Riot Blockchain Inc (RIOT) Exchange: NASDAQ
Data as of March 28, 2024
$12.24 ($0.00) 0.00%
Riot Blockchain Inc - Daily Information
Click for more stock information on Riot Blockchain Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $12.41 |
Previous Close | $12.24 |
High | $13.12 |
Low | $12.14 |
Adjusted Open | $12.41 |
Previous Adjusted Close | $12.24 |
Adjusted High | $13.12 |
Adjusted Low | $12.14 |
About Riot Blockchain Inc (RIOT)
Riot Blockchain focuses on mining Bitcoin, and through Whinstone, its subsidiary, hosting Bitcoin mining equipment for institutional clients. The Company is expanding and upgrading its mining operations through industrial-scale infrastructure development and latest-generation miner procurement. Riot’s headquarter is located in Castle Rock, Colorado, and the Whinstone Facility operates out of Rockdale, Texas. The Company also has mining equipment operating in upstate New York under a co-location hosting agreement with Coinmint, LLC.
Invest in Riot Blockchain Inc (RIOT)
Historical Stock Data for Riot Blockchain Inc (RIOT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $12.41 | $13.12 | $12.14 | $12.24 | $12.24 | 27,763,067 |
2024-03-27 | $12.35 | $12.49 | $11.71 | $12.24 | $12.24 | 18,676,568 |
2024-03-26 | $12.46 | $12.58 | $11.95 | $12.05 | $12.05 | 18,325,231 |
2024-03-25 | $11.60 | $12.55 | $11.59 | $12.44 | $12.44 | 25,910,264 |
2024-03-22 | $11.75 | $11.81 | $11.33 | $11.40 | $11.40 | 15,608,780 |
2024-03-21 | $12.43 | $12.62 | $11.93 | $11.98 | $11.98 | 21,698,205 |
2024-03-20 | $11.75 | $12.43 | $11.20 | $12.40 | $12.40 | 28,659,452 |
2024-03-19 | $10.99 | $11.28 | $10.49 | $11.09 | $11.09 | 17,173,594 |
2024-03-18 | $11.45 | $11.84 | $11.07 | $11.43 | $11.43 | 16,502,045 |
2024-03-15 | $10.74 | $11.83 | $10.66 | $11.60 | $11.60 | 26,319,016 |
2024-03-14 | $11.50 | $11.53 | $10.60 | $10.93 | $10.93 | 21,492,692 |
2024-03-13 | $11.67 | $12.20 | $11.64 | $11.73 | $11.73 | 19,323,939 |
2024-03-12 | $11.85 | $11.91 | $11.30 | $11.62 | $11.62 | 20,824,684 |
2024-03-11 | $12.83 | $12.90 | $11.73 | $11.78 | $11.78 | 26,222,817 |
2024-03-08 | $12.03 | $13.20 | $12.02 | $12.35 | $12.35 | 28,611,866 |
2024-03-07 | $12.04 | $12.36 | $11.75 | $11.97 | $11.97 | 21,504,512 |
2024-03-06 | $12.96 | $13.02 | $11.99 | $12.12 | $12.12 | 25,869,042 |
2024-03-05 | $12.97 | $13.53 | $11.94 | $12.25 | $12.25 | 33,797,604 |
2024-03-04 | $14.83 | $14.99 | $13.13 | $13.48 | $13.48 | 38,864,498 |
2024-03-01 | $14.29 | $14.47 | $13.48 | $14.44 | $14.44 | 22,850,908 |
2024-02-29 | $15.68 | $15.83 | $13.71 | $14.12 | $14.12 | 39,477,690 |
2024-02-28 | $17.44 | $17.59 | $15.23 | $15.65 | $15.65 | 59,439,028 |
2024-02-27 | $18.10 | $18.36 | $16.22 | $16.80 | $16.80 | 43,619,582 |
2024-02-26 | $14.90 | $17.45 | $14.89 | $17.37 | $17.37 | 37,996,750 |
2024-02-23 | $15.14 | $15.31 | $14.33 | $14.85 | $14.85 | 18,732,399 |
2024-02-22 | $15.20 | $15.89 | $14.93 | $15.73 | $15.73 | 16,953,884 |
2024-02-21 | $15.16 | $15.85 | $15.07 | $15.10 | $15.10 | 13,866,262 |
2024-02-20 | $16.54 | $16.69 | $15.19 | $16.04 | $16.04 | 21,082,567 |
2024-02-16 | $16.65 | $17.07 | $15.92 | $16.45 | $16.45 | 21,607,139 |
2024-02-15 | $17.90 | $18.24 | $16.14 | $16.53 | $16.53 | 37,285,217 |
2024-02-14 | $16.99 | $17.62 | $16.55 | $17.62 | $17.62 | 34,163,810 |
2024-02-13 | $14.46 | $15.84 | $14.10 | $15.44 | $15.44 | 26,100,954 |
2024-02-12 | $14.58 | $16.35 | $14.55 | $15.92 | $15.92 | 41,246,832 |
2024-02-09 | $14.00 | $14.79 | $13.56 | $14.55 | $14.55 | 43,577,986 |
2024-02-08 | $11.82 | $13.07 | $11.73 | $13.05 | $13.05 | 31,593,198 |
2024-02-07 | $10.74 | $11.40 | $10.44 | $11.32 | $11.32 | 14,750,921 |
2024-02-06 | $10.43 | $10.85 | $10.25 | $10.81 | $10.81 | 11,288,827 |
2024-02-05 | $11.21 | $11.32 | $10.33 | $10.34 | $10.34 | 16,253,192 |
2024-02-02 | $11.00 | $11.40 | $10.92 | $11.21 | $11.21 | 13,330,915 |
2024-02-01 | $10.90 | $11.44 | $10.56 | $11.30 | $11.30 | 18,566,160 |
2024-01-31 | $11.06 | $11.60 | $10.87 | $10.90 | $10.90 | 17,685,020 |
2024-01-30 | $11.55 | $11.73 | $11.19 | $11.34 | $11.34 | 16,150,866 |
2024-01-29 | $11.41 | $12.13 | $11.23 | $11.55 | $11.55 | 31,102,835 |
2024-01-26 | $11.24 | $11.56 | $10.90 | $11.35 | $11.35 | 25,001,911 |
2024-01-25 | $10.16 | $10.65 | $9.99 | $10.63 | $10.63 | 19,017,531 |
2024-01-24 | $10.63 | $10.92 | $10.00 | $10.07 | $10.07 | 21,494,626 |
2024-01-23 | $10.24 | $10.59 | $9.93 | $10.38 | $10.38 | 19,428,323 |
2024-01-22 | $10.03 | $11.06 | $9.84 | $10.60 | $10.60 | 27,717,358 |
2024-01-19 | $10.33 | $10.39 | $9.64 | $10.29 | $10.29 | 31,577,713 |
2024-01-18 | $10.91 | $11.17 | $10.23 | $10.33 | $10.33 | 27,512,153 |
2024-01-17 | $11.00 | $11.13 | $10.65 | $10.87 | $10.87 | 22,798,519 |
2024-01-16 | $11.51 | $11.85 | $10.92 | $11.29 | $11.29 | 27,395,537 |
2024-01-12 | $12.76 | $12.76 | $11.72 | $11.73 | $11.73 | 44,452,785 |
2024-01-11 | $16.64 | $17.02 | $12.83 | $13.09 | $13.09 | 71,584,520 |
2024-01-10 | $15.20 | $16.31 | $14.77 | $15.55 | $15.55 | 40,743,784 |
2024-01-09 | $15.90 | $16.17 | $15.52 | $15.74 | $15.74 | 22,881,595 |
2024-01-08 | $15.08 | $16.20 | $14.23 | $16.01 | $16.01 | 40,667,034 |
2024-01-05 | $15.54 | $15.57 | $14.37 | $14.83 | $14.83 | 26,039,441 |
2024-01-04 | $15.31 | $16.08 | $14.95 | $15.86 | $15.86 | 26,736,732 |
2024-01-03 | $13.99 | $15.23 | $13.75 | $15.04 | $15.04 | 29,189,700 |
2024-01-02 | $17.07 | $17.11 | $15.31 | $15.41 | $15.41 | 35,508,198 |
2023-12-29 | $17.87 | $18.19 | $15.03 | $15.47 | $15.47 | 58,700,445 |
2023-12-28 | $18.21 | $18.37 | $17.34 | $17.60 | $17.60 | 45,018,820 |
2023-12-27 | $17.90 | $18.75 | $17.63 | $18.62 | $18.62 | 42,083,849 |
2023-12-26 | $17.43 | $17.54 | $16.86 | $17.35 | $17.35 | 30,645,335 |
2023-12-22 | $16.75 | $18.39 | $16.52 | $17.78 | $17.78 | 45,554,817 |
2023-12-21 | $16.95 | $16.97 | $16.27 | $16.75 | $16.75 | 30,398,682 |
2023-12-20 | $17.54 | $17.96 | $16.40 | $16.45 | $16.45 | 44,449,393 |
2023-12-19 | $17.03 | $17.67 | $16.15 | $16.68 | $16.68 | 43,514,188 |
2023-12-18 | $15.17 | $16.43 | $15.16 | $16.40 | $16.40 | 33,815,594 |
2023-12-15 | $15.45 | $15.78 | $15.06 | $15.63 | $15.63 | 26,005,484 |
2023-12-14 | $15.20 | $15.84 | $14.90 | $15.75 | $15.75 | 30,587,950 |
2023-12-13 | $14.00 | $15.25 | $13.74 | $15.24 | $15.24 | 33,196,945 |
2023-12-12 | $14.19 | $14.28 | $13.80 | $14.07 | $14.07 | 16,558,623 |
2023-12-11 | $14.84 | $14.86 | $13.53 | $14.02 | $14.02 | 31,166,852 |
2023-12-08 | $15.09 | $15.97 | $15.04 | $15.83 | $15.83 | 31,412,715 |
2023-12-07 | $14.27 | $15.14 | $14.12 | $14.88 | $14.88 | 22,045,614 |
2023-12-06 | $15.40 | $15.47 | $14.69 | $14.76 | $14.76 | 34,498,753 |
2023-12-05 | $15.01 | $16.02 | $14.85 | $15.14 | $15.14 | 46,782,649 |
2023-12-04 | $15.15 | $15.69 | $14.37 | $15.00 | $15.00 | 45,641,072 |
2023-12-01 | $12.75 | $13.82 | $12.71 | $13.77 | $13.77 | 32,026,749 |
2023-11-30 | $13.03 | $13.14 | $12.51 | $12.55 | $12.55 | 16,716,989 |
2023-11-29 | $12.88 | $13.29 | $12.65 | $13.00 | $13.00 | 25,277,456 |
2023-11-28 | $12.14 | $12.91 | $11.80 | $12.86 | $12.86 | 33,550,986 |
2023-11-27 | $11.50 | $12.15 | $11.37 | $11.82 | $11.82 | 18,481,190 |
2023-11-24 | $11.65 | $12.26 | $11.42 | $12.02 | $12.02 | 18,308,801 |
2023-11-22 | $11.28 | $11.65 | $10.67 | $11.60 | $11.60 | 20,931,445 |
2023-11-21 | $11.01 | $11.38 | $10.72 | $11.17 | $11.17 | 18,746,375 |
2023-11-20 | $10.59 | $11.54 | $10.59 | $11.32 | $11.32 | 25,665,066 |
2023-11-17 | $10.24 | $10.53 | $9.89 | $10.48 | $10.48 | 16,524,990 |
2023-11-16 | $10.20 | $10.28 | $9.73 | $10.16 | $10.16 | 20,282,679 |
2023-11-15 | $9.89 | $10.84 | $9.69 | $10.68 | $10.68 | 31,966,630 |
2023-11-14 | $10.00 | $10.22 | $9.33 | $9.73 | $9.73 | 22,081,299 |
2023-11-13 | $10.12 | $10.14 | $9.54 | $9.79 | $9.79 | 18,073,314 |
2023-11-10 | $10.32 | $10.49 | $9.70 | $10.36 | $10.36 | 25,516,450 |
2023-11-09 | $11.10 | $12.08 | $10.13 | $10.21 | $10.21 | 53,622,488 |
2023-11-08 | $10.80 | $10.83 | $10.06 | $10.28 | $10.28 | 22,190,811 |
2023-11-07 | $10.91 | $11.17 | $10.43 | $11.07 | $11.07 | 20,864,941 |
2023-11-06 | $11.63 | $11.95 | $10.72 | $11.01 | $11.01 | 21,872,321 |
2023-11-03 | $11.02 | $11.59 | $10.88 | $11.39 | $11.39 | 27,466,946 |
2023-11-02 | $10.55 | $11.31 | $10.38 | $11.30 | $11.30 | 28,604,147 |
2023-11-01 | $10.00 | $10.29 | $9.66 | $10.21 | $10.21 | 24,654,587 |
2023-10-31 | $9.57 | $9.85 | $9.27 | $9.78 | $9.78 | 14,947,670 |
2023-10-30 | $9.92 | $10.28 | $9.38 | $9.61 | $9.61 | 18,914,869 |
2023-10-27 | $10.02 | $10.18 | $9.46 | $9.54 | $9.54 | 16,637,280 |
2023-10-26 | $10.25 | $10.46 | $9.46 | $9.79 | $9.79 | 24,072,429 |
2023-10-25 | $10.88 | $11.28 | $10.46 | $10.56 | $10.56 | 37,323,821 |
2023-10-24 | $10.81 | $11.37 | $10.30 | $10.67 | $10.67 | 51,057,475 |
2023-10-23 | $9.12 | $10.04 | $8.98 | $9.67 | $9.67 | 38,368,307 |
2023-10-20 | $9.10 | $9.40 | $8.82 | $8.87 | $8.87 | 20,312,925 |
2023-10-19 | $8.96 | $9.19 | $8.68 | $8.82 | $8.82 | 16,767,622 |
2023-10-18 | $9.57 | $9.68 | $8.70 | $8.84 | $8.84 | 20,475,369 |
2023-10-17 | $9.25 | $9.94 | $9.12 | $9.67 | $9.67 | 18,436,758 |
2023-10-16 | $10.02 | $10.47 | $9.10 | $9.42 | $9.42 | 36,847,914 |
2023-10-13 | $9.25 | $9.28 | $8.96 | $9.15 | $9.15 | 10,964,089 |
2023-10-12 | $9.32 | $9.48 | $9.11 | $9.20 | $9.20 | 8,765,856 |
2023-10-11 | $9.96 | $10.08 | $9.14 | $9.41 | $9.41 | 16,483,277 |
2023-10-10 | $10.13 | $10.59 | $9.96 | $10.16 | $10.16 | 16,776,915 |
2023-10-09 | $9.51 | $10.21 | $9.51 | $10.17 | $10.17 | 16,244,754 |
2023-10-06 | $8.78 | $9.98 | $8.78 | $9.92 | $9.92 | 19,746,362 |
2023-10-05 | $9.16 | $9.37 | $8.78 | $9.01 | $9.01 | 15,207,038 |
2023-10-04 | $9.01 | $9.14 | $8.61 | $9.07 | $9.07 | 16,082,216 |
2023-10-03 | $9.65 | $9.89 | $8.67 | $8.78 | $8.78 | 19,688,434 |
2023-10-02 | $10.10 | $10.95 | $9.80 | $9.88 | $9.88 | 32,634,569 |
2023-09-29 | $9.54 | $9.62 | $9.21 | $9.33 | $9.33 | 14,715,123 |
2023-09-28 | $9.08 | $9.91 | $8.96 | $9.43 | $9.43 | 22,547,874 |
2023-09-27 | $9.30 | $9.53 | $8.82 | $9.02 | $9.02 | 15,833,073 |
2023-09-26 | $9.12 | $9.37 | $9.00 | $9.06 | $9.06 | 9,306,279 |
2023-09-25 | $9.00 | $9.38 | $8.91 | $9.26 | $9.26 | 15,217,332 |
2023-09-22 | $9.65 | $9.76 | $9.18 | $9.24 | $9.24 | 10,148,735 |
2023-09-21 | $9.71 | $9.76 | $9.32 | $9.58 | $9.58 | 15,842,110 |
2023-09-20 | $10.42 | $10.57 | $9.99 | $10.02 | $10.02 | 16,446,260 |
2023-09-19 | $11.03 | $11.17 | $10.41 | $10.44 | $10.44 | 19,097,367 |
2023-09-18 | $11.37 | $11.59 | $10.91 | $10.93 | $10.93 | 22,987,183 |
2023-09-15 | $10.98 | $10.98 | $10.59 | $10.77 | $10.77 | 12,896,250 |
2023-09-14 | $10.60 | $11.25 | $10.59 | $10.97 | $10.97 | 20,371,901 |
2023-09-13 | $10.59 | $10.71 | $10.22 | $10.28 | $10.28 | 13,919,255 |
2023-09-12 | $10.68 | $11.19 | $10.41 | $10.54 | $10.54 | 20,067,283 |
2023-09-11 | $10.80 | $10.99 | $10.09 | $10.14 | $10.14 | 16,638,046 |
2023-09-08 | $11.30 | $11.34 | $10.76 | $10.95 | $10.95 | 17,107,908 |
2023-09-07 | $11.09 | $11.53 | $10.55 | $11.38 | $11.38 | 12,779,501 |
2023-09-06 | $10.98 | $11.65 | $10.93 | $11.24 | $11.24 | 17,992,401 |
2023-09-05 | $10.98 | $11.23 | $10.72 | $10.98 | $10.98 | 9,992,697 |
2023-09-01 | $11.39 | $11.56 | $10.76 | $11.04 | $11.04 | 15,521,137 |
2023-08-31 | $12.06 | $12.28 | $11.23 | $11.35 | $11.35 | 18,926,630 |
2023-08-30 | $12.02 | $12.18 | $11.56 | $12.05 | $12.05 | 22,609,084 |
2023-08-29 | $10.39 | $12.55 | $10.35 | $12.30 | $12.30 | 42,040,190 |
2023-08-28 | $10.48 | $10.82 | $10.38 | $10.49 | $10.49 | 10,020,420 |
2023-08-25 | $10.46 | $10.76 | $10.06 | $10.37 | $10.37 | 12,118,629 |
2023-08-24 | $11.06 | $11.07 | $10.20 | $10.36 | $10.36 | 12,898,990 |
2023-08-23 | $10.53 | $11.31 | $10.46 | $11.12 | $11.12 | 19,862,940 |
2023-08-22 | $10.90 | $10.99 | $10.47 | $10.55 | $10.55 | 13,077,093 |
2023-08-21 | $11.18 | $11.27 | $10.55 | $10.73 | $10.73 | 18,294,577 |
2023-08-18 | $11.12 | $11.66 | $10.96 | $11.07 | $11.07 | 20,167,750 |
2023-08-17 | $12.72 | $12.76 | $11.66 | $11.71 | $11.71 | 23,752,294 |
2023-08-16 | $13.42 | $13.53 | $12.93 | $13.10 | $13.10 | 18,877,663 |
2023-08-15 | $14.57 | $14.85 | $13.66 | $13.70 | $13.70 | 16,152,159 |
2023-08-14 | $15.02 | $15.06 | $14.36 | $14.66 | $14.66 | 17,366,791 |
2023-08-11 | $14.84 | $15.70 | $14.63 | $15.23 | $15.23 | 17,890,022 |
2023-08-10 | $16.40 | $16.64 | $14.82 | $15.00 | $15.00 | 19,010,291 |
2023-08-09 | $17.22 | $17.29 | $16.30 | $16.34 | $16.34 | 18,385,519 |
2023-08-08 | $16.81 | $17.36 | $16.22 | $17.10 | $17.10 | 19,345,371 |
2023-08-07 | $16.99 | $17.04 | $15.32 | $16.32 | $16.32 | 17,455,459 |
2023-08-04 | $17.99 | $18.12 | $17.08 | $17.11 | $17.11 | 15,409,088 |
2023-08-03 | $17.72 | $18.60 | $17.61 | $17.81 | $17.81 | 19,024,208 |
2023-08-02 | $18.20 | $19.20 | $17.55 | $17.97 | $17.97 | 22,880,220 |
2023-08-01 | $18.13 | $18.41 | $17.07 | $18.23 | $18.23 | 19,933,895 |
2023-07-31 | $18.63 | $19.19 | $18.17 | $18.52 | $18.52 | 18,068,155 |
2023-07-28 | $18.07 | $18.69 | $17.87 | $18.38 | $18.38 | 16,691,719 |
2023-07-27 | $19.00 | $19.13 | $17.44 | $17.60 | $17.60 | 17,258,136 |
2023-07-26 | $18.03 | $18.59 | $17.71 | $18.45 | $18.45 | 16,190,069 |
2023-07-25 | $17.55 | $18.84 | $17.55 | $17.95 | $17.95 | 18,940,960 |
2023-07-24 | $17.62 | $18.02 | $16.83 | $17.43 | $17.43 | 19,252,445 |
2023-07-21 | $18.75 | $18.85 | $17.41 | $18.38 | $18.38 | 22,605,514 |
2023-07-20 | $19.15 | $19.50 | $18.24 | $18.47 | $18.47 | 23,803,302 |
2023-07-19 | $18.64 | $19.43 | $18.28 | $18.93 | $18.93 | 25,966,744 |
2023-07-18 | $18.09 | $18.86 | $17.83 | $18.28 | $18.28 | 20,923,071 |
2023-07-17 | $19.17 | $20.27 | $18.21 | $18.48 | $18.48 | 31,227,763 |
2023-07-14 | $20.25 | $20.65 | $18.77 | $19.12 | $19.12 | 39,091,243 |
2023-07-13 | $17.87 | $20.53 | $17.82 | $20.29 | $20.29 | 53,242,046 |
2023-07-12 | $18.04 | $18.64 | $17.24 | $17.65 | $17.65 | 40,610,086 |
2023-07-11 | $16.80 | $17.66 | $16.33 | $17.51 | $17.51 | 35,291,341 |
2023-07-10 | $15.75 | $16.91 | $15.12 | $16.86 | $16.86 | 34,538,684 |
2023-07-07 | $13.42 | $15.55 | $13.42 | $15.48 | $15.48 | 41,207,261 |
2023-07-06 | $13.78 | $13.88 | $12.79 | $13.54 | $13.54 | 23,890,368 |
2023-07-05 | $12.82 | $13.86 | $12.65 | $13.59 | $13.59 | 28,389,725 |
2023-07-03 | $11.92 | $13.46 | $11.86 | $13.35 | $13.35 | 29,313,413 |
2023-06-30 | $12.08 | $12.41 | $11.20 | $11.82 | $11.82 | 30,171,093 |
2023-06-29 | $11.87 | $12.37 | $11.51 | $11.66 | $11.66 | 21,510,784 |
2023-06-28 | $11.42 | $11.98 | $11.24 | $11.54 | $11.54 | 16,753,266 |
2023-06-27 | $11.07 | $11.71 | $10.88 | $11.65 | $11.65 | 25,685,628 |
2023-06-26 | $11.49 | $12.18 | $10.72 | $10.77 | $10.77 | 22,037,414 |
2023-06-23 | $11.11 | $12.11 | $10.90 | $11.60 | $11.60 | 29,671,883 |
2023-06-22 | $11.75 | $11.97 | $10.76 | $11.24 | $11.24 | 20,888,253 |
2023-06-21 | $11.66 | $12.06 | $11.46 | $11.68 | $11.68 | 34,973,605 |
2023-06-20 | $10.64 | $11.29 | $10.12 | $11.25 | $11.25 | 26,912,142 |
2023-06-16 | $10.07 | $10.48 | $9.83 | $10.40 | $10.40 | 18,679,714 |
2023-06-15 | $9.80 | $10.13 | $9.42 | $9.97 | $9.97 | 15,436,224 |
2023-06-14 | $10.30 | $10.52 | $10.02 | $10.15 | $10.15 | 12,934,291 |
2023-06-13 | $10.58 | $10.69 | $10.11 | $10.26 | $10.26 | 10,967,768 |
2023-06-12 | $10.21 | $10.36 | $10.02 | $10.24 | $10.24 | 10,172,276 |
2023-06-09 | $10.71 | $10.78 | $10.22 | $10.33 | $10.33 | 9,154,109 |
2023-06-08 | $10.44 | $10.85 | $10.37 | $10.55 | $10.55 | 11,197,862 |
2023-06-07 | $10.78 | $11.20 | $10.29 | $10.43 | $10.43 | 19,520,700 |
2023-06-06 | $10.14 | $10.98 | $9.70 | $10.90 | $10.90 | 26,503,037 |
2023-06-05 | $11.29 | $11.61 | $10.45 | $10.68 | $10.68 | 28,106,139 |
2023-06-02 | $12.71 | $12.71 | $11.37 | $11.71 | $11.71 | 34,328,020 |
2023-06-01 | $11.79 | $12.71 | $11.59 | $12.41 | $12.41 | 21,175,487 |
2023-05-31 | $11.58 | $12.04 | $11.37 | $12.00 | $12.00 | 19,726,075 |
2023-05-30 | $11.71 | $12.80 | $11.59 | $12.03 | $12.03 | 34,100,645 |
2023-05-26 | $11.11 | $11.85 | $10.73 | $10.92 | $10.92 | 18,337,853 |
2023-05-25 | $11.35 | $11.53 | $10.66 | $11.07 | $11.07 | 13,904,608 |
2023-05-24 | $11.06 | $11.47 | $10.56 | $11.27 | $11.27 | 18,765,638 |
2023-05-23 | $12.39 | $12.61 | $11.25 | $11.28 | $11.28 | 23,582,985 |
2023-05-22 | $11.01 | $12.20 | $10.83 | $12.20 | $12.20 | 21,032,961 |
2023-05-19 | $11.26 | $11.53 | $10.89 | $11.08 | $11.08 | 14,671,666 |
2023-05-18 | $11.29 | $11.83 | $10.68 | $11.07 | $11.07 | 16,231,593 |
2023-05-17 | $10.66 | $11.61 | $10.60 | $11.53 | $11.53 | 16,416,775 |
2023-05-16 | $10.78 | $11.04 | $10.55 | $10.85 | $10.85 | 12,465,833 |
2023-05-15 | $10.93 | $11.32 | $10.65 | $11.08 | $11.08 | 17,750,403 |
2023-05-12 | $10.60 | $10.84 | $10.34 | $10.61 | $10.61 | 16,400,881 |
2023-05-11 | $11.94 | $12.10 | $10.42 | $10.71 | $10.71 | 25,762,280 |
2023-05-10 | $11.84 | $12.90 | $11.68 | $12.28 | $12.28 | 31,547,710 |
2023-05-09 | $10.67 | $11.57 | $10.62 | $11.44 | $11.44 | 18,784,436 |
2023-05-08 | $10.84 | $10.86 | $10.20 | $10.49 | $10.49 | 22,918,540 |
2023-05-05 | $10.83 | $11.69 | $10.71 | $11.54 | $11.54 | 28,585,497 |
2023-05-04 | $10.80 | $11.15 | $10.54 | $10.84 | $10.84 | 23,322,540 |
2023-05-03 | $11.39 | $11.51 | $10.66 | $10.74 | $10.74 | 27,764,618 |
2023-05-02 | $10.65 | $11.97 | $10.32 | $11.78 | $11.78 | 22,935,323 |
2023-05-01 | $11.60 | $11.64 | $10.37 | $10.52 | $10.52 | 19,192,276 |
2023-04-28 | $11.66 | $12.10 | $11.32 | $11.96 | $11.96 | 22,159,028 |
2023-04-27 | $11.22 | $11.92 | $10.76 | $11.84 | $11.84 | 28,866,991 |
2023-04-26 | $11.99 | $12.08 | $10.87 | $10.91 | $10.91 | 39,801,736 |
2023-04-25 | $10.33 | $11.14 | $10.06 | $10.71 | $10.71 | 27,025,126 |
2023-04-24 | $10.47 | $10.81 | $10.12 | $10.39 | $10.39 | 18,193,808 |
2023-04-21 | $11.33 | $11.33 | $10.50 | $10.52 | $10.52 | 18,768,743 |
2023-04-20 | $11.73 | $12.09 | $10.85 | $10.90 | $10.90 | 20,535,698 |
2023-04-19 | $12.56 | $12.91 | $12.09 | $12.11 | $12.11 | 20,647,194 |
2023-04-18 | $13.67 | $14.43 | $13.25 | $13.45 | $13.45 | 26,531,160 |
2023-04-17 | $12.52 | $12.98 | $12.12 | $12.93 | $12.93 | 19,776,429 |
2023-04-14 | $13.83 | $13.89 | $12.75 | $13.48 | $13.48 | 30,831,221 |
2023-04-13 | $12.69 | $13.86 | $12.68 | $13.50 | $13.50 | 44,153,764 |
2023-04-12 | $12.26 | $13.15 | $11.95 | $12.35 | $12.35 | 48,039,073 |
2023-04-11 | $10.99 | $12.55 | $10.80 | $12.38 | $12.38 | 55,029,303 |
2023-04-10 | $9.17 | $10.62 | $8.94 | $10.58 | $10.58 | 30,153,893 |
2023-04-06 | $8.97 | $9.39 | $8.76 | $9.16 | $9.16 | 12,719,058 |
2023-04-05 | $9.64 | $9.75 | $9.01 | $9.15 | $9.15 | 15,953,294 |
2023-04-04 | $9.82 | $9.93 | $9.23 | $9.56 | $9.56 | 14,720,264 |
2023-04-03 | $9.81 | $9.95 | $9.24 | $9.67 | $9.67 | 17,409,590 |
2023-03-31 | $9.25 | $10.10 | $9.14 | $9.99 | $9.99 | 26,859,556 |
2023-03-30 | $9.41 | $9.54 | $9.05 | $9.14 | $9.14 | 18,406,927 |
2023-03-29 | $8.54 | $9.24 | $8.46 | $9.23 | $9.23 | 23,697,549 |
2023-03-28 | $7.92 | $8.31 | $7.66 | $8.11 | $8.11 | 15,540,788 |
2023-03-27 | $8.74 | $8.75 | $7.91 | $8.04 | $8.04 | 16,539,879 |
2023-03-24 | $9.21 | $9.25 | $8.35 | $8.63 | $8.63 | 26,442,434 |
2023-03-23 | $8.32 | $9.72 | $8.25 | $9.47 | $9.47 | 31,925,100 |
2023-03-22 | $9.10 | $9.39 | $8.04 | $8.10 | $8.10 | 30,841,542 |
2023-03-21 | $8.47 | $9.17 | $8.37 | $9.07 | $9.07 | 25,618,622 |
2023-03-20 | $8.63 | $8.76 | $8.03 | $8.55 | $8.55 | 29,574,858 |
2023-03-17 | $7.58 | $8.46 | $7.18 | $8.10 | $8.10 | 40,128,737 |
2023-03-16 | $6.75 | $7.13 | $6.62 | $7.05 | $7.05 | 13,055,100 |
2023-03-15 | $6.82 | $7.08 | $6.35 | $6.69 | $6.69 | 16,173,393 |
2023-03-14 | $6.79 | $7.27 | $6.57 | $6.89 | $6.89 | 30,018,798 |
2023-03-13 | $5.51 | $6.35 | $5.33 | $6.25 | $6.25 | 23,685,795 |
2023-03-10 | $5.46 | $5.63 | $5.16 | $5.30 | $5.30 | 11,779,982 |
2023-03-09 | $6.19 | $6.30 | $5.51 | $5.53 | $5.53 | 12,832,947 |
2023-03-08 | $6.17 | $6.39 | $6.07 | $6.30 | $6.30 | 8,391,978 |
2023-03-07 | $6.33 | $6.53 | $6.15 | $6.17 | $6.17 | 8,767,706 |
2023-03-06 | $6.37 | $6.88 | $6.17 | $6.37 | $6.37 | 13,040,491 |
2023-03-03 | $5.98 | $6.48 | $5.83 | $6.34 | $6.34 | 13,188,169 |
2023-03-02 | $5.99 | $6.27 | $5.77 | $6.18 | $6.18 | 10,207,939 |
2023-03-01 | $6.38 | $6.43 | $6.07 | $6.14 | $6.14 | 10,997,125 |
2023-02-28 | $6.02 | $6.52 | $5.93 | $6.25 | $6.25 | 12,476,445 |
2023-02-27 | $6.04 | $6.12 | $5.87 | $6.01 | $6.01 | 7,351,132 |
2023-02-24 | $6.17 | $6.22 | $5.73 | $5.87 | $5.87 | 12,051,533 |
2023-02-23 | $6.45 | $6.54 | $6.14 | $6.37 | $6.37 | 11,009,283 |
2023-02-22 | $6.19 | $6.45 | $6.00 | $6.35 | $6.35 | 13,407,658 |
2023-02-21 | $6.48 | $6.80 | $6.18 | $6.22 | $6.22 | 12,640,266 |
2023-02-17 | $6.35 | $6.70 | $6.13 | $6.59 | $6.59 | 19,224,685 |
2023-02-16 | $6.57 | $7.25 | $6.35 | $6.36 | $6.36 | 22,825,257 |
2023-02-15 | $6.04 | $6.79 | $5.96 | $6.66 | $6.66 | 20,418,733 |
2023-02-14 | $5.42 | $6.01 | $5.32 | $5.90 | $5.90 | 13,904,921 |
2023-02-13 | $5.32 | $5.54 | $5.18 | $5.47 | $5.47 | 7,623,802 |
2023-02-10 | $5.65 | $5.74 | $5.42 | $5.51 | $5.51 | 9,880,240 |
2023-02-09 | $6.61 | $6.65 | $5.63 | $5.65 | $5.65 | 17,176,038 |
2023-02-08 | $6.50 | $7.04 | $6.44 | $6.52 | $6.52 | 14,973,118 |
2023-02-07 | $6.70 | $6.70 | $6.18 | $6.60 | $6.60 | 18,661,523 |
2023-02-06 | $6.69 | $6.82 | $6.38 | $6.68 | $6.68 | 13,765,037 |
2023-02-03 | $7.10 | $7.77 | $6.80 | $6.84 | $6.84 | 18,986,626 |
2023-02-02 | $7.22 | $7.78 | $7.03 | $7.49 | $7.49 | 27,398,544 |
2023-02-01 | $6.24 | $6.95 | $6.06 | $6.86 | $6.86 | 18,687,942 |
2023-01-31 | $6.06 | $6.32 | $5.95 | $6.27 | $6.27 | 14,011,247 |
2023-01-30 | $6.27 | $6.84 | $5.92 | $5.94 | $5.94 | 18,704,371 |
2023-01-27 | $6.03 | $6.39 | $5.95 | $6.33 | $6.33 | 11,799,338 |
2023-01-26 | $6.46 | $6.58 | $6.06 | $6.13 | $6.13 | 11,489,535 |
2023-01-25 | $5.85 | $6.28 | $5.70 | $6.23 | $6.23 | 12,212,979 |
2023-01-24 | $6.32 | $6.62 | $6.11 | $6.14 | $6.14 | 21,428,806 |
2023-01-23 | $6.23 | $6.63 | $6.03 | $6.48 | $6.48 | 23,506,125 |
2023-01-20 | $5.85 | $6.22 | $5.62 | $6.20 | $6.20 | 19,912,289 |
2023-01-19 | $5.62 | $5.89 | $5.52 | $5.78 | $5.78 | 13,060,602 |
2023-01-18 | $6.45 | $6.63 | $5.64 | $5.71 | $5.71 | 23,793,056 |
2023-01-17 | $6.58 | $6.62 | $5.89 | $6.41 | $6.41 | 27,444,569 |
2023-01-13 | $5.94 | $6.50 | $5.86 | $6.02 | $6.02 | 28,481,891 |
2023-01-12 | $5.71 | $6.16 | $5.27 | $6.15 | $6.15 | 27,692,835 |
2023-01-11 | $5.52 | $5.89 | $5.21 | $5.37 | $5.37 | 19,031,776 |
2023-01-10 | $4.88 | $5.67 | $4.70 | $5.64 | $5.64 | 22,171,720 |
2023-01-09 | $4.48 | $5.23 | $4.45 | $4.89 | $4.89 | 20,809,356 |
2023-01-06 | $4.12 | $4.35 | $3.96 | $4.28 | $4.28 | 10,412,921 |
2023-01-05 | $3.86 | $4.28 | $3.70 | $4.22 | $4.22 | 14,097,018 |
2023-01-04 | $3.44 | $3.95 | $3.38 | $3.88 | $3.88 | 12,325,343 |
2023-01-03 | $3.49 | $3.67 | $3.30 | $3.37 | $3.37 | 7,255,611 |
2022-12-30 | $3.33 | $3.42 | $3.28 | $3.39 | $3.39 | 6,504,277 |
2022-12-29 | $3.36 | $3.51 | $3.29 | $3.42 | $3.42 | 6,773,817 |
2022-12-28 | $3.38 | $3.50 | $3.25 | $3.29 | $3.29 | 6,616,585 |
2022-12-27 | $3.64 | $3.66 | $3.41 | $3.42 | $3.42 | 6,271,154 |
2022-12-23 | $3.78 | $3.80 | $3.64 | $3.68 | $3.68 | 4,805,281 |
2022-12-22 | $3.77 | $3.82 | $3.65 | $3.78 | $3.78 | 6,059,568 |
2022-12-21 | $3.84 | $3.91 | $3.70 | $3.83 | $3.83 | 6,217,839 |
2022-12-20 | $3.81 | $4.03 | $3.72 | $3.83 | $3.83 | 7,193,507 |
2022-12-19 | $3.74 | $3.85 | $3.60 | $3.82 | $3.82 | 7,043,275 |
2022-12-16 | $3.92 | $4.01 | $3.67 | $3.80 | $3.80 | 16,122,077 |
2022-12-15 | $4.05 | $4.09 | $3.88 | $4.02 | $4.02 | 9,195,598 |
2022-12-14 | $4.17 | $4.28 | $4.04 | $4.15 | $4.15 | 10,348,362 |
2022-12-13 | $4.51 | $4.64 | $4.04 | $4.07 | $4.07 | 12,270,480 |
2022-12-12 | $4.17 | $4.26 | $4.07 | $4.17 | $4.17 | 6,457,829 |
2022-12-09 | $4.33 | $4.38 | $4.13 | $4.19 | $4.19 | 6,525,131 |
2022-12-08 | $4.28 | $4.46 | $4.15 | $4.37 | $4.37 | 8,121,265 |
2022-12-07 | $4.35 | $4.39 | $4.12 | $4.22 | $4.22 | 7,975,642 |
2022-12-06 | $4.67 | $4.69 | $4.27 | $4.38 | $4.38 | 8,357,850 |
2022-12-05 | $5.01 | $5.13 | $4.58 | $4.66 | $4.66 | 12,616,517 |
2022-12-02 | $4.51 | $4.98 | $4.45 | $4.96 | $4.96 | 8,315,252 |
2022-12-01 | $4.68 | $4.76 | $4.46 | $4.58 | $4.58 | 7,730,637 |
2022-11-30 | $4.37 | $4.67 | $4.19 | $4.65 | $4.65 | 10,902,525 |
2022-11-29 | $4.27 | $4.38 | $4.20 | $4.24 | $4.24 | 5,427,691 |
2022-11-28 | $4.24 | $4.46 | $4.19 | $4.25 | $4.25 | 10,639,464 |
2022-11-25 | $4.38 | $4.47 | $4.25 | $4.43 | $4.43 | 7,243,764 |
2022-11-23 | $4.06 | $4.44 | $4.01 | $4.42 | $4.42 | 17,725,254 |
2022-11-22 | $4.16 | $4.16 | $3.91 | $3.99 | $3.99 | 13,866,548 |
2022-11-21 | $4.34 | $4.43 | $3.97 | $3.98 | $3.98 | 18,020,061 |
2022-11-18 | $4.72 | $4.72 | $4.41 | $4.46 | $4.46 | 9,665,872 |
2022-11-17 | $4.69 | $4.75 | $4.52 | $4.63 | $4.63 | 9,252,096 |
2022-11-16 | $5.06 | $5.15 | $4.64 | $4.66 | $4.66 | 13,186,116 |
2022-11-15 | $5.33 | $5.47 | $5.14 | $5.22 | $5.22 | 10,610,557 |
2022-11-14 | $5.30 | $5.42 | $5.11 | $5.14 | $5.14 | 10,754,367 |
2022-11-11 | $5.10 | $5.40 | $4.94 | $5.34 | $5.34 | 18,159,133 |
2022-11-10 | $5.24 | $5.56 | $5.06 | $5.42 | $5.42 | 16,682,103 |
2022-11-09 | $4.98 | $5.19 | $4.83 | $4.90 | $4.90 | 22,550,941 |
2022-11-08 | $5.34 | $5.81 | $4.96 | $5.33 | $5.33 | 27,140,187 |
2022-11-07 | $5.84 | $5.87 | $5.57 | $5.75 | $5.75 | 8,103,708 |
2022-11-04 | $5.85 | $5.94 | $5.49 | $5.79 | $5.79 | 16,705,753 |
2022-11-03 | $5.78 | $5.99 | $5.50 | $5.51 | $5.51 | 11,348,048 |
2022-11-02 | $6.47 | $6.52 | $5.85 | $5.87 | $5.87 | 13,266,191 |
2022-11-01 | $7.11 | $7.15 | $6.45 | $6.45 | $6.45 | 8,151,180 |
2022-10-31 | $7.05 | $7.13 | $6.77 | $6.89 | $6.89 | 7,763,994 |
2022-10-28 | $6.85 | $7.07 | $6.63 | $7.05 | $7.05 | 10,109,504 |
2022-10-27 | $7.23 | $7.35 | $6.83 | $6.84 | $6.84 | 11,737,605 |
2022-10-26 | $6.85 | $7.68 | $6.82 | $7.06 | $7.06 | 19,524,691 |
2022-10-25 | $6.02 | $7.05 | $6.02 | $7.01 | $7.01 | 14,727,349 |
2022-10-24 | $5.83 | $6.14 | $5.58 | $6.05 | $6.05 | 9,463,643 |
2022-10-21 | $5.52 | $5.85 | $5.38 | $5.83 | $5.83 | 7,585,209 |
2022-10-20 | $5.62 | $5.93 | $5.57 | $5.58 | $5.58 | 6,953,332 |
2022-10-19 | $5.82 | $5.89 | $5.61 | $5.67 | $5.67 | 8,018,302 |
2022-10-18 | $6.30 | $6.41 | $5.83 | $5.87 | $5.87 | 8,974,850 |
2022-10-17 | $6.01 | $6.25 | $6.01 | $6.04 | $6.04 | 7,718,500 |
2022-10-14 | $6.49 | $6.61 | $5.73 | $5.76 | $5.76 | 9,923,436 |
2022-10-13 | $5.72 | $6.43 | $5.54 | $6.39 | $6.39 | 12,928,054 |
2022-10-12 | $6.17 | $6.29 | $5.97 | $6.14 | $6.14 | 8,161,804 |
2022-10-11 | $6.30 | $6.45 | $5.96 | $6.19 | $6.19 | 7,776,126 |
2022-10-10 | $6.57 | $6.61 | $6.20 | $6.39 | $6.39 | 5,396,333 |
2022-10-07 | $6.98 | $6.98 | $6.44 | $6.57 | $6.57 | 7,812,356 |
2022-10-06 | $7.23 | $7.50 | $7.06 | $7.16 | $7.16 | 9,599,128 |
2022-10-05 | $7.39 | $7.41 | $6.98 | $7.25 | $7.25 | 9,075,995 |
2022-10-04 | $7.54 | $7.78 | $7.32 | $7.59 | $7.59 | 12,475,370 |
2022-10-03 | $7.07 | $7.27 | $6.86 | $7.19 | $7.19 | 9,449,373 |
2022-09-30 | $6.96 | $7.64 | $6.88 | $7.01 | $7.01 | 12,754,065 |
2022-09-29 | $7.03 | $7.13 | $6.70 | $7.09 | $7.09 | 8,883,342 |
2022-09-28 | $6.72 | $7.41 | $6.68 | $7.34 | $7.34 | 10,178,365 |
2022-09-27 | $7.02 | $7.15 | $6.55 | $6.83 | $6.83 | 12,296,070 |
2022-09-26 | $6.42 | $6.99 | $6.40 | $6.70 | $6.70 | 10,034,243 |
2022-09-23 | $6.01 | $6.35 | $5.92 | $6.33 | $6.33 | 8,991,803 |
2022-09-22 | $6.37 | $6.44 | $6.09 | $6.34 | $6.34 | 8,855,511 |
2022-09-21 | $6.23 | $6.81 | $6.15 | $6.37 | $6.37 | 13,386,171 |
2022-09-20 | $6.46 | $6.50 | $6.18 | $6.22 | $6.22 | 8,247,767 |
2022-09-19 | $6.45 | $6.70 | $6.36 | $6.52 | $6.52 | 10,978,894 |
2022-09-16 | $7.20 | $7.20 | $6.63 | $6.65 | $6.65 | 15,063,876 |
2022-09-15 | $7.45 | $7.97 | $7.31 | $7.38 | $7.38 | 10,339,750 |
2022-09-14 | $7.62 | $7.67 | $7.40 | $7.56 | $7.56 | 9,128,143 |
2022-09-13 | $7.70 | $8.16 | $7.60 | $7.63 | $7.63 | 12,389,814 |
2022-09-12 | $8.51 | $8.67 | $8.15 | $8.47 | $8.47 | 14,061,416 |
2022-09-09 | $8.00 | $8.33 | $7.85 | $8.26 | $8.26 | 16,566,366 |
2022-09-08 | $6.47 | $7.49 | $6.35 | $7.46 | $7.46 | 19,282,907 |
2022-09-07 | $6.31 | $6.58 | $6.15 | $6.55 | $6.55 | 11,032,904 |
2022-09-06 | $6.66 | $6.87 | $6.28 | $6.40 | $6.40 | 16,510,546 |
2022-09-02 | $7.00 | $7.06 | $6.55 | $6.63 | $6.63 | 11,208,572 |
2022-09-01 | $6.96 | $7.06 | $6.51 | $6.85 | $6.85 | 10,871,934 |
2022-08-31 | $6.94 | $7.27 | $6.85 | $7.17 | $7.17 | 12,051,690 |
2022-08-30 | $7.03 | $7.22 | $6.61 | $6.89 | $6.89 | 10,346,655 |
2022-08-29 | $6.62 | $7.19 | $6.59 | $6.97 | $6.97 | 10,758,636 |
2022-08-26 | $7.50 | $7.56 | $6.77 | $6.79 | $6.79 | 13,330,822 |
2022-08-25 | $7.35 | $7.54 | $7.12 | $7.43 | $7.43 | 8,564,842 |
2022-08-24 | $7.21 | $7.59 | $7.13 | $7.29 | $7.29 | 9,891,749 |
2022-08-23 | $7.02 | $7.57 | $7.02 | $7.10 | $7.10 | 11,776,185 |
2022-08-22 | $6.95 | $7.22 | $6.82 | $7.00 | $7.00 | 12,456,435 |
2022-08-19 | $7.58 | $7.80 | $7.22 | $7.25 | $7.25 | 14,486,346 |
2022-08-18 | $8.65 | $8.65 | $8.21 | $8.28 | $8.28 | 8,857,407 |
2022-08-17 | $8.95 | $9.00 | $8.21 | $8.35 | $8.35 | 16,838,127 |
2022-08-16 | $9.54 | $9.79 | $8.80 | $9.17 | $9.17 | 19,974,041 |
2022-08-15 | $9.88 | $10.23 | $9.57 | $9.76 | $9.76 | 17,073,687 |
2022-08-12 | $9.56 | $10.05 | $9.17 | $9.93 | $9.93 | 15,406,524 |
2022-08-11 | $9.85 | $10.52 | $9.37 | $9.52 | $9.52 | 29,448,963 |
2022-08-10 | $8.75 | $9.16 | $8.15 | $9.11 | $9.11 | 23,195,979 |
2022-08-09 | $8.52 | $8.53 | $7.79 | $8.15 | $8.15 | 15,040,985 |
2022-08-08 | $8.77 | $9.11 | $8.58 | $8.71 | $8.71 | 16,462,222 |
2022-08-05 | $8.16 | $8.67 | $8.05 | $8.27 | $8.27 | 14,090,282 |
2022-08-04 | $8.22 | $8.83 | $8.06 | $8.18 | $8.18 | 20,818,482 |
2022-08-03 | $7.97 | $8.40 | $7.85 | $8.12 | $8.12 | 19,769,644 |
2022-08-02 | $7.19 | $8.10 | $7.12 | $7.75 | $7.75 | 16,035,884 |
2022-08-01 | $7.13 | $7.55 | $6.98 | $7.33 | $7.33 | 13,572,126 |
2022-07-29 | $7.24 | $7.74 | $7.08 | $7.32 | $7.32 | 14,528,861 |
2022-07-28 | $7.17 | $7.60 | $6.91 | $7.40 | $7.40 | 19,580,977 |
2022-07-27 | $6.54 | $7.33 | $6.26 | $7.15 | $7.15 | 18,717,922 |
2022-07-26 | $6.35 | $6.51 | $6.02 | $6.21 | $6.21 | 11,404,093 |
2022-07-25 | $6.84 | $7.06 | $6.57 | $6.65 | $6.65 | 13,600,571 |
2022-07-22 | $7.87 | $7.93 | $7.06 | $7.12 | $7.12 | 18,291,857 |
2022-07-21 | $6.78 | $7.64 | $6.70 | $7.62 | $7.62 | 27,389,139 |
2022-07-20 | $7.24 | $7.48 | $6.81 | $7.02 | $7.02 | 45,561,818 |
2022-07-19 | $6.60 | $7.05 | $6.33 | $6.98 | $6.98 | 35,761,603 |
2022-07-18 | $5.94 | $6.88 | $5.92 | $6.23 | $6.23 | 39,477,385 |
2022-07-15 | $5.47 | $5.70 | $5.35 | $5.57 | $5.57 | 13,391,864 |
2022-07-14 | $4.86 | $5.33 | $4.71 | $5.32 | $5.32 | 13,267,931 |
2022-07-13 | $4.68 | $5.03 | $4.52 | $4.93 | $4.93 | 10,878,555 |
2022-07-12 | $4.82 | $4.99 | $4.68 | $4.84 | $4.84 | 8,420,625 |
2022-07-11 | $5.04 | $5.23 | $4.82 | $4.87 | $4.87 | 12,751,555 |
2022-07-08 | $5.12 | $5.81 | $4.95 | $5.46 | $5.46 | 28,861,650 |
2022-07-07 | $4.60 | $5.29 | $4.57 | $5.28 | $5.28 | 18,884,710 |
2022-07-06 | $4.67 | $4.76 | $4.47 | $4.53 | $4.53 | 8,250,661 |
2022-07-05 | $4.13 | $4.75 | $4.02 | $4.73 | $4.73 | 13,182,523 |
2022-07-01 | $4.24 | $4.38 | $4.13 | $4.24 | $4.24 | 8,415,215 |
2022-06-30 | $4.34 | $4.40 | $4.12 | $4.19 | $4.19 | 10,723,330 |
2022-06-29 | $4.67 | $4.69 | $4.34 | $4.50 | $4.50 | 11,364,748 |
2022-06-28 | $5.02 | $5.11 | $4.69 | $4.76 | $4.76 | 9,745,617 |
2022-06-27 | $5.18 | $5.22 | $4.67 | $4.89 | $4.89 | 11,651,738 |
2022-06-24 | $5.01 | $5.41 | $4.99 | $5.19 | $5.19 | 16,972,519 |
2022-06-23 | $4.75 | $4.97 | $4.55 | $4.94 | $4.94 | 13,064,942 |
2022-06-22 | $5.00 | $5.07 | $4.55 | $4.60 | $4.60 | 14,266,376 |
2022-06-21 | $4.86 | $5.54 | $4.80 | $5.09 | $5.09 | 18,023,473 |
2022-06-17 | $4.50 | $4.77 | $4.47 | $4.65 | $4.65 | 9,774,825 |
2022-06-16 | $4.69 | $4.73 | $4.37 | $4.53 | $4.53 | 9,652,686 |
2022-06-15 | $4.82 | $5.00 | $4.59 | $4.86 | $4.86 | 20,448,208 |
2022-06-14 | $4.71 | $5.02 | $4.44 | $4.89 | $4.89 | 10,692,243 |
2022-06-13 | $4.37 | $4.86 | $4.36 | $4.65 | $4.65 | 16,599,912 |
2022-06-10 | $5.25 | $5.48 | $5.13 | $5.17 | $5.17 | 13,146,491 |
2022-06-09 | $5.89 | $5.90 | $5.44 | $5.47 | $5.47 | 13,909,314 |
2022-06-08 | $6.08 | $6.43 | $5.92 | $5.97 | $5.97 | 11,169,233 |
2022-06-07 | $6.15 | $6.23 | $5.82 | $6.17 | $6.17 | 17,003,704 |
2022-06-06 | $6.50 | $6.60 | $6.25 | $6.37 | $6.37 | 12,234,097 |
2022-06-03 | $6.56 | $6.62 | $6.11 | $6.21 | $6.21 | 15,232,419 |
2022-06-02 | $6.49 | $7.06 | $6.43 | $6.87 | $6.87 | 14,267,370 |
2022-06-01 | $7.20 | $7.25 | $6.48 | $6.52 | $6.52 | 15,500,365 |
2022-05-31 | $7.77 | $7.83 | $7.05 | $7.19 | $7.19 | 20,431,801 |
2022-05-27 | $6.80 | $7.30 | $6.74 | $7.24 | $7.24 | 14,393,103 |
2022-05-26 | $6.14 | $6.92 | $5.97 | $6.73 | $6.73 | 14,240,808 |
2022-05-25 | $6.22 | $6.56 | $6.19 | $6.43 | $6.43 | 7,511,958 |
2022-05-24 | $6.69 | $6.83 | $6.07 | $6.27 | $6.27 | 9,882,411 |
2022-05-23 | $6.96 | $7.13 | $6.65 | $6.86 | $6.86 | 11,586,778 |
2022-05-20 | $7.27 | $7.35 | $6.47 | $6.84 | $6.84 | 13,467,606 |
2022-05-19 | $6.99 | $7.53 | $6.95 | $7.13 | $7.13 | 12,357,462 |
2022-05-18 | $7.45 | $7.57 | $6.80 | $6.93 | $6.93 | 10,537,363 |
2022-05-17 | $7.56 | $7.83 | $7.33 | $7.62 | $7.62 | 9,248,327 |
2022-05-16 | $7.83 | $7.93 | $7.17 | $7.19 | $7.19 | 9,857,292 |
2022-05-13 | $7.95 | $8.43 | $7.72 | $7.97 | $7.97 | 17,060,852 |
2022-05-12 | $6.50 | $7.45 | $6.25 | $7.31 | $7.31 | 19,021,041 |
2022-05-11 | $7.08 | $7.98 | $6.75 | $6.84 | $6.84 | 17,503,525 |
2022-05-10 | $8.25 | $8.50 | $7.23 | $7.53 | $7.53 | 12,194,483 |
2022-05-09 | $8.87 | $9.00 | $7.53 | $7.67 | $7.67 | 14,021,239 |
2022-05-06 | $9.99 | $10.09 | $9.30 | $9.49 | $9.49 | 8,815,447 |
2022-05-05 | $11.34 | $11.37 | $9.91 | $10.19 | $10.19 | 9,394,801 |
2022-05-04 | $10.90 | $11.64 | $10.24 | $11.57 | $11.57 | 11,409,526 |
2022-05-03 | $10.86 | $11.39 | $10.72 | $10.84 | $10.84 | 6,528,446 |
2022-05-02 | $10.09 | $10.98 | $9.75 | $10.97 | $10.97 | 10,925,540 |
2022-04-29 | $10.82 | $11.46 | $10.11 | $10.14 | $10.14 | 7,931,939 |
2022-04-28 | $11.10 | $11.37 | $10.35 | $10.94 | $10.94 | 10,367,358 |
2022-04-27 | $10.83 | $11.70 | $10.78 | $10.98 | $10.98 | 8,272,897 |
2022-04-26 | $11.97 | $12.04 | $10.97 | $11.08 | $11.08 | 8,500,563 |
2022-04-25 | $11.52 | $12.12 | $11.42 | $12.04 | $12.04 | 9,640,841 |
2022-04-22 | $12.66 | $13.10 | $11.82 | $11.85 | $11.85 | 9,682,625 |
2022-04-21 | $14.46 | $14.73 | $12.76 | $12.80 | $12.80 | 10,523,803 |
2022-04-20 | $14.93 | $15.11 | $13.85 | $13.95 | $13.95 | 8,088,112 |
2022-04-19 | $14.82 | $15.21 | $14.23 | $14.88 | $14.88 | 7,729,844 |
2022-04-18 | $14.75 | $15.06 | $14.27 | $14.79 | $14.79 | 6,212,918 |
2022-04-14 | $15.96 | $16.07 | $14.96 | $14.97 | $14.97 | 6,280,376 |
2022-04-13 | $15.45 | $16.10 | $15.31 | $16.01 | $16.01 | 6,376,602 |
2022-04-12 | $16.30 | $16.94 | $15.37 | $15.47 | $15.47 | 6,857,767 |
2022-04-11 | $16.10 | $16.45 | $15.47 | $15.91 | $15.91 | 5,646,748 |
2022-04-08 | $17.13 | $17.51 | $16.62 | $16.68 | $16.68 | 6,101,409 |
2022-04-07 | $17.56 | $17.98 | $16.77 | $17.42 | $17.42 | 6,392,814 |
2022-04-06 | $18.54 | $18.68 | $17.38 | $17.66 | $17.66 | 9,199,587 |
2022-04-05 | $20.75 | $21.01 | $19.16 | $19.23 | $19.23 | 6,416,935 |
2022-04-04 | $20.73 | $21.04 | $20.37 | $20.69 | $20.69 | 6,440,142 |
2022-04-01 | $20.60 | $21.38 | $20.31 | $20.73 | $20.73 | 8,035,128 |
2022-03-31 | $22.15 | $22.87 | $21.12 | $21.17 | $21.17 | 6,034,413 |
2022-03-30 | $22.53 | $22.98 | $21.75 | $22.04 | $22.04 | 5,626,485 |
2022-03-29 | $23.08 | $23.11 | $21.58 | $23.00 | $23.00 | 8,443,921 |
2022-03-28 | $22.15 | $23.66 | $21.90 | $22.86 | $22.86 | 14,306,659 |
2022-03-25 | $22.00 | $22.27 | $20.32 | $20.76 | $20.76 | 7,235,355 |
2022-03-24 | $21.18 | $21.60 | $20.23 | $21.54 | $21.54 | 7,709,309 |
2022-03-23 | $20.52 | $21.46 | $19.94 | $20.84 | $20.84 | 7,400,920 |
2022-03-22 | $20.46 | $21.40 | $20.21 | $20.75 | $20.75 | 9,190,466 |
2022-03-21 | $19.58 | $20.41 | $19.02 | $19.62 | $19.62 | 8,548,190 |
2022-03-18 | $18.09 | $19.80 | $17.88 | $19.53 | $19.53 | 13,467,622 |
2022-03-17 | $16.12 | $18.49 | $16.03 | $18.43 | $18.43 | 10,398,053 |
2022-03-16 | $15.20 | $16.42 | $15.11 | $16.39 | $16.39 | 8,028,697 |
2022-03-15 | $14.20 | $14.97 | $13.57 | $14.91 | $14.91 | 4,296,367 |
2022-03-14 | $15.00 | $15.24 | $14.02 | $14.16 | $14.16 | 6,032,826 |
2022-03-11 | $16.60 | $16.72 | $15.09 | $15.14 | $15.14 | 5,723,877 |
2022-03-10 | $16.13 | $16.74 | $15.83 | $16.51 | $16.51 | 6,341,083 |
2022-03-09 | $16.08 | $17.18 | $16.04 | $16.84 | $16.84 | 10,942,783 |
2022-03-08 | $14.80 | $15.74 | $14.42 | $15.10 | $15.10 | 6,857,951 |
2022-03-07 | $15.05 | $15.73 | $14.66 | $14.95 | $14.95 | 8,568,976 |
2022-03-04 | $15.73 | $16.29 | $14.72 | $14.92 | $14.92 | 6,593,257 |
2022-03-03 | $17.59 | $17.89 | $15.84 | $15.97 | $15.97 | 7,159,144 |
2022-03-02 | $17.39 | $17.84 | $16.77 | $17.73 | $17.73 | 7,997,412 |
2022-03-01 | $18.19 | $18.22 | $16.74 | $17.50 | $17.50 | 13,192,359 |
2022-02-28 | $16.13 | $17.80 | $16.06 | $17.23 | $17.23 | 13,831,649 |
2022-02-25 | $16.41 | $16.70 | $15.59 | $16.22 | $16.22 | 7,577,634 |
2022-02-24 | $13.69 | $16.39 | $13.63 | $16.25 | $16.25 | 12,252,552 |
2022-02-23 | $16.58 | $16.79 | $15.02 | $15.07 | $15.07 | 7,533,069 |
2022-02-22 | $16.11 | $17.00 | $15.71 | $15.95 | $15.95 | 7,224,743 |
2022-02-18 | $17.68 | $17.84 | $16.73 | $16.97 | $16.97 | 6,579,072 |
2022-02-17 | $19.00 | $19.34 | $17.60 | $17.76 | $17.76 | 7,025,316 |
2022-02-16 | $19.13 | $19.86 | $18.96 | $19.59 | $19.59 | 6,371,108 |
2022-02-15 | $19.06 | $19.85 | $18.85 | $19.73 | $19.73 | 10,252,307 |
2022-02-14 | $18.36 | $19.09 | $17.67 | $17.92 | $17.92 | 7,381,645 |
2022-02-11 | $19.30 | $20.08 | $18.09 | $18.37 | $18.37 | 10,814,832 |
2022-02-10 | $18.93 | $20.83 | $18.89 | $19.27 | $19.27 | 14,023,045 |
2022-02-09 | $18.63 | $19.67 | $18.19 | $19.65 | $19.65 | 10,223,471 |
2022-02-08 | $17.52 | $18.41 | $17.20 | $18.29 | $18.29 | 10,474,535 |
2022-02-07 | $17.71 | $18.54 | $17.31 | $17.70 | $17.70 | 17,911,446 |
2022-02-04 | $15.11 | $16.89 | $14.71 | $16.57 | $16.57 | 15,549,191 |
2022-02-03 | $14.84 | $15.66 | $14.64 | $14.79 | $14.79 | 8,051,605 |
2022-02-02 | $16.44 | $16.73 | $15.07 | $15.57 | $15.57 | 8,767,237 |
2022-02-01 | $16.56 | $16.99 | $15.67 | $16.69 | $16.69 | 9,899,994 |
2022-01-31 | $14.91 | $16.17 | $14.65 | $15.94 | $15.94 | 10,073,371 |
2022-01-28 | $13.65 | $14.79 | $13.12 | $14.70 | $14.70 | 11,342,344 |
2022-01-27 | $14.40 | $14.57 | $13.21 | $13.45 | $13.45 | 11,443,848 |
2022-01-26 | $15.86 | $16.10 | $14.07 | $14.33 | $14.33 | 15,108,581 |
2022-01-25 | $14.48 | $15.20 | $14.04 | $14.64 | $14.64 | 10,972,479 |
2022-01-24 | $13.48 | $15.17 | $12.90 | $15.13 | $15.13 | 23,238,086 |
2022-01-21 | $16.30 | $16.96 | $14.90 | $15.00 | $15.00 | 17,283,662 |
2022-01-20 | $18.01 | $19.14 | $17.43 | $17.47 | $17.47 | 8,606,305 |
2022-01-19 | $19.01 | $19.30 | $17.40 | $17.49 | $17.49 | 8,552,467 |
2022-01-18 | $19.68 | $20.19 | $18.61 | $18.70 | $18.70 | 8,503,335 |
2022-01-14 | $19.86 | $20.84 | $19.72 | $20.68 | $20.68 | 6,676,436 |
2022-01-13 | $21.75 | $21.98 | $20.03 | $20.15 | $20.15 | 8,280,916 |
2022-01-12 | $21.72 | $22.10 | $20.70 | $21.13 | $21.13 | 9,560,988 |
2022-01-11 | $19.91 | $21.35 | $19.60 | $20.86 | $20.86 | 9,452,932 |
2022-01-10 | $19.31 | $20.47 | $18.75 | $20.09 | $20.09 | 9,888,276 |
2022-01-07 | $19.99 | $21.06 | $19.45 | $20.36 | $20.36 | 11,922,033 |
2022-01-06 | $21.17 | $21.61 | $19.60 | $20.48 | $20.48 | 11,418,292 |
2022-01-05 | $23.77 | $24.20 | $21.19 | $21.44 | $21.44 | 13,214,468 |
2022-01-04 | $23.30 | $24.63 | $23.02 | $24.38 | $24.38 | 11,870,017 |
2022-01-03 | $22.45 | $23.14 | $21.90 | $22.74 | $22.74 | 7,246,310 |
2021-12-31 | $23.53 | $23.95 | $22.31 | $22.33 | $22.33 | 8,606,599 |
2021-12-30 | $22.82 | $24.38 | $22.62 | $23.50 | $23.50 | 8,721,634 |
2021-12-29 | $23.13 | $23.89 | $22.55 | $23.00 | $23.00 | 7,342,333 |
2021-12-28 | $24.76 | $24.94 | $23.26 | $23.65 | $23.65 | 9,570,869 |
2021-12-27 | $25.89 | $26.79 | $25.42 | $25.85 | $25.85 | 9,713,741 |
2021-12-23 | $23.57 | $26.18 | $22.96 | $25.67 | $25.67 | 13,639,456 |
2021-12-22 | $23.76 | $24.85 | $23.32 | $23.62 | $23.62 | 7,726,193 |
2021-12-21 | $23.45 | $24.30 | $23.02 | $24.05 | $24.05 | 8,805,353 |
2021-12-20 | $22.36 | $23.06 | $21.71 | $22.52 | $22.52 | 10,172,344 |
2021-12-17 | $23.36 | $24.05 | $21.82 | $23.24 | $23.24 | 13,789,354 |
2021-12-16 | $25.82 | $26.28 | $23.31 | $23.88 | $23.88 | 11,068,191 |
2021-12-15 | $24.68 | $26.51 | $23.04 | $25.87 | $25.87 | 14,907,583 |
2021-12-14 | $23.80 | $25.48 | $23.60 | $24.93 | $24.93 | 9,702,208 |
2021-12-13 | $25.56 | $25.59 | $23.95 | $24.37 | $24.37 | 11,565,876 |
2021-12-10 | $27.21 | $27.53 | $25.35 | $26.00 | $26.00 | 10,045,606 |
2021-12-09 | $28.69 | $28.80 | $26.40 | $26.50 | $26.50 | 13,750,854 |
2021-12-08 | $29.59 | $30.25 | $28.72 | $29.34 | $29.34 | 10,704,205 |
2021-12-07 | $29.90 | $30.67 | $29.02 | $29.68 | $29.68 | 13,153,629 |
2021-12-06 | $26.47 | $29.37 | $25.00 | $28.14 | $28.14 | 20,225,286 |
2021-12-03 | $33.55 | $34.10 | $27.80 | $28.64 | $28.64 | 24,201,299 |
2021-12-02 | $34.98 | $36.57 | $31.61 | $32.97 | $32.97 | 19,444,894 |
2021-12-01 | $38.61 | $40.95 | $35.18 | $35.60 | $35.60 | 22,588,644 |
2021-11-30 | $37.86 | $40.08 | $35.51 | $37.37 | $37.37 | 22,146,598 |
2021-11-29 | $36.33 | $38.06 | $33.67 | $37.37 | $37.37 | 16,308,268 |
2021-11-26 | $34.80 | $36.40 | $34.35 | $34.92 | $34.92 | 8,234,573 |
2021-11-24 | $34.41 | $37.14 | $33.62 | $37.00 | $37.00 | 11,818,413 |
2021-11-23 | $33.81 | $36.17 | $33.36 | $36.13 | $36.13 | 13,270,018 |
2021-11-22 | $36.54 | $37.02 | $32.55 | $33.45 | $33.45 | 16,233,154 |
2021-11-19 | $34.04 | $36.80 | $33.86 | $36.18 | $36.18 | 14,420,703 |
2021-11-18 | $34.45 | $35.17 | $31.42 | $33.63 | $33.63 | 18,520,104 |
2021-11-17 | $37.60 | $38.33 | $34.87 | $35.28 | $35.28 | 15,912,633 |
2021-11-16 | $36.40 | $39.33 | $35.15 | $36.90 | $36.90 | 27,773,846 |
2021-11-15 | $45.94 | $46.28 | $41.08 | $42.09 | $42.09 | 28,541,571 |
2021-11-12 | $39.69 | $44.29 | $37.78 | $44.19 | $44.19 | 23,282,176 |
2021-11-11 | $37.49 | $39.80 | $37.16 | $39.53 | $39.53 | 13,000,428 |
2021-11-10 | $41.13 | $41.76 | $35.80 | $36.49 | $36.49 | 28,296,275 |
2021-11-09 | $41.10 | $42.84 | $37.08 | $39.86 | $39.86 | 28,830,450 |
2021-11-08 | $33.96 | $37.75 | $33.77 | $36.69 | $36.69 | 27,320,274 |
2021-11-05 | $33.05 | $33.30 | $31.21 | $31.49 | $31.49 | 8,936,258 |
2021-11-04 | $32.70 | $34.20 | $31.95 | $32.72 | $32.72 | 15,392,391 |
2021-11-03 | $31.07 | $32.98 | $29.79 | $32.76 | $32.76 | 16,720,157 |
2021-11-02 | $28.91 | $31.98 | $28.67 | $31.90 | $31.90 | 22,349,664 |
2021-11-01 | $27.32 | $28.76 | $27.01 | $28.09 | $28.09 | 10,477,391 |
2021-10-29 | $27.42 | $28.20 | $26.81 | $27.22 | $27.22 | 9,420,697 |
2021-10-28 | $27.52 | $28.01 | $26.32 | $27.54 | $27.54 | 8,482,614 |
2021-10-27 | $27.46 | $27.79 | $26.45 | $26.59 | $26.59 | 9,726,386 |
2021-10-26 | $29.45 | $29.52 | $28.18 | $28.44 | $28.44 | 8,672,561 |
2021-10-25 | $29.12 | $30.42 | $28.86 | $29.59 | $29.59 | 11,337,084 |
2021-10-22 | $29.03 | $29.43 | $27.57 | $28.28 | $28.28 | 10,903,382 |
2021-10-21 | $31.29 | $32.05 | $29.10 | $29.44 | $29.44 | 15,225,627 |
2021-10-20 | $30.95 | $32.83 | $30.40 | $31.44 | $31.44 | 21,216,221 |
2021-10-19 | $30.60 | $31.80 | $29.06 | $30.83 | $30.83 | 26,639,533 |
2021-10-18 | $27.82 | $30.98 | $27.72 | $29.80 | $29.80 | 22,704,089 |
2021-10-15 | $27.48 | $28.58 | $26.68 | $27.85 | $27.85 | 28,983,593 |
2021-10-14 | $26.00 | $26.39 | $25.42 | $26.12 | $26.12 | 9,822,130 |
2021-10-13 | $25.45 | $26.30 | $24.63 | $25.64 | $25.64 | 10,188,028 |
2021-10-12 | $27.43 | $27.55 | $25.15 | $25.51 | $25.51 | 12,790,221 |
2021-10-11 | $26.21 | $28.90 | $26.06 | $27.63 | $27.63 | 16,105,928 |
2021-10-08 | $26.48 | $26.74 | $25.68 | $25.83 | $25.83 | 8,259,192 |
2021-10-07 | $26.30 | $26.66 | $25.58 | $26.12 | $26.12 | 9,209,320 |
2021-10-06 | $27.33 | $28.09 | $26.34 | $26.61 | $26.61 | 16,411,890 |
2021-10-05 | $25.50 | $26.56 | $25.17 | $26.34 | $26.34 | 10,643,894 |
2021-10-04 | $25.94 | $25.97 | $24.35 | $25.25 | $25.25 | 8,385,437 |
2021-10-01 | $27.20 | $27.31 | $25.74 | $26.10 | $26.10 | 9,501,517 |
2021-09-30 | $25.46 | $26.33 | $25.30 | $25.70 | $25.70 | 6,539,362 |
2021-09-29 | $26.06 | $26.20 | $24.82 | $24.87 | $24.87 | 5,357,891 |
2021-09-28 | $27.40 | $27.78 | $25.68 | $25.78 | $25.78 | 6,684,965 |
2021-09-27 | $27.84 | $28.45 | $27.18 | $27.77 | $27.77 | 6,440,927 |
2021-09-24 | $27.66 | $28.54 | $27.17 | $27.93 | $27.93 | 7,881,464 |
2021-09-23 | $28.87 | $29.50 | $28.44 | $29.39 | $29.39 | 6,239,127 |
2021-09-22 | $27.48 | $29.07 | $27.11 | $28.73 | $28.73 | 6,236,981 |
2021-09-21 | $27.80 | $27.87 | $26.94 | $27.36 | $27.36 | 6,340,357 |
2021-09-20 | $27.25 | $28.39 | $26.87 | $27.53 | $27.53 | 10,260,879 |
2021-09-17 | $29.29 | $29.74 | $28.80 | $29.30 | $29.30 | 6,795,645 |
2021-09-16 | $30.10 | $30.36 | $29.08 | $29.37 | $29.37 | 7,185,741 |
2021-09-15 | $29.72 | $30.52 | $29.04 | $30.33 | $30.33 | 9,600,062 |
2021-09-14 | $30.06 | $30.33 | $28.69 | $28.84 | $28.84 | 7,461,811 |
2021-09-13 | $29.30 | $30.52 | $28.88 | $29.30 | $29.30 | 10,625,164 |
2021-09-10 | $31.25 | $31.72 | $29.46 | $29.62 | $29.62 | 9,129,976 |
2021-09-09 | $31.12 | $31.97 | $30.80 | $31.35 | $31.35 | 8,909,250 |
2021-09-08 | $32.08 | $32.32 | $30.26 | $30.39 | $30.39 | 8,526,842 |
2021-09-07 | $34.17 | $34.70 | $30.91 | $32.11 | $32.11 | 17,896,415 |
2021-09-03 | $36.52 | $37.32 | $34.18 | $34.43 | $34.43 | 17,027,652 |
2021-09-02 | $37.82 | $38.29 | $35.91 | $35.96 | $35.96 | 16,685,281 |
2021-09-01 | $37.44 | $38.71 | $36.28 | $36.50 | $36.50 | 15,357,400 |
2021-08-31 | $37.49 | $37.99 | $36.54 | $37.32 | $37.32 | 7,035,316 |
2021-08-30 | $37.80 | $38.45 | $36.70 | $37.70 | $37.70 | 7,975,601 |
2021-08-27 | $36.54 | $39.35 | $36.35 | $38.57 | $38.57 | 12,115,326 |
2021-08-26 | $37.20 | $38.06 | $35.82 | $36.28 | $36.28 | 6,640,416 |
2021-08-25 | $36.85 | $38.74 | $36.65 | $37.72 | $37.72 | 12,404,569 |
2021-08-24 | $36.07 | $37.63 | $34.85 | $37.63 | $37.63 | 11,224,145 |
2021-08-23 | $36.68 | $37.30 | $35.04 | $35.73 | $35.73 | 11,981,386 |
2021-08-20 | $32.71 | $35.28 | $32.64 | $34.33 | $34.33 | 11,635,876 |
2021-08-19 | $31.26 | $32.73 | $30.86 | $32.08 | $32.08 | 9,289,840 |
2021-08-18 | $32.48 | $33.84 | $31.79 | $31.89 | $31.89 | 7,315,810 |
2021-08-17 | $35.40 | $35.80 | $32.41 | $32.76 | $32.76 | 7,874,576 |
2021-08-16 | $36.17 | $36.97 | $34.61 | $35.83 | $35.83 | 7,527,709 |
2021-08-13 | $38.09 | $38.82 | $35.65 | $35.81 | $35.81 | 9,618,658 |
2021-08-12 | $35.89 | $37.67 | $34.70 | $36.83 | $36.83 | 7,284,606 |
2021-08-11 | $39.43 | $40.80 | $37.20 | $37.76 | $37.76 | 14,019,121 |
2021-08-10 | $38.17 | $39.04 | $36.59 | $38.49 | $38.49 | 12,301,884 |
2021-08-09 | $37.09 | $39.95 | $36.52 | $37.83 | $37.83 | 24,700,587 |
2021-08-06 | $33.62 | $35.76 | $32.81 | $34.97 | $34.97 | 11,749,484 |
2021-08-05 | $31.80 | $34.28 | $30.85 | $33.59 | $33.59 | 10,273,799 |
2021-08-04 | $32.00 | $33.80 | $31.75 | $32.71 | $32.71 | 9,251,090 |
2021-08-03 | $32.79 | $33.10 | $30.79 | $31.48 | $31.48 | 8,041,859 |
2021-08-02 | $32.92 | $35.39 | $32.43 | $33.45 | $33.45 | 11,575,916 |
2021-07-30 | $31.66 | $33.10 | $31.35 | $32.95 | $32.95 | 5,497,252 |
2021-07-29 | $32.94 | $34.02 | $31.88 | $31.90 | $31.90 | 6,956,907 |
2021-07-28 | $33.10 | $33.89 | $32.02 | $32.96 | $32.96 | 8,729,122 |
2021-07-27 | $32.64 | $33.65 | $30.47 | $31.64 | $31.64 | 8,746,227 |
2021-07-26 | $32.50 | $34.72 | $31.70 | $34.00 | $34.00 | 23,666,944 |
2021-07-23 | $28.88 | $29.75 | $27.05 | $28.10 | $28.10 | 7,639,671 |
2021-07-22 | $29.17 | $29.44 | $27.72 | $28.87 | $28.87 | 7,155,457 |
2021-07-21 | $27.80 | $29.91 | $27.61 | $29.16 | $29.16 | 11,923,056 |
2021-07-20 | $25.37 | $26.32 | $23.93 | $25.85 | $25.85 | 6,995,492 |
2021-07-19 | $25.99 | $26.87 | $25.57 | $25.96 | $25.96 | 6,156,008 |
2021-07-16 | $28.40 | $28.75 | $27.16 | $27.28 | $27.28 | 4,685,489 |
2021-07-15 | $27.85 | $29.36 | $27.36 | $28.22 | $28.22 | 4,710,476 |
2021-07-14 | $30.63 | $30.73 | $28.51 | $28.59 | $28.59 | 5,016,881 |
2021-07-13 | $31.40 | $31.50 | $30.02 | $30.06 | $30.06 | 4,132,921 |
2021-07-12 | $33.01 | $33.11 | $30.84 | $31.40 | $31.40 | 5,351,139 |
2021-07-09 | $33.98 | $34.49 | $32.65 | $32.83 | $32.83 | 5,794,639 |
2021-07-08 | $33.54 | $34.24 | $32.38 | $33.72 | $33.72 | 5,669,550 |
2021-07-07 | $35.76 | $36.95 | $34.96 | $35.44 | $35.44 | 5,920,294 |
2021-07-06 | $36.98 | $37.28 | $34.53 | $35.43 | $35.43 | 6,065,851 |
2021-07-02 | $36.50 | $37.08 | $35.91 | $36.23 | $36.23 | 4,642,458 |
2021-07-01 | $37.23 | $37.65 | $35.80 | $36.21 | $36.21 | 6,563,290 |
2021-06-30 | $36.63 | $38.22 | $35.76 | $37.67 | $37.67 | 8,321,170 |
2021-06-29 | $38.00 | $40.34 | $37.13 | $37.81 | $37.81 | 14,903,749 |
2021-06-28 | $34.11 | $36.59 | $33.41 | $36.18 | $36.18 | 11,326,684 |
2021-06-25 | $33.00 | $33.61 | $32.38 | $32.97 | $32.97 | 18,800,891 |
2021-06-24 | $33.11 | $34.15 | $32.85 | $34.02 | $34.02 | 9,375,429 |
2021-06-23 | $33.95 | $34.62 | $32.32 | $32.48 | $32.48 | 10,016,822 |
2021-06-22 | $29.38 | $32.50 | $28.40 | $32.23 | $32.23 | 17,705,220 |
2021-06-21 | $30.38 | $32.05 | $30.01 | $31.57 | $31.57 | 11,017,931 |
2021-06-18 | $33.66 | $34.28 | $31.68 | $32.18 | $32.18 | 10,785,841 |
2021-06-17 | $34.00 | $35.92 | $33.75 | $34.30 | $34.30 | 10,132,185 |
2021-06-16 | $33.92 | $35.12 | $33.21 | $34.20 | $34.20 | 10,112,308 |
2021-06-15 | $36.06 | $36.67 | $33.81 | $35.06 | $35.06 | 12,984,931 |
2021-06-14 | $34.01 | $38.08 | $33.38 | $35.40 | $35.40 | 25,488,972 |
2021-06-11 | $31.20 | $31.87 | $30.14 | $31.03 | $31.03 | 8,444,021 |
2021-06-10 | $31.77 | $32.69 | $30.41 | $31.64 | $31.64 | 14,163,461 |
2021-06-09 | $28.63 | $33.09 | $28.35 | $31.41 | $31.41 | 21,515,693 |
2021-06-08 | $27.38 | $28.43 | $25.29 | $28.06 | $28.06 | 13,799,469 |
2021-06-07 | $29.23 | $29.49 | $27.90 | $28.82 | $28.82 | 8,729,932 |
2021-06-04 | $27.96 | $29.18 | $27.60 | $29.15 | $29.15 | 9,402,455 |
2021-06-03 | $30.48 | $30.52 | $28.01 | $28.28 | $28.28 | 11,061,756 |
2021-06-02 | $30.28 | $31.06 | $29.10 | $30.03 | $30.03 | 14,458,576 |
2021-06-01 | $27.10 | $29.87 | $27.06 | $29.23 | $29.23 | 14,647,716 |
2021-05-28 | $27.40 | $28.72 | $26.73 | $27.13 | $27.13 | 13,679,839 |
2021-05-27 | $28.85 | $29.60 | $27.28 | $28.50 | $28.50 | 23,524,236 |
2021-05-26 | $26.68 | $28.63 | $26.03 | $27.64 | $27.64 | 28,262,442 |
2021-05-25 | $24.98 | $25.86 | $24.35 | $25.14 | $25.14 | 16,489,512 |
2021-05-24 | $23.45 | $26.30 | $22.77 | $25.95 | $25.95 | 22,951,135 |
2021-05-21 | $24.45 | $25.46 | $22.46 | $22.84 | $22.84 | 24,553,768 |
2021-05-20 | $26.07 | $26.58 | $23.13 | $24.18 | $24.18 | 24,949,518 |
2021-05-19 | $21.95 | $24.38 | $21.61 | $24.14 | $24.14 | 41,600,081 |
2021-05-18 | $23.20 | $26.80 | $23.12 | $25.56 | $25.56 | 24,456,870 |
2021-05-17 | $23.40 | $24.52 | $22.52 | $24.31 | $24.31 | 19,807,479 |
2021-05-14 | $24.05 | $26.80 | $23.63 | $26.02 | $26.02 | 22,633,661 |
2021-05-13 | $24.91 | $26.95 | $20.68 | $22.23 | $22.23 | 36,110,500 |
2021-05-12 | $28.25 | $29.60 | $26.08 | $26.52 | $26.52 | 15,277,545 |
2021-05-11 | $25.99 | $30.80 | $25.65 | $29.87 | $29.87 | 19,802,843 |
2021-05-10 | $33.33 | $33.40 | $29.88 | $29.95 | $29.95 | 15,802,824 |
2021-05-07 | $33.80 | $35.52 | $32.62 | $33.39 | $33.39 | 11,020,937 |
2021-05-06 | $36.39 | $36.65 | $32.00 | $33.45 | $33.45 | 14,595,140 |
2021-05-05 | $38.16 | $39.11 | $36.00 | $36.62 | $36.62 | 12,083,465 |
2021-05-04 | $38.60 | $39.00 | $35.10 | $37.57 | $37.57 | 15,015,603 |
2021-05-03 | $42.88 | $44.10 | $39.32 | $39.99 | $39.99 | 14,120,731 |
2021-04-30 | $40.81 | $43.38 | $40.45 | $41.83 | $41.83 | 15,422,816 |
2021-04-29 | $41.95 | $42.73 | $39.42 | $40.33 | $40.33 | 12,765,252 |
2021-04-28 | $40.18 | $44.16 | $39.41 | $43.93 | $43.93 | 15,088,656 |
2021-04-27 | $41.65 | $41.83 | $39.82 | $40.52 | $40.52 | 13,779,305 |
2021-04-26 | $41.27 | $42.16 | $39.55 | $40.89 | $40.89 | 19,234,298 |
2021-04-23 | $34.09 | $38.91 | $33.37 | $38.48 | $38.48 | 25,879,715 |
2021-04-22 | $40.58 | $42.21 | $36.37 | $36.49 | $36.49 | 27,895,063 |
2021-04-21 | $36.99 | $42.07 | $36.06 | $41.31 | $41.31 | 26,801,740 |
2021-04-20 | $40.54 | $41.10 | $35.71 | $38.56 | $38.56 | 29,240,874 |
2021-04-19 | $40.35 | $43.31 | $38.71 | $40.90 | $40.90 | 28,356,426 |
2021-04-16 | $45.01 | $47.56 | $42.80 | $44.64 | $44.64 | 24,637,468 |
2021-04-15 | $50.87 | $52.42 | $43.29 | $48.11 | $48.11 | 39,017,146 |
2021-04-14 | $60.80 | $61.55 | $49.30 | $50.16 | $50.16 | 52,949,234 |
2021-04-13 | $56.44 | $59.96 | $52.86 | $59.26 | $59.26 | 42,774,268 |
2021-04-12 | $52.50 | $55.79 | $50.62 | $51.53 | $51.53 | 23,779,382 |
2021-04-09 | $50.48 | $51.60 | $47.76 | $49.63 | $49.63 | 13,678,588 |
2021-04-08 | $50.52 | $51.89 | $49.35 | $49.55 | $49.55 | 13,416,224 |
2021-04-07 | $50.52 | $53.03 | $47.70 | $48.37 | $48.37 | 16,833,137 |
2021-04-06 | $56.00 | $56.36 | $52.31 | $54.10 | $54.10 | 15,194,780 |
2021-04-05 | $52.11 | $57.85 | $50.39 | $56.90 | $56.90 | 18,908,717 |
2021-04-01 | $54.75 | $56.82 | $51.12 | $52.03 | $52.03 | 15,058,042 |
2021-03-31 | $50.73 | $54.58 | $49.41 | $53.27 | $53.27 | 21,061,700 |
2021-03-30 | $48.83 | $52.19 | $47.42 | $51.51 | $51.51 | 18,358,729 |
2021-03-29 | $51.51 | $52.75 | $47.30 | $47.89 | $47.89 | 17,849,768 |
2021-03-26 | $49.41 | $49.80 | $45.85 | $48.22 | $48.22 | 15,141,589 |
2021-03-25 | $39.38 | $49.29 | $39.13 | $48.17 | $48.17 | 26,951,365 |
2021-03-24 | $54.36 | $55.71 | $45.00 | $45.71 | $45.71 | 20,265,119 |
2021-03-23 | $54.91 | $57.44 | $50.01 | $50.12 | $50.12 | 18,373,722 |
2021-03-22 | $59.95 | $60.69 | $55.17 | $56.01 | $56.01 | 17,993,728 |
2021-03-19 | $61.03 | $63.70 | $59.50 | $60.65 | $60.65 | 18,072,841 |
2021-03-18 | $63.00 | $67.85 | $59.15 | $60.19 | $60.19 | 28,855,875 |
2021-03-17 | $54.80 | $65.16 | $53.40 | $64.74 | $64.74 | 26,146,185 |
2021-03-16 | $62.00 | $62.17 | $55.70 | $56.98 | $56.98 | 18,223,096 |
2021-03-15 | $62.78 | $67.66 | $62.71 | $63.43 | $63.43 | 22,488,730 |
2021-03-12 | $58.10 | $65.75 | $57.70 | $62.81 | $62.81 | 26,820,458 |
2021-03-11 | $57.96 | $63.69 | $56.72 | $63.31 | $63.31 | 29,031,948 |
2021-03-10 | $57.50 | $59.33 | $52.80 | $56.50 | $56.50 | 35,830,635 |
2021-03-09 | $43.95 | $54.00 | $43.72 | $52.16 | $52.16 | 36,308,273 |
2021-03-08 | $42.20 | $43.65 | $37.62 | $38.98 | $38.98 | 17,403,015 |
2021-03-05 | $44.99 | $45.25 | $34.25 | $40.30 | $40.30 | 27,668,287 |
2021-03-04 | $47.40 | $49.00 | $41.33 | $44.29 | $44.29 | 20,168,780 |
2021-03-03 | $55.14 | $55.28 | $48.60 | $49.57 | $49.57 | 21,775,369 |
2021-03-02 | $57.00 | $57.02 | $48.50 | $49.10 | $49.10 | 23,546,275 |
2021-03-01 | $49.04 | $53.81 | $46.58 | $53.60 | $53.60 | 26,614,507 |
2021-02-26 | $41.99 | $47.75 | $40.55 | $43.74 | $43.74 | 23,611,046 |
2021-02-25 | $54.33 | $55.89 | $45.22 | $45.67 | $45.67 | 22,908,209 |
2021-02-24 | $53.41 | $56.46 | $50.86 | $52.27 | $52.27 | 33,336,870 |
2021-02-23 | $53.70 | $56.89 | $45.02 | $48.80 | $48.80 | 52,317,027 |
2021-02-22 | $61.00 | $69.45 | $59.70 | $64.76 | $64.76 | 51,957,822 |
2021-02-19 | $68.80 | $77.82 | $67.42 | $71.33 | $71.33 | 75,047,074 |
2021-02-18 | $72.76 | $78.75 | $58.77 | $62.03 | $62.03 | 86,796,144 |
2021-02-17 | $67.84 | $79.50 | $61.70 | $77.90 | $77.90 | 69,712,986 |
2021-02-16 | $55.05 | $61.27 | $54.35 | $59.50 | $59.50 | 43,863,927 |
2021-02-12 | $46.14 | $52.73 | $43.66 | $49.28 | $49.28 | 48,423,862 |
2021-02-11 | $42.35 | $46.64 | $40.83 | $43.09 | $43.09 | 39,870,511 |
2021-02-10 | $37.04 | $39.74 | $32.25 | $36.56 | $36.56 | 27,561,262 |
2021-02-09 | $35.56 | $41.88 | $33.23 | $39.86 | $39.86 | 52,379,822 |
2021-02-08 | $27.30 | $32.90 | $25.90 | $32.79 | $32.79 | 52,243,976 |
2021-02-05 | $23.58 | $24.39 | $22.93 | $23.38 | $23.38 | 12,295,599 |
2021-02-04 | $23.47 | $23.50 | $21.42 | $23.08 | $23.08 | 12,936,738 |
2021-02-03 | $22.14 | $23.64 | $21.72 | $22.85 | $22.85 | 18,199,935 |
2021-02-02 | $20.56 | $22.18 | $19.62 | $21.49 | $21.49 | 15,097,540 |
2021-02-01 | $20.17 | $20.48 | $18.69 | $19.98 | $19.98 | 13,088,886 |
2021-01-29 | $24.50 | $24.74 | $19.66 | $20.52 | $20.52 | 26,696,141 |
2021-01-28 | $18.39 | $22.41 | $17.75 | $19.93 | $19.93 | 26,695,000 |
2021-01-27 | $17.79 | $18.93 | $16.75 | $17.93 | $17.93 | 13,308,793 |
2021-01-26 | $18.98 | $20.30 | $18.37 | $19.32 | $19.32 | 14,084,378 |
2021-01-25 | $22.01 | $22.25 | $19.16 | $19.67 | $19.67 | 19,271,997 |
2021-01-22 | $20.30 | $22.50 | $20.28 | $20.97 | $20.97 | 30,545,084 |
2021-01-21 | $19.37 | $20.47 | $17.90 | $19.35 | $19.35 | 38,293,038 |
2021-01-20 | $24.28 | $24.28 | $20.70 | $22.28 | $22.28 | 26,544,457 |
2021-01-19 | $26.70 | $27.20 | $24.75 | $25.20 | $25.20 | 20,272,303 |
2021-01-15 | $27.00 | $27.15 | $24.51 | $25.78 | $25.78 | 28,732,179 |
2021-01-14 | $25.90 | $29.28 | $25.56 | $28.90 | $28.90 | 37,560,983 |
2021-01-13 | $23.65 | $25.08 | $22.52 | $23.88 | $23.88 | 24,905,723 |
2021-01-12 | $23.28 | $24.91 | $22.08 | $24.21 | $24.21 | 28,179,381 |
2021-01-11 | $21.00 | $24.00 | $20.26 | $22.64 | $22.64 | 55,243,826 |
2021-01-08 | $24.77 | $27.39 | $23.59 | $26.59 | $26.59 | 57,499,659 |
2021-01-07 | $20.84 | $24.70 | $19.87 | $22.72 | $22.72 | 59,358,046 |
2021-01-06 | $18.89 | $20.68 | $18.12 | $19.28 | $19.28 | 40,860,397 |
2021-01-05 | $15.75 | $18.65 | $15.35 | $18.41 | $18.41 | 28,099,781 |
2021-01-04 | $18.80 | $19.23 | $15.85 | $16.48 | $16.48 | 32,293,631 |
2020-12-31 | $17.48 | $18.67 | $16.42 | $16.99 | $16.99 | 39,818,149 |
2020-12-30 | $16.99 | $18.16 | $16.43 | $17.26 | $17.26 | 42,958,133 |
2020-12-29 | $15.50 | $16.45 | $14.19 | $15.79 | $15.79 | 23,106,636 |
2020-12-28 | $15.45 | $17.43 | $14.71 | $15.65 | $15.65 | 43,977,361 |
2020-12-24 | $14.07 | $14.96 | $12.80 | $13.12 | $13.12 | 15,979,962 |
2020-12-23 | $14.96 | $15.01 | $13.31 | $13.91 | $13.91 | 32,496,227 |
2020-12-22 | $11.92 | $15.70 | $11.63 | $14.65 | $14.65 | 70,429,672 |
2020-12-21 | $9.89 | $11.32 | $9.75 | $11.04 | $11.04 | 24,335,608 |
2020-12-18 | $9.95 | $10.59 | $9.65 | $10.05 | $10.05 | 27,783,373 |
2020-12-17 | $11.65 | $11.85 | $10.28 | $10.40 | $10.40 | 47,489,452 |
2020-12-16 | $11.25 | $11.66 | $10.53 | $10.76 | $10.76 | 51,278,725 |
2020-12-15 | $9.25 | $10.30 | $9.10 | $10.18 | $10.18 | 24,809,366 |
2020-12-14 | $9.26 | $9.89 | $8.90 | $9.14 | $9.14 | 17,807,828 |
2020-12-11 | $9.00 | $9.27 | $8.44 | $8.66 | $8.66 | 10,823,796 |
2020-12-10 | $8.47 | $9.59 | $8.46 | $9.34 | $9.34 | 12,211,540 |
2020-12-09 | $9.82 | $10.09 | $8.36 | $8.85 | $8.85 | 16,849,796 |
2020-12-08 | $10.70 | $10.92 | $9.38 | $9.87 | $9.87 | 17,488,534 |
2020-12-07 | $9.54 | $11.29 | $9.50 | $10.63 | $10.63 | 27,428,874 |
2020-12-04 | $9.40 | $10.59 | $9.11 | $10.00 | $10.00 | 32,322,242 |
2020-12-03 | $8.81 | $10.14 | $8.50 | $9.66 | $9.66 | 29,297,458 |
2020-12-02 | $8.42 | $8.54 | $7.80 | $8.51 | $8.51 | 14,162,436 |
2020-12-01 | $8.17 | $9.09 | $7.81 | $8.81 | $8.81 | 28,672,822 |
2020-11-30 | $7.09 | $8.48 | $6.90 | $8.45 | $8.45 | 46,491,826 |
2020-11-27 | $6.15 | $6.61 | $6.01 | $6.25 | $6.25 | 13,230,052 |
2020-11-25 | $7.09 | $7.58 | $6.84 | $7.08 | $7.08 | 17,377,814 |
2020-11-24 | $7.59 | $7.60 | $6.46 | $6.81 | $6.81 | 28,176,061 |
2020-11-23 | $6.32 | $7.38 | $6.19 | $7.23 | $7.23 | 39,777,788 |
2020-11-20 | $6.17 | $6.56 | $5.83 | $6.00 | $6.00 | 34,199,632 |
2020-11-19 | $5.46 | $6.00 | $5.41 | $6.00 | $6.00 | 22,024,619 |
2020-11-18 | $6.39 | $6.44 | $5.05 | $5.25 | $5.25 | 48,455,913 |
2020-11-17 | $4.24 | $6.29 | $4.07 | $6.09 | $6.09 | 82,187,030 |
2020-11-16 | $4.02 | $4.17 | $3.81 | $4.10 | $4.10 | 11,278,290 |
2020-11-13 | $3.77 | $4.12 | $3.60 | $3.98 | $3.98 | 11,358,498 |
2020-11-12 | $3.77 | $3.81 | $3.54 | $3.70 | $3.70 | 5,261,240 |
2020-11-11 | $3.50 | $3.76 | $3.42 | $3.60 | $3.60 | 7,266,692 |
2020-11-10 | $3.45 | $3.48 | $3.20 | $3.45 | $3.45 | 3,934,332 |
2020-11-09 | $3.51 | $3.62 | $3.33 | $3.50 | $3.50 | 5,480,289 |
2020-11-06 | $3.82 | $3.82 | $3.61 | $3.65 | $3.65 | 5,328,905 |
2020-11-05 | $3.83 | $3.98 | $3.66 | $3.75 | $3.75 | 11,977,217 |
2020-11-04 | $3.59 | $3.73 | $3.38 | $3.55 | $3.55 | 7,842,078 |
2020-11-03 | $3.35 | $3.59 | $3.30 | $3.50 | $3.50 | 5,559,642 |
2020-11-02 | $3.26 | $3.39 | $3.14 | $3.29 | $3.29 | 3,253,474 |
2020-10-30 | $3.48 | $3.54 | $3.18 | $3.27 | $3.27 | 6,940,118 |
2020-10-29 | $3.50 | $3.73 | $3.44 | $3.55 | $3.55 | 4,609,848 |
2020-10-28 | $3.71 | $3.83 | $3.36 | $3.50 | $3.50 | 8,592,439 |
2020-10-27 | $4.03 | $4.16 | $3.86 | $4.02 | $4.02 | 10,807,136 |
2020-10-26 | $3.98 | $4.03 | $3.61 | $3.85 | $3.85 | 6,772,341 |
2020-10-23 | $3.97 | $4.01 | $3.68 | $3.91 | $3.91 | 7,305,408 |
2020-10-22 | $4.18 | $4.26 | $3.83 | $4.06 | $4.06 | 15,856,066 |
2020-10-21 | $3.93 | $4.14 | $3.76 | $3.98 | $3.98 | 18,072,943 |
2020-10-20 | $3.45 | $3.77 | $3.41 | $3.54 | $3.54 | 13,717,644 |
2020-10-19 | $3.32 | $3.55 | $3.25 | $3.30 | $3.30 | 8,909,431 |
2020-10-16 | $3.37 | $3.37 | $3.11 | $3.11 | $3.11 | 4,218,158 |
2020-10-15 | $3.18 | $3.47 | $3.08 | $3.40 | $3.40 | 3,611,694 |
2020-10-14 | $3.33 | $3.49 | $3.21 | $3.28 | $3.28 | 4,023,857 |
2020-10-13 | $3.47 | $3.47 | $3.22 | $3.37 | $3.37 | 5,209,333 |
2020-10-12 | $3.22 | $3.65 | $3.16 | $3.50 | $3.50 | 12,692,082 |
2020-10-09 | $3.15 | $3.15 | $2.96 | $3.10 | $3.10 | 6,530,972 |
2020-10-08 | $2.77 | $3.09 | $2.72 | $2.93 | $2.93 | 9,775,065 |
2020-10-07 | $2.57 | $2.66 | $2.55 | $2.66 | $2.66 | 2,148,065 |
2020-10-06 | $2.66 | $2.67 | $2.53 | $2.57 | $2.57 | 2,444,310 |
2020-10-05 | $2.63 | $2.68 | $2.57 | $2.66 | $2.66 | 2,047,474 |
2020-10-02 | $2.53 | $2.61 | $2.50 | $2.60 | $2.60 | 2,138,329 |
2020-10-01 | $2.71 | $2.74 | $2.62 | $2.65 | $2.65 | 1,740,133 |
2020-09-30 | $2.73 | $2.76 | $2.63 | $2.70 | $2.70 | 1,901,494 |
2020-09-29 | $2.70 | $2.78 | $2.66 | $2.76 | $2.76 | 2,004,134 |
2020-09-28 | $2.79 | $2.81 | $2.66 | $2.74 | $2.74 | 3,243,351 |
2020-09-25 | $2.66 | $2.78 | $2.60 | $2.68 | $2.68 | 3,685,847 |
2020-09-24 | $2.55 | $2.77 | $2.35 | $2.69 | $2.69 | 4,218,775 |
2020-09-23 | $2.90 | $2.92 | $2.60 | $2.60 | $2.60 | 4,315,443 |
2020-09-22 | $2.95 | $2.96 | $2.84 | $2.93 | $2.93 | 2,511,286 |
2020-09-21 | $2.85 | $3.03 | $2.75 | $2.93 | $2.93 | 3,625,482 |
2020-09-18 | $3.03 | $3.06 | $2.88 | $3.05 | $3.05 | 3,944,331 |
2020-09-17 | $2.92 | $3.06 | $2.90 | $3.00 | $3.00 | 2,852,433 |
2020-09-16 | $3.02 | $3.28 | $2.96 | $3.05 | $3.05 | 6,396,200 |
2020-09-15 | $3.11 | $3.13 | $2.95 | $3.00 | $3.00 | 2,856,058 |
2020-09-14 | $3.07 | $3.12 | $2.87 | $3.02 | $3.02 | 4,284,448 |
2020-09-11 | $2.87 | $2.97 | $2.75 | $2.91 | $2.91 | 2,951,042 |
2020-09-10 | $3.01 | $3.20 | $2.78 | $2.81 | $2.81 | 4,480,874 |
2020-09-09 | $2.88 | $3.09 | $2.88 | $2.95 | $2.95 | 3,976,614 |
2020-09-08 | $2.84 | $3.02 | $2.63 | $2.82 | $2.82 | 4,434,856 |
2020-09-04 | $3.08 | $3.20 | $2.54 | $3.11 | $3.11 | 8,056,210 |
2020-09-03 | $3.10 | $3.29 | $3.06 | $3.16 | $3.16 | 5,900,052 |
2020-09-02 | $3.51 | $3.52 | $3.30 | $3.43 | $3.43 | 5,030,501 |
2020-09-01 | $3.52 | $3.88 | $3.42 | $3.75 | $3.75 | 8,504,924 |
2020-08-31 | $3.66 | $3.70 | $3.35 | $3.50 | $3.50 | 4,588,168 |
2020-08-28 | $3.23 | $3.65 | $3.21 | $3.59 | $3.59 | 8,666,355 |
2020-08-27 | $3.46 | $3.50 | $3.15 | $3.27 | $3.27 | 4,789,737 |
2020-08-26 | $3.40 | $3.56 | $3.35 | $3.41 | $3.41 | 3,852,013 |
2020-08-25 | $3.41 | $3.60 | $3.18 | $3.58 | $3.58 | 7,397,563 |
2020-08-24 | $3.78 | $3.79 | $3.52 | $3.63 | $3.63 | 4,019,428 |
2020-08-21 | $3.82 | $3.94 | $3.67 | $3.73 | $3.73 | 5,926,118 |
2020-08-20 | $3.73 | $4.05 | $3.71 | $3.99 | $3.99 | 7,506,701 |
2020-08-19 | $3.87 | $4.06 | $3.63 | $3.69 | $3.69 | 8,062,903 |
2020-08-18 | $4.00 | $4.20 | $3.91 | $4.04 | $4.04 | 9,456,021 |
2020-08-17 | $3.95 | $4.41 | $3.77 | $4.15 | $4.15 | 19,674,003 |
2020-08-14 | $3.67 | $3.84 | $3.39 | $3.78 | $3.78 | 10,691,465 |
2020-08-13 | $3.42 | $3.75 | $3.05 | $3.61 | $3.61 | 11,009,383 |
2020-08-12 | $3.75 | $3.83 | $3.50 | $3.54 | $3.54 | 5,697,509 |
2020-08-11 | $3.78 | $4.04 | $3.54 | $3.62 | $3.62 | 10,213,611 |
2020-08-10 | $4.26 | $4.28 | $4.00 | $4.13 | $4.13 | 12,385,979 |
2020-08-07 | $4.12 | $4.15 | $3.51 | $3.77 | $3.77 | 14,748,738 |
2020-08-06 | $4.37 | $4.58 | $4.02 | $4.25 | $4.25 | 27,230,977 |
2020-08-05 | $4.07 | $4.45 | $3.83 | $4.01 | $4.01 | 39,855,531 |
2020-08-04 | $3.20 | $3.67 | $3.03 | $3.40 | $3.40 | 14,269,767 |
2020-08-03 | $2.90 | $4.00 | $2.75 | $3.50 | $3.50 | 58,695,574 |
2020-07-31 | $2.60 | $2.80 | $2.43 | $2.64 | $2.64 | 14,558,793 |
2020-07-30 | $2.56 | $2.66 | $2.36 | $2.55 | $2.55 | 10,283,736 |
2020-07-29 | $2.88 | $2.91 | $2.70 | $2.75 | $2.75 | 15,147,366 |
2020-07-28 | $2.87 | $3.20 | $2.66 | $2.77 | $2.77 | 43,346,245 |
2020-07-27 | $2.62 | $3.08 | $2.47 | $2.64 | $2.64 | 52,558,851 |
2020-07-24 | $2.25 | $2.29 | $2.06 | $2.22 | $2.22 | 8,569,246 |
2020-07-23 | $2.40 | $2.45 | $2.23 | $2.29 | $2.29 | 7,573,474 |
2020-07-22 | $2.30 | $2.37 | $2.24 | $2.34 | $2.34 | 5,382,463 |
2020-07-21 | $2.35 | $2.37 | $2.25 | $2.30 | $2.30 | 3,789,044 |
2020-07-20 | $2.22 | $2.27 | $2.15 | $2.26 | $2.26 | 2,072,354 |
2020-07-17 | $2.25 | $2.26 | $2.18 | $2.23 | $2.23 | 1,595,126 |
2020-07-16 | $2.20 | $2.23 | $2.16 | $2.22 | $2.22 | 1,761,641 |
2020-07-15 | $2.27 | $2.28 | $2.18 | $2.26 | $2.26 | 1,526,587 |
2020-07-14 | $2.15 | $2.25 | $2.09 | $2.25 | $2.25 | 1,919,500 |
2020-07-13 | $2.34 | $2.38 | $2.16 | $2.18 | $2.18 | 3,641,190 |
2020-07-10 | $2.30 | $2.39 | $2.25 | $2.33 | $2.33 | 1,765,923 |
2020-07-09 | $2.59 | $2.60 | $2.26 | $2.36 | $2.36 | 5,068,611 |
2020-07-08 | $2.33 | $2.58 | $2.31 | $2.54 | $2.54 | 9,039,503 |
2020-07-07 | $2.38 | $2.39 | $2.23 | $2.29 | $2.29 | 2,244,038 |
2020-07-06 | $2.35 | $2.49 | $2.31 | $2.38 | $2.38 | 4,540,752 |
2020-07-02 | $2.38 | $2.39 | $2.19 | $2.29 | $2.29 | 3,108,697 |
2020-07-01 | $2.21 | $2.41 | $2.21 | $2.34 | $2.34 | 3,538,328 |
2020-06-30 | $2.10 | $2.36 | $2.08 | $2.22 | $2.22 | 3,369,017 |
2020-06-29 | $2.16 | $2.18 | $2.04 | $2.14 | $2.14 | 2,960,986 |
2020-06-26 | $2.28 | $2.30 | $2.15 | $2.20 | $2.20 | 2,817,925 |
2020-06-25 | $2.22 | $2.38 | $2.22 | $2.33 | $2.33 | 1,906,310 |
2020-06-24 | $2.50 | $2.52 | $2.24 | $2.37 | $2.37 | 5,062,642 |
2020-06-23 | $2.57 | $2.84 | $2.41 | $2.60 | $2.60 | 7,705,064 |
2020-06-22 | $2.23 | $2.70 | $2.14 | $2.51 | $2.51 | 10,076,132 |
2020-06-19 | $2.25 | $2.32 | $2.11 | $2.11 | $2.11 | 3,510,969 |
2020-06-18 | $2.27 | $2.28 | $2.19 | $2.19 | $2.19 | 1,934,332 |
2020-06-17 | $2.35 | $2.35 | $2.21 | $2.27 | $2.27 | 1,699,367 |
2020-06-16 | $2.46 | $2.48 | $2.28 | $2.35 | $2.35 | 2,648,518 |
2020-06-15 | $2.10 | $2.38 | $2.05 | $2.31 | $2.31 | 4,674,170 |
2020-06-12 | $2.45 | $2.46 | $2.14 | $2.29 | $2.29 | 4,853,927 |
2020-06-11 | $2.68 | $2.82 | $2.16 | $2.18 | $2.18 | 11,006,049 |
2020-06-10 | $2.68 | $3.31 | $2.57 | $3.10 | $3.10 | 18,090,858 |
2020-06-09 | $2.55 | $2.65 | $2.43 | $2.62 | $2.62 | 3,664,971 |
2020-06-08 | $2.58 | $2.66 | $2.48 | $2.57 | $2.57 | 3,545,787 |
2020-06-05 | $2.57 | $2.68 | $2.42 | $2.60 | $2.60 | 4,229,454 |
2020-06-04 | $2.54 | $2.74 | $2.41 | $2.63 | $2.63 | 6,913,273 |
2020-06-03 | $2.60 | $2.65 | $2.32 | $2.41 | $2.41 | 5,059,256 |
2020-06-02 | $2.66 | $2.98 | $2.34 | $2.51 | $2.51 | 16,277,987 |
2020-06-01 | $2.14 | $2.32 | $2.14 | $2.27 | $2.27 | 4,076,797 |
2020-05-29 | $2.20 | $2.21 | $2.06 | $2.14 | $2.14 | 2,461,524 |
2020-05-28 | $2.22 | $2.35 | $2.18 | $2.21 | $2.21 | 5,010,302 |
2020-05-27 | $2.13 | $2.21 | $1.99 | $2.12 | $2.12 | 4,581,867 |
2020-05-26 | $2.17 | $2.17 | $1.93 | $1.95 | $1.95 | 5,653,859 |
2020-05-22 | $2.37 | $2.38 | $2.20 | $2.24 | $2.24 | 3,030,148 |
2020-05-21 | $2.43 | $2.52 | $2.15 | $2.33 | $2.33 | 6,297,358 |
2020-05-20 | $2.45 | $2.75 | $2.37 | $2.53 | $2.53 | 12,852,487 |
2020-05-19 | $2.20 | $2.42 | $2.15 | $2.23 | $2.23 | 5,389,200 |
2020-05-18 | $2.18 | $2.31 | $2.06 | $2.19 | $2.19 | 5,543,800 |
2020-05-15 | $2.27 | $2.34 | $2.01 | $2.08 | $2.08 | 6,998,739 |
2020-05-14 | $2.10 | $2.58 | $1.92 | $2.28 | $2.28 | 21,548,359 |
2020-05-13 | $1.64 | $1.91 | $1.60 | $1.89 | $1.89 | 8,303,685 |
2020-05-12 | $1.61 | $1.74 | $1.52 | $1.60 | $1.60 | 4,215,736 |
2020-05-11 | $1.80 | $1.87 | $1.50 | $1.59 | $1.59 | 9,081,928 |
2020-05-08 | $1.75 | $2.13 | $1.56 | $1.85 | $1.85 | 20,202,629 |
2020-05-07 | $1.35 | $1.59 | $1.27 | $1.54 | $1.54 | 10,412,259 |
2020-05-06 | $1.21 | $1.28 | $1.17 | $1.27 | $1.27 | 4,860,809 |
2020-05-05 | $1.15 | $1.18 | $1.10 | $1.15 | $1.15 | 2,111,424 |
2020-05-04 | $1.10 | $1.13 | $1.03 | $1.12 | $1.12 | 1,039,349 |
2020-05-01 | $1.18 | $1.20 | $1.07 | $1.07 | $1.07 | 2,123,001 |
2020-04-30 | $1.23 | $1.24 | $1.15 | $1.21 | $1.21 | 1,669,721 |
2020-04-29 | $1.26 | $1.38 | $1.17 | $1.21 | $1.21 | 7,766,444 |
2020-04-28 | $1.24 | $1.25 | $1.15 | $1.16 | $1.16 | 1,071,797 |
2020-04-27 | $1.27 | $1.30 | $1.15 | $1.24 | $1.24 | 2,484,916 |
2020-04-24 | $1.17 | $1.29 | $1.10 | $1.25 | $1.25 | 4,469,974 |
2020-04-23 | $1.07 | $1.20 | $1.07 | $1.15 | $1.15 | 4,276,491 |
2020-04-22 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 503,455 |
2020-04-21 | $1.08 | $1.08 | $0.98 | $1.02 | $1.02 | 1,030,186 |
2020-04-20 | $1.10 | $1.18 | $1.10 | $1.10 | $1.10 | 1,170,190 |
2020-04-17 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 719,976 |
2020-04-16 | $1.20 | $1.21 | $1.13 | $1.17 | $1.17 | 1,027,845 |
2020-04-15 | $1.05 | $1.25 | $1.02 | $1.13 | $1.13 | 2,518,921 |
2020-04-14 | $0.98 | $1.04 | $0.98 | $1.01 | $1.01 | 1,078,038 |
2020-04-13 | $1.01 | $1.02 | $0.93 | $1.01 | $1.01 | 656,508 |
2020-04-09 | $1.08 | $1.09 | $0.98 | $1.03 | $1.03 | 759,766 |
2020-04-08 | $1.06 | $1.09 | $1.00 | $1.07 | $1.07 | 673,594 |
2020-04-07 | $1.19 | $1.19 | $0.99 | $1.02 | $1.02 | 1,410,397 |
2020-04-06 | $0.95 | $1.12 | $0.92 | $1.10 | $1.10 | 2,570,782 |
2020-04-03 | $0.91 | $0.95 | $0.85 | $0.90 | $0.90 | 1,287,883 |
2020-04-02 | $0.80 | $0.88 | $0.76 | $0.78 | $0.78 | 995,841 |
2020-04-01 | $0.83 | $0.85 | $0.76 | $0.77 | $0.77 | 524,567 |
2020-03-31 | $0.83 | $0.86 | $0.79 | $0.83 | $0.83 | 354,546 |
2020-03-30 | $0.81 | $0.85 | $0.78 | $0.79 | $0.79 | 506,868 |
2020-03-27 | $0.80 | $0.83 | $0.78 | $0.79 | $0.79 | 364,561 |
2020-03-26 | $0.82 | $0.93 | $0.76 | $0.82 | $0.82 | 1,238,020 |
2020-03-25 | $0.75 | $0.84 | $0.74 | $0.77 | $0.77 | 719,154 |
2020-03-24 | $0.74 | $0.83 | $0.74 | $0.80 | $0.80 | 1,173,796 |
2020-03-23 | $0.71 | $0.73 | $0.63 | $0.67 | $0.67 | 565,598 |
2020-03-20 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 592,919 |
2020-03-19 | $0.70 | $0.73 | $0.65 | $0.70 | $0.70 | 840,142 |
2020-03-18 | $0.74 | $0.74 | $0.51 | $0.65 | $0.65 | 1,454,820 |
2020-03-17 | $0.67 | $0.80 | $0.63 | $0.75 | $0.75 | 674,725 |
2020-03-16 | $0.61 | $0.70 | $0.60 | $0.66 | $0.66 | 936,751 |
2020-03-13 | $0.78 | $0.80 | $0.65 | $0.72 | $0.72 | 1,138,317 |
2020-03-12 | $0.75 | $0.78 | $0.53 | $0.73 | $0.73 | 1,826,660 |
2020-03-11 | $1.04 | $1.08 | $0.99 | $1.01 | $1.01 | 1,066,581 |
2020-03-10 | $1.13 | $1.14 | $1.04 | $1.07 | $1.07 | 776,337 |
2020-03-09 | $1.08 | $1.12 | $1.02 | $1.08 | $1.08 | 1,378,524 |
2020-03-06 | $1.29 | $1.34 | $1.16 | $1.27 | $1.27 | 1,437,695 |
2020-03-05 | $1.25 | $1.33 | $1.22 | $1.28 | $1.28 | 2,785,083 |
2020-03-04 | $1.16 | $1.17 | $1.13 | $1.17 | $1.17 | 530,707 |
2020-03-03 | $1.18 | $1.19 | $1.12 | $1.14 | $1.14 | 751,531 |
2020-03-02 | $1.16 | $1.21 | $1.13 | $1.18 | $1.18 | 810,554 |
2020-02-28 | $1.15 | $1.19 | $1.12 | $1.14 | $1.14 | 1,237,304 |
2020-02-27 | $1.20 | $1.28 | $1.13 | $1.23 | $1.23 | 1,555,859 |
2020-02-26 | $1.24 | $1.25 | $1.18 | $1.25 | $1.25 | 1,422,282 |
2020-02-25 | $1.35 | $1.35 | $1.23 | $1.26 | $1.26 | 1,376,311 |
2020-02-24 | $1.30 | $1.37 | $1.29 | $1.33 | $1.33 | 1,274,225 |
2020-02-21 | $1.43 | $1.44 | $1.37 | $1.41 | $1.41 | 913,986 |
2020-02-20 | $1.42 | $1.46 | $1.37 | $1.42 | $1.42 | 1,890,043 |
2020-02-19 | $1.55 | $1.55 | $1.42 | $1.50 | $1.50 | 1,148,813 |
2020-02-18 | $1.55 | $1.56 | $1.40 | $1.50 | $1.50 | 2,374,242 |
2020-02-14 | $1.61 | $1.67 | $1.56 | $1.64 | $1.64 | 1,579,070 |
2020-02-13 | $1.60 | $1.63 | $1.51 | $1.61 | $1.61 | 1,839,526 |
2020-02-12 | $1.79 | $1.86 | $1.58 | $1.60 | $1.60 | 6,460,020 |
2020-02-11 | $1.50 | $1.76 | $1.49 | $1.68 | $1.68 | 7,345,828 |
2020-02-10 | $1.48 | $1.51 | $1.39 | $1.48 | $1.48 | 1,425,991 |
2020-02-07 | $1.46 | $1.46 | $1.39 | $1.43 | $1.43 | 1,198,719 |
2020-02-06 | $1.53 | $1.55 | $1.42 | $1.43 | $1.43 | 1,962,096 |
2020-02-05 | $1.40 | $1.51 | $1.40 | $1.48 | $1.48 | 2,968,940 |
2020-02-04 | $1.36 | $1.39 | $1.32 | $1.38 | $1.38 | 862,633 |
2020-02-03 | $1.36 | $1.42 | $1.33 | $1.36 | $1.36 | 916,038 |
2020-01-31 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 1,399,985 |
2020-01-30 | $1.58 | $1.63 | $1.34 | $1.43 | $1.43 | 7,720,558 |
2020-01-29 | $1.33 | $1.35 | $1.28 | $1.31 | $1.31 | 634,134 |
2020-01-28 | $1.28 | $1.32 | $1.26 | $1.31 | $1.31 | 679,806 |
2020-01-27 | $1.26 | $1.28 | $1.20 | $1.24 | $1.24 | 891,264 |
2020-01-24 | $1.30 | $1.32 | $1.25 | $1.26 | $1.26 | 467,955 |
2020-01-23 | $1.33 | $1.33 | $1.25 | $1.26 | $1.26 | 737,469 |
2020-01-22 | $1.43 | $1.43 | $1.31 | $1.34 | $1.34 | 865,238 |
2020-01-21 | $1.49 | $1.49 | $1.33 | $1.40 | $1.40 | 1,019,045 |
2020-01-17 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 1,102,441 |
2020-01-16 | $1.40 | $1.45 | $1.36 | $1.43 | $1.43 | 671,669 |
2020-01-15 | $1.50 | $1.50 | $1.39 | $1.40 | $1.40 | 1,247,314 |
2020-01-14 | $1.44 | $1.51 | $1.41 | $1.42 | $1.42 | 1,702,689 |
2020-01-13 | $1.45 | $1.45 | $1.31 | $1.36 | $1.36 | 631,017 |
2020-01-10 | $1.33 | $1.45 | $1.29 | $1.41 | $1.41 | 1,362,761 |
2020-01-09 | $1.37 | $1.41 | $1.29 | $1.33 | $1.33 | 794,962 |
2020-01-08 | $1.54 | $1.54 | $1.29 | $1.37 | $1.37 | 1,794,347 |
2020-01-07 | $1.39 | $1.50 | $1.33 | $1.49 | $1.49 | 3,375,066 |
2020-01-06 | $1.23 | $1.30 | $1.20 | $1.30 | $1.30 | 995,927 |
2020-01-03 | $1.22 | $1.22 | $1.14 | $1.18 | $1.18 | 467,212 |
2020-01-02 | $1.14 | $1.23 | $1.13 | $1.22 | $1.22 | 915,741 |
2019-12-31 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 623,785 |
2019-12-30 | $1.22 | $1.23 | $1.11 | $1.14 | $1.14 | 1,048,286 |
2019-12-27 | $1.29 | $1.30 | $1.21 | $1.22 | $1.22 | 907,090 |
2019-12-26 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 581,031 |
2019-12-24 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 332,603 |
2019-12-23 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 546,970 |
2019-12-20 | $1.33 | $1.34 | $1.31 | $1.33 | $1.33 | 297,089 |
2019-12-19 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 320,782 |
2019-12-18 | $1.31 | $1.35 | $1.29 | $1.33 | $1.33 | 511,218 |
2019-12-17 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 398,314 |
2019-12-16 | $1.33 | $1.38 | $1.30 | $1.33 | $1.33 | 886,981 |
2019-12-13 | $1.33 | $1.35 | $1.31 | $1.34 | $1.34 | 303,889 |
2019-12-12 | $1.37 | $1.37 | $1.29 | $1.32 | $1.32 | 296,305 |
2019-12-11 | $1.30 | $1.37 | $1.29 | $1.32 | $1.32 | 710,265 |
2019-12-10 | $1.29 | $1.32 | $1.29 | $1.30 | $1.30 | 334,801 |
2019-12-09 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 229,341 |
2019-12-06 | $1.30 | $1.32 | $1.29 | $1.32 | $1.32 | 305,131 |
2019-12-05 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 232,892 |
2019-12-04 | $1.34 | $1.34 | $1.28 | $1.29 | $1.29 | 580,259 |
2019-12-03 | $1.32 | $1.32 | $1.28 | $1.32 | $1.32 | 413,524 |
2019-12-02 | $1.34 | $1.36 | $1.30 | $1.30 | $1.30 | 464,763 |
2019-11-29 | $1.35 | $1.41 | $1.30 | $1.39 | $1.39 | 289,422 |
2019-11-27 | $1.36 | $1.38 | $1.28 | $1.35 | $1.35 | 1,055,025 |
2019-11-26 | $1.44 | $1.44 | $1.31 | $1.33 | $1.33 | 653,002 |
2019-11-25 | $1.51 | $1.55 | $1.35 | $1.35 | $1.35 | 1,072,902 |
2019-11-22 | $1.39 | $1.52 | $1.35 | $1.49 | $1.49 | 896,334 |
2019-11-21 | $1.42 | $1.45 | $1.39 | $1.42 | $1.42 | 409,695 |
2019-11-20 | $1.45 | $1.46 | $1.41 | $1.43 | $1.43 | 315,546 |
2019-11-19 | $1.46 | $1.50 | $1.44 | $1.44 | $1.44 | 366,528 |
2019-11-18 | $1.55 | $1.55 | $1.45 | $1.46 | $1.46 | 441,688 |
2019-11-15 | $1.57 | $1.57 | $1.49 | $1.51 | $1.51 | 496,785 |
2019-11-14 | $1.51 | $1.62 | $1.50 | $1.59 | $1.59 | 903,627 |
2019-11-13 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 256,134 |
2019-11-12 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 202,222 |
2019-11-11 | $1.55 | $1.55 | $1.48 | $1.53 | $1.53 | 306,431 |
2019-11-08 | $1.52 | $1.54 | $1.50 | $1.52 | $1.52 | 264,420 |
2019-11-07 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 495,941 |
2019-11-06 | $1.59 | $1.60 | $1.54 | $1.57 | $1.57 | 346,584 |
2019-11-05 | $1.66 | $1.66 | $1.57 | $1.60 | $1.60 | 644,067 |
2019-11-04 | $1.57 | $1.67 | $1.55 | $1.66 | $1.66 | 810,356 |
2019-11-01 | $1.55 | $1.59 | $1.53 | $1.57 | $1.57 | 507,134 |
2019-10-31 | $1.63 | $1.63 | $1.52 | $1.56 | $1.56 | 322,939 |
2019-10-30 | $1.61 | $1.67 | $1.52 | $1.59 | $1.59 | 1,196,775 |
2019-10-29 | $1.68 | $1.69 | $1.60 | $1.61 | $1.61 | 687,602 |
2019-10-28 | $1.80 | $1.81 | $1.66 | $1.70 | $1.70 | 1,553,868 |
2019-10-25 | $1.61 | $1.74 | $1.58 | $1.68 | $1.68 | 1,701,128 |
2019-10-24 | $1.58 | $1.62 | $1.56 | $1.57 | $1.57 | 219,845 |
2019-10-23 | $1.57 | $1.65 | $1.50 | $1.57 | $1.57 | 1,190,870 |
2019-10-22 | $1.70 | $1.71 | $1.58 | $1.66 | $1.66 | 426,734 |
2019-10-21 | $1.73 | $1.74 | $1.67 | $1.70 | $1.70 | 384,426 |
2019-10-18 | $1.74 | $1.75 | $1.70 | $1.71 | $1.71 | 175,649 |
2019-10-17 | $1.70 | $1.78 | $1.70 | $1.72 | $1.72 | 271,327 |
2019-10-16 | $1.76 | $1.76 | $1.70 | $1.70 | $1.70 | 333,988 |
2019-10-15 | $1.78 | $1.83 | $1.74 | $1.78 | $1.78 | 409,259 |
2019-10-14 | $1.77 | $1.82 | $1.76 | $1.79 | $1.79 | 398,622 |
2019-10-11 | $1.77 | $1.82 | $1.74 | $1.80 | $1.80 | 324,990 |
2019-10-10 | $1.80 | $1.84 | $1.76 | $1.78 | $1.78 | 357,354 |
2019-10-09 | $1.69 | $1.94 | $1.68 | $1.81 | $1.81 | 1,637,878 |
2019-10-08 | $1.69 | $1.73 | $1.65 | $1.69 | $1.69 | 280,242 |
2019-10-07 | $1.70 | $1.76 | $1.64 | $1.72 | $1.72 | 385,957 |
2019-10-04 | $1.66 | $1.70 | $1.63 | $1.68 | $1.68 | 277,438 |
2019-10-03 | $1.69 | $1.72 | $1.64 | $1.64 | $1.64 | 295,373 |
2019-10-02 | $1.73 | $1.73 | $1.62 | $1.68 | $1.68 | 348,974 |
2019-10-01 | $1.84 | $1.84 | $1.60 | $1.73 | $1.73 | 610,988 |
2019-09-30 | $1.72 | $1.85 | $1.72 | $1.78 | $1.78 | 524,530 |
2019-09-27 | $1.85 | $1.88 | $1.70 | $1.72 | $1.72 | 666,575 |
2019-09-26 | $1.88 | $1.88 | $1.80 | $1.85 | $1.85 | 739,094 |
2019-09-25 | $1.89 | $1.90 | $1.83 | $1.89 | $1.89 | 483,146 |
2019-09-24 | $2.01 | $2.02 | $1.86 | $1.91 | $1.91 | 927,756 |
2019-09-23 | $2.04 | $2.04 | $1.92 | $2.01 | $2.01 | 839,143 |
2019-09-20 | $1.96 | $2.06 | $1.96 | $2.06 | $2.06 | 708,067 |
2019-09-19 | $2.03 | $2.06 | $1.87 | $1.99 | $1.99 | 865,496 |
2019-09-18 | $2.21 | $2.24 | $2.04 | $2.09 | $2.09 | 1,140,242 |
2019-09-17 | $2.11 | $2.20 | $2.07 | $2.19 | $2.19 | 1,024,979 |
2019-09-16 | $2.09 | $2.15 | $2.07 | $2.12 | $2.12 | 787,951 |
2019-09-13 | $2.05 | $2.15 | $2.05 | $2.12 | $2.12 | 1,317,525 |
2019-09-12 | $2.07 | $2.07 | $2.00 | $2.05 | $2.05 | 571,284 |
2019-09-11 | $1.99 | $2.07 | $1.96 | $2.01 | $2.01 | 741,732 |
2019-09-10 | $2.06 | $2.07 | $1.98 | $2.00 | $2.00 | 471,961 |
2019-09-09 | $2.15 | $2.16 | $1.98 | $2.03 | $2.03 | 880,691 |
2019-09-06 | $2.11 | $2.18 | $2.04 | $2.04 | $2.04 | 818,795 |
2019-09-05 | $2.10 | $2.14 | $2.03 | $2.07 | $2.07 | 721,815 |
2019-09-04 | $1.97 | $2.14 | $1.92 | $2.10 | $2.10 | 1,395,995 |
2019-09-03 | $1.92 | $1.99 | $1.85 | $1.92 | $1.92 | 1,051,790 |
2019-08-30 | $1.95 | $1.95 | $1.84 | $1.84 | $1.84 | 437,539 |
2019-08-29 | $1.88 | $1.91 | $1.86 | $1.88 | $1.88 | 354,012 |
2019-08-28 | $1.94 | $1.95 | $1.84 | $1.90 | $1.90 | 438,358 |
2019-08-27 | $1.92 | $1.99 | $1.90 | $1.90 | $1.90 | 368,742 |
2019-08-26 | $2.00 | $2.02 | $1.87 | $1.92 | $1.92 | 375,411 |
2019-08-23 | $2.00 | $2.04 | $1.89 | $1.97 | $1.97 | 755,611 |
2019-08-22 | $1.89 | $2.00 | $1.86 | $1.94 | $1.94 | 664,586 |
2019-08-21 | $1.86 | $1.94 | $1.84 | $1.89 | $1.89 | 453,096 |
2019-08-20 | $1.88 | $1.93 | $1.83 | $1.91 | $1.91 | 498,344 |
2019-08-19 | $1.94 | $1.95 | $1.86 | $1.88 | $1.88 | 680,484 |
2019-08-16 | $1.81 | $1.88 | $1.76 | $1.85 | $1.85 | 581,637 |
2019-08-15 | $1.87 | $1.87 | $1.80 | $1.81 | $1.81 | 679,443 |
2019-08-14 | $1.95 | $1.95 | $1.82 | $1.82 | $1.82 | 1,061,499 |
2019-08-13 | $2.12 | $2.12 | $1.91 | $1.98 | $1.98 | 1,311,491 |
2019-08-12 | $2.20 | $2.20 | $2.05 | $2.08 | $2.08 | 577,502 |
2019-08-09 | $2.13 | $2.20 | $2.07 | $2.18 | $2.18 | 802,720 |
2019-08-08 | $2.19 | $2.22 | $2.06 | $2.07 | $2.07 | 551,211 |
2019-08-07 | $2.11 | $2.20 | $2.00 | $2.12 | $2.12 | 986,520 |
2019-08-06 | $2.27 | $2.30 | $1.97 | $2.08 | $2.08 | 1,250,281 |
2019-08-05 | $2.40 | $2.47 | $2.21 | $2.24 | $2.24 | 2,770,337 |
2019-08-02 | $2.16 | $2.33 | $2.13 | $2.21 | $2.21 | 1,423,634 |
2019-08-01 | $2.18 | $2.19 | $1.95 | $2.13 | $2.13 | 897,484 |
2019-07-31 | $1.94 | $2.23 | $1.93 | $2.20 | $2.20 | 2,499,745 |
2019-07-30 | $1.95 | $1.97 | $1.87 | $1.91 | $1.91 | 819,952 |
2019-07-29 | $1.97 | $1.99 | $1.83 | $1.94 | $1.94 | 671,015 |
2019-07-26 | $2.02 | $2.05 | $1.93 | $1.97 | $1.97 | 519,342 |
2019-07-25 | $1.99 | $2.03 | $1.93 | $2.01 | $2.01 | 585,082 |
2019-07-24 | $2.04 | $2.05 | $1.92 | $1.97 | $1.97 | 608,120 |
2019-07-23 | $1.95 | $2.07 | $1.85 | $2.02 | $2.02 | 936,373 |
2019-07-22 | $1.94 | $1.98 | $1.82 | $1.95 | $1.95 | 1,489,786 |
2019-07-19 | $2.05 | $2.10 | $1.87 | $1.98 | $1.98 | 1,676,378 |
2019-07-18 | $2.02 | $2.20 | $2.02 | $2.05 | $2.05 | 2,142,350 |
2019-07-17 | $2.06 | $2.18 | $2.00 | $2.00 | $2.00 | 1,991,218 |
2019-07-16 | $2.15 | $2.25 | $2.06 | $2.08 | $2.08 | 1,193,552 |
2019-07-15 | $2.05 | $2.23 | $2.04 | $2.20 | $2.20 | 1,423,861 |
2019-07-12 | $2.44 | $2.45 | $2.01 | $2.26 | $2.26 | 3,196,103 |
2019-07-11 | $2.50 | $2.52 | $2.32 | $2.35 | $2.35 | 2,034,458 |
2019-07-10 | $2.66 | $2.72 | $2.51 | $2.55 | $2.55 | 1,736,549 |
2019-07-09 | $2.78 | $2.82 | $2.57 | $2.63 | $2.63 | 2,032,519 |
2019-07-08 | $2.89 | $2.90 | $2.72 | $2.78 | $2.78 | 2,116,566 |
2019-07-05 | $2.71 | $2.84 | $2.71 | $2.80 | $2.80 | 884,671 |
2019-07-03 | $2.88 | $2.92 | $2.71 | $2.78 | $2.78 | 1,819,392 |
2019-07-02 | $2.69 | $2.95 | $2.51 | $2.79 | $2.79 | 2,691,367 |
2019-07-01 | $2.90 | $2.90 | $2.70 | $2.71 | $2.71 | 2,812,711 |
2019-06-28 | $3.25 | $3.27 | $3.08 | $3.14 | $3.14 | 2,929,108 |
2019-06-27 | $3.26 | $3.31 | $2.85 | $3.07 | $3.07 | 5,599,799 |
2019-06-26 | $3.66 | $3.95 | $3.51 | $3.79 | $3.79 | 10,632,909 |
2019-06-25 | $3.50 | $3.56 | $3.22 | $3.30 | $3.30 | 6,549,004 |
2019-06-24 | $2.87 | $3.29 | $2.80 | $3.04 | $3.04 | 7,001,980 |
2019-06-21 | $2.74 | $2.76 | $2.56 | $2.75 | $2.75 | 1,774,161 |
2019-06-20 | $2.62 | $2.65 | $2.46 | $2.60 | $2.60 | 1,682,043 |
2019-06-19 | $2.67 | $2.74 | $2.53 | $2.62 | $2.62 | 627,963 |
2019-06-18 | $2.81 | $2.82 | $2.64 | $2.69 | $2.69 | 1,010,969 |
2019-06-17 | $3.02 | $3.05 | $2.73 | $2.81 | $2.81 | 2,682,116 |
2019-06-14 | $2.59 | $2.79 | $2.59 | $2.73 | $2.73 | 2,087,519 |
2019-06-13 | $2.49 | $2.65 | $2.44 | $2.59 | $2.59 | 1,059,333 |
2019-06-12 | $2.51 | $2.64 | $2.41 | $2.50 | $2.50 | 573,538 |
2019-06-11 | $2.53 | $2.58 | $2.44 | $2.44 | $2.44 | 464,644 |
2019-06-10 | $2.69 | $2.75 | $2.42 | $2.51 | $2.51 | 971,084 |
2019-06-07 | $2.55 | $2.76 | $2.50 | $2.70 | $2.70 | 934,418 |
2019-06-06 | $2.90 | $2.99 | $2.50 | $2.53 | $2.53 | 1,139,550 |
2019-06-05 | $3.19 | $3.20 | $2.75 | $2.91 | $2.91 | 929,344 |
2019-06-04 | $3.09 | $3.23 | $3.08 | $3.16 | $3.16 | 492,074 |
2019-06-03 | $3.17 | $3.26 | $3.07 | $3.16 | $3.16 | 516,378 |
2019-05-31 | $3.15 | $3.36 | $3.06 | $3.24 | $3.24 | 678,965 |
2019-05-30 | $3.35 | $3.40 | $3.10 | $3.17 | $3.17 | 1,133,983 |
2019-05-29 | $3.42 | $3.49 | $3.19 | $3.45 | $3.45 | 1,223,791 |
2019-05-28 | $3.92 | $4.03 | $3.41 | $3.49 | $3.49 | 1,703,048 |
2019-05-24 | $3.92 | $3.94 | $3.65 | $3.86 | $3.86 | 970,528 |
2019-05-23 | $3.85 | $3.93 | $3.67 | $3.79 | $3.79 | 863,009 |
2019-05-22 | $4.10 | $4.17 | $3.93 | $4.05 | $4.05 | 787,341 |
2019-05-21 | $4.16 | $4.24 | $4.06 | $4.10 | $4.10 | 785,838 |
2019-05-20 | $4.25 | $4.30 | $4.04 | $4.16 | $4.16 | 936,165 |
2019-05-17 | $3.97 | $4.20 | $3.90 | $4.07 | $4.07 | 1,478,430 |
2019-05-16 | $4.25 | $4.57 | $4.17 | $4.31 | $4.31 | 1,163,556 |
2019-05-15 | $4.30 | $4.55 | $4.17 | $4.51 | $4.51 | 1,421,826 |
2019-05-14 | $4.65 | $4.85 | $4.03 | $4.23 | $4.23 | 3,232,734 |
2019-05-13 | $4.45 | $4.88 | $4.26 | $4.45 | $4.45 | 6,235,744 |
2019-05-10 | $3.66 | $4.40 | $3.54 | $4.04 | $4.04 | 2,195,340 |
2019-05-09 | $4.10 | $4.12 | $3.55 | $3.63 | $3.63 | 2,120,068 |
2019-05-08 | $4.22 | $4.30 | $4.03 | $4.09 | $4.09 | 891,303 |
2019-05-07 | $4.73 | $4.80 | $4.18 | $4.19 | $4.19 | 1,592,200 |
2019-05-06 | $4.50 | $4.66 | $4.30 | $4.61 | $4.61 | 916,857 |
2019-05-03 | $4.73 | $5.04 | $4.61 | $4.67 | $4.67 | 1,915,871 |
2019-05-02 | $4.82 | $4.85 | $4.20 | $4.44 | $4.44 | 1,516,305 |
2019-05-01 | $5.36 | $5.45 | $4.60 | $4.71 | $4.71 | 1,624,055 |
2019-04-30 | $5.33 | $5.53 | $5.20 | $5.27 | $5.27 | 949,677 |
2019-04-29 | $5.23 | $5.35 | $5.02 | $5.18 | $5.18 | 799,061 |
2019-04-26 | $5.60 | $5.75 | $5.15 | $5.23 | $5.23 | 1,726,593 |
2019-04-25 | $5.75 | $5.93 | $5.65 | $5.89 | $5.89 | 1,146,269 |
2019-04-24 | $5.75 | $5.95 | $5.56 | $5.80 | $5.80 | 1,769,199 |
2019-04-23 | $5.80 | $6.14 | $5.65 | $6.02 | $6.02 | 3,205,042 |
2019-04-22 | $5.30 | $5.67 | $5.10 | $5.52 | $5.52 | 1,824,369 |
2019-04-18 | $5.00 | $5.41 | $4.93 | $5.40 | $5.40 | 1,849,825 |
2019-04-17 | $4.93 | $5.42 | $4.82 | $4.90 | $4.90 | 3,004,373 |
2019-04-16 | $4.76 | $4.95 | $4.55 | $4.93 | $4.93 | 1,724,738 |
2019-04-15 | $4.65 | $4.94 | $4.56 | $4.71 | $4.71 | 1,835,029 |
2019-04-12 | $4.65 | $4.84 | $4.56 | $4.61 | $4.61 | 793,842 |
2019-04-11 | $4.54 | $4.67 | $4.36 | $4.58 | $4.58 | 1,186,031 |
2019-04-10 | $4.63 | $4.95 | $4.46 | $4.89 | $4.89 | 2,241,094 |
2019-04-09 | $4.58 | $4.64 | $4.36 | $4.43 | $4.43 | 768,307 |
2019-04-08 | $4.66 | $4.89 | $4.54 | $4.60 | $4.60 | 2,292,927 |
2019-04-05 | $4.50 | $4.75 | $4.36 | $4.46 | $4.46 | 3,073,920 |
2019-04-04 | $4.60 | $4.78 | $4.14 | $4.20 | $4.20 | 2,534,780 |
2019-04-03 | $4.65 | $5.14 | $4.51 | $4.86 | $4.86 | 6,998,481 |
2019-04-02 | $4.66 | $5.15 | $4.06 | $4.34 | $4.34 | 10,791,868 |
2019-04-01 | $3.37 | $3.77 | $3.36 | $3.54 | $3.54 | 1,431,275 |
2019-03-29 | $3.24 | $3.43 | $3.20 | $3.27 | $3.27 | 998,959 |
2019-03-28 | $3.14 | $3.19 | $3.06 | $3.14 | $3.14 | 295,653 |
2019-03-27 | $3.22 | $3.24 | $3.01 | $3.16 | $3.16 | 959,021 |
2019-03-26 | $3.24 | $3.35 | $3.01 | $3.13 | $3.13 | 511,006 |
2019-03-25 | $3.41 | $3.41 | $3.00 | $3.12 | $3.12 | 1,198,663 |
2019-03-22 | $3.66 | $3.71 | $3.40 | $3.45 | $3.45 | 880,565 |
2019-03-21 | $4.00 | $4.14 | $3.55 | $3.70 | $3.70 | 1,574,610 |
2019-03-20 | $4.08 | $4.23 | $3.86 | $3.96 | $3.96 | 1,282,536 |
2019-03-19 | $3.96 | $4.10 | $3.76 | $3.99 | $3.99 | 987,683 |
2019-03-18 | $4.10 | $4.34 | $3.75 | $3.88 | $3.88 | 2,983,454 |
2019-03-15 | $3.42 | $3.75 | $3.38 | $3.73 | $3.73 | 1,376,114 |
2019-03-14 | $3.30 | $3.43 | $3.25 | $3.40 | $3.40 | 557,279 |
2019-03-13 | $3.30 | $3.41 | $3.20 | $3.34 | $3.34 | 486,363 |
2019-03-12 | $3.65 | $3.65 | $3.19 | $3.35 | $3.35 | 872,447 |
2019-03-11 | $3.61 | $3.72 | $3.50 | $3.55 | $3.55 | 709,414 |
2019-03-08 | $3.49 | $3.69 | $3.46 | $3.69 | $3.69 | 1,820,033 |
2019-03-07 | $3.23 | $3.62 | $3.11 | $3.49 | $3.49 | 1,090,719 |
2019-03-06 | $3.35 | $3.43 | $3.22 | $3.23 | $3.23 | 593,853 |
2019-03-05 | $3.32 | $3.44 | $3.16 | $3.39 | $3.39 | 1,460,700 |
2019-03-04 | $3.17 | $3.24 | $2.85 | $3.00 | $3.00 | 1,139,574 |
2019-03-01 | $3.20 | $3.48 | $3.17 | $3.26 | $3.26 | 1,034,536 |
2019-02-28 | $3.25 | $3.44 | $3.04 | $3.20 | $3.20 | 1,039,373 |
2019-02-27 | $3.65 | $3.65 | $3.00 | $3.21 | $3.21 | 1,684,806 |
2019-02-26 | $3.59 | $3.74 | $3.56 | $3.60 | $3.60 | 856,558 |
2019-02-25 | $3.75 | $3.94 | $3.55 | $3.59 | $3.59 | 2,556,018 |
2019-02-22 | $3.75 | $4.04 | $3.60 | $3.95 | $3.95 | 4,107,551 |
2019-02-21 | $3.75 | $3.90 | $3.39 | $3.52 | $3.52 | 3,356,663 |
2019-02-20 | $3.35 | $4.07 | $3.23 | $3.74 | $3.74 | 12,586,251 |
2019-02-19 | $2.94 | $4.24 | $2.90 | $3.33 | $3.33 | 20,132,769 |
2019-02-15 | $2.33 | $2.48 | $2.26 | $2.47 | $2.47 | 1,013,320 |
2019-02-14 | $2.11 | $2.40 | $2.08 | $2.26 | $2.26 | 1,289,979 |
2019-02-13 | $2.15 | $2.22 | $2.06 | $2.11 | $2.11 | 462,748 |
2019-02-12 | $2.19 | $2.21 | $2.08 | $2.21 | $2.21 | 330,562 |
2019-02-11 | $2.37 | $2.37 | $1.99 | $2.12 | $2.12 | 1,068,161 |
2019-02-08 | $1.91 | $2.45 | $1.90 | $2.37 | $2.37 | 3,485,603 |
2019-02-07 | $1.91 | $2.00 | $1.87 | $1.91 | $1.91 | 213,745 |
2019-02-06 | $2.01 | $2.01 | $1.83 | $1.89 | $1.89 | 228,796 |
2019-02-05 | $2.03 | $2.05 | $1.92 | $1.95 | $1.95 | 431,200 |
2019-02-04 | $1.82 | $2.10 | $1.80 | $1.92 | $1.92 | 785,877 |
2019-02-01 | $1.83 | $1.90 | $1.76 | $1.81 | $1.81 | 181,358 |
2019-01-31 | $1.82 | $1.93 | $1.81 | $1.85 | $1.85 | 308,943 |
2019-01-30 | $1.80 | $1.92 | $1.79 | $1.84 | $1.84 | 328,192 |
2019-01-29 | $1.68 | $1.86 | $1.67 | $1.79 | $1.79 | 303,724 |
2019-01-28 | $1.74 | $1.75 | $1.65 | $1.70 | $1.70 | 218,052 |
2019-01-25 | $1.87 | $1.94 | $1.68 | $1.76 | $1.76 | 396,448 |
2019-01-24 | $1.82 | $2.01 | $1.80 | $1.89 | $1.89 | 872,450 |
2019-01-23 | $1.60 | $1.97 | $1.59 | $1.82 | $1.82 | 879,358 |
2019-01-22 | $1.66 | $1.67 | $1.55 | $1.57 | $1.57 | 263,957 |
2019-01-18 | $1.60 | $1.69 | $1.54 | $1.63 | $1.63 | 435,059 |
2019-01-17 | $1.61 | $1.63 | $1.55 | $1.55 | $1.55 | 150,682 |
2019-01-16 | $1.63 | $1.65 | $1.60 | $1.60 | $1.60 | 144,882 |
2019-01-15 | $1.63 | $1.66 | $1.60 | $1.62 | $1.62 | 281,728 |
2019-01-14 | $1.60 | $1.65 | $1.58 | $1.62 | $1.62 | 212,375 |
2019-01-11 | $1.65 | $1.68 | $1.60 | $1.62 | $1.62 | 177,629 |
2019-01-10 | $1.68 | $1.70 | $1.60 | $1.63 | $1.63 | 382,681 |
2019-01-09 | $1.71 | $1.79 | $1.67 | $1.73 | $1.73 | 263,731 |
2019-01-08 | $1.67 | $1.82 | $1.63 | $1.70 | $1.70 | 587,565 |
2019-01-07 | $1.68 | $1.75 | $1.51 | $1.63 | $1.63 | 561,842 |
2019-01-04 | $1.61 | $1.67 | $1.56 | $1.65 | $1.65 | 297,798 |
2019-01-03 | $1.73 | $1.75 | $1.52 | $1.54 | $1.54 | 457,363 |
2019-01-02 | $1.51 | $1.75 | $1.50 | $1.71 | $1.71 | 576,015 |
2018-12-31 | $1.58 | $1.60 | $1.45 | $1.51 | $1.51 | 538,424 |
2018-12-28 | $1.68 | $1.68 | $1.52 | $1.57 | $1.57 | 712,732 |
2018-12-27 | $1.40 | $1.65 | $1.40 | $1.64 | $1.64 | 1,094,744 |
2018-12-26 | $1.46 | $1.50 | $1.29 | $1.49 | $1.49 | 942,180 |
2018-12-24 | $1.52 | $1.60 | $1.39 | $1.44 | $1.44 | 494,436 |
2018-12-21 | $1.64 | $1.74 | $1.41 | $1.50 | $1.50 | 941,943 |
2018-12-20 | $2.00 | $2.03 | $1.66 | $1.71 | $1.71 | 1,198,052 |
2018-12-19 | $2.07 | $2.28 | $1.77 | $1.89 | $1.89 | 5,309,900 |
2018-12-18 | $1.94 | $2.03 | $1.70 | $1.77 | $1.77 | 1,329,576 |
2018-12-17 | $1.41 | $1.85 | $1.41 | $1.79 | $1.79 | 1,454,922 |
2018-12-14 | $1.48 | $1.53 | $1.35 | $1.35 | $1.35 | 437,956 |
2018-12-13 | $1.51 | $1.60 | $1.45 | $1.54 | $1.54 | 326,500 |
2018-12-12 | $1.50 | $1.70 | $1.49 | $1.61 | $1.61 | 680,561 |
2018-12-11 | $1.70 | $1.73 | $1.49 | $1.54 | $1.54 | 521,403 |
2018-12-10 | $1.76 | $1.77 | $1.68 | $1.69 | $1.69 | 157,928 |
2018-12-07 | $1.72 | $1.82 | $1.71 | $1.73 | $1.73 | 211,770 |
2018-12-06 | $1.80 | $1.85 | $1.70 | $1.79 | $1.79 | 317,329 |
2018-12-04 | $1.90 | $1.90 | $1.75 | $1.76 | $1.76 | 311,901 |
2018-12-03 | $1.93 | $1.93 | $1.75 | $1.83 | $1.83 | 300,132 |
2018-11-30 | $1.90 | $1.95 | $1.76 | $1.86 | $1.86 | 681,439 |
2018-11-29 | $2.20 | $2.34 | $1.92 | $1.95 | $1.95 | 1,113,508 |
2018-11-28 | $2.00 | $2.50 | $1.91 | $2.09 | $2.09 | 2,223,306 |
2018-11-27 | $1.77 | $1.89 | $1.70 | $1.77 | $1.77 | 196,802 |
2018-11-26 | $2.00 | $2.00 | $1.77 | $1.83 | $1.83 | 244,194 |
2018-11-23 | $1.91 | $1.98 | $1.81 | $1.85 | $1.85 | 212,751 |
2018-11-21 | $1.91 | $1.97 | $1.85 | $1.91 | $1.91 | 329,403 |
2018-11-20 | $1.82 | $1.85 | $1.65 | $1.85 | $1.85 | 501,257 |
2018-11-19 | $2.17 | $2.24 | $1.86 | $1.89 | $1.89 | 734,277 |
2018-11-16 | $2.29 | $2.37 | $2.17 | $2.19 | $2.19 | 256,882 |
2018-11-15 | $2.25 | $2.35 | $2.15 | $2.25 | $2.25 | 347,351 |
2018-11-14 | $2.50 | $2.60 | $2.20 | $2.20 | $2.20 | 494,686 |
2018-11-13 | $2.33 | $2.53 | $2.33 | $2.50 | $2.50 | 273,312 |
2018-11-12 | $2.54 | $2.62 | $2.30 | $2.36 | $2.36 | 402,655 |
2018-11-09 | $2.62 | $2.66 | $2.52 | $2.56 | $2.56 | 253,626 |
2018-11-08 | $2.88 | $2.88 | $2.53 | $2.57 | $2.57 | 622,591 |
2018-11-07 | $3.02 | $3.12 | $2.72 | $2.90 | $2.90 | 891,340 |
2018-11-06 | $2.52 | $3.33 | $2.50 | $2.95 | $2.95 | 2,702,282 |
2018-11-05 | $2.53 | $2.69 | $2.51 | $2.51 | $2.51 | 280,336 |
2018-11-02 | $2.59 | $2.69 | $2.45 | $2.54 | $2.54 | 316,941 |
2018-11-01 | $2.37 | $2.59 | $2.37 | $2.56 | $2.56 | 395,374 |
2018-10-31 | $2.37 | $2.40 | $2.25 | $2.36 | $2.36 | 261,058 |
2018-10-30 | $2.42 | $2.50 | $2.25 | $2.28 | $2.28 | 206,683 |
2018-10-29 | $2.54 | $2.65 | $2.38 | $2.41 | $2.41 | 296,375 |
2018-10-26 | $2.39 | $2.65 | $2.38 | $2.52 | $2.52 | 256,320 |
2018-10-25 | $2.38 | $2.48 | $2.36 | $2.42 | $2.42 | 206,695 |
2018-10-24 | $2.41 | $2.68 | $2.35 | $2.37 | $2.37 | 726,862 |
2018-10-23 | $2.31 | $2.43 | $2.21 | $2.40 | $2.40 | 335,977 |
2018-10-22 | $2.47 | $2.53 | $2.30 | $2.39 | $2.39 | 383,483 |
2018-10-19 | $2.54 | $2.72 | $2.41 | $2.48 | $2.48 | 399,315 |
2018-10-18 | $2.65 | $2.70 | $2.46 | $2.53 | $2.53 | 361,368 |
2018-10-17 | $2.98 | $2.98 | $2.62 | $2.72 | $2.72 | 667,269 |
2018-10-16 | $2.83 | $2.99 | $2.60 | $2.96 | $2.96 | 765,060 |
2018-10-15 | $2.80 | $2.89 | $2.62 | $2.70 | $2.70 | 949,330 |
2018-10-12 | $2.22 | $3.11 | $2.22 | $2.57 | $2.57 | 4,990,700 |
2018-10-11 | $2.15 | $2.32 | $2.15 | $2.16 | $2.16 | 662,070 |
2018-10-10 | $2.72 | $2.73 | $2.15 | $2.17 | $2.17 | 919,538 |
2018-10-09 | $2.85 | $2.88 | $2.67 | $2.71 | $2.71 | 349,167 |
2018-10-08 | $3.02 | $3.12 | $2.83 | $2.85 | $2.85 | 359,386 |
2018-10-05 | $3.34 | $3.46 | $2.91 | $3.02 | $3.02 | 511,422 |
2018-10-04 | $3.44 | $3.49 | $3.30 | $3.36 | $3.36 | 140,699 |
2018-10-03 | $3.46 | $3.47 | $3.30 | $3.43 | $3.43 | 312,947 |
2018-10-02 | $3.40 | $3.50 | $3.36 | $3.42 | $3.42 | 222,439 |
2018-10-01 | $3.74 | $3.76 | $3.36 | $3.45 | $3.45 | 536,999 |
2018-09-28 | $3.78 | $3.85 | $3.53 | $3.65 | $3.65 | 312,482 |
2018-09-27 | $3.83 | $3.87 | $3.75 | $3.78 | $3.78 | 230,373 |
2018-09-26 | $3.95 | $3.99 | $3.70 | $3.82 | $3.82 | 349,100 |
2018-09-25 | $4.07 | $4.09 | $3.95 | $3.95 | $3.95 | 226,849 |
2018-09-24 | $3.95 | $4.14 | $3.92 | $4.08 | $4.08 | 279,861 |
2018-09-21 | $4.28 | $4.29 | $3.94 | $3.99 | $3.99 | 536,908 |
2018-09-20 | $4.16 | $4.16 | $4.01 | $4.09 | $4.09 | 296,537 |
2018-09-19 | $3.78 | $4.17 | $3.78 | $4.12 | $4.12 | 446,691 |
2018-09-18 | $3.82 | $3.93 | $3.81 | $3.89 | $3.89 | 201,195 |
2018-09-17 | $3.92 | $3.94 | $3.73 | $3.81 | $3.81 | 384,902 |
2018-09-14 | $3.76 | $3.94 | $3.63 | $3.94 | $3.94 | 506,879 |
2018-09-13 | $3.75 | $3.93 | $3.61 | $3.80 | $3.80 | 826,262 |
2018-09-12 | $4.23 | $4.30 | $3.61 | $3.74 | $3.74 | 1,145,041 |
2018-09-11 | $4.46 | $4.51 | $4.11 | $4.29 | $4.29 | 603,606 |
2018-09-10 | $4.36 | $4.65 | $4.35 | $4.50 | $4.50 | 697,026 |
2018-09-07 | $5.65 | $5.82 | $4.28 | $4.30 | $4.30 | 1,781,200 |
2018-09-06 | $5.74 | $5.80 | $5.56 | $5.68 | $5.68 | 285,787 |
2018-09-05 | $6.05 | $6.05 | $5.57 | $5.71 | $5.71 | 559,338 |
2018-09-04 | $6.54 | $6.79 | $6.13 | $6.19 | $6.19 | 871,273 |
2018-08-31 | $6.07 | $6.44 | $6.05 | $6.30 | $6.30 | 412,432 |
2018-08-30 | $6.10 | $6.25 | $5.94 | $6.10 | $6.10 | 364,967 |
2018-08-29 | $6.43 | $6.44 | $6.05 | $6.22 | $6.22 | 508,695 |
2018-08-28 | $6.18 | $6.47 | $6.01 | $6.31 | $6.31 | 1,369,308 |
2018-08-27 | $5.63 | $6.07 | $5.55 | $5.76 | $5.76 | 980,948 |
2018-08-24 | $5.43 | $5.73 | $5.40 | $5.50 | $5.50 | 330,820 |
2018-08-23 | $5.63 | $5.69 | $5.45 | $5.47 | $5.47 | 390,182 |
2018-08-22 | $5.36 | $5.88 | $5.36 | $5.63 | $5.63 | 604,763 |
2018-08-21 | $5.34 | $5.45 | $5.22 | $5.31 | $5.31 | 366,133 |
2018-08-20 | $5.36 | $5.45 | $4.95 | $5.31 | $5.31 | 425,457 |
2018-08-17 | $5.51 | $5.59 | $5.30 | $5.37 | $5.37 | 255,921 |
2018-08-16 | $5.07 | $5.53 | $4.76 | $5.39 | $5.39 | 1,033,219 |
2018-08-15 | $6.50 | $6.63 | $5.34 | $5.35 | $5.35 | 1,468,268 |
2018-08-14 | $6.65 | $6.94 | $6.61 | $6.65 | $6.65 | 341,306 |
2018-08-13 | $6.88 | $6.95 | $6.63 | $6.71 | $6.71 | 391,128 |
2018-08-10 | $6.87 | $7.30 | $6.80 | $6.96 | $6.96 | 763,154 |
2018-08-09 | $6.60 | $7.05 | $6.60 | $6.80 | $6.80 | 511,721 |
2018-08-08 | $6.63 | $6.80 | $6.55 | $6.73 | $6.73 | 615,722 |
2018-08-07 | $7.15 | $7.15 | $6.86 | $6.93 | $6.93 | 643,931 |
2018-08-06 | $6.81 | $6.97 | $6.52 | $6.80 | $6.80 | 564,593 |
2018-08-03 | $6.74 | $7.17 | $6.60 | $6.83 | $6.83 | 1,245,087 |
2018-08-02 | $6.33 | $6.90 | $6.30 | $6.79 | $6.79 | 1,270,686 |
2018-08-01 | $6.68 | $6.68 | $6.30 | $6.43 | $6.43 | 759,998 |
2018-07-31 | $7.37 | $7.52 | $6.46 | $6.49 | $6.49 | 1,569,011 |
2018-07-30 | $7.60 | $7.64 | $7.17 | $7.62 | $7.62 | 870,358 |
2018-07-27 | $7.49 | $7.81 | $7.03 | $7.59 | $7.59 | 2,144,393 |
2018-07-26 | $7.92 | $8.18 | $7.80 | $7.90 | $7.90 | 1,115,162 |
2018-07-25 | $7.88 | $8.27 | $7.38 | $7.98 | $7.98 | 3,961,451 |
2018-07-24 | $7.59 | $8.56 | $7.15 | $8.40 | $8.40 | 13,595,255 |
2018-07-23 | $6.29 | $6.70 | $6.07 | $6.59 | $6.59 | 3,070,548 |
2018-07-20 | $6.06 | $6.64 | $5.81 | $5.90 | $5.90 | 2,512,707 |
2018-07-19 | $5.77 | $6.30 | $5.77 | $6.07 | $6.07 | 2,385,028 |
2018-07-18 | $6.13 | $6.46 | $5.60 | $5.73 | $5.73 | 5,603,638 |
2018-07-17 | $4.60 | $6.60 | $4.57 | $6.29 | $6.29 | 8,344,443 |
2018-07-16 | $4.64 | $4.79 | $4.55 | $4.57 | $4.57 | 200,470 |
2018-07-13 | $4.60 | $4.80 | $4.43 | $4.66 | $4.66 | 237,086 |
2018-07-12 | $4.73 | $4.81 | $4.47 | $4.57 | $4.57 | 296,007 |
2018-07-11 | $4.55 | $4.90 | $4.41 | $4.68 | $4.68 | 490,830 |
2018-07-10 | $4.92 | $4.95 | $4.49 | $4.65 | $4.65 | 779,726 |
2018-07-09 | $5.29 | $5.29 | $4.80 | $4.87 | $4.87 | 902,322 |
2018-07-06 | $6.01 | $6.08 | $5.04 | $5.15 | $5.15 | 1,241,953 |
2018-07-05 | $6.28 | $6.40 | $6.00 | $6.01 | $6.01 | 510,893 |
2018-07-03 | $6.46 | $6.49 | $6.11 | $6.25 | $6.25 | 272,768 |
2018-07-02 | $6.28 | $6.88 | $6.28 | $6.38 | $6.38 | 482,256 |
2018-06-29 | $6.65 | $6.75 | $6.28 | $6.34 | $6.34 | 316,757 |
2018-06-28 | $6.55 | $6.72 | $6.38 | $6.56 | $6.56 | 239,206 |
2018-06-27 | $6.80 | $6.93 | $6.53 | $6.59 | $6.59 | 226,675 |
2018-06-26 | $6.58 | $7.11 | $6.54 | $6.80 | $6.80 | 343,639 |
2018-06-25 | $6.80 | $6.85 | $6.41 | $6.57 | $6.57 | 509,439 |
2018-06-22 | $7.15 | $7.24 | $6.82 | $6.88 | $6.88 | 539,530 |
2018-06-21 | $7.67 | $7.75 | $7.01 | $7.27 | $7.27 | 426,715 |
2018-06-20 | $7.23 | $7.60 | $7.22 | $7.35 | $7.35 | 246,030 |
2018-06-19 | $7.33 | $7.48 | $7.16 | $7.32 | $7.32 | 163,438 |
2018-06-18 | $7.26 | $7.52 | $7.26 | $7.38 | $7.38 | 214,224 |
2018-06-15 | $7.41 | $7.57 | $7.26 | $7.40 | $7.40 | 248,177 |
2018-06-14 | $7.25 | $7.70 | $7.25 | $7.54 | $7.54 | 285,889 |
2018-06-13 | $7.31 | $7.47 | $7.21 | $7.26 | $7.26 | 232,983 |
2018-06-12 | $7.50 | $7.75 | $7.35 | $7.36 | $7.36 | 245,593 |
2018-06-11 | $7.61 | $7.68 | $7.20 | $7.44 | $7.44 | 336,141 |
2018-06-08 | $7.61 | $7.88 | $7.41 | $7.71 | $7.71 | 188,527 |
2018-06-07 | $7.71 | $7.92 | $7.50 | $7.65 | $7.65 | 220,498 |
2018-06-06 | $7.79 | $8.00 | $7.75 | $7.78 | $7.78 | 325,680 |
2018-06-05 | $7.73 | $8.03 | $7.61 | $7.80 | $7.80 | 298,294 |
2018-06-04 | $7.59 | $8.15 | $7.50 | $7.73 | $7.73 | 689,028 |
2018-06-01 | $6.93 | $7.70 | $6.93 | $7.39 | $7.39 | 1,010,591 |
2018-05-31 | $6.97 | $7.11 | $6.82 | $6.98 | $6.98 | 238,074 |
2018-05-30 | $7.08 | $7.15 | $6.82 | $6.97 | $6.97 | 409,458 |
2018-05-29 | $7.53 | $7.56 | $7.00 | $7.08 | $7.08 | 516,295 |
2018-05-25 | $7.73 | $7.76 | $7.55 | $7.59 | $7.59 | 224,440 |
2018-05-24 | $7.79 | $7.88 | $7.60 | $7.79 | $7.79 | 327,567 |
2018-05-23 | $7.78 | $8.05 | $7.50 | $7.89 | $7.89 | 634,430 |
2018-05-22 | $8.06 | $8.50 | $7.84 | $7.85 | $7.85 | 617,131 |
2018-05-21 | $8.85 | $9.10 | $8.11 | $8.28 | $8.28 | 806,542 |
2018-05-18 | $9.48 | $9.48 | $8.57 | $9.00 | $9.00 | 1,467,053 |
2018-05-17 | $8.50 | $9.75 | $8.15 | $9.51 | $9.51 | 1,868,006 |
2018-05-16 | $7.80 | $8.64 | $7.65 | $8.50 | $8.50 | 998,288 |
2018-05-15 | $7.60 | $7.95 | $7.58 | $7.83 | $7.83 | 297,355 |
2018-05-14 | $7.40 | $7.73 | $7.38 | $7.63 | $7.63 | 374,853 |
2018-05-11 | $7.44 | $7.55 | $7.27 | $7.38 | $7.38 | 544,523 |
2018-05-10 | $7.41 | $7.65 | $7.15 | $7.23 | $7.23 | 430,519 |
2018-05-09 | $7.40 | $7.59 | $7.32 | $7.44 | $7.44 | 369,893 |
2018-05-08 | $7.56 | $7.77 | $7.34 | $7.40 | $7.40 | 280,904 |
2018-05-07 | $7.31 | $7.80 | $7.31 | $7.58 | $7.58 | 429,101 |
2018-05-04 | $7.90 | $8.15 | $7.41 | $7.56 | $7.56 | 672,271 |
2018-05-03 | $7.36 | $7.67 | $7.11 | $7.64 | $7.64 | 361,970 |
2018-05-02 | $7.37 | $7.37 | $7.14 | $7.24 | $7.24 | 215,810 |
2018-05-01 | $7.14 | $7.47 | $7.02 | $7.32 | $7.32 | 262,460 |
2018-04-30 | $7.46 | $7.49 | $7.13 | $7.22 | $7.22 | 410,000 |
2018-04-27 | $7.55 | $7.66 | $7.36 | $7.49 | $7.49 | 350,825 |
2018-04-26 | $7.32 | $7.88 | $7.24 | $7.47 | $7.47 | 658,212 |
2018-04-25 | $7.30 | $7.48 | $7.00 | $7.36 | $7.36 | 673,477 |
2018-04-24 | $6.90 | $7.66 | $6.64 | $7.58 | $7.58 | 1,451,264 |
2018-04-23 | $6.66 | $6.90 | $6.46 | $6.55 | $6.55 | 356,891 |
2018-04-20 | $6.66 | $6.95 | $6.56 | $6.65 | $6.65 | 454,078 |
2018-04-19 | $6.75 | $6.75 | $6.25 | $6.70 | $6.70 | 745,376 |
2018-04-18 | $6.95 | $7.19 | $6.84 | $6.87 | $6.87 | 745,710 |
2018-04-17 | $7.32 | $7.87 | $7.29 | $7.30 | $7.30 | 635,332 |
2018-04-16 | $7.70 | $7.70 | $7.06 | $7.31 | $7.31 | 595,405 |
2018-04-13 | $8.04 | $8.36 | $7.50 | $7.75 | $7.75 | 1,567,578 |
2018-04-12 | $7.35 | $8.20 | $7.12 | $7.47 | $7.47 | 4,081,899 |
2018-04-11 | $6.35 | $7.10 | $6.35 | $6.62 | $6.62 | 564,730 |
2018-04-10 | $6.41 | $6.73 | $6.35 | $6.49 | $6.49 | 432,338 |
2018-04-09 | $6.58 | $6.78 | $6.25 | $6.40 | $6.40 | 525,578 |
2018-04-06 | $7.18 | $7.77 | $6.53 | $6.64 | $6.64 | 1,654,538 |
2018-04-05 | $6.40 | $7.81 | $6.38 | $7.22 | $7.22 | 3,419,551 |
2018-04-04 | $6.25 | $6.60 | $6.20 | $6.42 | $6.42 | 311,401 |
2018-04-03 | $6.39 | $6.89 | $6.23 | $6.53 | $6.53 | 474,571 |
2018-04-02 | $6.51 | $6.60 | $6.17 | $6.36 | $6.36 | 296,891 |
2018-03-29 | $6.25 | $6.65 | $6.00 | $6.62 | $6.62 | 512,286 |
2018-03-28 | $6.88 | $6.91 | $6.03 | $6.28 | $6.28 | 701,408 |
2018-03-27 | $7.34 | $7.55 | $6.83 | $6.95 | $6.95 | 310,389 |
2018-03-26 | $7.67 | $7.76 | $7.05 | $7.36 | $7.36 | 627,258 |
2018-03-23 | $7.65 | $7.76 | $7.40 | $7.50 | $7.50 | 426,910 |
2018-03-22 | $7.75 | $7.96 | $7.58 | $7.63 | $7.63 | 362,736 |
2018-03-21 | $8.15 | $8.43 | $7.74 | $7.94 | $7.94 | 477,268 |
2018-03-20 | $8.75 | $8.75 | $7.83 | $8.02 | $8.02 | 633,880 |
2018-03-19 | $8.12 | $8.75 | $7.85 | $8.42 | $8.42 | 1,029,582 |
2018-03-16 | $7.31 | $8.45 | $7.30 | $8.29 | $8.29 | 1,203,756 |
2018-03-15 | $8.12 | $8.29 | $7.33 | $7.51 | $7.51 | 1,026,496 |
2018-03-14 | $8.30 | $8.70 | $8.05 | $8.15 | $8.15 | 727,355 |
2018-03-13 | $8.83 | $8.92 | $8.54 | $8.70 | $8.70 | 565,909 |
2018-03-12 | $9.11 | $9.24 | $8.60 | $8.97 | $8.97 | 1,322,126 |
2018-03-09 | $9.55 | $9.78 | $9.05 | $9.24 | $9.24 | 746,696 |
2018-03-08 | $9.94 | $10.18 | $9.56 | $9.57 | $9.57 | 710,190 |
2018-03-07 | $10.09 | $10.37 | $10.02 | $10.08 | $10.08 | 578,624 |
2018-03-06 | $10.65 | $10.80 | $10.25 | $10.39 | $10.39 | 586,440 |
2018-03-05 | $10.67 | $10.85 | $10.25 | $10.83 | $10.83 | 716,880 |
2018-03-02 | $9.89 | $10.69 | $9.89 | $10.58 | $10.58 | 732,392 |
2018-03-01 | $9.93 | $10.72 | $9.91 | $10.13 | $10.13 | 1,134,863 |
2018-02-28 | $9.76 | $10.75 | $9.76 | $10.58 | $10.58 | 1,228,970 |
2018-02-27 | $9.95 | $10.12 | $9.65 | $9.96 | $9.96 | 567,884 |
2018-02-26 | $9.95 | $10.26 | $9.70 | $9.90 | $9.90 | 921,101 |
2018-02-23 | $9.85 | $10.44 | $9.82 | $10.27 | $10.27 | 1,084,813 |
2018-02-22 | $10.76 | $10.77 | $9.52 | $9.98 | $9.98 | 1,809,483 |
2018-02-21 | $10.70 | $11.39 | $10.50 | $10.60 | $10.60 | 1,551,652 |
2018-02-20 | $10.50 | $12.40 | $9.77 | $10.92 | $10.92 | 4,636,012 |
2018-02-16 | $14.09 | $15.20 | $10.55 | $11.46 | $11.46 | 12,316,654 |
2018-02-15 | $17.60 | $18.40 | $16.70 | $17.20 | $17.20 | 2,700,114 |
2018-02-14 | $17.20 | $17.40 | $16.50 | $16.59 | $16.59 | 1,643,876 |
2018-02-13 | $16.75 | $17.49 | $15.21 | $16.06 | $16.06 | 2,853,854 |
2018-02-12 | $16.57 | $18.14 | $16.57 | $17.54 | $17.54 | 3,972,595 |
2018-02-09 | $15.03 | $16.34 | $14.80 | $16.05 | $16.05 | 2,522,212 |
2018-02-08 | $15.80 | $15.90 | $14.25 | $14.89 | $14.89 | 2,144,077 |
2018-02-07 | $15.32 | $16.41 | $13.88 | $14.32 | $14.32 | 7,206,506 |
2018-02-06 | $10.40 | $13.49 | $10.40 | $12.95 | $12.95 | 2,756,733 |
2018-02-05 | $11.40 | $12.19 | $10.55 | $10.70 | $10.70 | 1,493,902 |
2018-02-02 | $12.08 | $12.75 | $11.60 | $12.16 | $12.16 | 1,793,422 |
2018-02-01 | $12.91 | $13.00 | $12.10 | $12.30 | $12.30 | 1,953,421 |
2018-01-31 | $14.50 | $15.67 | $13.36 | $13.75 | $13.75 | 1,701,584 |
2018-01-30 | $14.87 | $14.90 | $13.75 | $14.28 | $14.28 | 1,665,288 |
2018-01-29 | $16.85 | $17.00 | $15.10 | $15.23 | $15.23 | 1,656,620 |
2018-01-26 | $17.56 | $17.98 | $17.06 | $17.13 | $17.13 | 1,056,166 |
2018-01-25 | $18.95 | $19.15 | $17.80 | $17.91 | $17.91 | 1,026,486 |
2018-01-24 | $19.88 | $20.00 | $18.91 | $19.24 | $19.24 | 1,038,930 |
2018-01-23 | $19.51 | $20.11 | $18.63 | $19.60 | $19.60 | 1,416,914 |
2018-01-22 | $19.39 | $20.73 | $19.00 | $19.48 | $19.48 | 1,671,937 |
2018-01-19 | $20.39 | $20.48 | $19.50 | $19.91 | $19.91 | 1,567,026 |
2018-01-18 | $18.64 | $21.44 | $18.50 | $19.80 | $19.80 | 5,540,813 |
2018-01-17 | $17.50 | $18.10 | $16.04 | $17.76 | $17.76 | 4,031,679 |
2018-01-16 | $20.00 | $20.50 | $17.80 | $18.28 | $18.28 | 2,898,181 |
2018-01-12 | $21.16 | $22.08 | $20.92 | $21.88 | $21.88 | 1,679,485 |
2018-01-11 | $22.20 | $22.50 | $20.63 | $20.85 | $20.85 | 2,843,010 |
2018-01-10 | $23.90 | $24.19 | $22.70 | $22.94 | $22.94 | 1,993,121 |
2018-01-09 | $24.99 | $25.77 | $23.45 | $24.02 | $24.02 | 4,632,169 |
2018-01-08 | $25.14 | $25.15 | $22.75 | $23.42 | $23.42 | 2,933,031 |
2018-01-05 | $26.20 | $26.30 | $24.20 | $24.43 | $24.43 | 3,485,021 |
2018-01-04 | $24.87 | $25.48 | $22.53 | $24.27 | $24.27 | 4,474,144 |
2018-01-03 | $27.55 | $27.68 | $23.35 | $24.36 | $24.36 | 5,281,213 |
2018-01-02 | $28.50 | $28.70 | $26.00 | $27.90 | $27.90 | 4,169,058 |
2017-12-29 | $28.72 | $29.59 | $27.70 | $28.40 | $28.40 | 4,757,393 |
2017-12-28 | $27.20 | $28.80 | $26.74 | $27.23 | $27.23 | 3,767,098 |
2017-12-27 | $31.18 | $33.28 | $28.55 | $29.80 | $29.80 | 8,561,891 |
2017-12-26 | $28.52 | $31.94 | $27.55 | $31.22 | $31.22 | 11,406,587 |
2017-12-22 | $22.52 | $26.46 | $20.20 | $24.52 | $24.52 | 13,191,506 |
2017-12-21 | $35.50 | $36.07 | $26.25 | $27.60 | $27.60 | 12,707,488 |
2017-12-20 | $40.75 | $41.75 | $33.05 | $36.12 | $36.12 | 13,992,951 |
2017-12-19 | $36.15 | $46.20 | $36.00 | $38.60 | $38.60 | 30,962,630 |
2017-12-18 | $32.20 | $45.99 | $31.54 | $36.47 | $36.47 | 29,520,000 |
2017-12-15 | $28.00 | $29.49 | $26.79 | $28.50 | $28.50 | 12,417,299 |
2017-12-14 | $24.36 | $26.14 | $23.80 | $24.98 | $24.98 | 8,212,359 |
2017-12-13 | $24.20 | $26.63 | $22.10 | $23.03 | $23.03 | 13,532,752 |
2017-12-12 | $26.25 | $33.27 | $25.00 | $28.20 | $28.20 | 36,521,146 |
2017-12-11 | $19.06 | $23.67 | $17.75 | $23.08 | $23.08 | 20,292,712 |
2017-12-08 | $14.60 | $16.23 | $14.50 | $15.86 | $15.86 | 3,894,055 |
2017-12-07 | $14.25 | $16.11 | $13.80 | $14.60 | $14.60 | 5,686,267 |
2017-12-06 | $14.60 | $14.88 | $13.53 | $13.70 | $13.70 | 2,228,057 |
2017-12-05 | $14.72 | $14.75 | $13.50 | $14.14 | $14.14 | 2,979,053 |
2017-12-04 | $16.50 | $16.72 | $14.95 | $15.07 | $15.07 | 5,423,085 |
2017-12-01 | $14.85 | $15.48 | $13.87 | $15.00 | $15.00 | 5,988,543 |
2017-11-30 | $12.24 | $14.20 | $12.01 | $13.50 | $13.50 | 4,641,609 |
2017-11-29 | $17.28 | $17.42 | $12.30 | $13.18 | $13.18 | 8,056,698 |
2017-11-28 | $15.95 | $17.10 | $12.97 | $15.25 | $15.25 | 12,540,842 |
2017-11-27 | $21.50 | $21.77 | $15.54 | $15.60 | $15.60 | 17,360,417 |
2017-11-24 | $18.45 | $24.00 | $18.39 | $23.60 | $23.60 | 19,192,118 |
2017-11-22 | $12.30 | $16.14 | $11.40 | $15.99 | $15.99 | 13,679,262 |
2017-11-21 | $10.35 | $12.89 | $10.20 | $11.26 | $11.26 | 12,113,049 |
2017-11-20 | $8.46 | $10.50 | $8.06 | $10.35 | $10.35 | 4,995,087 |
2017-11-17 | $8.30 | $9.20 | $7.99 | $8.13 | $8.13 | 1,505,819 |
2017-11-16 | $8.20 | $8.43 | $7.60 | $8.12 | $8.12 | 1,199,577 |
2017-11-15 | $7.10 | $8.02 | $7.02 | $7.93 | $7.93 | 815,475 |
2017-11-14 | $7.10 | $7.28 | $6.89 | $7.02 | $7.02 | 291,920 |
2017-11-13 | $7.10 | $7.40 | $7.00 | $7.25 | $7.25 | 329,645 |
2017-11-10 | $7.50 | $7.50 | $6.80 | $7.16 | $7.16 | 398,830 |
2017-11-09 | $7.65 | $7.82 | $7.30 | $7.50 | $7.50 | 422,571 |
2017-11-08 | $8.80 | $8.80 | $7.60 | $7.78 | $7.78 | 577,126 |
2017-11-07 | $7.89 | $8.98 | $7.40 | $8.30 | $8.30 | 1,236,318 |
2017-11-06 | $7.00 | $7.90 | $6.80 | $7.64 | $7.64 | 913,387 |
2017-11-03 | $7.03 | $7.03 | $6.61 | $6.75 | $6.75 | 247,814 |
2017-11-02 | $7.75 | $7.99 | $6.33 | $6.96 | $6.96 | 1,084,108 |
2017-11-01 | $6.98 | $7.20 | $6.75 | $6.95 | $6.95 | 323,465 |
2017-10-31 | $7.10 | $7.34 | $6.50 | $6.80 | $6.80 | 296,819 |
2017-10-30 | $7.06 | $7.44 | $6.91 | $7.05 | $7.05 | 227,472 |
2017-10-27 | $7.53 | $7.53 | $6.79 | $6.91 | $6.91 | 336,452 |
2017-10-26 | $7.35 | $7.60 | $6.74 | $7.26 | $7.26 | 392,411 |
2017-10-25 | $7.99 | $7.99 | $6.73 | $7.20 | $7.20 | 634,402 |
2017-10-24 | $8.73 | $8.76 | $7.60 | $7.90 | $7.90 | 681,578 |
2017-10-23 | $8.84 | $9.50 | $8.30 | $8.75 | $8.75 | 1,362,659 |
2017-10-20 | $7.99 | $8.50 | $7.16 | $8.49 | $8.49 | 886,074 |
2017-10-19 | $7.68 | $8.40 | $7.52 | $7.79 | $7.79 | 221,417 |
2017-10-18 | $8.04 | $8.10 | $7.14 | $7.67 | $7.67 | 391,618 |
2017-10-17 | $8.00 | $8.70 | $7.47 | $8.13 | $8.13 | 1,093,390 |
2017-10-16 | $7.89 | $7.99 | $7.29 | $7.55 | $7.55 | 275,781 |
2017-10-13 | $8.01 | $8.24 | $7.20 | $7.90 | $7.90 | 665,234 |
2017-10-12 | $9.35 | $9.35 | $7.40 | $8.20 | $8.20 | 910,332 |
2017-10-11 | $8.75 | $11.17 | $8.75 | $9.24 | $8.24 | 2,456,160 |
2017-10-10 | $8.80 | $9.60 | $8.25 | $8.75 | $7.80 | 993,346 |
2017-10-09 | $7.88 | $9.16 | $7.49 | $8.74 | $7.79 | 1,031,556 |
2017-10-06 | $7.72 | $7.85 | $7.02 | $7.40 | $6.60 | 123,462 |
2017-10-05 | $7.99 | $8.06 | $7.01 | $7.30 | $6.51 | 318,219 |
2017-10-04 | $9.45 | $9.50 | $8.00 | $8.18 | $7.29 | 567,373 |
2017-10-03 | $6.80 | $8.25 | $6.51 | $8.09 | $7.21 | 277,747 |
2017-10-02 | $5.39 | $7.24 | $5.06 | $6.45 | $5.74 | 66,831 |
2017-09-29 | $4.88 | $5.31 | $4.88 | $5.16 | $4.60 | 38,763 |
2017-09-28 | $4.57 | $5.00 | $4.57 | $4.98 | $4.44 | 18,306 |
2017-09-27 | $4.40 | $4.60 | $4.28 | $4.50 | $4.01 | 7,178 |
2017-09-26 | $4.11 | $4.52 | $4.11 | $4.30 | $3.83 | 17,073 |
2017-09-25 | $4.27 | $4.28 | $3.97 | $4.11 | $3.66 | 16,437 |
2017-09-22 | $4.01 | $4.31 | $4.01 | $4.27 | $3.81 | 5,703 |
2017-09-21 | $4.40 | $4.57 | $4.29 | $4.29 | $3.82 | 51,502 |
2017-09-20 | $4.48 | $4.48 | $4.38 | $4.40 | $3.92 | 5,583 |
2017-09-19 | $4.29 | $4.67 | $4.29 | $4.60 | $4.10 | 21,466 |
2017-09-18 | $4.05 | $4.40 | $4.00 | $4.30 | $3.83 | 17,657 |
2017-09-15 | $4.00 | $4.25 | $3.95 | $4.25 | $3.79 | 50,425 |
2017-09-14 | $4.03 | $4.17 | $4.01 | $4.08 | $3.64 | 10,638 |
2017-09-13 | $3.98 | $4.25 | $3.97 | $4.13 | $3.68 | 41,229 |
2017-09-12 | $3.85 | $4.10 | $3.83 | $3.97 | $3.54 | 50,180 |
2017-09-11 | $3.91 | $3.98 | $3.75 | $3.80 | $3.39 | 8,085 |
2017-09-08 | $3.82 | $4.01 | $3.69 | $3.97 | $3.54 | 8,286 |
2017-09-07 | $3.85 | $3.90 | $3.77 | $3.90 | $3.48 | 55,640 |
2017-09-06 | $3.95 | $3.98 | $3.85 | $3.96 | $3.53 | 7,306 |
2017-09-05 | $3.71 | $3.93 | $3.71 | $3.92 | $3.49 | 8,507 |
2017-09-01 | $4.00 | $4.00 | $3.85 | $3.85 | $3.43 | 4,872 |
2017-08-31 | $3.66 | $4.00 | $3.63 | $3.96 | $3.53 | 22,414 |
2017-08-30 | $3.63 | $3.71 | $3.58 | $3.61 | $3.22 | 10,396 |
2017-08-29 | $3.54 | $3.65 | $3.54 | $3.62 | $3.23 | 1,955 |
2017-08-28 | $3.48 | $3.64 | $3.48 | $3.55 | $3.16 | 8,556 |
2017-08-25 | $3.50 | $3.60 | $3.48 | $3.48 | $3.10 | 10,104 |
2017-08-24 | $3.49 | $3.61 | $3.49 | $3.60 | $3.21 | 6,365 |
2017-08-23 | $3.60 | $3.68 | $3.49 | $3.51 | $3.13 | 9,742 |
2017-08-22 | $3.70 | $3.70 | $3.49 | $3.55 | $3.16 | 8,544 |
2017-08-21 | $3.50 | $3.51 | $3.45 | $3.51 | $3.13 | 7,004 |
2017-08-18 | $3.46 | $3.66 | $3.46 | $3.62 | $3.23 | 2,757 |
2017-08-17 | $3.53 | $3.70 | $3.53 | $3.70 | $3.30 | 591 |
2017-08-16 | $3.67 | $3.68 | $3.52 | $3.65 | $3.25 | 2,947 |
2017-08-15 | $3.69 | $3.75 | $3.67 | $3.68 | $3.28 | 4,775 |
2017-08-14 | $3.68 | $3.72 | $3.67 | $3.72 | $3.32 | 2,128 |
2017-08-11 | $3.68 | $3.75 | $3.68 | $3.68 | $3.28 | 2,158 |
2017-08-10 | $3.77 | $3.81 | $3.77 | $3.77 | $3.36 | 2,128 |
2017-08-09 | $3.86 | $3.86 | $3.68 | $3.72 | $3.32 | 7,465 |
2017-08-08 | $3.89 | $3.95 | $3.82 | $3.86 | $3.44 | 8,877 |
2017-08-07 | $3.81 | $3.98 | $3.81 | $3.98 | $3.55 | 4,045 |
2017-08-04 | $3.73 | $4.02 | $3.67 | $3.83 | $3.41 | 12,476 |
2017-08-03 | $3.75 | $3.89 | $3.71 | $3.74 | $3.33 | 6,293 |
2017-08-02 | $3.73 | $3.73 | $3.69 | $3.69 | $3.29 | 1,463 |
2017-08-01 | $3.68 | $3.72 | $3.61 | $3.71 | $3.31 | 10,163 |
2017-07-31 | $3.78 | $3.78 | $3.56 | $3.74 | $3.33 | 11,031 |
2017-07-28 | $3.50 | $3.80 | $3.50 | $3.77 | $3.36 | 20,637 |
2017-07-27 | $3.52 | $3.65 | $3.52 | $3.62 | $3.23 | 12,508 |
2017-07-26 | $3.78 | $3.78 | $3.54 | $3.70 | $3.30 | 22,627 |
2017-07-25 | $3.82 | $3.91 | $3.71 | $3.81 | $3.40 | 9,568 |
2017-07-24 | $3.94 | $3.97 | $3.70 | $3.91 | $3.49 | 11,395 |
2017-07-21 | $3.98 | $3.98 | $3.86 | $3.86 | $3.44 | 12,976 |
2017-07-20 | $3.94 | $3.95 | $3.94 | $3.95 | $3.52 | 847 |
2017-07-19 | $4.02 | $4.09 | $3.94 | $4.02 | $3.58 | 5,506 |
2017-07-18 | $3.96 | $4.06 | $3.96 | $4.02 | $3.58 | 4,575 |
2017-07-17 | $3.97 | $4.09 | $3.97 | $4.00 | $3.57 | 7,549 |
2017-07-14 | $4.00 | $4.12 | $3.83 | $3.91 | $3.49 | 33,108 |
2017-07-13 | $3.61 | $4.04 | $3.61 | $3.83 | $3.41 | 50,389 |
2017-07-12 | $3.80 | $3.80 | $3.65 | $3.65 | $3.25 | 25,280 |
2017-07-11 | $3.75 | $3.83 | $3.72 | $3.75 | $3.34 | 4,608 |
2017-07-10 | $4.04 | $4.04 | $3.84 | $3.84 | $3.42 | 7,401 |
2017-07-07 | $3.91 | $4.04 | $3.91 | $3.96 | $3.53 | 18,524 |
2017-07-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.48 | 3,257 |
2017-07-05 | $4.10 | $4.10 | $3.90 | $3.92 | $3.49 | 2,607 |
2017-07-03 | $4.03 | $4.03 | $3.65 | $3.87 | $3.45 | 17,535 |
2017-06-30 | $3.95 | $4.09 | $3.71 | $4.08 | $3.64 | 17,787 |
2017-06-29 | $3.96 | $4.04 | $3.95 | $3.99 | $3.56 | 4,616 |
2017-06-28 | $3.97 | $4.01 | $3.93 | $3.99 | $3.56 | 5,960 |
2017-06-27 | $3.91 | $4.05 | $3.91 | $4.00 | $3.57 | 6,170 |
2017-06-26 | $4.00 | $4.01 | $3.90 | $4.01 | $3.57 | 15,462 |
2017-06-23 | $3.99 | $4.00 | $3.91 | $3.94 | $3.51 | 22,264 |
2017-06-22 | $3.84 | $4.10 | $3.84 | $3.94 | $3.51 | 18,949 |
2017-06-21 | $4.05 | $4.07 | $3.90 | $3.90 | $3.48 | 28,789 |
2017-06-20 | $3.93 | $4.05 | $3.89 | $4.01 | $3.57 | 9,312 |
2017-06-19 | $3.84 | $4.10 | $3.75 | $4.00 | $3.57 | 19,143 |
2017-06-16 | $4.10 | $4.11 | $3.59 | $3.59 | $3.20 | 37,859 |
2017-06-15 | $3.97 | $4.12 | $3.95 | $4.03 | $3.59 | 21,629 |
2017-06-14 | $3.99 | $4.00 | $3.93 | $3.93 | $3.50 | 7,039 |
2017-06-13 | $3.80 | $4.04 | $3.80 | $4.02 | $3.58 | 6,295 |
2017-06-12 | $4.00 | $4.00 | $3.80 | $3.98 | $3.55 | 7,276 |
2017-06-09 | $3.98 | $4.00 | $3.94 | $4.00 | $3.57 | 6,462 |
2017-06-08 | $3.98 | $4.04 | $3.90 | $4.01 | $3.57 | 20,466 |
2017-06-07 | $3.98 | $3.99 | $3.78 | $3.95 | $3.52 | 11,074 |
2017-06-06 | $3.93 | $3.94 | $3.80 | $3.93 | $3.50 | 23,988 |
2017-06-05 | $3.89 | $3.96 | $3.88 | $3.95 | $3.52 | 11,606 |
2017-06-02 | $3.85 | $3.95 | $3.78 | $3.91 | $3.49 | 14,614 |
2017-06-01 | $3.84 | $3.90 | $3.80 | $3.80 | $3.39 | 1,061 |
2017-05-31 | $3.60 | $3.94 | $3.60 | $3.89 | $3.47 | 59,382 |
2017-05-30 | $3.70 | $3.71 | $3.61 | $3.71 | $3.30 | 1,207 |
2017-05-26 | $3.48 | $3.69 | $3.48 | $3.62 | $3.23 | 29,445 |
2017-05-25 | $3.59 | $3.79 | $3.58 | $3.63 | $3.24 | 2,669 |
2017-05-24 | $3.56 | $3.65 | $3.51 | $3.52 | $3.14 | 2,826 |
2017-05-23 | $3.75 | $3.75 | $3.55 | $3.59 | $3.20 | 6,051 |
2017-05-22 | $3.93 | $3.93 | $3.56 | $3.65 | $3.25 | 4,564 |
2017-05-19 | $3.46 | $3.63 | $3.46 | $3.63 | $3.24 | 3,068 |
2017-05-18 | $3.42 | $3.70 | $3.41 | $3.63 | $3.24 | 10,952 |
2017-05-17 | $3.43 | $3.56 | $3.41 | $3.42 | $3.05 | 13,455 |
2017-05-16 | $3.50 | $3.65 | $3.45 | $3.50 | $3.12 | 8,171 |
2017-05-15 | $3.63 | $3.78 | $3.63 | $3.70 | $3.30 | 4,767 |
2017-05-12 | $3.53 | $3.77 | $3.40 | $3.62 | $3.23 | 28,221 |
2017-05-11 | $3.60 | $3.62 | $3.52 | $3.54 | $3.16 | 10,424 |
2017-05-10 | $3.82 | $3.83 | $3.50 | $3.65 | $3.25 | 30,470 |
2017-05-09 | $3.86 | $4.10 | $3.68 | $3.79 | $3.38 | 51,021 |
2017-05-08 | $3.60 | $4.15 | $3.60 | $3.74 | $3.33 | 36,849 |
2017-05-05 | $3.62 | $3.76 | $3.47 | $3.76 | $3.35 | 17,336 |
2017-05-04 | $3.71 | $3.73 | $3.65 | $3.71 | $3.31 | 17,634 |
2017-05-03 | $3.76 | $3.81 | $3.62 | $3.75 | $3.34 | 17,051 |
2017-05-02 | $3.70 | $3.77 | $3.60 | $3.76 | $3.35 | 21,703 |
2017-05-01 | $3.70 | $3.75 | $3.63 | $3.66 | $3.26 | 26,497 |
2017-04-28 | $3.68 | $3.75 | $3.54 | $3.65 | $3.25 | 18,309 |
2017-04-27 | $3.73 | $3.90 | $3.72 | $3.72 | $3.32 | 12,095 |
2017-04-26 | $3.80 | $4.04 | $3.71 | $3.76 | $3.35 | 24,923 |
2017-04-25 | $3.68 | $4.05 | $3.68 | $3.76 | $3.35 | 12,543 |
2017-04-24 | $3.83 | $4.21 | $3.83 | $3.85 | $3.43 | 12,692 |
2017-04-21 | $3.85 | $3.98 | $3.77 | $3.81 | $3.40 | 31,151 |
2017-04-20 | $4.03 | $4.03 | $3.78 | $3.86 | $3.44 | 9,792 |
2017-04-19 | $3.97 | $4.04 | $3.87 | $3.99 | $3.56 | 16,606 |
2017-04-18 | $4.17 | $4.28 | $3.93 | $3.93 | $3.50 | 23,099 |
2017-04-17 | $4.16 | $4.23 | $4.08 | $4.15 | $3.70 | 20,231 |
2017-04-13 | $4.06 | $4.15 | $3.85 | $4.02 | $3.58 | 16,075 |
2017-04-12 | $4.13 | $4.24 | $4.07 | $4.13 | $3.68 | 15,447 |
2017-04-11 | $3.90 | $4.20 | $3.90 | $4.13 | $3.68 | 9,261 |
2017-04-10 | $4.02 | $4.20 | $3.64 | $4.18 | $3.73 | 12,265 |
2017-04-07 | $4.14 | $4.19 | $4.00 | $4.02 | $3.58 | 15,212 |
2017-04-06 | $4.01 | $4.15 | $3.85 | $4.14 | $3.69 | 18,493 |
2017-04-05 | $3.82 | $4.20 | $3.81 | $3.81 | $3.40 | 17,740 |
2017-04-04 | $3.95 | $4.07 | $3.71 | $3.91 | $3.49 | 18,004 |
2017-04-03 | $4.00 | $4.00 | $3.82 | $3.87 | $3.45 | 15,753 |
2017-03-31 | $3.92 | $4.19 | $3.92 | $4.00 | $3.57 | 19,718 |
2017-03-30 | $3.85 | $4.41 | $3.85 | $3.95 | $3.52 | 96,598 |
2017-03-29 | $3.50 | $4.10 | $3.50 | $4.01 | $3.58 | 123,762 |
2017-03-28 | $3.48 | $3.57 | $3.48 | $3.51 | $3.13 | 1,239 |
2017-03-27 | $3.41 | $3.55 | $3.37 | $3.48 | $3.10 | 38,755 |
2017-03-24 | $3.31 | $3.50 | $3.31 | $3.37 | $3.00 | 10,077 |
2017-03-23 | $3.57 | $3.57 | $3.26 | $3.33 | $2.97 | 8,870 |
2017-03-22 | $3.19 | $3.49 | $3.06 | $3.49 | $3.11 | 7,338 |
2017-03-21 | $3.31 | $3.31 | $3.20 | $3.20 | $2.85 | 556 |
2017-03-20 | $3.25 | $3.31 | $3.24 | $3.31 | $2.95 | 3,127 |
2017-03-17 | $3.49 | $3.50 | $3.19 | $3.34 | $2.98 | 80,097 |
2017-03-16 | $3.50 | $3.64 | $3.50 | $3.56 | $3.17 | 12,263 |
2017-03-15 | $3.45 | $3.63 | $3.40 | $3.56 | $3.17 | 15,528 |
2017-03-14 | $3.34 | $3.50 | $3.34 | $3.45 | $3.08 | 7,788 |
2017-03-13 | $3.35 | $3.56 | $3.35 | $3.53 | $3.15 | 2,748 |
2017-03-10 | $3.30 | $3.60 | $3.30 | $3.44 | $3.07 | 49,551 |
2017-03-09 | $3.12 | $3.28 | $3.12 | $3.25 | $2.90 | 10,578 |
2017-03-08 | $3.12 | $3.14 | $3.12 | $3.12 | $2.78 | 5,466 |
2017-03-07 | $3.12 | $3.12 | $3.12 | $3.12 | $2.78 | 250 |
2017-03-06 | $3.13 | $3.18 | $3.12 | $3.13 | $2.79 | 11,389 |
2017-03-03 | $3.15 | $3.19 | $3.11 | $3.13 | $2.79 | 2,033 |
2017-03-02 | $3.12 | $3.21 | $3.11 | $3.12 | $2.78 | 4,166 |
2017-03-01 | $3.08 | $3.18 | $3.06 | $3.14 | $2.80 | 14,871 |
2017-02-28 | $3.24 | $3.24 | $3.06 | $3.08 | $2.75 | 17,402 |
2017-02-27 | $3.17 | $3.24 | $3.16 | $3.24 | $2.89 | 2,366 |
2017-02-24 | $3.07 | $3.26 | $3.07 | $3.15 | $2.81 | 12,611 |
2017-02-23 | $3.14 | $3.19 | $3.14 | $3.18 | $2.83 | 6,211 |
2017-02-22 | $3.18 | $3.23 | $3.15 | $3.15 | $2.81 | 9,706 |
2017-02-21 | $3.15 | $3.30 | $3.15 | $3.20 | $2.85 | 5,650 |
2017-02-17 | $3.20 | $3.30 | $3.20 | $3.28 | $2.92 | 2,380 |
2017-02-16 | $3.25 | $3.38 | $3.22 | $3.22 | $2.87 | 5,351 |
2017-02-15 | $3.20 | $3.33 | $3.15 | $3.32 | $2.96 | 12,251 |
2017-02-14 | $3.08 | $3.24 | $3.08 | $3.21 | $2.86 | 35,822 |
2017-02-13 | $3.30 | $3.31 | $3.20 | $3.25 | $2.90 | 3,246 |
2017-02-10 | $3.55 | $3.55 | $3.27 | $3.38 | $3.01 | 13,669 |
2017-02-09 | $3.15 | $3.40 | $3.15 | $3.40 | $3.03 | 26,390 |
2017-02-08 | $3.31 | $3.42 | $3.18 | $3.18 | $2.84 | 18,218 |
2017-02-07 | $3.27 | $3.65 | $3.17 | $3.40 | $3.03 | 58,510 |
2017-02-06 | $3.10 | $3.29 | $3.10 | $3.23 | $2.88 | 5,656 |
2017-02-03 | $3.12 | $3.21 | $3.12 | $3.13 | $2.79 | 5,902 |
2017-02-02 | $3.26 | $3.40 | $3.12 | $3.14 | $2.80 | 4,712 |
2017-02-01 | $3.08 | $3.25 | $3.08 | $3.25 | $2.90 | 4,775 |
2017-01-31 | $3.10 | $3.15 | $3.07 | $3.15 | $2.81 | 6,851 |
2017-01-30 | $3.09 | $3.13 | $3.08 | $3.12 | $2.78 | 1,788 |
2017-01-27 | $3.11 | $3.14 | $3.05 | $3.11 | $2.77 | 30,377 |
2017-01-26 | $3.11 | $3.13 | $3.02 | $3.10 | $2.76 | 12,289 |
2017-01-25 | $3.08 | $3.22 | $3.08 | $3.22 | $2.87 | 1,373 |
2017-01-24 | $3.35 | $3.37 | $3.07 | $3.10 | $2.76 | 54,069 |
2017-01-23 | $3.44 | $3.44 | $3.35 | $3.37 | $3.00 | 9,935 |
2017-01-20 | $3.35 | $3.53 | $3.35 | $3.43 | $3.06 | 5,156 |
2017-01-19 | $3.35 | $3.45 | $3.35 | $3.42 | $3.05 | 2,252 |
2017-01-18 | $3.49 | $3.59 | $3.36 | $3.48 | $3.10 | 27,226 |
2017-01-17 | $3.81 | $3.81 | $3.49 | $3.53 | $3.15 | 11,027 |
2017-01-13 | $3.82 | $4.33 | $3.40 | $3.66 | $3.26 | 352,900 |
2017-01-12 | $3.33 | $3.75 | $3.33 | $3.65 | $3.25 | 37,127 |
2017-01-11 | $3.63 | $3.79 | $3.63 | $3.69 | $3.29 | 35,101 |
2017-01-10 | $3.83 | $4.09 | $3.63 | $3.63 | $3.24 | 19,452 |
2017-01-09 | $4.19 | $4.19 | $3.75 | $3.76 | $3.35 | 61,943 |
2017-01-06 | $4.00 | $4.20 | $4.00 | $4.20 | $3.74 | 1,607 |
2017-01-05 | $4.50 | $4.50 | $4.00 | $4.14 | $3.69 | 16,815 |
2017-01-04 | $3.97 | $4.80 | $3.97 | $4.38 | $3.90 | 59,683 |
2017-01-03 | $3.61 | $3.95 | $3.61 | $3.82 | $3.40 | 44,492 |
2016-12-30 | $3.51 | $3.84 | $3.50 | $3.84 | $3.42 | 92,646 |
2016-12-29 | $3.48 | $3.68 | $3.48 | $3.56 | $3.17 | 20,172 |
2016-12-28 | $3.50 | $3.63 | $3.45 | $3.48 | $3.10 | 10,383 |
2016-12-27 | $3.67 | $3.67 | $3.50 | $3.50 | $3.12 | 15,730 |
2016-12-23 | $3.52 | $3.79 | $3.39 | $3.53 | $3.15 | 61,961 |
2016-12-22 | $3.77 | $3.77 | $3.50 | $3.60 | $3.21 | 17,987 |
2016-12-21 | $3.33 | $3.80 | $3.33 | $3.80 | $3.39 | 119,674 |
2016-12-20 | $3.79 | $3.90 | $3.57 | $3.65 | $3.25 | 66,570 |
2016-12-19 | $3.51 | $3.64 | $3.40 | $3.64 | $3.24 | 33,332 |
2016-12-16 | $3.41 | $3.94 | $3.41 | $3.76 | $3.35 | 11,504 |
2016-12-15 | $3.70 | $3.80 | $3.60 | $3.63 | $3.24 | 20,100 |
2016-12-14 | $3.55 | $4.00 | $3.53 | $3.90 | $3.47 | 19,115 |
2016-12-13 | $4.00 | $4.40 | $3.53 | $3.53 | $3.15 | 8,458 |
2016-12-12 | $4.33 | $4.42 | $4.19 | $4.19 | $3.73 | 6,250 |
2016-12-09 | $3.76 | $4.05 | $3.56 | $3.94 | $3.51 | 116,276 |
2016-12-08 | $4.15 | $4.15 | $3.80 | $3.95 | $3.52 | 32,878 |
2016-12-07 | $4.15 | $4.33 | $3.93 | $4.23 | $3.77 | 25,378 |
2016-12-06 | $4.05 | $4.60 | $4.03 | $4.24 | $3.78 | 48,137 |
2016-12-05 | $4.07 | $4.25 | $3.74 | $4.11 | $3.66 | 77,326 |
2016-12-02 | $4.00 | $4.24 | $3.71 | $4.05 | $3.61 | 322,719 |
2016-12-01 | $3.05 | $5.92 | $3.05 | $4.40 | $3.92 | 2,874,251 |
2016-11-30 | $2.85 | $3.05 | $2.66 | $3.00 | $2.67 | 12,909 |
2016-11-29 | $2.88 | $2.90 | $2.88 | $2.90 | $2.58 | 2,696 |
2016-11-28 | $2.82 | $3.05 | $2.81 | $2.93 | $2.61 | 10,426 |
2016-11-25 | $2.75 | $2.80 | $2.75 | $2.80 | $2.50 | 2,050 |
2016-11-23 | $2.74 | $2.78 | $2.72 | $2.75 | $2.45 | 8,403 |
2016-11-22 | $2.78 | $2.82 | $2.78 | $2.80 | $2.50 | 1,254 |
2016-11-21 | $2.81 | $2.85 | $2.69 | $2.82 | $2.51 | 12,599 |
2016-11-18 | $2.93 | $2.95 | $2.72 | $2.81 | $2.50 | 5,575 |
2016-11-17 | $2.97 | $3.09 | $2.82 | $2.85 | $2.54 | 29,875 |
2016-11-16 | $2.70 | $2.99 | $2.67 | $2.99 | $2.67 | 5,795 |
2016-11-15 | $2.91 | $2.91 | $2.47 | $2.67 | $2.38 | 93,665 |
2016-11-14 | $2.36 | $2.74 | $2.33 | $2.73 | $2.43 | 69,188 |
2016-11-11 | $2.60 | $2.73 | $2.60 | $2.66 | $2.37 | 15,517 |
2016-11-10 | $2.43 | $2.58 | $2.42 | $2.58 | $2.30 | 6,126 |
2016-11-09 | $2.57 | $2.92 | $2.48 | $2.52 | $2.25 | 15,929 |
2016-11-08 | $2.70 | $2.88 | $2.63 | $2.63 | $2.34 | 22,548 |
2016-11-07 | $2.64 | $2.74 | $2.32 | $2.74 | $2.44 | 22,140 |
2016-11-04 | $2.66 | $2.66 | $2.41 | $2.41 | $2.15 | 5,331 |
2016-11-03 | $2.51 | $2.56 | $2.50 | $2.54 | $2.26 | 13,927 |
2016-11-02 | $2.75 | $2.75 | $2.44 | $2.44 | $2.17 | 31,175 |
2016-11-01 | $2.71 | $2.78 | $2.70 | $2.73 | $2.43 | 8,658 |
2016-10-31 | $2.65 | $2.72 | $2.65 | $2.70 | $2.41 | 6,206 |
2016-10-28 | $2.60 | $2.66 | $2.49 | $2.65 | $2.36 | 4,787 |
2016-10-27 | $2.64 | $2.70 | $2.56 | $2.56 | $2.28 | 13,130 |
2016-10-26 | $2.80 | $3.06 | $2.80 | $2.92 | $2.60 | 7,672 |
2016-10-25 | $2.82 | $2.82 | $2.71 | $2.71 | $2.42 | 3,056 |
2016-10-24 | $2.80 | $2.91 | $2.80 | $2.82 | $2.51 | 9,764 |
2016-10-21 | $2.56 | $2.97 | $2.56 | $2.76 | $2.46 | 7,710 |
2016-10-20 | $2.81 | $2.81 | $2.76 | $2.77 | $2.47 | 813 |
2016-10-19 | $2.69 | $2.82 | $2.65 | $2.76 | $2.46 | 25,700 |
2016-10-18 | $2.53 | $2.89 | $2.50 | $2.72 | $2.42 | 65,511 |
2016-10-17 | $2.40 | $2.57 | $2.40 | $2.50 | $2.23 | 19,846 |
2016-10-14 | $2.32 | $2.42 | $2.29 | $2.40 | $2.14 | 26,567 |
2016-10-13 | $2.30 | $2.43 | $2.19 | $2.32 | $2.07 | 49,798 |
2016-10-12 | $2.38 | $2.42 | $2.14 | $2.31 | $2.06 | 13,270 |
2016-10-11 | $2.57 | $2.57 | $2.35 | $2.40 | $2.14 | 39,539 |
2016-10-10 | $2.65 | $2.65 | $2.57 | $2.57 | $2.29 | 5,367 |
2016-10-07 | $2.70 | $2.81 | $2.63 | $2.65 | $2.36 | 5,861 |
2016-10-06 | $2.74 | $2.88 | $2.65 | $2.67 | $2.38 | 44,130 |
2016-10-05 | $2.79 | $2.79 | $2.60 | $2.74 | $2.44 | 69,268 |
2016-10-04 | $2.81 | $2.81 | $2.70 | $2.73 | $2.43 | 9,097 |
2016-10-03 | $2.97 | $2.97 | $2.79 | $2.79 | $2.49 | 14,148 |
2016-09-30 | $2.93 | $3.08 | $2.68 | $3.03 | $2.70 | 42,843 |
2016-09-29 | $3.03 | $3.19 | $2.83 | $2.94 | $2.62 | 61,988 |
2016-09-28 | $3.15 | $3.24 | $3.03 | $3.07 | $2.74 | 35,387 |
2016-09-27 | $3.18 | $3.20 | $3.00 | $3.17 | $2.83 | 32,062 |
2016-09-26 | $3.70 | $3.76 | $3.07 | $3.22 | $2.87 | 79,869 |
2016-09-23 | $3.67 | $3.74 | $3.46 | $3.57 | $3.18 | 34,195 |
2016-09-22 | $3.89 | $3.89 | $3.67 | $3.67 | $3.27 | 10,443 |
2016-09-21 | $3.80 | $3.86 | $3.67 | $3.78 | $3.37 | 12,844 |
2016-09-20 | $4.45 | $4.45 | $3.57 | $3.70 | $3.30 | 72,886 |
2016-09-19 | $4.49 | $4.55 | $4.38 | $4.54 | $4.05 | 124,876 |
2016-09-16 | $4.20 | $4.48 | $4.01 | $4.48 | $3.99 | 99,192 |
2016-09-15 | $3.75 | $4.36 | $3.75 | $4.19 | $3.73 | 133,325 |
2016-09-14 | $4.28 | $4.37 | $3.45 | $3.73 | $3.32 | 143,082 |
2016-09-13 | $4.09 | $4.47 | $4.09 | $4.36 | $3.89 | 84,823 |
2016-09-12 | $3.84 | $4.22 | $3.84 | $4.11 | $3.66 | 78,646 |
2016-09-09 | $3.93 | $3.95 | $3.80 | $3.94 | $3.51 | 20,404 |
2016-09-08 | $3.69 | $3.99 | $3.69 | $3.98 | $3.55 | 26,190 |
2016-09-07 | $3.81 | $4.09 | $3.56 | $3.80 | $3.39 | 102,740 |
2016-09-06 | $3.79 | $3.88 | $3.68 | $3.83 | $3.41 | 5,728 |
2016-09-02 | $3.90 | $3.90 | $3.68 | $3.76 | $3.35 | 229,073 |
2016-09-01 | $3.63 | $3.90 | $3.63 | $3.86 | $3.44 | 61,448 |
2016-08-31 | $3.52 | $3.70 | $3.51 | $3.64 | $3.24 | 36,273 |
2016-08-30 | $3.59 | $3.66 | $3.48 | $3.64 | $3.24 | 66,184 |
2016-08-29 | $3.32 | $3.60 | $3.28 | $3.58 | $3.19 | 99,581 |
2016-08-26 | $3.28 | $3.32 | $3.26 | $3.27 | $2.91 | 4,630 |
2016-08-25 | $3.37 | $3.37 | $3.25 | $3.31 | $2.95 | 7,888 |
2016-08-24 | $3.37 | $3.41 | $3.28 | $3.35 | $2.99 | 14,118 |
2016-08-23 | $3.10 | $3.39 | $3.10 | $3.39 | $3.02 | 123,822 |
2016-08-22 | $3.20 | $3.25 | $3.10 | $3.10 | $2.76 | 3,119 |
2016-08-19 | $3.13 | $3.25 | $3.10 | $3.12 | $2.78 | 20,847 |
2016-08-18 | $3.13 | $3.20 | $3.11 | $3.11 | $2.77 | 5,846 |
2016-08-17 | $3.21 | $3.21 | $3.09 | $3.19 | $2.84 | 18,314 |
2016-08-16 | $3.17 | $3.27 | $3.09 | $3.27 | $2.91 | 1,264 |
2016-08-15 | $3.15 | $3.29 | $3.09 | $3.20 | $2.85 | 18,610 |
2016-08-12 | $3.24 | $3.24 | $3.16 | $3.16 | $2.82 | 8,483 |
2016-08-11 | $3.14 | $3.40 | $3.12 | $3.29 | $2.93 | 7,384 |
2016-08-10 | $3.14 | $3.24 | $2.99 | $3.22 | $2.87 | 35,557 |
2016-08-09 | $3.18 | $3.28 | $3.15 | $3.16 | $2.82 | 14,523 |
2016-08-08 | $3.21 | $3.35 | $3.13 | $3.18 | $2.83 | 33,648 |
2016-08-05 | $3.34 | $3.38 | $3.14 | $3.16 | $2.81 | 35,870 |
2016-08-04 | $3.35 | $3.35 | $3.19 | $3.19 | $2.84 | 5,625 |
2016-08-03 | $3.29 | $3.38 | $3.19 | $3.20 | $2.85 | 91,608 |
2016-08-02 | $3.30 | $3.38 | $3.27 | $3.29 | $2.93 | 21,859 |
2016-08-01 | $3.40 | $3.40 | $3.05 | $3.35 | $2.98 | 55,462 |
2016-07-29 | $3.35 | $3.40 | $3.32 | $3.37 | $3.00 | 39,517 |
2016-07-28 | $3.41 | $3.44 | $3.31 | $3.32 | $2.96 | 16,102 |
2016-07-27 | $3.48 | $3.52 | $3.36 | $3.45 | $3.08 | 16,904 |
2016-07-26 | $3.48 | $3.69 | $3.38 | $3.41 | $3.04 | 6,230 |
2016-07-25 | $3.50 | $3.55 | $3.41 | $3.55 | $3.16 | 8,171 |
2016-07-22 | $3.59 | $3.70 | $3.51 | $3.59 | $3.20 | 135,600 |
2016-07-21 | $3.51 | $3.56 | $3.44 | $3.55 | $3.16 | 3,789 |
2016-07-20 | $3.53 | $3.53 | $3.44 | $3.46 | $3.08 | 2,366 |
2016-07-19 | $3.57 | $3.57 | $3.28 | $3.46 | $3.08 | 62,216 |
2016-07-18 | $3.66 | $3.66 | $3.54 | $3.54 | $3.15 | 34,572 |
2016-07-15 | $3.41 | $3.65 | $3.34 | $3.64 | $3.24 | 25,638 |
2016-07-14 | $3.50 | $3.58 | $3.35 | $3.43 | $3.06 | 18,676 |
2016-07-13 | $3.35 | $3.64 | $3.35 | $3.64 | $3.24 | 26,213 |
2016-07-12 | $3.44 | $3.66 | $3.33 | $3.39 | $3.02 | 68,513 |
2016-07-11 | $3.51 | $3.51 | $3.45 | $3.45 | $3.08 | 2,640 |
2016-07-08 | $3.37 | $3.56 | $3.36 | $3.49 | $3.11 | 8,649 |
2016-07-07 | $3.41 | $3.49 | $3.41 | $3.48 | $3.10 | 1,167 |
2016-07-06 | $3.50 | $3.50 | $3.44 | $3.44 | $3.07 | 2,587 |
2016-07-05 | $3.43 | $3.49 | $3.43 | $3.49 | $3.11 | 1,812 |
2016-07-01 | $3.57 | $3.58 | $3.40 | $3.49 | $3.11 | 40,628 |
2016-06-30 | $3.43 | $3.57 | $3.33 | $3.51 | $3.13 | 14,722 |
2016-06-29 | $3.26 | $3.45 | $3.20 | $3.42 | $3.05 | 4,656 |
2016-06-28 | $3.18 | $3.36 | $3.18 | $3.22 | $2.87 | 4,496 |
2016-06-27 | $3.39 | $3.39 | $3.21 | $3.21 | $2.86 | 24,464 |
2016-06-24 | $3.52 | $3.56 | $3.38 | $3.48 | $3.10 | 4,457 |
2016-06-23 | $3.57 | $3.73 | $3.57 | $3.60 | $3.21 | 34,037 |
2016-06-22 | $3.58 | $3.62 | $3.47 | $3.52 | $3.14 | 7,415 |
2016-06-21 | $3.60 | $3.61 | $3.57 | $3.61 | $3.22 | 4,147 |
2016-06-20 | $3.49 | $3.60 | $3.49 | $3.59 | $3.20 | 19,465 |
2016-06-17 | $3.23 | $3.52 | $3.22 | $3.51 | $3.13 | 13,025 |
2016-06-16 | $3.46 | $3.46 | $3.00 | $3.26 | $2.91 | 148,792 |
2016-06-15 | $3.34 | $3.61 | $3.34 | $3.38 | $3.01 | 8,519 |
2016-06-14 | $3.28 | $3.35 | $3.28 | $3.30 | $2.94 | 5,214 |
2016-06-13 | $3.45 | $3.51 | $3.25 | $3.31 | $2.95 | 42,120 |
2016-06-10 | $3.61 | $3.62 | $3.43 | $3.50 | $3.12 | 18,246 |
2016-06-09 | $3.84 | $3.84 | $3.60 | $3.64 | $3.24 | 5,726 |
2016-06-08 | $3.70 | $3.78 | $3.70 | $3.71 | $3.31 | 36,685 |
2016-06-07 | $3.69 | $3.90 | $3.60 | $3.61 | $3.22 | 47,287 |
2016-06-06 | $3.55 | $3.85 | $3.55 | $3.74 | $3.33 | 19,320 |
2016-06-03 | $3.70 | $3.70 | $3.49 | $3.58 | $3.19 | 14,651 |
2016-06-02 | $3.43 | $3.80 | $3.43 | $3.69 | $3.29 | 39,448 |
2016-06-01 | $3.31 | $3.51 | $3.23 | $3.42 | $3.05 | 58,197 |
2016-05-31 | $3.36 | $3.42 | $3.25 | $3.34 | $2.98 | 19,779 |
2016-05-27 | $3.41 | $3.50 | $3.22 | $3.38 | $3.01 | 34,248 |
2016-05-26 | $3.47 | $3.55 | $3.28 | $3.44 | $3.07 | 26,865 |
2016-05-25 | $3.37 | $3.61 | $3.21 | $3.47 | $3.09 | 146,738 |
2016-05-24 | $3.52 | $3.66 | $3.33 | $3.40 | $3.03 | 44,707 |
2016-05-23 | $3.69 | $3.82 | $3.42 | $3.54 | $3.16 | 70,765 |
2016-05-20 | $4.00 | $4.00 | $3.60 | $3.66 | $3.26 | 131,377 |
2016-05-19 | $3.40 | $4.04 | $3.39 | $3.97 | $3.54 | 182,381 |
2016-05-18 | $6.00 | $6.65 | $3.34 | $3.63 | $3.24 | 2,137,485 |
2016-05-17 | $3.75 | $4.43 | $3.75 | $4.43 | $3.95 | 491,697 |
2016-05-16 | $3.17 | $3.91 | $3.17 | $3.59 | $3.20 | 228,718 |
2016-05-13 | $3.01 | $3.20 | $3.00 | $3.20 | $2.85 | 37,723 |
2016-05-12 | $3.12 | $3.15 | $3.01 | $3.01 | $2.68 | 23,326 |
2016-05-11 | $2.69 | $3.15 | $2.69 | $3.12 | $2.78 | 45,269 |
2016-05-10 | $2.72 | $3.14 | $2.72 | $3.11 | $2.77 | 73,875 |
2016-05-09 | $2.88 | $2.92 | $2.83 | $2.83 | $2.52 | 26,356 |
2016-05-06 | $2.72 | $2.85 | $2.72 | $2.81 | $2.50 | 8,421 |
2016-05-05 | $2.77 | $2.99 | $2.59 | $2.88 | $2.57 | 36,345 |
2016-05-04 | $2.94 | $2.94 | $2.80 | $2.89 | $2.58 | 2,637 |
2016-05-03 | $2.68 | $2.99 | $2.52 | $2.95 | $2.63 | 25,632 |
2016-05-02 | $3.06 | $3.06 | $2.58 | $2.94 | $2.62 | 28,847 |
2016-04-29 | $3.18 | $3.18 | $2.97 | $3.09 | $2.75 | 10,225 |
2016-04-28 | $3.01 | $3.01 | $2.92 | $3.00 | $2.67 | 5,039 |
2016-04-27 | $3.02 | $3.07 | $2.98 | $3.02 | $2.69 | 20,588 |
2016-04-26 | $2.81 | $3.07 | $2.80 | $3.06 | $2.73 | 41,717 |
2016-04-25 | $3.02 | $3.04 | $2.89 | $2.91 | $2.59 | 7,272 |
2016-04-22 | $3.00 | $3.10 | $3.00 | $3.07 | $2.74 | 28,109 |
2016-04-21 | $3.04 | $3.10 | $2.96 | $3.02 | $2.69 | 16,546 |
2016-04-20 | $3.06 | $3.10 | $2.99 | $3.08 | $2.75 | 26,168 |
2016-04-19 | $2.98 | $3.13 | $2.98 | $3.10 | $2.76 | 25,999 |
2016-04-18 | $3.05 | $3.10 | $2.98 | $2.98 | $2.66 | 3,954 |
2016-04-15 | $3.16 | $3.16 | $2.98 | $3.03 | $2.70 | 7,014 |
2016-04-14 | $3.01 | $3.14 | $2.98 | $3.00 | $2.68 | 33,403 |
2016-04-13 | $3.03 | $3.11 | $2.99 | $2.99 | $2.67 | 48,222 |
2016-04-12 | $3.09 | $3.10 | $2.95 | $3.04 | $2.71 | 191,502 |
2016-04-11 | $2.99 | $3.14 | $2.86 | $3.04 | $2.71 | 46,411 |
2016-04-08 | $3.01 | $3.15 | $2.90 | $2.97 | $2.65 | 18,285 |
2016-04-07 | $2.98 | $3.11 | $2.80 | $2.99 | $2.67 | 134,684 |
2016-04-06 | $3.09 | $3.18 | $2.85 | $2.98 | $2.66 | 20,580 |
2016-04-05 | $2.88 | $3.30 | $2.69 | $3.02 | $2.69 | 223,942 |
2016-04-04 | $2.57 | $3.03 | $2.57 | $2.95 | $2.63 | 119,358 |
2016-04-01 | $2.60 | $2.69 | $2.47 | $2.63 | $2.34 | 47,924 |
2016-03-31 | $2.31 | $2.84 | $2.31 | $2.70 | $2.41 | 81,896 |
2016-03-30 | $0.30 | $0.31 | $0.29 | $0.30 | $2.14 | 49,955 |
2016-03-29 | $0.30 | $0.32 | $0.28 | $0.30 | $2.14 | 19,047 |
2016-03-28 | $0.31 | $0.33 | $0.30 | $0.30 | $2.14 | 9,399 |
2016-03-24 | $0.29 | $0.32 | $0.27 | $0.30 | $2.14 | 59,161 |
2016-03-23 | $0.32 | $0.32 | $0.28 | $0.28 | $2.00 | 24,735 |
2016-03-22 | $0.30 | $0.32 | $0.29 | $0.31 | $2.20 | 45,364 |
2016-03-21 | $0.30 | $0.33 | $0.29 | $0.29 | $2.06 | 42,065 |
2016-03-18 | $0.29 | $0.32 | $0.26 | $0.29 | $2.04 | 148,819 |
2016-03-17 | $0.27 | $0.30 | $0.25 | $0.28 | $1.98 | 71,491 |
2016-03-16 | $0.23 | $0.30 | $0.23 | $0.28 | $2.02 | 245,736 |
2016-03-15 | $0.23 | $0.24 | $0.21 | $0.22 | $1.58 | 134,697 |
2016-03-14 | $0.20 | $0.23 | $0.20 | $0.22 | $1.59 | 87,256 |
2016-03-11 | $0.21 | $0.22 | $0.20 | $0.20 | $1.44 | 13,725 |
2016-03-10 | $0.23 | $0.24 | $0.21 | $0.21 | $1.50 | 8,407 |
2016-03-09 | $0.23 | $0.23 | $0.21 | $0.22 | $1.57 | 13,532 |
2016-03-08 | $0.24 | $0.24 | $0.22 | $0.22 | $1.57 | 8,498 |
2016-03-07 | $0.22 | $0.24 | $0.22 | $0.23 | $1.64 | 14,900 |
2016-03-04 | $0.23 | $0.24 | $0.22 | $0.22 | $1.57 | 4,017 |
2016-03-03 | $0.22 | $0.24 | $0.21 | $0.24 | $1.68 | 21,998 |
2016-03-02 | $0.21 | $0.22 | $0.21 | $0.22 | $1.53 | 3,345 |
2016-03-01 | $0.22 | $0.22 | $0.21 | $0.21 | $1.47 | 3,603 |
2016-02-29 | $0.22 | $0.24 | $0.21 | $0.21 | $1.50 | 491 |
2016-02-26 | $0.22 | $0.22 | $0.21 | $0.21 | $1.50 | 3,293 |
2016-02-25 | $0.23 | $0.23 | $0.21 | $0.22 | $1.53 | 2,905 |
2016-02-24 | $0.23 | $0.23 | $0.21 | $0.23 | $1.63 | 6,677 |
2016-02-23 | $0.24 | $0.24 | $0.21 | $0.22 | $1.59 | 2,104 |
2016-02-22 | $0.22 | $0.24 | $0.21 | $0.24 | $1.70 | 19,145 |
2016-02-19 | $0.23 | $0.25 | $0.21 | $0.21 | $1.50 | 11,218 |
2016-02-18 | $0.21 | $0.25 | $0.21 | $0.23 | $1.61 | 4,581 |
2016-02-17 | $0.22 | $0.22 | $0.21 | $0.21 | $1.52 | 15,251 |
2016-02-16 | $0.23 | $0.23 | $0.20 | $0.22 | $1.55 | 50,920 |
2016-02-12 | $0.22 | $0.24 | $0.21 | $0.22 | $1.55 | 11,772 |
2016-02-11 | $0.23 | $0.26 | $0.22 | $0.22 | $1.57 | 7,641 |
2016-02-10 | $0.25 | $0.25 | $0.22 | $0.24 | $1.71 | 15,564 |
2016-02-09 | $0.26 | $0.27 | $0.24 | $0.24 | $1.68 | 11,019 |
2016-02-08 | $0.26 | $0.29 | $0.24 | $0.25 | $1.78 | 33,971 |
2016-02-05 | $0.29 | $0.29 | $0.26 | $0.26 | $1.87 | 5,711 |
2016-02-04 | $0.26 | $0.29 | $0.25 | $0.29 | $2.06 | 25,301 |
2016-02-03 | $0.25 | $0.27 | $0.24 | $0.27 | $1.92 | 18,453 |
2016-02-02 | $0.27 | $0.27 | $0.24 | $0.25 | $1.78 | 50,634 |
2016-02-01 | $0.27 | $0.27 | $0.25 | $0.27 | $1.92 | 2,480 |
2016-01-29 | $0.27 | $0.27 | $0.26 | $0.27 | $1.89 | 11,708 |
2016-01-28 | $0.31 | $0.31 | $0.24 | $0.26 | $1.88 | 63,482 |
2016-01-27 | $0.36 | $0.37 | $0.27 | $0.29 | $2.07 | 324,187 |
2016-01-26 | $0.24 | $0.26 | $0.24 | $0.25 | $1.78 | 19,926 |
2016-01-25 | $0.23 | $0.26 | $0.22 | $0.25 | $1.75 | 22,391 |
2016-01-22 | $0.24 | $0.24 | $0.22 | $0.23 | $1.67 | 10,501 |
2016-01-21 | $0.24 | $0.24 | $0.23 | $0.23 | $1.64 | 421 |
2016-01-20 | $0.24 | $0.24 | $0.21 | $0.24 | $1.71 | 10,095 |
2016-01-19 | $0.23 | $0.25 | $0.22 | $0.23 | $1.66 | 6,621 |
2016-01-15 | $0.23 | $0.25 | $0.22 | $0.22 | $1.57 | 5,180 |
2016-01-14 | $0.23 | $0.25 | $0.22 | $0.25 | $1.75 | 5,596 |
2016-01-13 | $0.25 | $0.27 | $0.23 | $0.23 | $1.64 | 15,631 |
2016-01-12 | $0.27 | $0.27 | $0.25 | $0.25 | $1.78 | 8,764 |
2016-01-11 | $0.29 | $0.29 | $0.24 | $0.27 | $1.94 | 35,738 |
2016-01-08 | $0.28 | $0.30 | $0.28 | $0.29 | $2.07 | 13,485 |
2016-01-07 | $0.30 | $0.30 | $0.28 | $0.29 | $2.04 | 29,371 |
2016-01-06 | $0.30 | $0.30 | $0.29 | $0.29 | $2.07 | 17,770 |
2016-01-05 | $0.30 | $0.32 | $0.30 | $0.32 | $2.25 | 13,973 |
2016-01-04 | $0.30 | $0.32 | $0.30 | $0.30 | $2.14 | 7,727 |
2015-12-31 | $0.30 | $0.31 | $0.29 | $0.30 | $2.17 | 46,383 |
2015-12-30 | $0.31 | $0.31 | $0.29 | $0.30 | $2.15 | 10,765 |
2015-12-29 | $0.29 | $0.32 | $0.29 | $0.31 | $2.19 | 44,933 |
2015-12-28 | $0.29 | $0.32 | $0.29 | $0.30 | $2.12 | 65,351 |
2015-12-24 | $0.32 | $0.32 | $0.29 | $0.30 | $2.14 | 8,506 |
2015-12-23 | $0.29 | $0.32 | $0.29 | $0.31 | $2.21 | 5,915 |
2015-12-22 | $0.30 | $0.33 | $0.28 | $0.32 | $2.28 | 35,663 |
2015-12-21 | $0.32 | $0.32 | $0.29 | $0.31 | $2.21 | 9,366 |
2015-12-18 | $0.30 | $0.33 | $0.30 | $0.32 | $2.28 | 13,147 |
2015-12-17 | $0.32 | $0.33 | $0.30 | $0.31 | $2.21 | 8,586 |
2015-12-16 | $0.32 | $0.32 | $0.30 | $0.32 | $2.27 | 10,003 |
2015-12-15 | $0.32 | $0.32 | $0.31 | $0.32 | $2.28 | 9,367 |
2015-12-14 | $0.32 | $0.33 | $0.30 | $0.31 | $2.21 | 14,632 |
2015-12-11 | $0.33 | $0.33 | $0.31 | $0.32 | $2.30 | 4,620 |
2015-12-10 | $0.31 | $0.33 | $0.31 | $0.32 | $2.28 | 8,095 |
2015-12-09 | $0.31 | $0.33 | $0.30 | $0.32 | $2.27 | 3,413 |
2015-12-08 | $0.32 | $0.32 | $0.31 | $0.32 | $2.28 | 1,932 |
2015-12-07 | $0.31 | $0.33 | $0.30 | $0.31 | $2.21 | 6,879 |
2015-12-04 | $0.31 | $0.33 | $0.30 | $0.31 | $2.21 | 50,310 |
2015-12-03 | $0.33 | $0.33 | $0.31 | $0.31 | $2.23 | 4,652 |
2015-12-02 | $0.35 | $0.36 | $0.31 | $0.32 | $2.28 | 35,645 |
2015-12-01 | $0.34 | $0.37 | $0.34 | $0.35 | $2.50 | 17,032 |
2015-11-30 | $0.32 | $0.38 | $0.32 | $0.35 | $2.51 | 106,271 |
2015-11-27 | $0.32 | $0.35 | $0.32 | $0.33 | $2.37 | 11,183 |
2015-11-25 | $0.34 | $0.39 | $0.32 | $0.33 | $2.35 | 91,389 |
2015-11-24 | $0.30 | $0.34 | $0.29 | $0.33 | $2.35 | 102,499 |
2015-11-23 | $0.30 | $0.31 | $0.28 | $0.30 | $2.14 | 10,901 |
2015-11-20 | $0.29 | $0.31 | $0.29 | $0.29 | $2.10 | 4,771 |
2015-11-19 | $0.29 | $0.31 | $0.28 | $0.30 | $2.12 | 55,315 |
2015-11-18 | $0.30 | $0.30 | $0.27 | $0.28 | $2.00 | 6,580 |
2015-11-17 | $0.28 | $0.31 | $0.25 | $0.27 | $1.89 | 24,390 |
2015-11-16 | $0.31 | $0.31 | $0.28 | $0.28 | $2.00 | 9,694 |
2015-11-13 | $0.30 | $0.32 | $0.29 | $0.29 | $2.07 | 7,285 |
2015-11-12 | $0.30 | $0.31 | $0.29 | $0.31 | $2.21 | 7,548 |
2015-11-11 | $0.29 | $0.31 | $0.29 | $0.30 | $2.14 | 11,586 |
2015-11-10 | $0.29 | $0.30 | $0.28 | $0.28 | $2.00 | 7,892 |
2015-11-09 | $0.28 | $0.30 | $0.28 | $0.28 | $2.00 | 3,815 |
2015-11-06 | $0.30 | $0.30 | $0.28 | $0.28 | $2.00 | 8,156 |
2015-11-05 | $0.31 | $0.31 | $0.28 | $0.28 | $2.00 | 23,396 |
2015-11-04 | $0.31 | $0.31 | $0.30 | $0.31 | $2.21 | 5,667 |
2015-11-03 | $0.29 | $0.31 | $0.28 | $0.31 | $2.21 | 58,836 |
2015-11-02 | $0.28 | $0.29 | $0.28 | $0.29 | $2.03 | 19,026 |
2015-10-30 | $0.28 | $0.29 | $0.28 | $0.29 | $2.03 | 20,520 |
2015-10-29 | $0.28 | $0.29 | $0.28 | $0.29 | $2.03 | 15,548 |
2015-10-28 | $0.29 | $0.29 | $0.27 | $0.28 | $2.00 | 12,770 |
2015-10-27 | $0.28 | $0.28 | $0.27 | $0.27 | $1.93 | 4,989 |
2015-10-26 | $0.28 | $0.30 | $0.27 | $0.28 | $2.00 | 19,679 |
2015-10-23 | $0.29 | $0.30 | $0.28 | $0.29 | $2.03 | 30,123 |
2015-10-22 | $0.30 | $0.30 | $0.28 | $0.30 | $2.12 | 46,389 |
2015-10-21 | $0.28 | $0.30 | $0.22 | $0.28 | $2.00 | 69,525 |
2015-10-20 | $0.30 | $0.30 | $0.27 | $0.27 | $1.93 | 27,208 |
2015-10-19 | $0.28 | $0.30 | $0.28 | $0.29 | $2.07 | 39,197 |
2015-10-16 | $0.30 | $0.31 | $0.29 | $0.29 | $2.07 | 28,704 |
2015-10-15 | $0.28 | $0.30 | $0.28 | $0.30 | $2.14 | 43,926 |
2015-10-14 | $0.31 | $0.31 | $0.28 | $0.28 | $2.00 | 21,121 |
2015-10-13 | $0.31 | $0.33 | $0.27 | $0.28 | $2.01 | 27,667 |
2015-10-12 | $0.32 | $0.32 | $0.30 | $0.32 | $2.27 | 14,157 |
2015-10-09 | $0.33 | $0.33 | $0.31 | $0.33 | $2.32 | 5,465 |
2015-10-08 | $0.34 | $0.34 | $0.32 | $0.33 | $2.35 | 6,760 |
2015-10-07 | $0.34 | $0.34 | $0.32 | $0.33 | $2.35 | 4,084 |
2015-10-06 | $0.32 | $0.34 | $0.32 | $0.34 | $2.39 | 3,804 |
2015-10-05 | $0.35 | $0.35 | $0.31 | $0.32 | $2.31 | 12,471 |
2015-10-02 | $0.36 | $0.36 | $0.32 | $0.34 | $2.42 | 5,549 |
2015-10-01 | $0.31 | $0.34 | $0.31 | $0.33 | $2.38 | 3,381 |
2015-09-30 | $0.33 | $0.33 | $0.31 | $0.31 | $2.19 | 7,699 |
2015-09-29 | $0.33 | $0.35 | $0.32 | $0.32 | $2.30 | 9,758 |
2015-09-28 | $0.34 | $0.37 | $0.32 | $0.33 | $2.35 | 13,457 |
2015-09-25 | $0.37 | $0.38 | $0.34 | $0.35 | $2.50 | 20,309 |
2015-09-24 | $0.36 | $0.38 | $0.35 | $0.37 | $2.64 | 21,314 |
2015-09-23 | $0.38 | $0.38 | $0.35 | $0.36 | $2.57 | 25,204 |
2015-09-22 | $0.39 | $0.40 | $0.35 | $0.38 | $2.71 | 22,285 |
2015-09-21 | $0.41 | $0.42 | $0.38 | $0.40 | $2.88 | 8,620 |
2015-09-18 | $0.40 | $0.41 | $0.38 | $0.41 | $2.92 | 10,314 |
2015-09-17 | $0.42 | $0.42 | $0.40 | $0.41 | $2.92 | 17,267 |
2015-09-16 | $0.41 | $0.42 | $0.39 | $0.39 | $2.76 | 22,763 |
2015-09-15 | $0.40 | $0.43 | $0.40 | $0.40 | $2.85 | 14,623 |
2015-09-14 | $0.40 | $0.42 | $0.40 | $0.40 | $2.85 | 6,849 |
2015-09-11 | $0.41 | $0.41 | $0.41 | $0.41 | $2.95 | 2,902 |
2015-09-10 | $0.42 | $0.43 | $0.40 | $0.40 | $2.85 | 14,495 |
2015-09-09 | $0.43 | $0.43 | $0.40 | $0.42 | $2.98 | 22,196 |
2015-09-08 | $0.43 | $0.43 | $0.41 | $0.43 | $3.05 | 14,413 |
2015-09-04 | $0.42 | $0.43 | $0.41 | $0.42 | $3.02 | 19,670 |
2015-09-03 | $0.42 | $0.43 | $0.41 | $0.42 | $2.99 | 3,665 |
2015-09-02 | $0.41 | $0.43 | $0.41 | $0.43 | $3.04 | 5,496 |
2015-09-01 | $0.43 | $0.43 | $0.41 | $0.41 | $2.92 | 3,893 |
2015-08-31 | $0.40 | $0.43 | $0.40 | $0.43 | $3.03 | 28,691 |
Riot Blockchain Inc (RIOT) News Headlines
Futures lose steam after Wall St rally; jobs data, Powell hearing on tap
None
reuters.com March 4, 2024Recent Riot Blockchain Inc (RIOT) News
Similar Companies to Riot Blockchain Inc (RIOT) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |