22 | $8.59 | $8.71 | $8.07 | $8.22 | $8.22 | 84,094 |
2018-10-19 | $8.40 | $8.69 | $8.04 | $8.42 | $8.42 | 77,019 |
2018-10-18 | $8.21 | $8.50 | $8.15 | $8.47 | $8.47 | 68,635 |
2018-10-17 | $8.63 | $8.63 | $8.07 | $8.21 | $8.21 | 82,686 |
2018-10-16 | $8.42 | $8.82 | $8.35 | $8.71 | $8.71 | 131,028 |
2018-10-15 | $8.01 | $8.45 | $7.88 | $8.32 | $8.32 | 79,650 |
2018-10-12 | $7.49 | $8.15 | $7.48 | $7.99 | $7.99 | 141,808 |
2018-10-11 | $7.20 | $7.54 | $7.20 | $7.40 | $7.40 | 60,350 |
2018-10-10 | $7.88 | $7.88 | $7.00 | $7.20 | $7.20 | 192,374 |
2018-10-09 | $8.35 | $8.35 | $7.60 | $7.96 | $7.96 | 97,192 |
2018-10-08 | $8.75 | $8.75 | $8.16 | $8.37 | $8.37 | 101,716 |
2018-10-05 | $8.81 | $8.82 | $8.71 | $8.75 | $8.75 | 61,554 |
2018-10-04 | $9.03 | $9.03 | $8.13 | $8.82 | $8.82 | 159,364 |
2018-10-03 | $9.01 | $9.30 | $8.93 | $9.05 | $9.05 | 124,888 |
2018-10-02 | $8.93 | $9.07 | $8.87 | $9.02 | $9.02 | 83,947 |
2018-10-01 | $8.80 | $9.26 | $8.69 | $8.93 | $8.93 | 165,142 |
2018-09-28 | $8.64 | $8.83 | $8.60 | $8.83 | $8.83 | 75,164 |
2018-09-27 | $8.42 | $8.70 | $8.33 | $8.66 | $8.66 | 63,164 |
2018-09-26 | $8.35 | $8.45 | $8.31 | $8.41 | $8.41 | 56,607 |
2018-09-25 | $8.20 | $8.55 | $8.01 | $8.44 | $8.44 | 123,136 |
2018-09-24 | $8.04 | $8.14 | $8.01 | $8.14 | $8.14 | 65,373 |
2018-09-21 | $7.97 | $8.10 | $7.94 | $8.04 | $8.04 | 35,116 |
2018-09-20 | $7.83 | $8.01 | $7.73 | $7.90 | $7.90 | 33,883 |
2018-09-19 | $8.00 | $8.09 | $7.69 | $8.00 | $8.00 | 51,291 |
2018-09-18 | $7.91 | $8.00 | $7.69 | $8.00 | $8.00 | 31,554 |
2018-09-17 | $8.00 | $8.00 | $7.80 | $7.86 | $7.86 | 38,739 |
2018-09-14 | $8.11 | $8.11 | $7.75 | $8.08 | $8.08 | 107,217 |
2018-09-13 | $7.55 | $8.11 | $7.50 | $8.11 | $8.11 | 120,210 |
2018-09-12 | $7.60 | $7.62 | $7.26 | $7.46 | $7.46 | 120,602 |
2018-09-11 | $7.33 | $7.33 | $7.05 | $7.20 | $7.20 | 32,712 |
2018-09-10 | $7.34 | $7.44 | $7.20 | $7.39 | $7.39 | 19,595 |
2018-09-07 | $7.30 | $7.43 | $7.22 | $7.40 | $7.40 | 37,054 |
2018-09-06 | $7.43 | $7.55 | $7.34 | $7.40 | $7.40 | 76,250 |
2018-09-05 | $7.60 | $7.70 | $7.30 | $7.45 | $7.45 | 110,695 |
2018-09-04 | $7.70 | $7.76 | $7.40 | $7.60 | $7.60 | 89,873 |
2018-08-31 | $7.45 | $7.65 | $7.22 | $7.48 | $7.48 | 127,543 |
2018-08-30 | $7.79 | $7.82 | $7.16 | $7.45 | $7.45 | 237,061 |
2018-08-29 | $7.58 | $7.62 | $7.45 | $7.47 | $7.47 | 214,581 |
2018-08-28 | $7.25 | $7.65 | $7.25 | $7.50 | $7.50 | 114,481 |
2018-08-27 | $7.19 | $7.46 | $7.12 | $7.27 | $7.27 | 75,479 |
2018-08-24 | $7.20 | $7.34 | $7.08 | $7.32 | $7.32 | 85,991 |
2018-08-23 | $7.25 | $7.65 | $7.00 | $7.15 | $7.15 | 255,334 |
2018-08-22 | $6.80 | $7.20 | $6.80 | $7.20 | $7.20 | 194,844 |
2018-08-21 | $6.40 | $6.88 | $6.39 | $6.76 | $6.76 | 172,054 |
2018-08-20 | $6.20 | $6.49 | $6.08 | $6.42 | $6.42 | 148,206 |
2018-08-17 | $6.15 | $6.33 | $6.10 | $6.16 | $6.16 | 128,431 |
2018-08-16 | $6.04 | $6.18 | $5.93 | $6.15 | $6.15 | 136,300 |
2018-08-15 | $6.08 | $6.12 | $5.92 | $6.05 | $6.05 | 107,957 |
2018-08-14 | $6.05 | $6.16 | $5.60 | $6.00 | $6.00 | 367,376 |
2018-08-13 | $6.55 | $6.56 | $6.05 | $6.07 | $6.07 | 249,033 |
2018-08-10 | $6.55 | $6.62 | $6.26 | $6.50 | $6.50 | 199,587 |
2018-08-09 | $6.58 | $7.00 | $6.36 | $6.53 | $6.53 | 1,001,507 |
2018-08-08 | $5.98 | $6.75 | $5.78 | $6.03 | $6.03 | 663,092 |
2018-08-07 | $6.28 | $6.51 | $6.05 | $6.05 | $6.05 | 430,119 |
2018-08-06 | $7.11 | $7.11 | $6.58 | $6.66 | $6.66 | 353,297 |
2018-08-03 | $7.08 | $7.64 | $7.05 | $7.19 | $7.19 | 172,576 |
2018-08-02 | $7.34 | $7.34 | $6.91 | $7.08 | $7.08 | 311,662 |
2018-08-01 | $7.29 | $7.98 | $7.14 | $7.56 | $7.56 | 441,868 |
2018-07-31 | $8.06 | $8.09 | $7.10 | $7.77 | $7.77 | 1,489,211 |
2018-07-30 | $10.40 | $10.75 | $8.32 | $8.75 | $8.75 | 3,287,897 |
2018-07-27 | $9.83 | $9.96 | $9.20 | $9.43 | $9.43 | 152,265 |
2018-07-26 | $9.99 | $9.99 | $9.74 | $9.78 | $9.78 | 135,971 |
2018-07-25 | $10.10 | $10.10 | $9.84 | $9.99 | $9.99 | 99,522 |
2018-07-24 | $9.81 | $10.09 | $9.67 | $9.99 | $9.99 | 201,971 |
2018-07-23 | $9.54 | $10.26 | $9.52 | $9.90 | $9.90 | 292,723 |
2018-07-20 | $10.42 | $10.98 | $9.87 | $9.96 | $9.96 | 251,953 |
2018-07-19 | $10.80 | $10.92 | $10.20 | $10.35 | $10.35 | 290,896 |
2018-07-18 | $11.08 | $11.37 | $10.90 | $11.06 | $11.06 | 259,117 |
2018-07-17 | $11.40 | $11.40 | $11.10 | $11.29 | $11.29 | 195,113 |
2018-07-16 | $10.69 | $11.49 | $10.55 | $11.35 | $11.35 | 294,839 |
2018-07-13 | $10.26 | $11.10 | $10.26 | $10.68 | $10.68 | 486,630 |
2018-07-12 | $10.15 | $10.30 | $9.98 | $10.26 | $10.26 | 130,943 |
2018-07-11 | $9.69 | $10.22 | $9.66 | $10.00 | $10.00 | 184,432 |
2018-07-10 | $9.55 | $9.88 | $9.45 | $9.73 | $9.73 | 186,508 |
2018-07-09 | $9.39 | $9.58 | $9.34 | $9.51 | $9.51 | 115,539 |
2018-07-06 | $9.24 | $9.45 | $9.20 | $9.30 | $9.30 | 103,505 |
2018-07-05 | $9.50 | $9.50 | $8.75 | $9.08 | $9.08 | 192,786 |
2018-07-03 | $9.20 | $9.70 | $9.20 | $9.52 | $9.52 | 139,500 |
2018-07-02 | $8.50 | $9.34 | $8.33 | $9.10 | $9.10 | 296,680 |
2018-06-29 | $8.09 | $9.20 | $8.04 | $8.53 | $8.53 | 347,485 |
2018-06-28 | $7.98 | $8.27 | $7.82 | $8.09 | $8.09 | 76,015 |
2018-06-27 | $7.99 | $8.10 | $7.81 | $7.93 | $7.93 | 87,885 |
2018-06-26 | $7.80 | $8.16 | $7.70 | $7.99 | $7.99 | 67,545 |
2018-06-25 | $7.95 | $8.20 | $7.78 | $7.82 | $7.82 | 72,742 |
2018-06-22 | $7.81 | $8.00 | $7.54 | $7.90 | $7.90 | 29,733 |
2018-06-21 | $8.24 | $8.28 | $7.78 | $7.84 | $7.84 | 92,852 |
2018-06-20 | $7.93 | $8.30 | $7.92 | $8.17 | $8.17 | 63,095 |
2018-06-19 | $8.04 | $8.24 | $7.79 | $7.90 | $7.90 | 61,158 |
2018-06-18 | $8.13 | $8.25 | $8.06 | $8.19 | $8.19 | 74,069 |
2018-06-15 | $8.00 | $8.06 | $7.78 | $8.00 | $8.00 | 90,687 |
2018-06-14 | $7.87 | $7.95 | $7.70 | $7.79 | $7.79 | 44,151 |
2018-06-13 | $7.69 | $7.90 | $7.60 | $7.78 | $7.78 | 77,451 |
2018-06-12 | $7.30 | $7.60 | $7.23 | $7.56 | $7.56 | 147,100 |
2018-06-11 | $7.20 | $7.39 | $6.98 | $7.27 | $7.27 | 73,861 |
2018-06-08 | $7.03 | $7.34 | $7.00 | $7.25 | $7.25 | 142,313 |
2018-06-07 | $7.17 | $7.34 | $7.00 | $7.00 | $7.00 | 53,804 |
2018-06-06 | $7.15 | $7.36 | $7.08 | $7.19 | $7.19 | 72,870 |
2018-06-05 | $7.17 | $7.36 | $7.11 | $7.17 | $7.17 | 48,468 |
2018-06-04 | $7.19 | $7.51 | $7.09 | $7.24 | $7.24 | 146,422 |
2018-06-01 | $7.21 | $7.35 | $7.14 | $7.25 | $7.25 | 68,394 |
2018-05-31 | $6.92 | $7.22 | $6.92 | $7.14 | $7.14 | 103,705 |
2018-05-30 | $6.86 | $7.08 | $6.82 | $6.90 | $6.90 | 40,289 |
2018-05-29 | $6.67 | $7.05 | $6.65 | $6.96 | $6.96 | 91,473 |
2018-05-25 | $7.07 | $7.11 | $7.01 | $7.09 | $7.09 | 7,936 |
2018-05-24 | $6.97 | $7.18 | $6.96 | $7.11 | $7.11 | 62,212 |
2018-05-23 | $6.89 | $7.03 | $6.75 | $6.98 | $6.98 | 128,696 |
2018-05-22 | $7.17 | $7.35 | $7.14 | $7.24 | $7.24 | 68,460 |
2018-05-21 | $7.01 | $7.17 | $6.93 | $7.08 | $7.08 | 69,999 |
2018-05-18 | $6.99 | $7.03 | $6.62 | $7.00 | $7.00 | 90,658 |
2018-05-17 | $6.81 | $6.99 | $6.80 | $6.96 | $6.96 | 66,002 |
2018-05-16 | $7.04 | $7.05 | $6.82 | $7.02 | $7.02 | 177,116 |
2018-05-15 | $6.90 | $7.24 | $6.83 | $7.11 | $7.11 | 345,544 |
2018-05-14 | $6.35 | $6.93 | $6.30 | $6.88 | $6.88 | 644,729 |
2018-05-11 | $6.12 | $6.35 | $6.10 | $6.27 | $6.27 | 130,253 |
2018-05-10 | $5.89 | $6.06 | $5.85 | $6.06 | $6.06 | 131,384 |
2018-05-09 | $5.10 | $5.79 | $5.10 | $5.78 | $5.78 | 274,174 |
2018-05-08 | $5.75 | $5.75 | $5.42 | $5.49 | $5.49 | 317,057 |
2018-05-07 | $4.99 | $5.50 | $4.99 | $5.13 | $5.13 | 173,157 |
2018-05-04 | $5.14 | $5.14 | $4.93 | $4.98 | $4.98 | 60,096 |
2018-05-03 | $4.93 | $5.14 | $4.87 | $4.98 | $4.98 | 54,093 |
2018-05-02 | $4.80 | $4.93 | $4.70 | $4.89 | $4.89 | 132,611 |
2018-05-01 | $4.86 | $5.02 | $4.75 | $4.98 | $4.98 | 114,238 |
2018-04-30 | $4.96 | $5.06 | $4.81 | $4.85 | $4.85 | 34,228 |
2018-04-27 | $5.02 | $5.05 | $4.85 | $4.98 | $4.98 | 66,363 |
2018-04-26 | $4.86 | $5.13 | $4.76 | $4.99 | $4.99 | 90,772 |
2018-04-25 | $4.95 | $5.05 | $4.76 | $4.82 | $4.82 | 72,784 |
2018-04-24 | $5.05 | $5.07 | $4.91 | $5.03 | $5.03 | 32,494 |
2018-04-23 | $5.10 | $5.10 | $4.91 | $4.96 | $4.96 | 23,286 |
2018-04-20 | $4.87 | $5.01 | $4.82 | $5.01 | $5.01 | 32,856 |
2018-04-19 | $4.88 | $5.00 | $4.88 | $4.93 | $4.93 | 26,401 |
2018-04-18 | $4.81 | $4.99 | $4.40 | $4.86 | $4.86 | 82,105 |
2018-04-17 | $4.90 | $5.05 | $4.73 | $4.85 | $4.85 | 162,262 |
2018-04-16 | $5.02 | $5.05 | $4.82 | $4.89 | $4.89 | 32,874 |
2018-04-13 | $5.12 | $5.16 | $4.99 | $5.04 | $5.04 | 33,303 |
2018-04-12 | $5.09 | $5.20 | $4.96 | $5.19 | $5.19 | 25,113 |
2018-04-11 | $5.07 | $5.16 | $5.00 | $5.09 | $5.09 | 10,356 |
2018-04-10 | $5.18 | $5.23 | $5.11 | $5.16 | $5.16 | 16,651 |
2018-04-09 | $5.17 | $5.21 | $5.07 | $5.10 | $5.10 | 22,309 |
2018-04-06 | $5.12 | $5.20 | $5.01 | $5.04 | $5.04 | 8,489 |
2018-04-05 | $5.09 | $5.25 | $5.09 | $5.12 | $5.12 | 10,727 |
2018-04-04 | $5.15 | $5.33 | $5.01 | $5.03 | $5.03 | 47,375 |
2018-04-03 | $5.10 | $5.21 | $4.88 | $5.21 | $5.21 | 58,518 |
2018-04-02 | $5.15 | $5.15 | $4.83 | $4.96 | $4.96 | 65,807 |
2018-03-29 | $5.03 | $5.55 | $4.99 | $5.15 | $5.15 | 45,475 |
2018-03-28 | $5.08 | $5.16 | $4.82 | $4.96 | $4.96 | 63,509 |
2018-03-27 | $5.61 | $5.65 | $5.03 | $5.03 | $5.03 | 55,299 |
2018-03-26 | $5.52 | $5.58 | $5.44 | $5.54 | $5.54 | 39,608 |
2018-03-23 | $5.51 | $5.72 | $5.41 | $5.43 | $5.43 | 30,629 |
2018-03-22 | $5.48 | $5.55 | $5.38 | $5.55 | $5.55 | 28,119 |
2018-03-21 | $5.46 | $5.55 | $5.38 | $5.52 | $5.52 | 38,242 |
2018-03-20 | $5.56 | $5.60 | $5.32 | $5.50 | $5.50 | 54,742 |
2018-03-19 | $5.65 | $5.71 | $5.50 | $5.55 | $5.55 | 40,882 |
2018-03-16 | $5.69 | $5.79 | $5.65 | $5.79 | $5.79 | 11,534 |
2018-03-15 | $5.96 | $5.96 | $5.65 | $5.66 | $5.66 | 44,265 |
2018-03-14 | $5.91 | $5.97 | $5.78 | $5.89 | $5.89 | 30,339 |
2018-03-13 | $5.83 | $5.85 | $5.78 | $5.81 | $5.81 | 34,166 |
2018-03-12 | $6.08 | $6.11 | $5.80 | $5.84 | $5.84 | 66,195 |
2018-03-09 | $6.20 | $6.35 | $6.04 | $6.12 | $6.12 | 91,358 |
2018-03-08 | $6.09 | $6.26 | $6.04 | $6.13 | $6.13 | 46,188 |
2018-03-07 | $5.92 | $6.21 | $5.89 | $6.12 | $6.12 | 48,396 |
2018-03-06 | $6.00 | $6.11 | $5.80 | $5.99 | $5.99 | 46,735 |
2018-03-05 | $6.16 | $6.23 | $5.87 | $6.02 | $6.02 | 122,948 |
2018-03-02 | $6.35 | $6.39 | $6.32 | $6.32 | $6.32 | 34,751 |
2018-03-01 | $6.50 | $6.50 | $6.26 | $6.42 | $6.42 | 58,610 |
2018-02-28 | $6.28 | $6.47 | $6.21 | $6.44 | $6.44 | 109,584 |
2018-02-27 | $6.22 | $6.31 | $6.19 | $6.24 | $6.24 | 33,903 |
2018-02-26 | $6.30 | $6.40 | $6.15 | $6.29 | $6.29 | 68,097 |
2018-02-23 | $6.37 | $6.37 | $6.02 | $6.28 | $6.28 | 31,843 |
2018-02-22 | $6.25 | $6.25 | $6.00 | $6.23 | $6.23 | 127,951 |
2018-02-21 | $6.10 | $6.39 | $6.08 | $6.26 | $6.26 | 92,554 |
2018-02-20 | $6.04 | $6.43 | $6.03 | $6.21 | $6.21 | 71,971 |
2018-02-16 | $6.02 | $6.16 | $6.02 | $6.12 | $6.12 | 128,043 |
2018-02-15 | $5.90 | $5.93 | $5.81 | $5.93 | $5.93 | 16,398 |
2018-02-14 | $5.80 | $5.95 | $5.71 | $5.90 | $5.90 | 48,348 |
2018-02-13 | $5.80 | $5.88 | $5.80 | $5.82 | $5.82 | 34,133 |
2018-02-12 | $5.70 | $5.90 | $5.56 | $5.81 | $5.81 | 33,037 |
2018-02-09 | $5.69 | $5.92 | $5.53 | $5.70 | $5.70 | 50,161 |
2018-02-08 | $5.95 | $6.00 | $5.61 | $5.61 | $5.61 | 74,477 |
2018-02-07 | $5.71 | $6.00 | $5.70 | $5.98 | $5.98 | 49,727 |
2018-02-06 | $5.50 | $5.76 | $5.50 | $5.68 | $5.68 | 85,032 |
2018-02-05 | $5.74 | $6.00 | $5.56 | $5.57 | $5.57 | 128,372 |
2018-02-02 | $6.15 | $6.17 | $5.80 | $5.84 | $5.84 | 121,199 |
2018-02-01 | $6.20 | $6.35 | $6.07 | $6.15 | $6.15 | 88,902 |
2018-01-31 | $6.59 | $6.66 | $6.00 | $6.22 | $6.22 | 166,261 |
2018-01-30 | $6.79 | $6.96 | $6.57 | $6.64 | $6.64 | 157,981 |
2018-01-29 | $6.30 | $7.04 | $6.26 | $6.84 | $6.84 | 427,601 |
2018-01-26 | $5.93 | $6.85 | $5.83 | $6.20 | $6.20 | 777,093 |
2018-01-25 | $5.43 | $5.64 | $5.36 | $5.57 | $5.57 | 107,114 |
2018-01-24 | $5.47 | $5.55 | $5.38 | $5.49 | $5.49 | 88,860 |
2018-01-23 | $5.27 | $5.59 | $5.20 | $5.51 | $5.51 | 122,930 |
2018-01-22 | $5.18 | $5.35 | $5.14 | $5.33 | $5.33 | 97,667 |
2018-01-19 | $5.26 | $5.29 | $5.17 | $5.24 | $5.24 | 27,879 |
2018-01-18 | $5.12 | $5.31 | $5.11 | $5.21 | $5.21 | 52,067 |
2018-01-17 | $5.28 | $5.28 | $5.13 | $5.17 | $5.17 | 48,335 |
2018-01-16 | $5.42 | $5.45 | $5.07 | $5.22 | $5.22 | 142,265 |
2018-01-12 | $5.26 | $5.39 | $5.05 | $5.17 | $5.17 | 97,937 |
2018-01-11 | $5.34 | $5.36 | $5.16 | $5.20 | $5.20 | 75,496 |
2018-01-10 | $5.35 | $5.46 | $5.26 | $5.36 | $5.36 | 101,263 |
2018-01-09 | $5.39 | $5.49 | $5.30 | $5.38 | $5.38 | 167,346 |
2018-01-08 | $5.53 | $5.53 | $5.13 | $5.39 | $5.39 | 180,774 |
2018-01-05 | $5.46 | $5.52 | $5.40 | $5.52 | $5.52 | 81,758 |
2018-01-04 | $5.35 | $5.55 | $5.30 | $5.48 | $5.48 | 200,352 |
2018-01-03 | $5.19 | $5.52 | $5.12 | $5.47 | $5.47 | 264,145 |
2018-01-02 | $5.24 | $5.24 | $5.11 | $5.13 | $5.13 | 76,375 |
2017-12-29 | $5.14 | $5.20 | $5.06 | $5.14 | $5.14 | 184,141 |
2017-12-28 | $5.00 | $5.11 | $4.93 | $5.08 | $5.08 | 138,610 |
2017-12-27 | $4.83 | $5.09 | $4.83 | $5.04 | $5.04 | 265,127 |
2017-12-26 | $4.70 | $4.99 | $4.70 | $4.86 | $4.86 | 135,126 |
2017-12-22 | $4.90 | $4.91 | $4.74 | $4.84 | $4.84 | 61,123 |
2017-12-21 | $4.78 | $5.00 | $4.72 | $4.80 | $4.80 | 82,025 |
2017-12-20 | $4.89 | $4.96 | $4.78 | $4.80 | $4.80 | 60,819 |
2017-12-19 | $4.94 | $4.95 | $4.62 | $4.87 | $4.87 | 116,786 |
2017-12-18 | $4.81 | $5.04 | $4.80 | $4.97 | $4.97 | 138,657 |
2017-12-15 | $4.79 | $4.88 | $4.70 | $4.83 | $4.83 | 93,931 |
2017-12-14 | $4.69 | $4.90 | $4.69 | $4.80 | $4.80 | 73,126 |
2017-12-13 | $4.55 | $4.85 | $4.55 | $4.75 | $4.75 | 80,148 |
2017-12-12 | $4.56 | $4.61 | $4.53 | $4.58 | $4.58 | 51,337 |
2017-12-11 | $4.63 | $4.71 | $4.47 | $4.61 | $4.61 | 170,167 |
2017-12-08 | $4.94 | $4.97 | $4.61 | $4.63 | $4.63 | 163,331 |
2017-12-07 | $4.64 | $5.03 | $4.62 | $4.95 | $4.95 | 240,159 |
2017-12-06 | $4.80 | $4.83 | $4.30 | $4.60 | $4.60 | 394,883 |
2017-12-05 | $5.06 | $5.06 | $4.72 | $4.79 | $4.79 | 308,722 |
2017-12-04 | $5.01 | $5.17 | $4.95 | $5.03 | $5.03 | 257,068 |
2017-12-01 | $5.05 | $5.10 | $4.97 | $5.05 | $5.05 | 198,892 |
2017-11-30 | $5.03 | $5.11 | $5.00 | $5.04 | $5.04 | 68,016 |
2017-11-29 | $5.17 | $5.17 | $5.01 | $5.03 | $5.03 | 79,148 |
2017-11-28 | $5.08 | $5.11 | $5.04 | $5.06 | $5.06 | 80,810 |
2017-11-27 | $5.09 | $5.12 | $4.98 | $5.04 | $5.04 | 202,287 |
2017-11-24 | $5.09 | $5.13 | $5.00 | $5.02 | $5.02 | 52,679 |
2017-11-22 | $5.10 | $5.20 | $5.06 | $5.09 | $5.09 | 101,258 |
2017-11-21 | $5.22 | $5.23 | $5.07 | $5.10 | $5.10 | 150,915 |
2017-11-20 | $5.26 | $5.26 | $5.11 | $5.21 | $5.21 | 80,957 |
2017-11-17 | $5.25 | $5.25 | $5.13 | $5.19 | $5.19 | 127,023 |
2017-11-16 | $4.95 | $5.15 | $4.93 | $5.12 | $5.12 | 181,217 |
2017-11-15 | $5.00 | $5.08 | $4.93 | $4.95 | $4.95 | 299,279 |
2017-11-14 | $5.23 | $5.26 | $4.82 | $4.99 | $4.99 | 408,539 |
2017-11-13 | $5.46 | $5.46 | $5.09 | $5.15 | $5.15 | 369,002 |
2017-11-10 | $5.45 | $5.45 | $5.25 | $5.35 | $5.35 | 210,180 |
2017-11-09 | $5.21 | $5.49 | $5.17 | $5.37 | $5.37 | 383,621 |
2017-11-08 | $5.51 | $5.59 | $5.17 | $5.28 | $5.28 | 2,259,415 |
2017-11-07 | $8.15 | $8.15 | $7.36 | $7.50 | $7.50 | 376,645 |
2017-11-06 | $8.60 | $8.74 | $8.27 | $8.30 | $8.30 | 183,196 |
2017-11-03 | $8.78 | $8.84 | $8.75 | $8.79 | $8.79 | 21,119 |
2017-11-02 | $8.85 | $8.93 | $8.69 | $8.85 | $8.85 | 26,091 |
2017-11-01 | $9.20 | $9.20 | $8.85 | $8.90 | $8.90 | 50,498 |
2017-10-31 | $8.97 | $9.00 | $8.76 | $8.92 | $8.92 | 52,477 |
2017-10-30 | $8.96 | $9.25 | $8.92 | $8.97 | $8.97 | 44,658 |
2017-10-27 | $8.92 | $9.21 | $8.92 | $9.04 | $9.04 | 26,789 |
2017-10-26 | $9.10 | $9.15 | $8.91 | $8.98 | $8.98 | 63,353 |
2017-10-25 | $9.08 | $9.08 | $8.91 | $9.03 | $9.03 | 52,302 |
2017-10-24 | $9.18 | $9.18 | $8.90 | $9.05 | $9.05 | 48,731 |
2017-10-23 | $9.32 | $9.33 | $9.00 | $9.11 | $9.11 | 57,935 |
2017-10-20 | $9.49 | $9.59 | $9.00 | $9.25 | $9.25 | 219,837 |
2017-10-19 | $8.68 | $8.93 | $8.61 | $8.78 | $8.78 | 75,930 |
2017-10-18 | $8.81 | $8.93 | $8.52 | $8.71 | $8.71 | 81,217 |
2017-10-17 | $8.99 | $9.05 | $8.80 | $8.85 | $8.85 | 54,576 |
2017-10-16 | $9.26 | $9.28 | $8.90 | $9.01 | $9.01 | 124,825 |
2017-10-13 | $9.07 | $9.17 | $8.85 | $9.06 | $9.06 | 100,509 |
2017-10-12 | $9.33 | $9.45 | $9.02 | $9.12 | $9.12 | 56,188 |
2017-10-11 | $9.21 | $9.50 | $9.10 | $9.20 | $9.20 | 65,753 |
2017-10-10 | $9.41 | $9.49 | $9.17 | $9.25 | $9.25 | 57,164 |
2017-10-09 | $9.50 | $9.87 | $9.05 | $9.31 | $9.31 | 158,129 |
2017-10-06 | $10.10 | $10.10 | $9.57 | $9.58 | $9.58 | 126,288 |
2017-10-05 | $9.66 | $10.05 | $9.66 | $9.90 | $9.90 | 134,972 |
2017-10-04 | $9.70 | $10.00 | $9.50 | $9.66 | $9.66 | 243,689 |
2017-10-03 | $10.23 | $10.23 | $8.80 | $9.39 | $9.39 | 738,978 |
2017-10-02 | $10.89 | $11.25 | $10.52 | $10.81 | $10.81 | 489,459 |
2017-09-29 | $10.12 | $11.00 | $10.10 | $10.81 | $10.81 | 343,081 |
2017-09-28 | $9.68 | $10.10 | $9.24 | $10.05 | $10.05 | 228,773 |
2017-09-27 | $9.49 | $9.58 | $9.01 | $9.09 | $9.09 | 77,213 |
2017-09-26 | $9.15 | $9.71 | $9.03 | $9.46 | $9.46 | 91,269 |
2017-09-25 | $9.19 | $9.48 | $9.00 | $9.05 | $9.05 | 88,031 |
2017-09-22 | $8.99 | $9.30 | $8.99 | $9.05 | $9.05 | 59,190 |
2017-09-21 | $8.90 | $9.05 | $8.78 | $8.96 | $8.96 | 30,386 |
2017-09-20 | $8.90 | $9.14 | $8.90 | $8.90 | $8.90 | 56,401 |
2017-09-19 | $8.98 | $9.20 | $8.89 | $9.02 | $9.02 | 72,369 |
2017-09-18 | $8.99 | $9.04 | $8.81 | $8.90 | $8.90 | 103,726 |
2017-09-15 | $8.61 | $9.01 | $8.33 | $8.76 | $8.76 | 49,649 |
2017-09-14 | $8.57 | $8.61 | $8.49 | $8.55 | $8.55 | 15,507 |
2017-09-13 | $8.55 | $8.70 | $8.47 | $8.57 | $8.57 | 39,687 |
2017-09-12 | $8.32 | $8.72 | $8.24 | $8.42 | $8.42 | 42,173 |
2017-09-11 | $8.25 | $8.46 | $8.20 | $8.37 | $8.37 | 63,884 |
2017-09-08 | $8.35 | $8.49 | $8.25 | $8.25 | $8.25 | 32,183 |
2017-09-07 | $8.34 | $8.42 | $8.22 | $8.35 | $8.35 | 44,227 |
2017-09-06 | $8.39 | $8.39 | $8.23 | $8.32 | $8.32 | 60,024 |
2017-09-05 | $8.45 | $8.61 | $8.35 | $8.39 | $8.39 | 34,170 |
2017-09-01 | $8.63 | $8.65 | $8.37 | $8.60 | $8.60 | 32,116 |
2017-08-31 | $8.43 | $8.63 | $8.40 | $8.62 | $8.62 | 28,542 |
2017-08-30 | $8.42 | $8.49 | $8.35 | $8.48 | $8.48 | 22,369 |
2017-08-29 | $8.56 | $8.56 | $8.27 | $8.36 | $8.36 | 63,510 |
2017-08-28 | $8.70 | $8.72 | $8.51 | $8.52 | $8.52 | 47,017 |
2017-08-25 | $8.58 | $8.89 | $8.58 | $8.78 | $8.78 | 31,917 |
2017-08-24 | $8.85 | $8.85 | $8.52 | $8.56 | $8.56 | 26,565 |
2017-08-23 | $8.86 | $8.92 | $8.73 | $8.78 | $8.78 | 20,904 |
2017-08-22 | $8.90 | $8.99 | $8.83 | $8.89 | $8.89 | 8,261 |
2017-08-21 | $9.00 | $9.01 | $8.71 | $8.85 | $8.85 | 43,160 |
2017-08-18 | $8.83 | $9.10 | $8.80 | $8.98 | $8.98 | 67,405 |
2017-08-17 | $8.66 | $8.91 | $8.66 | $8.77 | $8.77 | 49,051 |
2017-08-16 | $8.48 | $8.68 | $8.44 | $8.54 | $8.54 | 37,271 |
2017-08-15 | $8.45 | $8.57 | $8.36 | $8.54 | $8.54 | 26,380 |
2017-08-14 | $8.50 | $8.61 | $8.41 | $8.51 | $8.51 | 43,252 |
2017-08-11 | $8.50 | $8.53 | $8.32 | $8.42 | $8.42 | 55,069 |
2017-08-10 | $8.40 | $8.62 | $8.40 | $8.51 | $8.51 | 72,948 |
2017-08-09 | $8.45 | $8.63 | $8.41 | $8.47 | $8.47 | 39,865 |
2017-08-08 | $8.83 | $8.84 | $8.60 | $8.64 | $8.64 | 36,282 |
2017-08-07 | $9.00 | $9.08 | $8.69 | $8.81 | $8.81 | 64,403 |
2017-08-04 | $8.78 | $9.18 | $8.73 | $9.03 | $9.03 | 55,398 |
2017-08-03 | $8.84 | $8.97 | $8.65 | $8.85 | $8.85 | 131,931 |
2017-08-02 | $9.15 | $9.16 | $9.00 | $9.05 | $9.05 | 135,805 |
2017-08-01 | $9.90 | $9.90 | $9.14 | $9.30 | $9.30 | 135,277 |
2017-07-31 | $10.38 | $10.41 | $9.75 | $9.83 | $9.83 | 160,011 |
2017-07-28 | $9.89 | $10.74 | $9.81 | $10.20 | $10.20 | 114,905 |
2017-07-27 | $10.35 | $10.42 | $9.83 | $9.90 | $9.90 | 121,321 |
2017-07-26 | $10.39 | $10.69 | $10.23 | $10.44 | $10.44 | 125,997 |
2017-07-25 | $10.00 | $10.98 | $9.98 | $10.50 | $10.50 | 406,474 |
2017-07-24 | $9.25 | $10.18 | $9.04 | $9.76 | $9.76 | 207,648 |
2017-07-21 | $9.48 | $9.48 | $9.36 | $9.37 | $9.37 | 33,304 |
2017-07-20 | $9.18 | $9.47 | $9.18 | $9.47 | $9.47 | 55,676 |
2017-07-19 | $9.10 | $9.35 | $9.02 | $9.21 | $9.21 | 54,293 |
2017-07-18 | $8.95 | $9.08 | $8.87 | $9.00 | $9.00 | 31,130 |
2017-07-17 | $8.94 | $9.04 | $8.70 | $8.93 | $8.93 | 73,082 |
2017-07-14 | $8.60 | $8.95 | $8.56 | $8.81 | $8.81 | 76,147 |
2017-07-13 | $8.30 | $8.64 | $8.28 | $8.53 | $8.53 | 39,588 |
2017-07-12 | $8.22 | $8.66 | $8.22 | $8.27 | $8.27 | 51,446 |
2017-07-11 | $8.28 | $8.33 | $8.16 | $8.18 | $8.18 | 41,417 |
2017-07-10 | $8.48 | $8.51 | $8.21 | $8.21 | $8.21 | 31,071 |
2017-07-07 | $8.39 | $8.45 | $8.35 | $8.36 | $8.36 | 31,018 |
2017-07-06 | $8.54 | $8.54 | $8.20 | $8.29 | $8.29 | 48,835 |
2017-07-05 | $8.50 | $8.90 | $8.37 | $8.44 | $8.44 | 32,763 |
2017-07-03 | $8.72 | $8.79 | $8.40 | $8.43 | $8.43 | 54,044 |
2017-06-30 | $8.46 | $8.87 | $8.40 | $8.62 | $8.62 | 44,247 |
2017-06-29 | $8.69 | $8.70 | $8.41 | $8.44 | $8.44 | 127,580 |
2017-06-28 | $8.82 | $8.89 | $8.70 | $8.77 | $8.77 | 33,666 |
2017-06-27 | $8.86 | $8.96 | $8.80 | $8.80 | $8.80 | 15,404 |
2017-06-26 | $9.05 | $9.06 | $8.76 | $8.89 | $8.89 | 79,156 |
2017-06-23 | $8.96 | $9.09 | $8.70 | $9.08 | $9.08 | 53,288 |
2017-06-22 | $9.06 | $9.24 | $8.95 | $8.96 | $8.96 | 98,842 |
2017-06-21 | $9.34 | $9.35 | $9.00 | $9.14 | $9.14 | 61,625 |
2017-06-20 | $9.14 | $9.42 | $9.07 | $9.35 | $9.35 | 70,712 |
2017-06-19 | $8.75 | $9.18 | $8.75 | $9.08 | $9.08 | 100,856 |
2017-06-16 | $9.07 | $9.32 | $8.40 | $8.60 | $8.60 | 170,801 |
2017-06-15 | $9.31 | $9.31 | $9.02 | $9.14 | $9.14 | 157,210 |
2017-06-14 | $10.21 | $10.60 | $9.13 | $9.32 | $9.32 | 665,761 |
2017-06-13 | $9.56 | $9.71 | $9.41 | $9.47 | $9.47 | 26,751 |
2017-06-12 | $9.26 | $9.58 | $9.22 | $9.31 | $9.31 | 47,221 |
2017-06-09 | $9.32 | $9.54 | $9.24 | $9.28 | $9.28 | 48,748 |
2017-06-08 | $9.16 | $9.39 | $9.15 | $9.31 | $9.31 | 26,498 |
2017-06-07 | $9.24 | $9.35 | $9.14 | $9.17 | $9.17 | 27,592 |
2017-06-06 | $9.22 | $9.30 | $9.15 | $9.21 | $9.21 | 31,734 |
2017-06-05 | $9.21 | $9.39 | $9.05 | $9.34 | $9.34 | 69,108 |
2017-06-02 | $9.20 | $9.56 | $9.15 | $9.36 | $9.36 | 28,143 |
2017-06-01 | $9.40 | $9.55 | $9.15 | $9.24 | $9.24 | 29,952 |
2017-05-31 | $9.52 | $9.52 | $9.01 | $9.38 | $9.38 | 39,730 |
2017-05-30 | $9.86 | $9.86 | $9.30 | $9.44 | $9.44 | 105,615 |
2017-05-26 | $9.85 | $10.00 | $9.85 | $9.85 | $9.85 | 33,972 |
2017-05-25 | $9.85 | $10.04 | $9.81 | $9.99 | $9.99 | 35,146 |
2017-05-24 | $9.78 | $10.11 | $9.78 | $9.85 | $9.85 | 44,110 |
2017-05-23 | $10.12 | $10.23 | $10.01 | $10.11 | $10.11 | 63,016 |
2017-05-22 | $9.90 | $10.36 | $9.88 | $10.31 | $10.31 | 111,238 |
2017-05-19 | $10.00 | $10.03 | $9.90 | $9.90 | $9.90 | 31,390 |
2017-05-18 | $9.85 | $9.96 | $9.81 | $9.93 | $9.93 | 23,097 |
2017-05-17 | $10.00 | $10.14 | $9.84 | $9.96 | $9.96 | 81,741 |
2017-05-16 | $10.12 | $10.27 | $9.93 | $10.15 | $10.15 | 73,071 |
2017-05-15 | $9.89 | $10.15 | $9.87 | $10.00 | $10.00 | 59,777 |
2017-05-12 | $9.93 | $9.99 | $9.79 | $9.86 | $9.86 | 20,913 |
2017-05-11 | $9.69 | $10.04 | $9.62 | $9.94 | $9.94 | 56,037 |
2017-05-10 | $9.50 | $9.75 | $9.50 | $9.73 | $9.73 | 15,293 |
2017-05-09 | $9.68 | $9.77 | $9.52 | $9.54 | $9.54 | 24,912 |
2017-05-08 | $9.70 | $9.74 | $9.53 | $9.64 | $9.64 | 39,302 |
2017-05-05 | $9.71 | $9.80 | $9.62 | $9.65 | $9.65 | 27,174 |
2017-05-04 | $9.62 | $9.79 | $9.62 | $9.71 | $9.71 | 24,968 |
2017-05-03 | $9.90 | $9.90 | $9.62 | $9.79 | $9.79 | 24,266 |
2017-05-02 | $9.73 | $9.97 | $9.73 | $9.77 | $9.77 | 32,699 |
2017-05-01 | $10.02 | $10.08 | $9.69 | $9.75 | $9.75 | 37,792 |
2017-04-28 | $10.28 | $10.35 | $10.02 | $10.06 | $10.06 | 32,997 |
2017-04-27 | $10.22 | $10.40 | $10.16 | $10.19 | $10.19 | 29,202 |
2017-04-26 | $10.20 | $10.39 | $10.16 | $10.29 | $10.29 | 31,699 |
2017-04-25 | $10.25 | $10.37 | $10.16 | $10.27 | $10.27 | 19,306 |
2017-04-24 | $10.37 | $10.55 | $10.22 | $10.22 | $10.22 | 45,159 |
2017-04-21 | $10.04 | $10.64 | $10.04 | $10.38 | $10.38 | 117,838 |
2017-04-20 | $10.01 | $10.11 | $9.82 | $9.97 | $9.97 | 31,490 |
2017-04-19 | $9.95 | $9.97 | $9.68 | $9.82 | $9.82 | 52,290 |
2017-04-18 | $9.96 | $10.02 | $9.83 | $9.85 | $9.85 | 23,288 |
2017-04-17 | $9.77 | $10.00 | $9.77 | $9.88 | $9.88 | 9,150 |
2017-04-13 | $10.11 | $10.19 | $9.81 | $9.86 | $9.86 | 34,366 |
2017-04-12 | $10.17 | $10.20 | $9.81 | $10.12 | $10.12 | 32,491 |
2017-04-11 | $10.20 | $10.20 | $9.83 | $10.00 | $10.00 | 10,679 |
2017-04-10 | $9.71 | $10.25 | $9.65 | $10.20 | $10.20 | 46,621 |
2017-04-07 | $9.79 | $9.99 | $9.31 | $9.75 | $9.75 | 53,341 |
2017-04-06 | $9.73 | $10.05 | $9.55 | $9.72 | $9.72 | 30,853 |
2017-04-05 | $10.22 | $10.24 | $9.30 | $9.72 | $9.72 | 97,917 |
2017-04-04 | $10.05 | $10.40 | $9.72 | $9.73 | $9.73 | 282,732 |
2017-04-03 | $9.61 | $9.85 | $9.40 | $9.51 | $9.51 | 58,458 |
2017-03-31 | $9.52 | $9.76 | $9.35 | $9.59 | $9.59 | 48,850 |
2017-03-30 | $9.69 | $9.87 | $9.48 | $9.48 | $9.48 | 80,805 |
2017-03-29 | $9.90 | $10.05 | $9.63 | $9.80 | $9.80 | 86,674 |
2017-03-28 | $10.26 | $10.29 | $9.95 | $10.04 | $10.04 | 56,426 |
2017-03-27 | $10.43 | $10.54 | $10.10 | $10.23 | $10.23 | 67,572 |
2017-03-24 | $10.40 | $10.65 | $10.34 | $10.47 | $10.47 | 41,611 |
2017-03-23 | $10.25 | $10.60 | $10.22 | $10.36 | $10.36 | 39,628 |
2017-03-22 | $10.32 | $10.59 | $10.11 | $10.30 | $10.30 | 28,262 |
2017-03-21 | $10.58 | $10.79 | $10.14 | $10.37 | $10.37 | 100,636 |
2017-03-20 | $10.39 | $10.68 | $10.14 | $10.42 | $10.42 | 83,480 |
2017-03-17 | $10.50 | $10.50 | $10.20 | $10.23 | $10.23 | 27,095 |
2017-03-16 | $10.53 | $10.60 | $10.37 | $10.49 | $10.49 | 32,841 |
2017-03-15 | $10.50 | $10.59 | $10.30 | $10.48 | $10.48 | 75,157 |
2017-03-14 | $10.40 | $10.82 | $10.32 | $10.44 | $10.44 | 109,153 |
2017-03-13 | $10.40 | $10.48 | $10.20 | $10.34 | $10.34 | 133,002 |
2017-03-10 | $10.19 | $10.59 | $10.13 | $10.34 | $10.34 | 165,362 |
2017-03-09 | $9.74 | $10.16 | $9.54 | $10.03 | $10.03 | 89,078 |
2017-03-08 | $9.76 | $9.95 | $9.74 | $9.83 | $9.83 | 45,982 |
2017-03-07 | $9.65 | $10.09 | $9.59 | $9.79 | $9.79 | 118,168 |
2017-03-06 | $9.51 | $9.77 | $9.39 | $9.75 | $9.75 | 88,714 |
2017-03-03 | $9.71 | $9.71 | $9.30 | $9.53 | $9.53 | 44,598 |
2017-03-02 | $9.65 | $9.89 | $9.52 | $9.67 | $9.67 | 56,551 |
2017-03-01 | $9.53 | $9.62 | $9.43 | $9.57 | $9.57 | 32,028 |
2017-02-28 | $9.38 | $9.74 | $9.30 | $9.59 | $9.59 | 34,676 |
2017-02-27 | $9.43 | $9.56 | $9.28 | $9.32 | $9.32 | 67,076 |
2017-02-24 | $9.27 | $9.43 | $8.88 | $9.43 | $9.43 | 26,673 |
2017-02-23 | $9.46 | $9.60 | $8.78 | $9.30 | $9.30 | 83,901 |
2017-02-22 | $9.62 | $9.62 | $9.38 | $9.42 | $9.42 | 52,789 |
2017-02-21 | $9.96 | $10.00 | $9.62 | $9.63 | $9.63 | 31,653 |
2017-02-17 | $9.66 | $9.90 | $9.65 | $9.88 | $9.88 | 71,246 |
2017-02-16 | $9.58 | $9.96 | $9.54 | $9.81 | $9.81 | 60,076 |
2017-02-15 | $9.59 | $10.09 | $9.50 | $9.72 | $9.72 | 101,929 |
2017-02-14 | $9.69 | $9.75 | $9.63 | $9.68 | $9.68 | 22,840 |
2017-02-13 | $9.82 | $9.82 | $9.60 | $9.71 | $9.71 | 75,660 |
2017-02-10 | $9.40 | $9.73 | $9.05 | $9.54 | $9.54 | 52,352 |
2017-02-09 | $9.85 | $9.97 | $9.32 | $9.33 | $9.33 | 76,306 |
2017-02-08 | $9.85 | $9.90 | $9.58 | $9.81 | $9.81 | 35,440 |
2017-02-07 | $10.13 | $10.17 | $9.73 | $9.85 | $9.85 | 60,931 |
2017-02-06 | $9.95 | $10.08 | $9.70 | $9.95 | $9.95 | 85,477 |
2017-02-03 | $9.58 | $9.88 | $9.45 | $9.75 | $9.75 | 60,081 |
2017-02-02 | $9.68 | $9.91 | $9.41 | $9.41 | $9.41 | 32,474 |
2017-02-01 | $9.75 | $9.88 | $9.60 | $9.68 | $9.68 | 21,829 |
2017-01-31 | $9.69 | $9.83 | $9.56 | $9.77 | $9.77 | 104,277 |
2017-01-30 | $9.79 | $10.00 | $9.53 | $9.65 | $9.65 | 35,623 |
2017-01-27 | $10.25 | $10.25 | $9.78 | $9.85 | $9.85 | 49,857 |
2017-01-26 | $9.54 | $10.39 | $9.51 | $10.20 | $10.20 | 79,212 |
2017-01-25 | $9.31 | $9.75 | $9.15 | $9.62 | $9.62 | 96,121 |
2017-01-24 | $10.00 | $10.01 | $9.37 | $9.76 | $9.76 | 67,268 |
2017-01-23 | $10.10 | $10.15 | $10.00 | $10.01 | $10.01 | 106,063 |
2017-01-20 | $10.25 | $10.29 | $10.18 | $10.22 | $10.22 | 18,057 |
2017-01-19 | $10.27 | $10.27 | $10.10 | $10.15 | $10.15 | 73,475 |
2017-01-18 | $10.35 | $10.44 | $10.22 | $10.25 | $10.25 | 37,943 |
2017-01-17 | $10.64 | $10.64 | $10.22 | $10.35 | $10.35 | 81,271 |
2017-01-13 | $10.40 | $10.62 | $10.40 | $10.54 | $10.54 | 51,300 |
2017-01-12 | $10.50 | $10.76 | $10.32 | $10.45 | $10.45 | 70,616 |
2017-01-11 | $10.66 | $10.70 | $10.50 | $10.55 | $10.55 | 96,924 |
2017-01-10 | $10.46 | $10.54 | $10.22 | $10.45 | $10.45 | 100,328 |
2017-01-09 | $11.03 | $11.05 | $10.36 | $10.57 | $10.57 | 129,486 |
2017-01-06 | $10.60 | $11.13 | $10.60 | $10.88 | $10.88 | 43,796 |
2017-01-05 | $10.64 | $10.78 | $10.58 | $10.59 | $10.59 | 59,374 |
2017-01-04 | $10.51 | $10.79 | $10.50 | $10.56 | $10.56 | 94,794 |
2017-01-03 | $10.82 | $11.00 | $10.37 | $10.40 | $10.40 | 126,850 |
2016-12-30 | $10.48 | $10.72 | $10.36 | $10.46 | $10.46 | 27,098 |
2016-12-29 | $10.37 | $10.73 | $10.31 | $10.40 | $10.40 | 63,268 |
2016-12-28 | $10.30 | $10.35 | $10.22 | $10.32 | $10.32 | 101,419 |
2016-12-27 | $10.35 | $10.35 | $10.20 | $10.25 | $10.25 | 131,815 |
2016-12-23 | $9.75 | $10.25 | $9.75 | $10.20 | $10.20 | 95,332 |
2016-12-22 | $9.81 | $9.86 | $9.56 | $9.65 | $9.65 | 252,925 |
2016-12-21 | $9.50 | $9.86 | $9.50 | $9.69 | $9.69 | 536,765 |
2016-12-20 | $10.85 | $11.17 | $10.67 | $10.80 | $10.80 | 43,950 |
2016-12-19 | $11.09 | $11.54 | $10.70 | $10.71 | $10.71 | 30,304 |
2016-12-16 | $11.23 | $11.54 | $11.05 | $11.20 | $11.20 | 87,974 |
2016-12-15 | $11.25 | $11.40 | $11.08 | $11.29 | $11.29 | 12,709 |
2016-12-14 | $11.60 | $11.99 | $11.30 | $11.30 | $11.30 | 26,351 |
2016-12-13 | $11.40 | $11.64 | $11.31 | $11.33 | $11.33 | 30,977 |
2016-12-12 | $11.80 | $11.85 | $11.15 | $11.43 | $11.43 | 28,545 |
2016-12-09 | $11.11 | $11.67 | $11.05 | $11.33 | $11.33 | 12,181 |
2016-12-08 | $11.44 | $11.55 | $10.86 | $11.29 | $11.29 | 27,022 |
2016-12-07 | $11.45 | $11.50 | $10.65 | $11.28 | $11.28 | 30,029 |
2016-12-06 | $11.26 | $11.44 | $10.59 | $11.36 | $11.36 | 46,374 |
2016-12-05 | $11.09 | $11.33 | $10.82 | $11.18 | $11.18 | 31,647 |
2016-12-02 | $11.04 | $11.17 | $11.01 | $11.16 | $11.16 | 9,341 |
2016-12-01 | $10.98 | $12.09 | $10.50 | $11.09 | $11.09 | 118,458 |
2016-11-30 | $11.29 | $11.34 | $10.76 | $10.91 | $10.91 | 103,482 |
2016-11-29 | $11.45 | $11.50 | $11.25 | $11.25 | $11.25 | 17,709 |
2016-11-28 | $11.39 | $11.49 | $11.36 | $11.36 | $11.36 | 6,807 |
2016-11-25 | $11.58 | $11.75 | $11.26 | $11.55 | $11.55 | 49,026 |
2016-11-23 | $11.27 | $11.63 | $11.11 | $11.44 | $11.44 | 41,154 |
2016-11-22 | $11.40 | $11.41 | $11.25 | $11.26 | $11.26 | 16,109 |
2016-11-21 | $11.41 | $11.60 | $11.36 | $11.41 | $11.41 | 17,468 |
2016-11-18 | $11.55 | $11.79 | $11.45 | $11.45 | $11.45 | 15,705 |
2016-11-17 | $11.53 | $11.79 | $11.36 | $11.43 | $11.43 | 33,878 |
2016-11-16 | $11.43 | $11.98 | $11.27 | $11.36 | $11.36 | 51,860 |
2016-11-15 | $11.42 | $12.00 | $11.32 | $11.51 | $11.51 | 57,147 |
2016-11-14 | $11.80 | $11.82 | $11.31 | $11.31 | $11.31 | 30,453 |
2016-11-11 | $11.88 | $12.23 | $11.73 | $11.99 | $11.99 | 39,862 |
2016-11-10 | $12.19 | $12.65 | $11.94 | $11.99 | $11.99 | 30,736 |
2016-11-09 | $11.73 | $12.61 | $11.73 | $12.19 | $12.19 | 115,292 |
2016-11-08 | $11.57 | $11.88 | $11.48 | $11.84 | $11.84 | 28,211 |
2016-11-07 | $11.65 | $11.84 | $11.35 | $11.76 | $11.76 | 31,347 |
2016-11-04 | $11.61 | $12.58 | $10.51 | $11.32 | $11.32 | 69,050 |
2016-11-03 | $12.18 | $12.54 | $11.51 | $11.56 | $11.56 | 59,274 |
2016-11-02 | $11.68 | $12.23 | $11.68 | $11.99 | $11.99 | 217,100 |
2016-11-01 | $12.00 | $12.00 | $11.28 | $11.69 | $11.69 | 64,871 |
2016-10-31 | $12.29 | $12.30 | $11.53 | $11.92 | $11.92 | 31,779 |
2016-10-28 | $12.58 | $12.58 | $11.75 | $12.12 | $12.12 | 41,063 |
2016-10-27 | $13.04 | $13.07 | $12.50 | $12.50 | $12.50 | 28,634 |
2016-10-26 | $13.30 | $13.30 | $12.82 | $13.03 | $13.03 | 40,041 |
2016-10-25 | $13.77 | $14.22 | $13.13 | $13.49 | $13.49 | 77,349 |
2016-10-24 | $13.60 | $13.75 | $13.60 | $13.68 | $13.68 | 12,770 |
2016-10-21 | $13.73 | $13.76 | $13.55 | $13.76 | $13.76 | 13,444 |
2016-10-20 | $13.78 | $13.78 | $13.61 | $13.71 | $13.71 | 4,825 |
2016-10-19 | $13.70 | $13.82 | $13.61 | $13.78 | $13.78 | 11,507 |
2016-10-18 | $13.70 | $13.84 | $13.62 | $13.72 | $13.72 | 17,584 |
2016-10-17 | $13.75 | $13.75 | $13.51 | $13.61 | $13.61 | 18,775 |
2016-10-14 | $14.06 | $14.19 | $13.50 | $13.53 | $13.53 | 52,852 |
2016-10-13 | $14.05 | $14.26 | $13.97 | $14.04 | $14.04 | 27,396 |
2016-10-12 | $14.03 | $14.50 | $13.91 | $14.27 | $14.27 | 13,925 |
2016-10-11 | $14.48 | $14.65 | $13.88 | $14.03 | $14.03 | 28,498 |
2016-10-10 | $14.36 | $14.74 | $14.06 | $14.47 | $14.47 | 54,212 |
2016-10-07 | $14.00 | $14.20 | $13.52 | $13.79 | $13.79 | 36,547 |
2016-10-06 | $13.65 | $14.09 | $13.65 | $13.79 | $13.79 | 75,218 |
2016-10-05 | $13.98 | $14.07 | $13.30 | $13.31 | $13.31 | 60,364 |
2016-10-04 | $13.98 | $14.12 | $13.95 | $13.98 | $13.98 | 12,913 |
2016-10-03 | $13.85 | $14.40 | $13.81 | $14.07 | $14.07 | 66,070 |
2016-09-30 | $14.16 | $14.16 | $13.42 | $13.89 | $13.89 | 76,305 |
2016-09-29 | $14.76 | $14.76 | $14.02 | $14.10 | $14.10 | 25,484 |
2016-09-28 | $14.75 | $15.13 | $14.66 | $14.74 | $14.74 | 93,980 |
2016-09-27 | $14.70 | $14.83 | $14.51 | $14.69 | $14.69 | 50,831 |
2016-09-26 | $14.71 | $14.83 | $14.50 | $14.58 | $14.58 | 11,523 |
2016-09-23 | $14.79 | $14.91 | $14.60 | $14.78 | $14.78 | 13,195 |
2016-09-22 | $14.93 | $15.27 | $14.41 | $14.77 | $14.77 | 35,944 |
2016-09-21 | $14.99 | $15.00 | $14.50 | $14.69 | $14.69 | 22,490 |
2016-09-20 | $14.59 | $14.90 | $14.59 | $14.70 | $14.70 | 16,387 |
2016-09-19 | $14.75 | $14.84 | $14.54 | $14.63 | $14.63 | 16,646 |
2016-09-16 | $14.65 | $15.07 | $14.60 | $14.63 | $14.63 | 17,764 |
2016-09-15 | $14.90 | $15.08 | $14.68 | $14.77 | $14.77 | 10,594 |
2016-09-14 | $14.81 | $15.35 | $14.72 | $14.87 | $14.87 | 15,552 |
2016-09-13 | $14.72 | $15.00 | $14.66 | $14.67 | $14.67 | 19,341 |
2016-09-12 | $14.21 | $15.14 | $14.21 | $15.02 | $15.02 | 23,261 |
2016-09-09 | $15.03 | $15.03 | $14.56 | $14.66 | $14.66 | 16,648 |
2016-09-08 | $15.20 | $15.39 | $15.03 | $15.03 | $15.03 | 22,073 |
2016-09-07 | $15.21 | $15.38 | $15.10 | $15.24 | $15.24 | 14,150 |
2016-09-06 | $15.35 | $15.52 | $15.00 | $15.23 | $15.23 | 21,008 |
2016-09-02 | $14.80 | $15.13 | $14.60 | $15.11 | $15.11 | 13,097 |
2016-09-01 | $15.30 | $15.42 | $14.70 | $14.88 | $14.88 | 19,804 |
2016-08-31 | $14.93 | $15.15 | $14.80 | $14.97 | $14.97 | 17,754 |
2016-08-30 | $15.02 | $15.32 | $14.85 | $15.00 | $15.00 | 13,892 |
2016-08-29 | $14.99 | $14.99 | $14.63 | $14.89 | $14.89 | 19,237 |
2016-08-26 | $15.00 | $15.00 | $14.55 | $14.80 | $14.80 | 21,294 |
2016-08-25 | $15.07 | $15.32 | $14.89 | $14.92 | $14.92 | 27,300 |
2016-08-24 | $15.29 | $15.54 | $14.82 | $14.95 | $14.95 | 25,527 |
2016-08-23 | $15.50 | $15.83 | $15.26 | $15.40 | $15.40 | 21,040 |
2016-08-22 | $15.46 | $15.65 | $15.34 | $15.36 | $15.36 | 24,828 |
2016-08-19 | $15.65 | $15.93 | $15.50 | $15.52 | $15.52 | 16,999 |
2016-08-18 | $15.75 | $15.90 | $15.51 | $15.61 | $15.61 | 27,104 |
2016-08-17 | $15.21 | $15.69 | $15.03 | $15.63 | $15.63 | 18,408 |
2016-08-16 | $15.31 | $15.45 | $15.09 | $15.26 | $15.26 | 32,356 |
2016-08-15 | $15.60 | $15.69 | $15.00 | $15.37 | $15.37 | 25,061 |
2016-08-12 | $15.61 | $15.99 | $15.48 | $15.69 | $15.69 | 56,877 |
2016-08-11 | $14.90 | $15.69 | $14.90 | $15.52 | $15.52 | 47,346 |
2016-08-10 | $14.30 | $15.20 | $14.25 | $14.69 | $14.69 | 61,456 |
2016-08-09 | $14.74 | $14.85 | $14.28 | $14.55 | $14.55 | 75,718 |
2016-08-08 | $15.85 | $15.85 | $15.19 | $15.34 | $15.34 | 69,809 |
2016-08-05 | $16.36 | $16.36 | $16.03 | $16.07 | $16.07 | 43,398 |
2016-08-04 | $15.30 | $16.54 | $15.30 | $16.29 | $16.29 | 140,406 |
2016-08-03 | $14.51 | $15.35 | $14.43 | $15.31 | $15.31 | 102,811 |
2016-08-02 | $14.38 | $15.00 | $14.14 | $14.73 | $14.73 | 136,271 |
2016-08-01 | $13.65 | $14.95 | $13.50 | $14.55 | $14.55 | 232,880 |
2016-07-29 | $12.70 | $13.13 | $12.48 | $13.13 | $13.13 | 28,089 |
2016-07-28 | $12.40 | $12.70 | $12.13 | $12.70 | $12.70 | 26,525 |
2016-07-27 | $12.58 | $12.71 | $12.19 | $12.40 | $12.40 | 65,484 |
2016-07-26 | $12.70 | $12.80 | $12.35 | $12.46 | $12.46 | 60,698 |
2016-07-25 | $12.25 | $12.54 | $12.10 | $12.30 | $12.30 | 67,683 |
2016-07-22 | $11.89 | $12.25 | $11.80 | $12.14 | $12.14 | 40,525 |
2016-07-21 | $11.94 | $12.20 | $11.70 | $11.75 | $11.75 | 40,770 |
2016-07-20 | $11.66 | $11.92 | $11.66 | $11.90 | $11.90 | 10,355 |
2016-07-19 | $11.74 | $11.76 | $11.40 | $11.50 | $11.50 | 4,195 |
2016-07-18 | $11.85 | $11.94 | $11.51 | $11.74 | $11.74 | 18,618 |
2016-07-15 | $11.35 | $11.80 | $11.33 | $11.54 | $11.54 | 13,876 |
2016-07-14 | $11.60 | $11.60 | $11.37 | $11.55 | $11.55 | 9,227 |
2016-07-13 | $11.62 | $12.24 | $11.48 | $11.55 | $11.55 | 23,274 |
2016-07-12 | $11.99 | $11.99 | $11.50 | $11.76 | $11.76 | 18,383 |
2016-07-11 | $12.25 | $12.25 | $11.40 | $11.75 | $11.75 | 70,531 |
2016-07-08 | $10.96 | $11.35 | $10.92 | $11.30 | $11.30 | 8,012 |
2016-07-07 | $10.99 | $11.06 | $10.83 | $10.95 | $10.95 | 2,740 |
2016-07-06 | $10.79 | $10.98 | $10.79 | $10.96 | $10.96 | 2,609 |
2016-07-05 | $11.02 | $11.28 | $10.80 | $10.80 | $10.80 | 3,099 |
2016-07-01 | $10.90 | $10.90 | $10.83 | $10.85 | $10.85 | 886 |
2016-06-30 | $10.69 | $10.87 | $10.51 | $10.87 | $10.87 | 3,444 |
2016-06-29 | $10.32 | $10.60 | $10.32 | $10.58 | $10.58 | 4,061 |
2016-06-28 | $10.25 | $10.43 | $10.18 | $10.40 | $10.40 | 3,282 |
2016-06-27 | $10.29 | $10.29 | $10.00 | $10.02 | $10.02 | 12,904 |
2016-06-24 | $10.50 | $10.84 | $10.31 | $10.59 | $10.59 | 12,483 |
2016-06-23 | $10.68 | $11.02 | $10.18 | $10.87 | $10.87 | 433,833 |
2016-06-22 | $10.63 | $10.78 | $10.40 | $10.72 | $10.72 | 12,434 |
2016-06-21 | $10.83 | $10.92 | $10.20 | $10.38 | $10.38 | 29,327 |
2016-06-20 | $10.30 | $10.46 | $10.11 | $10.12 | $10.12 | 12,041 |
2016-06-17 | $10.35 | $10.40 | $10.01 | $10.10 | $10.10 | 11,687 |
2016-06-16 | $10.10 | $10.93 | $10.00 | $10.93 | $10.93 | 13,378 |
2016-06-15 | $10.10 | $10.23 | $10.00 | $10.00 | $10.00 | 13,074 |
2016-06-14 | $10.23 | $10.30 | $10.00 | $10.02 | $10.02 | 15,229 |
2016-06-13 | $10.55 | $10.78 | $10.18 | $10.21 | $10.21 | 8,689 |
2016-06-10 | $10.77 | $10.85 | $10.55 | $10.58 | $10.58 | 5,529 |
2016-06-09 | $10.80 | $10.85 | $10.67 | $10.78 | $10.78 | 5,189 |
2016-06-08 | $10.77 | $10.89 | $10.71 | $10.89 | $10.89 | 1,494 |
2016-06-07 | $10.98 | $10.99 | $10.51 | $10.78 | $10.78 | 5,580 |
2016-06-06 | $10.88 | $11.00 | $10.88 | $10.98 | $10.98 | 4,254 |
2016-06-03 | $11.10 | $11.18 | $10.85 | $10.99 | $10.99 | 7,146 |
2016-06-02 | $10.88 | $11.18 | $10.88 | $11.17 | $11.17 | 4,996 |
2016-06-01 | $10.86 | $11.11 | $10.76 | $10.82 | $10.82 | 8,882 |
2016-05-31 | $11.05 | $11.05 | $10.93 | $10.95 | $10.95 | 10,805 |
2016-05-27 | $11.40 | $11.45 | $10.96 | $11.02 | $11.02 | 5,006 |
2016-05-26 | $10.96 | $11.11 | $10.85 | $10.98 | $10.98 | 9,124 |
2016-05-25 | $10.83 | $11.05 | $10.83 | $10.99 | $10.99 | 4,675 |
2016-05-24 | $10.88 | $10.99 | $10.77 | $10.99 | $10.99 | 7,028 |
2016-05-23 | $11.07 | $11.17 | $10.75 | $10.88 | $10.88 | 11,130 |
2016-05-20 | $11.20 | $11.25 | $11.00 | $11.18 | $11.18 | 14,143 |
2016-05-19 | $11.07 | $11.28 | $10.65 | $10.89 | $10.89 | 17,454 |
2016-05-18 | $10.87 | $11.37 | $10.87 | $11.18 | $11.18 | 7,426 |
2016-05-17 | $11.05 | $11.15 | $10.77 | $10.81 | $10.81 | 6,085 |
2016-05-16 | $10.98 | $11.04 | $10.86 | $10.92 | $10.92 | 7,213 |
2016-05-13 | $10.48 | $11.04 | $10.48 | $10.88 | $10.88 | 14,278 |
2016-05-12 | $11.30 | $11.88 | $10.59 | $10.84 | $10.84 | 27,122 |
2016-05-11 | $10.01 | $11.82 | $10.01 | $11.59 | $11.59 | 6,213 |
2016-05-10 | $11.94 | $11.94 | $11.47 | $11.83 | $11.83 | 9,070 |
2016-05-09 | $12.03 | $12.14 | $11.60 | $12.00 | $12.00 | 12,693 |
2016-05-06 | $12.43 | $12.59 | $11.05 | $12.05 | $12.05 | 24,942 |
2016-05-05 | $12.40 | $12.83 | $12.31 | $12.31 | $12.31 | 7,870 |
2016-05-04 | $12.35 | $12.59 | $12.31 | $12.48 | $12.48 | 10,673 |
2016-05-03 | $12.61 | $12.61 | $10.54 | $12.40 | $12.40 | 39,592 |
2016-05-02 | $12.74 | $13.71 | $12.63 | $12.68 | $12.68 | 14,623 |
2016-04-29 | $12.99 | $13.00 | $12.74 | $12.82 | $12.82 | 4,324 |
2016-04-28 | $13.17 | $13.17 | $12.66 | $13.05 | $13.05 | 1,956 |
2016-04-27 | $12.81 | $12.90 | $12.54 | $12.76 | $12.76 | 9,156 |
2016-04-26 | $13.08 | $13.08 | $12.81 | $12.82 | $12.82 | 16,886 |
2016-04-25 | $13.23 | $13.23 | $13.08 | $13.08 | $13.08 | 1,599 |
2016-04-22 | $13.00 | $13.33 | $12.97 | $13.24 | $13.24 | 11,928 |
2016-04-21 | $13.42 | $13.63 | $12.99 | $13.04 | $13.04 | 17,557 |
2016-04-20 | $13.82 | $14.08 | $13.40 | $13.41 | $13.41 | 22,017 |
2016-04-19 | $13.84 | $14.15 | $13.76 | $13.76 | $13.76 | 36,010 |
2016-04-18 | $13.34 | $13.95 | $12.81 | $13.79 | $13.79 | 59,450 |
2016-04-15 | $12.55 | $13.19 | $12.55 | $12.95 | $12.95 | 49,418 |
2016-04-14 | $12.36 | $12.67 | $12.36 | $12.65 | $12.65 | 21,839 |
2016-04-13 | $12.16 | $12.53 | $12.02 | $12.30 | $12.30 | 15,060 |
2016-04-12 | $12.08 | $12.27 | $11.89 | $12.02 | $12.02 | 9,382 |
2016-04-11 | $12.24 | $12.54 | $12.05 | $12.05 | $12.05 | 11,550 |
2016-04-08 | $12.40 | $12.50 | $12.10 | $12.10 | $12.10 | 9,836 |
2016-04-07 | $12.50 | $12.72 | $12.41 | $12.49 | $12.49 | 23,032 |
2016-04-06 | $12.46 | $12.50 | $12.10 | $12.42 | $12.42 | 25,657 |
2016-04-05 | $12.31 | $12.65 | $11.99 | $12.33 | $12.33 | 46,172 |
2016-04-04 | $12.31 | $12.51 | $12.30 | $12.38 | $12.38 | 49,680 |
2016-04-01 | $12.03 | $12.25 | $11.50 | $12.16 | $12.16 | 15,342 |
2016-03-31 | $12.03 | $12.25 | $11.35 | $12.25 | $12.25 | 47,855 |
2016-03-30 | $12.15 | $12.20 | $11.68 | $11.94 | $11.94 | 52,465 |
2016-03-29 | $11.74 | $12.13 | $11.18 | $12.12 | $12.12 | 25,586 |
2016-03-28 | $11.31 | $11.55 | $11.30 | $11.55 | $11.55 | 5,230 |
2016-03-24 | $11.00 | $11.45 | $11.00 | $11.41 | $11.41 | 4,790 |
2016-03-23 | $11.31 | $11.52 | $11.07 | $11.31 | $11.31 | 21,233 |
2016-03-22 | $11.54 | $11.71 | $11.45 | $11.58 | $11.58 | 3,652 |
2016-03-21 | $11.64 | $11.79 | $11.50 | $11.63 | $11.63 | 6,269 |
2016-03-18 | $12.09 | $12.09 | $11.67 | $11.80 | $11.80 | 33,815 |
2016-03-17 | $12.22 | $12.26 | $11.73 | $12.05 | $12.05 | 10,415 |
2016-03-16 | $12.03 | $12.38 | $11.99 | $12.18 | $12.18 | 11,555 |
2016-03-15 | $12.20 | $12.33 | $12.10 | $12.15 | $12.15 | 16,241 |
2016-03-14 | $11.92 | $12.50 | $11.59 | $12.24 | $12.24 | 19,032 |
2016-03-11 | $11.43 | $11.91 | $11.43 | $11.91 | $11.91 | 15,143 |
2016-03-10 | $11.87 | $11.89 | $10.88 | $11.36 | $11.36 | 38,220 |
2016-03-09 | $12.14 | $12.14 | $11.70 | $11.86 | $11.86 | 13,991 |
2016-03-08 | $12.90 | $12.91 | $12.00 | $12.28 | $12.28 | 67,983 |
2016-03-07 | $11.13 | $11.44 | $10.92 | $11.44 | $11.44 | 11,990 |
2016-03-04 | $10.54 | $10.96 | $10.54 | $10.87 | $10.87 | 6,699 |
2016-03-03 | $10.54 | $10.63 | $10.37 | $10.37 | $10.37 | 8,789 |
2016-03-02 | $9.98 | $10.60 | $9.96 | $10.24 | $10.24 | 30,295 |
2016-03-01 | $10.00 | $10.03 | $9.81 | $10.01 | $10.01 | 32,359 |
2016-02-29 | $9.73 | $9.81 | $9.56 | $9.70 | $9.70 | 17,030 |
2016-02-26 | $9.35 | $9.66 | $9.35 | $9.54 | $9.54 | 12,735 |
2016-02-25 | $9.10 | $9.36 | $9.10 | $9.35 | $9.35 | 16,458 |
2016-02-24 | $9.42 | $9.42 | $9.25 | $9.38 | $9.38 | 19,181 |
2016-02-23 | $9.45 | $9.54 | $9.36 | $9.54 | $9.54 | 17,507 |
2016-02-22 | $9.54 | $9.54 | $9.37 | $9.37 | $9.37 | 3,012 |
2016-02-19 | $9.85 | $9.85 | $9.36 | $9.36 | $9.36 | 13,243 |
2016-02-18 | $9.57 | $9.57 | $9.36 | $9.43 | $9.43 | 24,503 |
2016-02-17 | $9.20 | $9.36 | $9.13 | $9.15 | $9.15 | 28,550 |
2016-02-16 | $8.96 | $9.02 | $8.76 | $8.98 | $8.98 | 11,657 |
2016-02-12 | $8.59 | $8.89 | $8.53 | $8.75 | $8.75 | 5,072 |
2016-02-11 | $8.83 | $8.83 | $8.41 | $8.60 | $8.60 | 44,836 |
2016-02-10 | $8.60 | $8.83 | $8.50 | $8.72 | $8.72 | 15,993 |
2016-02-09 | $8.23 | $8.62 | $8.23 | $8.44 | $8.44 | 17,927 |
2016-02-08 | $8.80 | $8.80 | $8.10 | $8.21 | $8.21 | 18,636 |
2016-02-05 | $8.87 | $8.87 | $8.45 | $8.52 | $8.52 | 11,060 |
2016-02-04 | $8.89 | $8.89 | $8.59 | $8.65 | $8.65 | 7,477 |
2016-02-03 | $8.68 | $8.81 | $8.55 | $8.64 | $8.64 | 21,593 |
2016-02-02 | $9.20 | $9.20 | $8.31 | $8.35 | $8.35 | 71,371 |
2016-02-01 | $9.78 | $9.81 | $9.10 | $9.23 | $9.23 | 49,016 |
2016-01-29 | $9.68 | $9.90 | $9.65 | $9.90 | $9.90 | 13,140 |
2016-01-28 | $9.94 | $9.94 | $9.75 | $9.75 | $9.75 | 16,844 |
2016-01-27 | $9.86 | $9.99 | $9.84 | $9.86 | $9.86 | 4,029 |
2016-01-26 | $9.86 | $10.02 | $9.85 | $9.99 | $9.99 | 28,365 |
2016-01-25 | $10.04 | $10.05 | $9.91 | $10.00 | $10.00 | 15,129 |
2016-01-22 | $10.00 | $10.05 | $9.84 | $9.99 | $9.99 | 35,291 |
2016-01-21 | $9.99 | $10.13 | $9.85 | $9.99 | $9.99 | 16,844 |
2016-01-20 | $9.69 | $10.17 | $9.57 | $10.13 | $10.13 | 40,963 |
2016-01-19 | $10.28 | $10.28 | $9.76 | $10.21 | $10.21 | 28,912 |
2016-01-15 | $10.10 | $10.20 | $9.50 | $10.04 | $10.04 | 17,901 |
2016-01-14 | $10.46 | $10.79 | $10.06 | $10.31 | $10.31 | 29,888 |
2016-01-13 | $11.26 | $12.10 | $10.26 | $10.39 | $10.39 | 18,761 |
2016-01-12 | $11.54 | $11.69 | $10.57 | $11.11 | $11.11 | 28,077 |
2016-01-11 | $11.76 | $11.82 | $11.30 | $11.49 | $11.49 | 19,873 |
2016-01-08 | $11.72 | $12.06 | $11.44 | $11.64 | $11.64 | 19,137 |
2016-01-07 | $11.90 | $11.96 | $11.44 | $11.60 | $11.60 | 23,972 |
2016-01-06 | $12.46 | $12.53 | $12.31 | $12.45 | $12.45 | 4,847 |
2016-01-05 | $12.79 | $12.83 | $12.51 | $12.61 | $12.61 | 5,566 |
2016-01-04 | $12.58 | $12.62 | $12.22 | $12.22 | $12.22 | 31,984 |
2015-12-31 | $12.82 | $12.88 | $12.60 | $12.88 | $12.88 | 24,447 |
2015-12-30 | $12.43 | $12.72 | $12.35 | $12.64 | $12.64 | 75,069 |
2015-12-29 | $11.94 | $12.31 | $11.60 | $12.23 | $12.23 | 56,034 |
2015-12-28 | $11.85 | $12.00 | $11.62 | $11.75 | $11.75 | 21,440 |
2015-12-24 | $11.85 | $11.91 | $11.70 | $11.91 | $11.91 | 21,134 |
2015-12-23 | $11.89 | $11.95 | $11.65 | $11.93 | $11.93 | 37,116 |
2015-12-22 | $11.74 | $11.76 | $11.51 | $11.70 | $11.70 | 13,230 |
2015-12-21 | $11.77 | $11.87 | $11.61 | $11.64 | $11.64 | 21,462 |
2015-12-18 | $12.25 | $12.25 | $11.79 | $11.99 | $11.99 | 17,978 |
2015-12-17 | $12.35 | $12.79 | $11.96 | $12.18 | $12.18 | 14,978 |
2015-12-16 | $12.09 | $12.88 | $11.98 | $12.36 | $12.36 | 19,568 |
2015-12-15 | $12.24 | $12.24 | $11.71 | $12.01 | $12.01 | 23,639 |
2015-12-14 | $12.39 | $12.39 | $11.93 | $11.93 | $11.93 | 12,721 |
2015-12-11 | $12.84 | $12.96 | $11.91 | $12.27 | $12.27 | 15,747 |
2015-12-10 | $12.36 | $12.87 | $12.33 | $12.64 | $12.64 | 126,576 |
2015-12-09 | $12.44 | $12.65 | $12.28 | $12.38 | $12.38 | 9,959 |
2015-12-08 | $12.45 | $12.73 | $11.93 | $12.73 | $12.73 | 24,961 |
2015-12-07 | $12.70 | $12.90 | $12.31 | $12.88 | $12.88 | 17,922 |
2015-12-04 | $12.42 | $12.93 | $12.42 | $12.79 | $12.79 | 35,199 |
2015-12-03 | $12.67 | $12.81 | $12.33 | $12.52 | $12.52 | 16,454 |
2015-12-02 | $12.87 | $12.99 | $12.33 | $12.69 | $12.69 | 30,360 |
2015-12-01 | $13.13 | $13.13 | $12.62 | $12.90 | $12.90 | 17,406 |
2015-11-30 | $12.84 | $13.06 | $12.58 | $12.99 | $12.99 | 50,972 |
2015-11-27 | $12.53 | $12.75 | $12.45 | $12.69 | $12.69 | 2,954 |
2015-11-25 | $12.71 | $12.80 | $12.29 | $12.68 | $12.68 | 47,635 |
2015-11-24 | $12.05 | $12.26 | $11.64 | $12.09 | $12.09 | 32,450 |
2015-11-23 | $12.48 | $12.48 | $12.07 | $12.36 | $12.36 | 13,265 |
2015-11-20 | $12.55 | $12.57 | $12.40 | $12.54 | $12.54 | 26,000 |
2015-11-19 | $13.06 | $13.09 | $12.50 | $12.58 | $12.58 | 36,952 |
2015-11-18 | $13.66 | $13.66 | $12.91 | $13.11 | $13.11 | 43,196 |
2015-11-17 | $13.70 | $13.88 | $13.34 | $13.34 | $13.34 | 18,588 |
2015-11-16 | $13.78 | $13.79 | $13.27 | $13.70 | $13.70 | 23,299 |
2015-11-13 | $13.16 | $13.87 | $13.16 | $13.46 | $13.46 | 29,128 |
2015-11-12 | $13.88 | $13.88 | $12.65 | $13.16 | $13.16 | 44,955 |
2015-11-11 | $13.92 | $13.92 | $13.51 | $13.59 | $13.59 | 49,158 |
2015-11-10 | $13.40 | $13.68 | $12.92 | $13.17 | $13.17 | 149,254 |
2015-11-09 | $11.85 | $11.90 | $11.51 | $11.90 | $11.90 | 45,354 |
2015-11-06 | $11.06 | $11.22 | $10.85 | $11.20 | $11.20 | 36,575 |
2015-11-05 | $11.50 | $11.56 | $11.03 | $11.05 | $11.05 | 21,616 |
2015-11-04 | $11.39 | $11.60 | $11.28 | $11.35 | $11.35 | 53,463 |
2015-11-03 | $11.49 | $11.60 | $11.26 | $11.35 | $11.35 | 20,694 |
2015-11-02 | $11.20 | $11.50 | $11.08 | $11.49 | $11.49 | 54,204 |
2015-10-30 | $11.47 | $11.87 | $11.01 | $11.31 | $11.31 | 19,625 |
2015-10-29 | $11.93 | $12.00 | $11.06 | $11.49 | $11.49 | 46,442 |
2015-10-28 | $12.35 | $12.48 | $12.00 | $12.22 | $12.22 | 58,058 |
2015-10-27 | $12.50 | $13.02 | $12.31 | $12.43 | $12.43 | 30,761 |
2015-10-26 | $12.64 | $13.06 | $12.47 | $12.54 | $12.54 | 47,425 |
2015-10-23 | $11.93 | $12.50 | $11.82 | $12.47 | $12.47 | 26,540 |
2015-10-22 | $12.99 | $12.99 | $11.63 | $11.77 | $11.77 | 60,542 |
2015-10-21 | $13.70 | $13.70 | $12.86 | $12.99 | $12.99 | 46,839 |
2015-10-20 | $13.49 | $14.20 | $13.14 | $13.72 | $13.72 | 44,384 |
2015-10-19 | $12.92 | $13.50 | $12.92 | $13.44 | $13.44 | 39,349 |
2015-10-16 | $13.00 | $13.06 | $12.56 | $12.96 | $12.96 | 15,807 |
2015-10-15 | $12.39 | $13.00 | $12.34 | $12.93 | $12.93 | 36,521 |
2015-10-14 | $12.49 | $12.59 | $12.15 | $12.15 | $12.15 | 41,927 |
2015-10-13 | $12.40 | $12.75 | $12.20 | $12.20 | $12.20 | 17,087 |
2015-10-12 | $12.55 | $12.82 | $12.55 | $12.63 | $12.63 | 13,476 |
2015-10-09 | $12.31 | $13.24 | $12.31 | $12.80 | $12.80 | 37,718 |
2015-10-08 | $12.60 | $12.60 | $12.25 | $12.27 | $12.27 | 24,255 |
2015-10-07 | $12.64 | $12.83 | $12.39 | $12.60 | $12.60 | 21,831 |
2015-10-06 | $12.80 | $12.85 | $12.05 | $12.36 | $12.36 | 56,089 |
2015-10-05 | $12.88 | $13.05 | $12.80 | $12.88 | $12.88 | 67,318 |
2015-10-02 | $12.77 | $12.77 | $12.55 | $12.55 | $12.55 | 21,353 |
2015-10-01 | $12.92 | $13.01 | $12.70 | $12.78 | $12.78 | 32,982 |
2015-09-30 | $12.91 | $13.10 | $12.80 | $12.91 | $12.91 | 41,232 |
2015-09-29 | $13.21 | $13.21 | $12.66 | $12.82 | $12.82 | 66,825 |
2015-09-28 | $13.25 | $13.41 | $12.40 | $12.79 | $12.79 | 77,854 |
2015-09-25 | $14.19 | $14.19 | $13.10 | $13.25 | $13.25 | 51,563 |
2015-09-24 | $13.86 | $14.33 | $13.20 | $14.33 | $14.33 | 18,374 |
2015-09-23 | $14.02 | $14.41 | $13.65 | $13.85 | $13.85 | 17,124 |
2015-09-22 | $14.57 | $14.65 | $13.47 | $13.48 | $13.48 | 44,667 |
2015-09-21 | $15.18 | $15.60 | $14.50 | $14.65 | $14.65 | 50,885 |
2015-09-18 | $15.20 | $15.35 | $15.03 | $15.20 | $15.20 | 19,160 |
2015-09-17 | $15.09 | $15.31 | $15.03 | $15.21 | $15.21 | 13,161 |
2015-09-16 | $14.78 | $15.26 | $14.60 | $15.25 | $15.25 | 32,614 |
2015-09-15 | $15.40 | $15.40 | $14.82 | $14.88 | $14.88 | 28,370 |
2015-09-14 | $14.60 | $15.54 | $14.60 | $15.28 | $15.28 | 67,012 |
2015-09-11 | $14.44 | $14.58 | $14.00 | $14.47 | $14.47 | 33,299 |
2015-09-10 | $13.80 | $13.85 | $13.20 | $13.85 | $13.85 | 57,081 |
2015-09-09 | $13.78 | $13.93 | $13.20 | $13.32 | $13.32 | 77,326 |
2015-09-08 | $13.87 | $13.95 | $13.27 | $13.65 | $13.65 | 44,481 |
Redhill Biopharma (RDHL) News Headlines
Recent Redhill Biopharma (RDHL) News
Similar Companies to Redhill Biopharma (RDHL) in the Drug Manufacturers-Specialty & Generic Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |