Uranium Energy Corp (UEC) Exchange: NYSE MKT
Data as of May 2, 2025
$5.28 ($0.01) 0.19%
Uranium Energy Corp - Daily Information
Click for more stock information on Uranium Energy Corp.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $5.33 |
Previous Close | $5.28 |
High | $5.40 |
Low | $5.21 |
Adjusted Open | $5.33 |
Previous Adjusted Close | $5.28 |
Adjusted High | $5.40 |
Adjusted Low | $5.21 |
About Uranium Energy Corp (UEC)
Uranium Energy Corp is a U.S.-based uranium mining and exploration company. As a leading pure-play American uranium company, UEC is advancing the next generation of low-cost and environmentally friendly In-Situ Recovery (ISR) mining uranium projects. In South Texas, the Company's hub-and-spoke operations are anchored by our fully-licensed Hobson Processing Facility which is central to our Palangana, Burke Hollow, Goliad and other ISR pipeline projects. In Wyoming, UEC controls the Reno Creek project, which is the largest permitted, pre-construction ISR uranium project in the U.S. Additionally, the Company's diversified holdings provide exposure to a unique portfolio of uranium related assets, including: 1) major equity stake in the only royalty company in the sector, Uranium Royalty Corp; 2) physical uranium warehoused in the U.S.; and 3) a pipeline of resource-stage uranium projects in Arizona, Colorado, New Mexico and Paraguay. In Paraguay, the Company owns one of the largest and highest-grade ferro-titanium deposits in the world. The Company's operations are managed by professionals with a recognized profile for excellence in their industry, a profile based on many decades of hands-on experience in the key facets of uranium exploration, development and mining.
Invest in Uranium Energy Corp (UEC)
Historical Stock Data for Uranium Energy Corp (UEC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $5.33 | $5.40 | $5.21 | $5.28 | $5.28 | 8,782,511 |
2025-05-01 | $5.33 | $5.40 | $5.15 | $5.27 | $5.27 | 7,274,343 |
2025-04-30 | $5.12 | $5.31 | $5.05 | $5.25 | $5.25 | 5,535,682 |
2025-04-29 | $5.37 | $5.48 | $5.27 | $5.31 | $5.31 | 4,957,286 |
2025-04-28 | $5.28 | $5.47 | $5.19 | $5.42 | $5.42 | 7,567,141 |
2025-04-25 | $5.27 | $5.30 | $5.15 | $5.27 | $5.27 | 4,830,257 |
2025-04-24 | $5.20 | $5.34 | $5.11 | $5.27 | $5.27 | 6,990,873 |
2025-04-23 | $5.00 | $5.22 | $4.96 | $5.18 | $5.18 | 12,361,891 |
2025-04-22 | $4.83 | $4.95 | $4.78 | $4.84 | $4.84 | 5,889,687 |
2025-04-21 | $5.10 | $5.16 | $4.66 | $4.76 | $4.76 | 6,990,431 |
2025-04-17 | $4.85 | $5.10 | $4.80 | $5.05 | $5.05 | 7,082,715 |
2025-04-16 | $4.62 | $5.13 | $4.58 | $4.82 | $4.82 | 11,732,853 |
2025-04-15 | $4.77 | $4.87 | $4.56 | $4.61 | $4.61 | 7,514,234 |
2025-04-14 | $4.85 | $4.88 | $4.63 | $4.75 | $4.75 | 6,084,193 |
2025-04-11 | $4.38 | $4.74 | $4.38 | $4.68 | $4.68 | 8,159,578 |
2025-04-10 | $4.31 | $4.45 | $4.18 | $4.38 | $4.38 | 7,676,839 |
2025-04-09 | $3.96 | $4.50 | $3.90 | $4.42 | $4.42 | 13,035,734 |
2025-04-08 | $4.43 | $4.44 | $3.90 | $4.00 | $4.00 | 11,735,181 |
2025-04-07 | $4.00 | $4.57 | $3.85 | $4.10 | $4.10 | 15,405,259 |
2025-04-04 | $4.33 | $4.43 | $3.99 | $4.22 | $4.22 | 13,059,204 |
2025-04-03 | $4.36 | $4.63 | $4.34 | $4.45 | $4.45 | 7,482,899 |
2025-04-02 | $4.57 | $4.73 | $4.54 | $4.71 | $4.71 | 6,981,158 |
2025-04-01 | $4.79 | $4.84 | $4.50 | $4.66 | $4.66 | 10,376,813 |
2025-03-31 | $4.77 | $4.88 | $4.72 | $4.78 | $4.78 | 13,408,862 |
2025-03-28 | $5.12 | $5.15 | $4.95 | $4.97 | $4.97 | 5,852,339 |
2025-03-27 | $5.17 | $5.23 | $5.08 | $5.11 | $5.11 | 5,235,591 |
2025-03-26 | $5.37 | $5.45 | $5.24 | $5.28 | $5.28 | 5,129,884 |
2025-03-25 | $5.55 | $5.58 | $5.24 | $5.32 | $5.32 | 5,992,497 |
2025-03-24 | $5.63 | $5.70 | $5.45 | $5.53 | $5.53 | 7,407,490 |
2025-03-21 | $5.55 | $5.60 | $5.41 | $5.53 | $5.53 | 20,659,962 |
2025-03-20 | $5.50 | $5.82 | $5.41 | $5.62 | $5.62 | 7,379,210 |
2025-03-19 | $5.56 | $5.64 | $5.43 | $5.51 | $5.51 | 6,379,423 |
2025-03-18 | $5.52 | $5.60 | $5.37 | $5.52 | $5.52 | 7,231,569 |
2025-03-17 | $5.16 | $5.57 | $5.15 | $5.52 | $5.52 | 10,152,615 |
2025-03-14 | $5.24 | $5.28 | $5.07 | $5.08 | $5.08 | 7,922,423 |
2025-03-13 | $5.12 | $5.27 | $5.01 | $5.19 | $5.19 | 9,075,463 |
2025-03-12 | $5.51 | $5.51 | $5.03 | $5.13 | $5.13 | 11,632,172 |
2025-03-11 | $4.66 | $5.20 | $4.61 | $5.06 | $5.06 | 8,552,568 |
2025-03-10 | $4.86 | $4.94 | $4.64 | $4.77 | $4.77 | 11,663,917 |
2025-03-07 | $5.13 | $5.22 | $4.92 | $4.99 | $4.99 | 8,921,315 |
2025-03-06 | $5.24 | $5.36 | $5.04 | $5.08 | $5.08 | 7,074,796 |
2025-03-05 | $5.27 | $5.29 | $5.12 | $5.26 | $5.26 | 7,259,734 |
2025-03-04 | $4.80 | $5.39 | $4.72 | $5.25 | $5.25 | 10,155,919 |
2025-03-03 | $5.69 | $5.70 | $4.87 | $4.92 | $4.92 | 15,022,451 |
2025-02-28 | $5.46 | $5.61 | $5.28 | $5.60 | $5.60 | 8,977,630 |
2025-02-27 | $5.80 | $5.96 | $5.40 | $5.42 | $5.42 | 7,541,720 |
2025-02-26 | $5.56 | $5.69 | $5.45 | $5.54 | $5.54 | 7,922,915 |
2025-02-25 | $5.56 | $5.59 | $5.31 | $5.40 | $5.40 | 9,125,641 |
2025-02-24 | $5.76 | $5.78 | $5.50 | $5.60 | $5.60 | 7,720,755 |
2025-02-21 | $6.01 | $6.03 | $5.62 | $5.68 | $5.68 | 7,951,967 |
2025-02-20 | $6.04 | $6.13 | $5.93 | $5.98 | $5.98 | 6,054,855 |
2025-02-19 | $6.35 | $6.41 | $5.84 | $5.99 | $5.99 | 16,809,947 |
2025-02-18 | $6.46 | $6.48 | $6.25 | $6.39 | $6.39 | 8,391,157 |
2025-02-14 | $6.99 | $7.00 | $6.36 | $6.39 | $6.39 | 9,798,596 |
2025-02-13 | $7.08 | $7.13 | $6.80 | $6.98 | $6.98 | 7,321,654 |
2025-02-12 | $6.85 | $7.20 | $6.77 | $7.06 | $7.06 | 6,144,217 |
2025-02-11 | $6.92 | $7.07 | $6.87 | $6.89 | $6.89 | 4,441,079 |
2025-02-10 | $7.00 | $7.16 | $6.88 | $6.92 | $6.92 | 4,317,871 |
2025-02-07 | $6.90 | $7.14 | $6.85 | $6.95 | $6.95 | 4,272,586 |
2025-02-06 | $7.04 | $7.04 | $6.73 | $6.79 | $6.79 | 5,901,244 |
2025-02-05 | $7.00 | $7.20 | $6.96 | $7.04 | $7.04 | 3,677,540 |
2025-02-04 | $7.01 | $7.13 | $6.91 | $7.10 | $7.10 | 4,862,712 |
2025-02-03 | $6.90 | $7.16 | $6.73 | $6.87 | $6.87 | 5,373,562 |
2025-01-31 | $7.27 | $7.34 | $7.00 | $7.06 | $7.06 | 5,313,569 |
2025-01-30 | $7.34 | $7.40 | $7.22 | $7.27 | $7.27 | 4,985,678 |
2025-01-29 | $6.90 | $7.29 | $6.85 | $7.18 | $7.18 | 6,169,853 |
2025-01-28 | $7.21 | $7.27 | $6.91 | $6.95 | $6.95 | 6,954,106 |
2025-01-27 | $7.41 | $7.47 | $6.98 | $7.07 | $7.07 | 12,105,382 |
2025-01-24 | $8.35 | $8.49 | $7.95 | $8.01 | $8.01 | 9,403,745 |
2025-01-23 | $7.89 | $8.30 | $7.80 | $8.20 | $8.20 | 8,384,557 |
2025-01-22 | $7.49 | $8.10 | $7.36 | $7.90 | $7.90 | 10,451,131 |
2025-01-21 | $7.15 | $7.61 | $7.15 | $7.42 | $7.42 | 7,943,411 |
2025-01-17 | $6.90 | $7.23 | $6.80 | $7.08 | $7.08 | 8,469,013 |
2025-01-16 | $6.98 | $7.02 | $6.74 | $6.85 | $6.85 | 7,342,850 |
2025-01-15 | $7.10 | $7.10 | $6.88 | $6.98 | $6.98 | 5,167,057 |
2025-01-14 | $7.02 | $7.13 | $6.84 | $6.90 | $6.90 | 5,183,236 |
2025-01-13 | $6.98 | $7.28 | $6.89 | $6.99 | $6.99 | 6,509,759 |
2025-01-10 | $7.17 | $7.32 | $6.98 | $7.03 | $7.03 | 5,706,591 |
2025-01-08 | $7.22 | $7.51 | $7.02 | $7.17 | $7.17 | 9,350,609 |
2025-01-07 | $7.80 | $7.80 | $7.23 | $7.31 | $7.31 | 7,610,236 |
2025-01-06 | $7.75 | $7.90 | $7.60 | $7.66 | $7.66 | 7,521,031 |
2025-01-03 | $7.71 | $7.78 | $7.29 | $7.64 | $7.64 | 7,670,821 |
2025-01-02 | $6.90 | $7.65 | $6.89 | $7.62 | $7.62 | 10,558,405 |
2024-12-31 | $6.81 | $6.90 | $6.69 | $6.69 | $6.69 | 12,911,112 |
2024-12-30 | $6.82 | $6.99 | $6.75 | $6.87 | $6.87 | 9,028,021 |
2024-12-27 | $7.10 | $7.15 | $6.92 | $7.01 | $7.01 | 5,882,618 |
2024-12-26 | $7.18 | $7.29 | $7.09 | $7.23 | $7.23 | 3,528,180 |
2024-12-24 | $7.21 | $7.23 | $7.04 | $7.14 | $7.14 | 1,793,520 |
2024-12-23 | $7.18 | $7.26 | $7.08 | $7.20 | $7.20 | 4,218,165 |
2024-12-20 | $7.17 | $7.45 | $7.01 | $7.08 | $7.08 | 16,435,056 |
2024-12-19 | $7.30 | $7.52 | $7.21 | $7.46 | $7.46 | 5,721,218 |
2024-12-18 | $7.55 | $7.70 | $7.11 | $7.16 | $7.16 | 6,083,520 |
2024-12-17 | $7.50 | $7.63 | $7.34 | $7.54 | $7.54 | 7,312,826 |
2024-12-16 | $7.80 | $7.93 | $7.50 | $7.69 | $7.69 | 8,138,484 |
2024-12-13 | $8.17 | $8.25 | $7.84 | $7.88 | $7.88 | 5,586,124 |
2024-12-12 | $8.29 | $8.36 | $8.05 | $8.18 | $8.18 | 5,710,028 |
2024-12-11 | $8.27 | $8.48 | $8.15 | $8.46 | $8.46 | 8,050,196 |
2024-12-10 | $8.04 | $8.21 | $7.80 | $8.11 | $8.11 | 7,794,850 |
2024-12-09 | $8.50 | $8.53 | $7.92 | $8.01 | $8.01 | 7,660,808 |
2024-12-06 | $8.63 | $8.93 | $8.44 | $8.53 | $8.53 | 6,837,752 |
2024-12-05 | $8.11 | $8.73 | $8.10 | $8.57 | $8.57 | 9,129,609 |
2024-12-04 | $8.26 | $8.49 | $8.03 | $8.19 | $8.19 | 5,506,897 |
2024-12-03 | $8.11 | $8.28 | $7.93 | $8.19 | $8.19 | 5,107,435 |
2024-12-02 | $8.29 | $8.37 | $7.88 | $8.10 | $8.10 | 6,282,883 |
2024-11-29 | $8.15 | $8.62 | $8.12 | $8.31 | $8.31 | 4,638,197 |
2024-11-27 | $8.24 | $8.34 | $8.01 | $8.09 | $8.09 | 4,691,739 |
2024-11-26 | $7.99 | $8.26 | $7.82 | $8.11 | $8.11 | 5,755,793 |
2024-11-25 | $8.58 | $8.77 | $7.94 | $8.08 | $8.08 | 13,998,800 |
2024-11-22 | $8.45 | $8.56 | $8.30 | $8.46 | $8.46 | 12,026,004 |
2024-11-21 | $8.35 | $8.46 | $8.12 | $8.40 | $8.40 | 6,755,018 |
2024-11-20 | $8.60 | $8.63 | $8.03 | $8.14 | $8.14 | 7,814,940 |
2024-11-19 | $8.35 | $8.60 | $8.25 | $8.60 | $8.60 | 11,617,494 |
2024-11-18 | $7.67 | $8.50 | $7.67 | $8.28 | $8.28 | 20,096,355 |
2024-11-15 | $7.39 | $8.35 | $7.23 | $7.42 | $7.42 | 18,493,630 |
2024-11-14 | $7.30 | $7.49 | $7.26 | $7.36 | $7.36 | 4,208,649 |
2024-11-13 | $7.73 | $7.77 | $7.27 | $7.27 | $7.27 | 6,662,260 |
2024-11-12 | $7.50 | $7.76 | $7.23 | $7.68 | $7.68 | 9,244,110 |
2024-11-11 | $7.93 | $7.95 | $7.44 | $7.68 | $7.68 | 7,687,043 |
2024-11-08 | $8.07 | $8.23 | $7.69 | $7.93 | $7.93 | 5,598,791 |
2024-11-07 | $7.70 | $8.05 | $7.60 | $7.98 | $7.98 | 9,404,451 |
2024-11-06 | $7.75 | $7.87 | $7.39 | $7.53 | $7.53 | 11,033,168 |
2024-11-05 | $7.22 | $7.35 | $7.04 | $7.12 | $7.12 | 5,911,754 |
2024-11-04 | $7.10 | $7.32 | $6.91 | $7.28 | $7.28 | 8,501,950 |
2024-11-01 | $7.55 | $7.79 | $7.23 | $7.29 | $7.29 | 8,163,037 |
2024-10-31 | $7.66 | $7.74 | $7.37 | $7.42 | $7.42 | 6,884,913 |
2024-10-30 | $7.95 | $8.09 | $7.75 | $7.78 | $7.78 | 4,667,677 |
2024-10-29 | $7.99 | $8.22 | $7.84 | $7.99 | $7.99 | 6,596,437 |
2024-10-28 | $7.74 | $8.08 | $7.66 | $8.03 | $8.03 | 5,993,176 |
2024-10-25 | $7.92 | $8.10 | $7.71 | $7.73 | $7.73 | 6,676,708 |
2024-10-24 | $7.85 | $8.01 | $7.75 | $7.96 | $7.96 | 5,547,208 |
2024-10-23 | $7.80 | $7.96 | $7.62 | $7.77 | $7.77 | 9,209,055 |
2024-10-22 | $8.30 | $8.41 | $7.90 | $7.96 | $7.96 | 10,070,022 |
2024-10-21 | $8.65 | $8.67 | $8.31 | $8.43 | $8.43 | 11,564,731 |
2024-10-18 | $8.59 | $8.63 | $8.23 | $8.46 | $8.46 | 14,144,661 |
2024-10-17 | $8.12 | $8.66 | $7.87 | $8.35 | $8.35 | 27,977,521 |
2024-10-16 | $7.50 | $8.10 | $7.48 | $7.96 | $7.96 | 21,408,497 |
2024-10-15 | $7.31 | $7.40 | $7.14 | $7.34 | $7.34 | 9,253,923 |
2024-10-14 | $7.09 | $7.14 | $6.96 | $7.14 | $7.14 | 4,636,080 |
2024-10-11 | $6.83 | $7.20 | $6.76 | $7.09 | $7.09 | 7,349,292 |
2024-10-10 | $6.61 | $6.89 | $6.60 | $6.87 | $6.87 | 5,519,584 |
2024-10-09 | $6.78 | $6.91 | $6.69 | $6.76 | $6.76 | 4,563,192 |
2024-10-08 | $6.60 | $6.89 | $6.55 | $6.87 | $6.87 | 5,785,741 |
2024-10-07 | $6.93 | $6.98 | $6.54 | $6.69 | $6.69 | 5,696,706 |
2024-10-04 | $6.80 | $7.09 | $6.69 | $6.93 | $6.93 | 7,635,625 |
2024-10-03 | $6.88 | $6.98 | $6.61 | $6.66 | $6.66 | 7,299,486 |
2024-10-02 | $6.51 | $6.83 | $6.51 | $6.80 | $6.80 | 9,067,461 |
2024-10-01 | $6.25 | $6.63 | $6.22 | $6.55 | $6.55 | 10,051,426 |
2024-09-30 | $6.37 | $6.37 | $6.00 | $6.21 | $6.21 | 7,807,684 |
2024-09-27 | $6.37 | $6.49 | $6.18 | $6.37 | $6.37 | 7,777,536 |
2024-09-26 | $6.51 | $6.61 | $6.29 | $6.37 | $6.37 | 8,551,333 |
2024-09-25 | $6.45 | $6.58 | $6.30 | $6.43 | $6.43 | 10,748,745 |
2024-09-24 | $6.58 | $6.60 | $6.13 | $6.45 | $6.45 | 16,406,770 |
2024-09-23 | $5.74 | $6.34 | $5.72 | $6.19 | $6.19 | 24,563,176 |
2024-09-20 | $5.65 | $5.74 | $5.45 | $5.54 | $5.54 | 12,866,321 |
2024-09-19 | $5.23 | $5.42 | $5.08 | $5.32 | $5.32 | 6,164,652 |
2024-09-18 | $4.99 | $5.23 | $4.85 | $4.98 | $4.98 | 6,110,105 |
2024-09-17 | $5.15 | $5.17 | $4.96 | $4.98 | $4.98 | 3,999,252 |
2024-09-16 | $5.09 | $5.17 | $5.00 | $5.11 | $5.11 | 5,068,290 |
2024-09-13 | $5.29 | $5.37 | $5.03 | $5.08 | $5.08 | 5,394,811 |
2024-09-12 | $5.27 | $5.35 | $5.11 | $5.25 | $5.25 | 5,579,674 |
2024-09-11 | $4.58 | $5.22 | $4.58 | $5.18 | $5.18 | 10,299,160 |
2024-09-10 | $4.40 | $4.66 | $4.35 | $4.61 | $4.61 | 6,124,218 |
2024-09-09 | $4.31 | $4.38 | $4.22 | $4.38 | $4.38 | 5,489,269 |
2024-09-06 | $4.58 | $4.60 | $4.06 | $4.26 | $4.26 | 16,674,481 |
2024-09-05 | $4.80 | $4.83 | $4.59 | $4.59 | $4.59 | 4,060,095 |
2024-09-04 | $4.69 | $4.88 | $4.64 | $4.79 | $4.79 | 6,271,436 |
2024-09-03 | $5.09 | $5.12 | $4.67 | $4.72 | $4.72 | 7,555,309 |
2024-08-30 | $5.13 | $5.23 | $5.05 | $5.23 | $5.23 | 5,144,664 |
2024-08-29 | $5.08 | $5.18 | $5.01 | $5.08 | $5.08 | 3,478,427 |
2024-08-28 | $5.19 | $5.26 | $5.03 | $5.06 | $5.06 | 6,208,136 |
2024-08-27 | $5.21 | $5.39 | $5.19 | $5.30 | $5.30 | 6,129,650 |
2024-08-26 | $5.51 | $5.58 | $5.22 | $5.30 | $5.30 | 10,050,398 |
2024-08-23 | $5.10 | $5.58 | $5.05 | $5.37 | $5.37 | 10,710,572 |
2024-08-22 | $5.06 | $5.10 | $4.72 | $4.75 | $4.75 | 6,075,589 |
2024-08-21 | $5.05 | $5.13 | $4.96 | $5.04 | $5.04 | 4,907,709 |
2024-08-20 | $4.90 | $5.12 | $4.87 | $5.02 | $5.02 | 5,750,624 |
2024-08-19 | $4.85 | $4.94 | $4.78 | $4.88 | $4.88 | 5,273,330 |
2024-08-16 | $4.91 | $4.96 | $4.81 | $4.85 | $4.85 | 6,086,848 |
2024-08-15 | $4.81 | $5.03 | $4.77 | $4.95 | $4.95 | 5,665,780 |
2024-08-14 | $4.82 | $4.89 | $4.69 | $4.73 | $4.73 | 4,840,702 |
2024-08-13 | $4.97 | $4.97 | $4.70 | $4.77 | $4.77 | 5,219,916 |
2024-08-12 | $4.54 | $4.91 | $4.54 | $4.80 | $4.80 | 6,238,156 |
2024-08-09 | $4.50 | $4.57 | $4.42 | $4.51 | $4.51 | 5,654,804 |
2024-08-08 | $4.48 | $4.62 | $4.43 | $4.54 | $4.54 | 4,987,537 |
2024-08-07 | $4.60 | $4.68 | $4.37 | $4.38 | $4.38 | 5,752,546 |
2024-08-06 | $4.66 | $4.66 | $4.38 | $4.43 | $4.43 | 8,345,438 |
2024-08-05 | $4.28 | $4.46 | $4.12 | $4.45 | $4.45 | 16,690,257 |
2024-08-02 | $5.06 | $5.08 | $4.61 | $4.67 | $4.67 | 15,763,621 |
2024-08-01 | $5.88 | $5.90 | $5.10 | $5.33 | $5.33 | 11,755,841 |
2024-07-31 | $5.83 | $6.09 | $5.72 | $5.93 | $5.93 | 12,977,025 |
2024-07-30 | $5.56 | $5.71 | $5.50 | $5.69 | $5.69 | 4,508,347 |
2024-07-29 | $5.74 | $5.82 | $5.51 | $5.56 | $5.56 | 4,505,062 |
2024-07-26 | $5.61 | $5.76 | $5.55 | $5.73 | $5.73 | 5,378,397 |
2024-07-25 | $5.54 | $5.61 | $5.38 | $5.49 | $5.49 | 8,941,202 |
2024-07-24 | $5.82 | $5.85 | $5.60 | $5.63 | $5.63 | 5,373,822 |
2024-07-23 | $5.86 | $5.90 | $5.76 | $5.84 | $5.84 | 8,090,503 |
2024-07-22 | $5.90 | $6.00 | $5.81 | $5.85 | $5.85 | 5,201,809 |
2024-07-19 | $5.91 | $6.01 | $5.77 | $5.86 | $5.86 | 5,409,732 |
2024-07-18 | $6.35 | $6.41 | $5.89 | $5.93 | $5.93 | 6,211,225 |
2024-07-17 | $6.78 | $6.79 | $6.26 | $6.28 | $6.28 | 6,627,721 |
2024-07-16 | $6.86 | $6.88 | $6.64 | $6.85 | $6.85 | 4,389,654 |
2024-07-15 | $6.78 | $6.97 | $6.74 | $6.80 | $6.80 | 4,462,537 |
2024-07-12 | $6.86 | $6.86 | $6.67 | $6.77 | $6.77 | 4,672,674 |
2024-07-11 | $6.57 | $6.66 | $6.45 | $6.62 | $6.62 | 5,457,505 |
2024-07-10 | $6.10 | $6.52 | $6.10 | $6.48 | $6.48 | 7,707,275 |
2024-07-09 | $5.94 | $6.03 | $5.86 | $6.01 | $6.01 | 3,811,049 |
2024-07-08 | $5.95 | $6.12 | $5.93 | $5.97 | $5.97 | 3,754,724 |
2024-07-05 | $6.05 | $6.07 | $5.85 | $6.01 | $6.01 | 4,116,972 |
2024-07-03 | $5.94 | $6.11 | $5.93 | $6.03 | $6.03 | 2,523,117 |
2024-07-02 | $5.74 | $5.89 | $5.72 | $5.86 | $5.86 | 3,429,482 |
2024-07-01 | $5.92 | $6.01 | $5.75 | $5.76 | $5.76 | 5,437,449 |
2024-06-28 | $5.99 | $6.20 | $5.86 | $6.01 | $6.01 | 23,230,593 |
2024-06-27 | $5.76 | $6.00 | $5.72 | $5.97 | $5.97 | 4,440,301 |
2024-06-26 | $5.56 | $5.74 | $5.56 | $5.71 | $5.71 | 4,852,160 |
2024-06-25 | $5.77 | $5.78 | $5.53 | $5.61 | $5.61 | 6,826,231 |
2024-06-24 | $6.06 | $6.08 | $5.79 | $5.81 | $5.81 | 4,934,174 |
2024-06-21 | $6.36 | $6.38 | $6.04 | $6.12 | $6.12 | 14,277,858 |
2024-06-20 | $6.34 | $6.41 | $6.25 | $6.36 | $6.36 | 4,612,643 |
2024-06-18 | $6.07 | $6.26 | $6.03 | $6.24 | $6.24 | 4,577,106 |
2024-06-17 | $6.06 | $6.22 | $5.88 | $6.06 | $6.06 | 5,223,105 |
2024-06-14 | $5.96 | $6.05 | $5.84 | $6.04 | $6.04 | 4,600,097 |
2024-06-13 | $5.70 | $6.00 | $5.70 | $5.93 | $5.93 | 6,197,495 |
2024-06-12 | $5.66 | $5.79 | $5.51 | $5.75 | $5.75 | 9,313,662 |
2024-06-11 | $5.66 | $5.84 | $5.44 | $5.57 | $5.57 | 12,004,426 |
2024-06-10 | $6.10 | $6.32 | $6.00 | $6.06 | $6.06 | 8,020,417 |
2024-06-07 | $6.41 | $6.42 | $6.10 | $6.12 | $6.12 | 6,546,203 |
2024-06-06 | $6.39 | $6.56 | $6.35 | $6.53 | $6.53 | 5,112,010 |
2024-06-05 | $6.60 | $6.79 | $6.35 | $6.39 | $6.39 | 7,136,022 |
2024-06-04 | $6.86 | $6.86 | $6.39 | $6.56 | $6.56 | 10,356,876 |
2024-06-03 | $7.15 | $7.21 | $6.80 | $6.94 | $6.94 | 6,494,103 |
2024-05-31 | $7.36 | $7.52 | $7.07 | $7.14 | $7.14 | 7,473,119 |
2024-05-30 | $7.28 | $7.48 | $7.22 | $7.27 | $7.27 | 3,906,559 |
2024-05-29 | $7.40 | $7.45 | $7.13 | $7.28 | $7.28 | 5,754,857 |
2024-05-28 | $7.44 | $7.57 | $7.31 | $7.49 | $7.49 | 5,715,585 |
2024-05-24 | $7.16 | $7.33 | $7.10 | $7.26 | $7.26 | 3,321,519 |
2024-05-23 | $7.13 | $7.19 | $7.01 | $7.04 | $7.04 | 4,818,883 |
2024-05-22 | $7.39 | $7.44 | $7.05 | $7.06 | $7.06 | 5,585,803 |
2024-05-21 | $7.44 | $7.54 | $7.36 | $7.41 | $7.41 | 5,181,474 |
2024-05-20 | $7.57 | $7.73 | $7.39 | $7.53 | $7.53 | 9,191,536 |
2024-05-17 | $7.09 | $7.49 | $7.06 | $7.42 | $7.42 | 13,334,482 |
2024-05-16 | $6.98 | $7.15 | $6.98 | $6.98 | $6.98 | 4,033,170 |
2024-05-15 | $7.07 | $7.07 | $6.89 | $6.98 | $6.98 | 4,217,720 |
2024-05-14 | $6.97 | $7.13 | $6.89 | $6.94 | $6.94 | 4,304,433 |
2024-05-13 | $7.10 | $7.15 | $6.90 | $6.90 | $6.90 | 3,215,040 |
2024-05-10 | $7.31 | $7.34 | $7.08 | $7.08 | $7.08 | 4,029,662 |
2024-05-09 | $7.00 | $7.29 | $6.97 | $7.27 | $7.27 | 5,089,029 |
2024-05-08 | $7.18 | $7.20 | $6.91 | $7.04 | $7.04 | 4,764,580 |
2024-05-07 | $7.38 | $7.52 | $7.27 | $7.29 | $7.29 | 4,667,782 |
2024-05-06 | $7.25 | $7.39 | $7.15 | $7.37 | $7.37 | 6,096,504 |
2024-05-03 | $7.23 | $7.29 | $6.99 | $7.21 | $7.21 | 4,839,765 |
2024-05-02 | $6.92 | $7.26 | $6.85 | $7.12 | $7.12 | 5,966,096 |
2024-05-01 | $7.28 | $7.58 | $6.78 | $6.84 | $6.84 | 11,250,716 |
2024-04-30 | $7.15 | $7.20 | $6.74 | $6.75 | $6.75 | 6,727,982 |
2024-04-29 | $6.97 | $7.28 | $6.91 | $7.24 | $7.24 | 8,463,006 |
2024-04-26 | $6.65 | $7.00 | $6.55 | $6.91 | $6.91 | 4,685,138 |
2024-04-25 | $6.50 | $6.70 | $6.47 | $6.66 | $6.66 | 5,578,876 |
2024-04-24 | $6.77 | $6.83 | $6.60 | $6.62 | $6.62 | 3,033,709 |
2024-04-23 | $6.60 | $6.79 | $6.55 | $6.74 | $6.74 | 5,048,221 |
2024-04-22 | $6.71 | $6.78 | $6.61 | $6.66 | $6.66 | 5,044,689 |
2024-04-19 | $6.80 | $6.89 | $6.67 | $6.79 | $6.79 | 4,243,783 |
2024-04-18 | $6.85 | $7.00 | $6.80 | $6.83 | $6.83 | 3,479,462 |
2024-04-17 | $7.12 | $7.22 | $6.83 | $6.88 | $6.88 | 4,372,661 |
2024-04-16 | $7.02 | $7.18 | $6.72 | $7.07 | $7.07 | 6,188,113 |
2024-04-15 | $7.25 | $7.50 | $7.07 | $7.17 | $7.17 | 7,180,478 |
2024-04-12 | $7.45 | $7.63 | $7.13 | $7.26 | $7.26 | 7,049,149 |
2024-04-11 | $7.18 | $7.42 | $6.93 | $7.35 | $7.35 | 6,565,295 |
2024-04-10 | $6.74 | $7.14 | $6.74 | $7.13 | $7.13 | 5,765,375 |
2024-04-09 | $7.10 | $7.17 | $6.82 | $6.89 | $6.89 | 8,430,001 |
2024-04-08 | $7.31 | $7.33 | $6.97 | $7.06 | $7.06 | 5,132,610 |
2024-04-05 | $7.34 | $7.40 | $7.16 | $7.28 | $7.28 | 4,976,825 |
2024-04-04 | $7.73 | $7.73 | $7.14 | $7.27 | $7.27 | 8,711,147 |
2024-04-03 | $7.25 | $7.77 | $7.25 | $7.68 | $7.68 | 12,792,901 |
2024-04-02 | $7.01 | $7.22 | $6.89 | $7.22 | $7.22 | 8,314,582 |
2024-04-01 | $6.83 | $7.12 | $6.81 | $7.07 | $7.07 | 9,083,787 |
2024-03-28 | $6.74 | $6.92 | $6.69 | $6.75 | $6.75 | 6,239,233 |
2024-03-27 | $6.83 | $6.83 | $6.61 | $6.70 | $6.70 | 5,041,833 |
2024-03-26 | $6.84 | $6.94 | $6.71 | $6.77 | $6.77 | 4,430,778 |
2024-03-25 | $7.05 | $7.26 | $6.81 | $6.83 | $6.83 | 6,276,249 |
2024-03-22 | $6.92 | $7.10 | $6.92 | $6.99 | $6.99 | 4,431,191 |
2024-03-21 | $6.77 | $6.99 | $6.76 | $6.92 | $6.92 | 5,851,680 |
2024-03-20 | $6.35 | $6.78 | $6.25 | $6.72 | $6.72 | 5,953,910 |
2024-03-19 | $6.33 | $6.43 | $6.18 | $6.39 | $6.39 | 5,589,773 |
2024-03-18 | $6.35 | $6.46 | $6.21 | $6.38 | $6.38 | 4,446,879 |
2024-03-15 | $6.44 | $6.51 | $6.23 | $6.28 | $6.28 | 12,711,514 |
2024-03-14 | $6.51 | $6.53 | $6.07 | $6.37 | $6.37 | 9,911,006 |
2024-03-13 | $6.75 | $7.09 | $6.44 | $6.49 | $6.49 | 14,573,681 |
2024-03-12 | $6.50 | $6.86 | $6.50 | $6.73 | $6.73 | 7,177,007 |
2024-03-11 | $6.40 | $6.60 | $6.26 | $6.50 | $6.50 | 5,725,643 |
2024-03-08 | $6.85 | $6.92 | $6.35 | $6.37 | $6.37 | 7,313,625 |
2024-03-07 | $6.49 | $6.82 | $6.45 | $6.78 | $6.78 | 6,501,658 |
2024-03-06 | $6.55 | $6.65 | $6.43 | $6.44 | $6.44 | 5,728,644 |
2024-03-05 | $6.68 | $6.74 | $6.50 | $6.50 | $6.50 | 5,542,260 |
2024-03-04 | $7.10 | $7.15 | $6.70 | $6.72 | $6.72 | 6,797,364 |
2024-03-01 | $6.50 | $7.09 | $6.48 | $6.94 | $6.94 | 12,365,653 |
2024-02-29 | $6.48 | $6.57 | $6.33 | $6.48 | $6.48 | 8,637,219 |
2024-02-28 | $6.61 | $6.66 | $6.30 | $6.36 | $6.36 | 6,324,284 |
2024-02-27 | $6.50 | $6.80 | $6.46 | $6.66 | $6.66 | 7,836,184 |
2024-02-26 | $6.28 | $6.51 | $6.24 | $6.40 | $6.40 | 7,741,226 |
2024-02-23 | $6.40 | $6.48 | $6.31 | $6.35 | $6.35 | 9,316,772 |
2024-02-22 | $6.74 | $6.83 | $6.47 | $6.51 | $6.51 | 9,281,395 |
2024-02-21 | $6.48 | $6.78 | $6.42 | $6.69 | $6.69 | 9,549,132 |
2024-02-20 | $7.30 | $7.36 | $6.66 | $6.71 | $6.71 | 11,158,243 |
2024-02-16 | $7.52 | $7.56 | $7.39 | $7.39 | $7.39 | 5,623,348 |
2024-02-15 | $7.61 | $7.68 | $7.48 | $7.53 | $7.53 | 5,152,647 |
2024-02-14 | $7.62 | $7.78 | $7.55 | $7.61 | $7.61 | 6,178,602 |
2024-02-13 | $7.83 | $7.92 | $7.60 | $7.64 | $7.64 | 9,043,173 |
2024-02-12 | $7.77 | $8.01 | $7.63 | $7.94 | $7.94 | 8,965,100 |
2024-02-09 | $7.61 | $7.87 | $7.57 | $7.71 | $7.71 | 8,920,011 |
2024-02-08 | $7.90 | $7.98 | $7.37 | $7.60 | $7.60 | 10,186,570 |
2024-02-07 | $7.81 | $7.98 | $7.71 | $7.88 | $7.88 | 6,254,916 |
2024-02-06 | $7.98 | $8.00 | $7.70 | $7.70 | $7.70 | 5,656,259 |
2024-02-05 | $8.12 | $8.12 | $7.81 | $7.98 | $7.98 | 7,161,317 |
2024-02-02 | $8.12 | $8.20 | $8.01 | $8.14 | $8.14 | 6,901,747 |
2024-02-01 | $7.90 | $8.34 | $7.86 | $8.20 | $8.20 | 15,849,220 |
2024-01-31 | $7.62 | $7.84 | $7.36 | $7.64 | $7.64 | 17,124,975 |
2024-01-30 | $7.38 | $7.63 | $7.31 | $7.62 | $7.62 | 6,258,206 |
2024-01-29 | $7.40 | $7.43 | $7.12 | $7.43 | $7.43 | 7,925,716 |
2024-01-26 | $7.39 | $7.47 | $7.22 | $7.43 | $7.43 | 7,926,488 |
2024-01-25 | $7.82 | $7.88 | $7.26 | $7.40 | $7.40 | 10,214,726 |
2024-01-24 | $8.00 | $8.09 | $7.72 | $7.74 | $7.74 | 5,595,687 |
2024-01-23 | $7.55 | $7.98 | $7.42 | $7.92 | $7.92 | 7,886,404 |
2024-01-22 | $7.72 | $7.83 | $7.56 | $7.63 | $7.63 | 5,282,156 |
2024-01-19 | $7.97 | $8.00 | $7.53 | $7.74 | $7.74 | 8,169,171 |
2024-01-18 | $8.12 | $8.17 | $7.81 | $7.92 | $7.92 | 7,053,963 |
2024-01-17 | $7.98 | $8.07 | $7.66 | $8.00 | $8.00 | 10,492,485 |
2024-01-16 | $8.01 | $8.29 | $7.95 | $8.00 | $8.00 | 24,828,996 |
2024-01-12 | $7.20 | $7.83 | $7.15 | $7.77 | $7.77 | 29,244,922 |
2024-01-11 | $6.85 | $6.93 | $6.62 | $6.93 | $6.93 | 5,944,572 |
2024-01-10 | $6.90 | $7.08 | $6.79 | $6.86 | $6.86 | 8,201,972 |
2024-01-09 | $6.36 | $6.87 | $6.31 | $6.76 | $6.76 | 8,357,605 |
2024-01-08 | $6.38 | $6.45 | $6.28 | $6.45 | $6.45 | 3,500,617 |
2024-01-05 | $6.47 | $6.58 | $6.35 | $6.41 | $6.41 | 5,011,158 |
2024-01-04 | $6.38 | $6.55 | $6.37 | $6.45 | $6.45 | 4,258,383 |
2024-01-03 | $6.34 | $6.47 | $6.17 | $6.33 | $6.33 | 5,567,700 |
2024-01-02 | $6.41 | $6.50 | $6.29 | $6.44 | $6.44 | 5,651,188 |
2023-12-29 | $6.46 | $6.54 | $6.37 | $6.40 | $6.40 | 6,788,055 |
2023-12-28 | $6.61 | $6.61 | $6.37 | $6.44 | $6.44 | 6,358,641 |
2023-12-27 | $6.83 | $6.84 | $6.62 | $6.64 | $6.64 | 3,452,274 |
2023-12-26 | $6.58 | $6.76 | $6.54 | $6.74 | $6.74 | 3,288,055 |
2023-12-22 | $6.60 | $6.84 | $6.55 | $6.62 | $6.62 | 9,122,844 |
2023-12-21 | $6.29 | $6.60 | $6.24 | $6.59 | $6.59 | 6,824,271 |
2023-12-20 | $6.17 | $6.48 | $6.16 | $6.32 | $6.32 | 9,688,156 |
2023-12-19 | $6.46 | $6.48 | $6.07 | $6.21 | $6.21 | 11,601,237 |
2023-12-18 | $6.40 | $6.73 | $6.39 | $6.46 | $6.46 | 7,742,590 |
2023-12-15 | $6.75 | $6.75 | $6.34 | $6.34 | $6.34 | 14,900,597 |
2023-12-14 | $6.45 | $6.75 | $5.99 | $6.73 | $6.73 | 13,534,447 |
2023-12-13 | $6.82 | $6.85 | $5.83 | $6.34 | $6.34 | 24,795,050 |
2023-12-12 | $6.80 | $6.86 | $6.60 | $6.81 | $6.81 | 7,241,624 |
2023-12-11 | $6.79 | $6.80 | $6.55 | $6.78 | $6.78 | 8,288,918 |
2023-12-08 | $6.62 | $6.80 | $6.60 | $6.74 | $6.74 | 5,114,755 |
2023-12-07 | $6.51 | $6.65 | $6.41 | $6.59 | $6.59 | 4,324,654 |
2023-12-06 | $6.68 | $6.80 | $6.45 | $6.50 | $6.50 | 6,716,900 |
2023-12-05 | $6.71 | $6.79 | $6.64 | $6.65 | $6.65 | 5,429,591 |
2023-12-04 | $6.70 | $6.77 | $6.52 | $6.75 | $6.75 | 9,245,644 |
2023-12-01 | $6.55 | $6.65 | $6.47 | $6.54 | $6.54 | 9,023,656 |
2023-11-30 | $6.18 | $6.54 | $6.13 | $6.52 | $6.52 | 10,056,920 |
2023-11-29 | $6.32 | $6.34 | $6.14 | $6.17 | $6.17 | 4,798,190 |
2023-11-28 | $6.39 | $6.43 | $6.26 | $6.29 | $6.29 | 3,291,696 |
2023-11-27 | $6.36 | $6.53 | $6.31 | $6.40 | $6.40 | 4,028,117 |
2023-11-24 | $6.33 | $6.54 | $6.33 | $6.44 | $6.44 | 2,926,716 |
2023-11-22 | $6.37 | $6.39 | $6.18 | $6.36 | $6.36 | 5,797,417 |
2023-11-21 | $6.46 | $6.54 | $6.26 | $6.39 | $6.39 | 5,543,482 |
2023-11-20 | $6.42 | $6.48 | $6.31 | $6.44 | $6.44 | 6,397,833 |
2023-11-17 | $6.20 | $6.43 | $6.20 | $6.36 | $6.36 | 8,874,620 |
2023-11-16 | $5.91 | $6.17 | $5.89 | $6.16 | $6.16 | 8,458,211 |
2023-11-15 | $6.10 | $6.13 | $5.86 | $5.91 | $5.91 | 5,878,446 |
2023-11-14 | $6.03 | $6.10 | $5.92 | $6.07 | $6.07 | 9,113,565 |
2023-11-13 | $5.64 | $6.03 | $5.59 | $5.97 | $5.97 | 8,783,119 |
2023-11-10 | $5.63 | $5.71 | $5.42 | $5.64 | $5.64 | 4,098,397 |
2023-11-09 | $5.54 | $5.75 | $5.50 | $5.56 | $5.56 | 5,384,549 |
2023-11-08 | $5.65 | $5.69 | $5.35 | $5.51 | $5.51 | 6,550,442 |
2023-11-07 | $5.54 | $5.74 | $5.44 | $5.66 | $5.66 | 8,701,685 |
2023-11-06 | $5.80 | $5.80 | $5.51 | $5.52 | $5.52 | 6,250,022 |
2023-11-03 | $5.96 | $6.05 | $5.71 | $5.78 | $5.78 | 7,871,279 |
2023-11-02 | $5.86 | $5.96 | $5.81 | $5.91 | $5.91 | 6,028,985 |
2023-11-01 | $5.99 | $6.03 | $5.78 | $5.80 | $5.80 | 6,458,510 |
2023-10-31 | $5.78 | $5.98 | $5.70 | $5.95 | $5.95 | 9,086,773 |
2023-10-30 | $5.53 | $5.75 | $5.53 | $5.72 | $5.72 | 7,718,326 |
2023-10-27 | $5.64 | $5.69 | $5.47 | $5.50 | $5.50 | 6,236,608 |
2023-10-26 | $5.65 | $5.83 | $5.52 | $5.63 | $5.63 | 6,754,031 |
2023-10-25 | $5.76 | $5.97 | $5.69 | $5.75 | $5.75 | 8,193,742 |
2023-10-24 | $5.65 | $5.83 | $5.61 | $5.77 | $5.77 | 9,905,235 |
2023-10-23 | $5.30 | $5.64 | $5.17 | $5.61 | $5.61 | 11,886,005 |
2023-10-20 | $5.37 | $5.49 | $5.23 | $5.32 | $5.32 | 5,956,646 |
2023-10-19 | $5.23 | $5.49 | $5.17 | $5.34 | $5.34 | 7,706,682 |
2023-10-18 | $5.16 | $5.34 | $5.09 | $5.27 | $5.27 | 6,661,632 |
2023-10-17 | $4.95 | $5.26 | $4.93 | $5.13 | $5.13 | 7,340,351 |
2023-10-16 | $5.23 | $5.38 | $4.97 | $5.02 | $5.02 | 5,483,393 |
2023-10-13 | $5.16 | $5.21 | $5.05 | $5.15 | $5.15 | 4,069,028 |
2023-10-12 | $5.24 | $5.31 | $5.03 | $5.11 | $5.11 | 6,005,266 |
2023-10-11 | $5.40 | $5.45 | $5.14 | $5.29 | $5.29 | 4,802,534 |
2023-10-10 | $5.34 | $5.54 | $5.30 | $5.39 | $5.39 | 7,522,489 |
2023-10-09 | $5.29 | $5.36 | $5.09 | $5.29 | $5.29 | 6,552,850 |
2023-10-06 | $5.14 | $5.48 | $5.11 | $5.31 | $5.31 | 9,919,442 |
2023-10-05 | $4.92 | $5.18 | $4.88 | $5.18 | $5.18 | 7,629,764 |
2023-10-04 | $4.86 | $4.96 | $4.62 | $4.93 | $4.93 | 10,801,446 |
2023-10-03 | $4.80 | $5.15 | $4.75 | $4.88 | $4.88 | 10,681,075 |
2023-10-02 | $5.02 | $5.12 | $4.82 | $4.85 | $4.85 | 14,052,324 |
2023-09-29 | $5.71 | $5.77 | $5.11 | $5.15 | $5.15 | 20,297,456 |
2023-09-28 | $5.24 | $5.68 | $5.22 | $5.60 | $5.60 | 11,627,883 |
2023-09-27 | $5.24 | $5.33 | $5.10 | $5.28 | $5.28 | 9,792,620 |
2023-09-26 | $5.30 | $5.42 | $5.16 | $5.17 | $5.17 | 8,744,488 |
2023-09-25 | $5.28 | $5.42 | $5.18 | $5.40 | $5.40 | 13,017,674 |
2023-09-22 | $5.00 | $5.37 | $5.00 | $5.20 | $5.20 | 9,211,573 |
2023-09-21 | $4.85 | $5.11 | $4.80 | $4.93 | $4.93 | 9,495,670 |
2023-09-20 | $5.05 | $5.24 | $5.04 | $5.07 | $5.07 | 8,386,940 |
2023-09-19 | $5.31 | $5.48 | $5.03 | $5.10 | $5.10 | 13,804,930 |
2023-09-18 | $5.30 | $5.44 | $4.76 | $5.36 | $5.36 | 15,066,547 |
2023-09-15 | $5.45 | $5.55 | $5.25 | $5.38 | $5.38 | 18,922,408 |
2023-09-14 | $5.20 | $5.47 | $5.18 | $5.42 | $5.42 | 20,040,247 |
2023-09-13 | $4.90 | $5.24 | $4.85 | $5.19 | $5.19 | 15,627,461 |
2023-09-12 | $4.82 | $4.99 | $4.81 | $4.88 | $4.88 | 7,459,660 |
2023-09-11 | $4.70 | $4.86 | $4.67 | $4.83 | $4.83 | 8,228,087 |
2023-09-08 | $4.64 | $4.72 | $4.47 | $4.66 | $4.66 | 7,603,258 |
2023-09-07 | $4.59 | $4.70 | $4.55 | $4.62 | $4.62 | 4,819,316 |
2023-09-06 | $4.72 | $4.73 | $4.54 | $4.63 | $4.63 | 5,562,098 |
2023-09-05 | $4.49 | $4.74 | $4.47 | $4.72 | $4.72 | 10,575,956 |
2023-09-01 | $4.38 | $4.46 | $4.32 | $4.40 | $4.40 | 4,299,387 |
2023-08-31 | $4.38 | $4.41 | $4.25 | $4.32 | $4.32 | 6,133,849 |
2023-08-30 | $4.26 | $4.50 | $4.24 | $4.38 | $4.38 | 6,473,199 |
2023-08-29 | $4.26 | $4.35 | $4.20 | $4.34 | $4.34 | 4,178,948 |
2023-08-28 | $4.27 | $4.35 | $4.24 | $4.30 | $4.30 | 3,928,390 |
2023-08-25 | $4.15 | $4.29 | $4.01 | $4.29 | $4.29 | 7,355,700 |
2023-08-24 | $4.22 | $4.33 | $4.11 | $4.18 | $4.18 | 7,033,467 |
2023-08-23 | $4.05 | $4.25 | $4.02 | $4.23 | $4.23 | 6,859,296 |
2023-08-22 | $4.13 | $4.16 | $4.01 | $4.16 | $4.16 | 6,676,253 |
2023-08-21 | $3.90 | $4.11 | $3.88 | $4.08 | $4.08 | 8,256,362 |
2023-08-18 | $3.70 | $3.90 | $3.65 | $3.85 | $3.85 | 7,509,493 |
2023-08-17 | $3.69 | $3.75 | $3.64 | $3.70 | $3.70 | 3,617,743 |
2023-08-16 | $3.64 | $3.74 | $3.63 | $3.68 | $3.68 | 3,036,462 |
2023-08-15 | $3.79 | $3.82 | $3.60 | $3.67 | $3.67 | 5,906,405 |
2023-08-14 | $3.83 | $3.86 | $3.69 | $3.82 | $3.82 | 4,060,752 |
2023-08-11 | $3.57 | $3.82 | $3.55 | $3.82 | $3.82 | 5,284,287 |
2023-08-10 | $3.74 | $3.86 | $3.60 | $3.61 | $3.61 | 7,238,973 |
2023-08-09 | $3.67 | $3.74 | $3.63 | $3.69 | $3.69 | 6,103,669 |
2023-08-08 | $3.61 | $3.68 | $3.54 | $3.65 | $3.65 | 3,293,316 |
2023-08-07 | $3.67 | $3.77 | $3.58 | $3.66 | $3.66 | 3,929,481 |
2023-08-04 | $3.57 | $3.71 | $3.56 | $3.65 | $3.65 | 5,087,234 |
2023-08-03 | $3.51 | $3.60 | $3.47 | $3.55 | $3.55 | 3,128,539 |
2023-08-02 | $3.56 | $3.57 | $3.35 | $3.52 | $3.52 | 6,400,924 |
2023-08-01 | $3.62 | $3.63 | $3.51 | $3.60 | $3.60 | 4,379,801 |
2023-07-31 | $3.34 | $3.65 | $3.34 | $3.60 | $3.60 | 8,231,402 |
2023-07-28 | $3.27 | $3.36 | $3.26 | $3.32 | $3.32 | 2,544,736 |
2023-07-27 | $3.37 | $3.40 | $3.21 | $3.25 | $3.25 | 3,782,085 |
2023-07-26 | $3.38 | $3.41 | $3.31 | $3.37 | $3.37 | 2,766,058 |
2023-07-25 | $3.27 | $3.44 | $3.25 | $3.38 | $3.38 | 4,290,466 |
2023-07-24 | $3.21 | $3.29 | $3.21 | $3.26 | $3.26 | 3,769,596 |
2023-07-21 | $3.27 | $3.29 | $3.20 | $3.21 | $3.21 | 3,742,686 |
2023-07-20 | $3.39 | $3.40 | $3.26 | $3.29 | $3.29 | 2,599,758 |
2023-07-19 | $3.24 | $3.45 | $3.24 | $3.38 | $3.38 | 4,797,955 |
2023-07-18 | $3.18 | $3.28 | $3.15 | $3.21 | $3.21 | 3,710,329 |
2023-07-17 | $3.11 | $3.20 | $2.87 | $3.17 | $3.17 | 4,394,153 |
2023-07-14 | $3.24 | $3.29 | $3.10 | $3.12 | $3.12 | 4,805,675 |
2023-07-13 | $3.18 | $3.29 | $3.15 | $3.24 | $3.24 | 4,854,792 |
2023-07-12 | $3.19 | $3.27 | $3.15 | $3.17 | $3.17 | 4,828,143 |
2023-07-11 | $3.29 | $3.33 | $3.17 | $3.17 | $3.17 | 5,707,660 |
2023-07-10 | $3.28 | $3.33 | $3.21 | $3.29 | $3.29 | 3,297,532 |
2023-07-07 | $3.30 | $3.41 | $3.29 | $3.35 | $3.35 | 2,570,814 |
2023-07-06 | $3.31 | $3.39 | $3.27 | $3.31 | $3.31 | 8,560,570 |
2023-07-05 | $3.37 | $3.42 | $3.28 | $3.39 | $3.39 | 5,815,255 |
2023-07-03 | $3.34 | $3.40 | $3.29 | $3.40 | $3.40 | 3,342,243 |
2023-06-30 | $3.42 | $3.43 | $3.37 | $3.40 | $3.40 | 3,297,334 |
2023-06-29 | $3.42 | $3.45 | $3.37 | $3.42 | $3.42 | 3,336,609 |
2023-06-28 | $3.37 | $3.45 | $3.35 | $3.41 | $3.41 | 3,671,143 |
2023-06-27 | $3.39 | $3.40 | $3.37 | $3.39 | $3.39 | 2,861,209 |
2023-06-26 | $3.37 | $3.45 | $3.35 | $3.39 | $3.39 | 4,827,239 |
2023-06-23 | $3.32 | $3.41 | $3.27 | $3.41 | $3.41 | 25,242,838 |
2023-06-22 | $3.39 | $3.43 | $3.35 | $3.40 | $3.40 | 3,751,025 |
2023-06-21 | $3.31 | $3.47 | $3.26 | $3.44 | $3.44 | 7,589,157 |
2023-06-20 | $3.31 | $3.33 | $3.20 | $3.31 | $3.31 | 4,353,842 |
2023-06-16 | $3.28 | $3.32 | $3.21 | $3.29 | $3.29 | 14,683,397 |
2023-06-15 | $3.11 | $3.25 | $3.07 | $3.25 | $3.25 | 4,902,726 |
2023-06-14 | $3.23 | $3.34 | $3.06 | $3.12 | $3.12 | 5,694,110 |
2023-06-13 | $3.23 | $3.37 | $3.13 | $3.16 | $3.16 | 7,194,709 |
2023-06-12 | $3.10 | $3.23 | $3.07 | $3.17 | $3.17 | 4,904,568 |
2023-06-09 | $3.16 | $3.16 | $3.01 | $3.10 | $3.10 | 5,430,808 |
2023-06-08 | $2.97 | $3.18 | $2.96 | $3.16 | $3.16 | 6,609,725 |
2023-06-07 | $3.06 | $3.12 | $2.99 | $2.99 | $2.99 | 4,299,609 |
2023-06-06 | $3.02 | $3.09 | $2.96 | $3.05 | $3.05 | 4,293,006 |
2023-06-05 | $3.08 | $3.13 | $3.00 | $3.07 | $3.07 | 6,381,768 |
2023-06-02 | $2.95 | $3.07 | $2.94 | $3.06 | $3.06 | 8,143,181 |
2023-06-01 | $2.73 | $2.95 | $2.71 | $2.89 | $2.89 | 12,338,953 |
2023-05-31 | $2.48 | $2.62 | $2.45 | $2.59 | $2.59 | 3,907,013 |
2023-05-30 | $2.56 | $2.59 | $2.48 | $2.49 | $2.49 | 2,796,708 |
2023-05-26 | $2.64 | $2.65 | $2.55 | $2.57 | $2.57 | 3,095,874 |
2023-05-25 | $2.66 | $2.70 | $2.62 | $2.64 | $2.64 | 3,612,001 |
2023-05-24 | $2.74 | $2.78 | $2.64 | $2.69 | $2.69 | 3,776,585 |
2023-05-23 | $2.73 | $2.79 | $2.69 | $2.79 | $2.79 | 3,238,650 |
2023-05-22 | $2.55 | $2.80 | $2.55 | $2.73 | $2.73 | 4,271,615 |
2023-05-19 | $2.57 | $2.62 | $2.52 | $2.53 | $2.53 | 2,651,971 |
2023-05-18 | $2.56 | $2.56 | $2.48 | $2.51 | $2.51 | 2,930,667 |
2023-05-17 | $2.52 | $2.59 | $2.46 | $2.59 | $2.59 | 2,916,225 |
2023-05-16 | $2.61 | $2.63 | $2.48 | $2.50 | $2.50 | 3,535,533 |
2023-05-15 | $2.65 | $2.69 | $2.63 | $2.65 | $2.65 | 1,791,485 |
2023-05-12 | $2.62 | $2.70 | $2.60 | $2.65 | $2.65 | 2,630,053 |
2023-05-11 | $2.76 | $2.84 | $2.59 | $2.62 | $2.62 | 5,350,229 |
2023-05-10 | $2.83 | $2.88 | $2.69 | $2.76 | $2.76 | 3,835,251 |
2023-05-09 | $2.62 | $2.77 | $2.61 | $2.76 | $2.76 | 4,168,458 |
2023-05-08 | $2.70 | $2.73 | $2.63 | $2.64 | $2.64 | 3,343,748 |
2023-05-05 | $2.51 | $2.70 | $2.51 | $2.68 | $2.68 | 4,576,069 |
2023-05-04 | $2.44 | $2.54 | $2.44 | $2.51 | $2.51 | 4,175,379 |
2023-05-03 | $2.37 | $2.54 | $2.34 | $2.45 | $2.45 | 4,392,900 |
2023-05-02 | $2.44 | $2.47 | $2.30 | $2.37 | $2.37 | 6,921,926 |
2023-05-01 | $2.59 | $2.62 | $2.46 | $2.47 | $2.47 | 3,873,389 |
2023-04-28 | $2.59 | $2.62 | $2.55 | $2.61 | $2.61 | 6,547,410 |
2023-04-27 | $2.55 | $2.63 | $2.53 | $2.58 | $2.58 | 3,766,495 |
2023-04-26 | $2.49 | $2.65 | $2.48 | $2.52 | $2.52 | 4,393,184 |
2023-04-25 | $2.50 | $2.53 | $2.42 | $2.46 | $2.46 | 6,596,434 |
2023-04-24 | $2.58 | $2.62 | $2.52 | $2.53 | $2.53 | 5,627,866 |
2023-04-21 | $2.66 | $2.68 | $2.56 | $2.61 | $2.61 | 5,755,543 |
2023-04-20 | $2.70 | $2.73 | $2.67 | $2.70 | $2.70 | 2,825,558 |
2023-04-19 | $2.75 | $2.78 | $2.72 | $2.73 | $2.73 | 3,308,995 |
2023-04-18 | $2.86 | $2.89 | $2.75 | $2.81 | $2.81 | 4,096,549 |
2023-04-17 | $2.87 | $2.88 | $2.79 | $2.86 | $2.86 | 3,912,572 |
2023-04-14 | $2.93 | $2.95 | $2.80 | $2.84 | $2.84 | 3,374,785 |
2023-04-13 | $2.83 | $2.95 | $2.80 | $2.91 | $2.91 | 4,759,142 |
2023-04-12 | $2.86 | $2.88 | $2.74 | $2.81 | $2.81 | 5,110,324 |
2023-04-11 | $2.78 | $2.87 | $2.77 | $2.87 | $2.87 | 3,979,146 |
2023-04-10 | $2.70 | $2.79 | $2.67 | $2.77 | $2.77 | 3,455,963 |
2023-04-06 | $2.70 | $2.72 | $2.62 | $2.69 | $2.69 | 4,818,535 |
2023-04-05 | $2.79 | $2.82 | $2.66 | $2.70 | $2.70 | 4,977,599 |
2023-04-04 | $2.98 | $3.00 | $2.77 | $2.84 | $2.84 | 6,181,244 |
2023-04-03 | $2.94 | $2.99 | $2.88 | $2.98 | $2.98 | 4,880,663 |
2023-03-31 | $2.96 | $2.97 | $2.86 | $2.88 | $2.88 | 4,631,089 |
2023-03-30 | $2.94 | $3.01 | $2.86 | $2.90 | $2.90 | 7,297,315 |
2023-03-29 | $2.88 | $3.00 | $2.84 | $2.88 | $2.88 | 7,180,482 |
2023-03-28 | $2.80 | $2.87 | $2.75 | $2.84 | $2.84 | 7,153,397 |
2023-03-27 | $2.78 | $2.84 | $2.72 | $2.82 | $2.82 | 6,979,021 |
2023-03-24 | $2.51 | $2.76 | $2.36 | $2.73 | $2.73 | 22,796,082 |
2023-03-23 | $3.06 | $3.14 | $2.70 | $2.72 | $2.72 | 36,939,326 |
2023-03-22 | $3.32 | $3.39 | $3.16 | $3.19 | $3.19 | 5,531,894 |
2023-03-21 | $3.28 | $3.37 | $3.25 | $3.33 | $3.33 | 4,272,328 |
2023-03-20 | $3.30 | $3.35 | $3.24 | $3.25 | $3.25 | 5,072,150 |
2023-03-17 | $3.20 | $3.37 | $3.11 | $3.29 | $3.29 | 21,111,646 |
2023-03-16 | $3.23 | $3.28 | $3.16 | $3.22 | $3.22 | 7,032,525 |
2023-03-15 | $3.22 | $3.26 | $3.09 | $3.21 | $3.21 | 8,823,563 |
2023-03-14 | $3.40 | $3.46 | $3.28 | $3.30 | $3.30 | 6,888,618 |
2023-03-13 | $3.17 | $3.44 | $3.13 | $3.38 | $3.38 | 10,570,750 |
2023-03-10 | $3.33 | $3.38 | $3.21 | $3.21 | $3.21 | 9,911,517 |
2023-03-09 | $3.36 | $3.41 | $3.29 | $3.33 | $3.33 | 9,423,366 |
2023-03-08 | $3.38 | $3.39 | $3.29 | $3.37 | $3.37 | 7,654,529 |
2023-03-07 | $3.53 | $3.55 | $3.32 | $3.34 | $3.34 | 9,800,605 |
2023-03-06 | $3.72 | $3.73 | $3.54 | $3.55 | $3.55 | 7,270,349 |
2023-03-03 | $3.61 | $3.76 | $3.56 | $3.74 | $3.74 | 6,926,524 |
2023-03-02 | $3.69 | $3.69 | $3.60 | $3.63 | $3.63 | 4,218,690 |
2023-03-01 | $3.70 | $3.77 | $3.67 | $3.72 | $3.72 | 4,871,972 |
2023-02-28 | $3.68 | $3.71 | $3.60 | $3.70 | $3.70 | 5,083,744 |
2023-02-27 | $3.60 | $3.70 | $3.54 | $3.66 | $3.66 | 4,457,423 |
2023-02-24 | $3.51 | $3.59 | $3.49 | $3.54 | $3.54 | 5,421,803 |
2023-02-23 | $3.59 | $3.63 | $3.50 | $3.58 | $3.58 | 4,452,829 |
2023-02-22 | $3.59 | $3.64 | $3.50 | $3.53 | $3.53 | 6,198,425 |
2023-02-21 | $3.85 | $3.88 | $3.52 | $3.54 | $3.54 | 10,853,889 |
2023-02-17 | $3.97 | $3.98 | $3.86 | $3.91 | $3.91 | 5,868,537 |
2023-02-16 | $3.99 | $4.10 | $3.97 | $3.97 | $3.97 | 5,318,539 |
2023-02-15 | $3.94 | $4.04 | $3.91 | $4.04 | $4.04 | 5,038,817 |
2023-02-14 | $3.88 | $4.02 | $3.84 | $3.97 | $3.97 | 6,201,124 |
2023-02-13 | $3.99 | $4.03 | $3.89 | $3.91 | $3.91 | 3,877,088 |
2023-02-10 | $3.95 | $4.04 | $3.90 | $4.02 | $4.02 | 4,659,536 |
2023-02-09 | $3.86 | $4.10 | $3.86 | $3.98 | $3.98 | 12,714,860 |
2023-02-08 | $3.89 | $3.92 | $3.79 | $3.79 | $3.79 | 4,382,829 |
2023-02-07 | $3.83 | $3.89 | $3.75 | $3.89 | $3.89 | 7,029,073 |
2023-02-06 | $3.90 | $3.95 | $3.76 | $3.83 | $3.83 | 8,818,259 |
2023-02-03 | $4.18 | $4.22 | $3.98 | $4.00 | $4.00 | 9,241,398 |
2023-02-02 | $4.15 | $4.30 | $4.01 | $4.19 | $4.19 | 10,223,362 |
2023-02-01 | $4.01 | $4.17 | $3.88 | $4.13 | $4.13 | 10,237,754 |
2023-01-31 | $4.08 | $4.20 | $4.00 | $4.03 | $4.03 | 10,281,726 |
2023-01-30 | $3.91 | $4.28 | $3.90 | $4.09 | $4.09 | 10,984,121 |
2023-01-27 | $3.96 | $4.18 | $3.93 | $4.07 | $4.07 | 11,197,963 |
2023-01-26 | $4.00 | $4.05 | $3.85 | $3.95 | $3.95 | 10,642,703 |
2023-01-25 | $3.78 | $4.05 | $3.75 | $3.95 | $3.95 | 23,042,646 |
2023-01-24 | $3.83 | $3.92 | $3.82 | $3.89 | $3.89 | 4,023,131 |
2023-01-23 | $3.79 | $3.90 | $3.77 | $3.87 | $3.87 | 5,217,764 |
2023-01-20 | $3.63 | $3.84 | $3.62 | $3.75 | $3.75 | 7,865,369 |
2023-01-19 | $3.54 | $3.70 | $3.46 | $3.65 | $3.65 | 5,550,169 |
2023-01-18 | $3.77 | $3.86 | $3.58 | $3.60 | $3.60 | 6,096,511 |
2023-01-17 | $3.90 | $3.96 | $3.73 | $3.77 | $3.77 | 5,716,009 |
2023-01-13 | $3.90 | $3.96 | $3.88 | $3.94 | $3.94 | 4,262,190 |
2023-01-12 | $3.98 | $3.98 | $3.84 | $3.94 | $3.94 | 4,218,389 |
2023-01-11 | $4.00 | $4.04 | $3.90 | $3.94 | $3.94 | 4,981,265 |
2023-01-10 | $3.86 | $4.00 | $3.83 | $3.98 | $3.98 | 7,318,646 |
2023-01-09 | $3.94 | $4.03 | $3.90 | $3.92 | $3.92 | 7,736,858 |
2023-01-06 | $3.71 | $3.93 | $3.71 | $3.91 | $3.91 | 6,533,822 |
2023-01-05 | $3.63 | $3.73 | $3.56 | $3.71 | $3.71 | 4,290,369 |
2023-01-04 | $3.76 | $3.82 | $3.64 | $3.66 | $3.66 | 5,817,714 |
2023-01-03 | $3.87 | $3.94 | $3.73 | $3.75 | $3.75 | 5,983,277 |
2022-12-30 | $3.75 | $3.88 | $3.72 | $3.88 | $3.88 | 7,017,618 |
2022-12-29 | $3.67 | $3.87 | $3.66 | $3.82 | $3.82 | 6,152,094 |
2022-12-28 | $3.66 | $3.71 | $3.59 | $3.68 | $3.68 | 5,171,686 |
2022-12-27 | $3.66 | $3.83 | $3.66 | $3.79 | $3.79 | 4,119,184 |
2022-12-23 | $3.60 | $3.74 | $3.56 | $3.73 | $3.73 | 4,973,785 |
2022-12-22 | $3.57 | $3.72 | $3.51 | $3.63 | $3.63 | 11,006,094 |
2022-12-21 | $3.48 | $3.69 | $3.47 | $3.69 | $3.69 | 9,002,695 |
2022-12-20 | $3.25 | $3.50 | $3.25 | $3.46 | $3.46 | 11,355,074 |
2022-12-19 | $3.24 | $3.25 | $3.10 | $3.17 | $3.17 | 8,093,467 |
2022-12-16 | $3.12 | $3.25 | $3.02 | $3.14 | $3.14 | 42,212,938 |
2022-12-15 | $3.27 | $3.30 | $3.20 | $3.23 | $3.23 | 8,809,019 |
2022-12-14 | $3.37 | $3.43 | $3.26 | $3.33 | $3.33 | 8,738,849 |
2022-12-13 | $3.65 | $3.66 | $3.36 | $3.41 | $3.41 | 12,026,552 |
2022-12-12 | $3.48 | $3.62 | $3.45 | $3.50 | $3.50 | 8,728,006 |
2022-12-09 | $3.46 | $3.55 | $3.34 | $3.36 | $3.36 | 5,957,525 |
2022-12-08 | $3.37 | $3.52 | $3.37 | $3.46 | $3.46 | 8,747,637 |
2022-12-07 | $3.35 | $3.44 | $3.31 | $3.36 | $3.36 | 7,911,136 |
2022-12-06 | $3.56 | $3.58 | $3.30 | $3.35 | $3.35 | 7,421,713 |
2022-12-05 | $3.80 | $3.89 | $3.53 | $3.55 | $3.55 | 9,641,703 |
2022-12-02 | $3.65 | $3.73 | $3.58 | $3.73 | $3.73 | 5,340,495 |
2022-12-01 | $3.88 | $3.94 | $3.66 | $3.68 | $3.68 | 5,007,085 |
2022-11-30 | $3.67 | $3.88 | $3.64 | $3.88 | $3.88 | 7,352,309 |
2022-11-29 | $3.63 | $3.73 | $3.63 | $3.66 | $3.66 | 4,685,622 |
2022-11-28 | $3.76 | $3.80 | $3.60 | $3.61 | $3.61 | 5,483,507 |
2022-11-25 | $3.84 | $3.87 | $3.79 | $3.85 | $3.85 | 2,614,847 |
2022-11-23 | $3.81 | $3.88 | $3.76 | $3.88 | $3.88 | 4,222,005 |
2022-11-22 | $3.80 | $3.89 | $3.79 | $3.84 | $3.84 | 5,227,108 |
2022-11-21 | $3.81 | $3.86 | $3.66 | $3.78 | $3.78 | 6,238,143 |
2022-11-18 | $3.91 | $3.94 | $3.77 | $3.87 | $3.87 | 5,153,521 |
2022-11-17 | $3.81 | $3.86 | $3.75 | $3.82 | $3.82 | 7,288,423 |
2022-11-16 | $4.05 | $4.08 | $3.85 | $3.88 | $3.88 | 7,033,179 |
2022-11-15 | $4.10 | $4.20 | $4.01 | $4.12 | $4.12 | 7,949,827 |
2022-11-14 | $4.01 | $4.12 | $3.96 | $4.06 | $4.06 | 7,337,310 |
2022-11-11 | $4.00 | $4.17 | $3.96 | $4.07 | $4.07 | 9,369,227 |
2022-11-10 | $3.85 | $3.99 | $3.79 | $3.93 | $3.93 | 9,960,595 |
2022-11-09 | $3.96 | $3.99 | $3.61 | $3.62 | $3.62 | 11,031,870 |
2022-11-08 | $3.98 | $4.13 | $3.91 | $4.00 | $4.00 | 9,818,032 |
2022-11-07 | $3.90 | $4.01 | $3.74 | $3.98 | $3.98 | 8,983,846 |
2022-11-04 | $3.85 | $3.98 | $3.73 | $3.85 | $3.85 | 7,774,979 |
2022-11-03 | $3.70 | $3.94 | $3.69 | $3.74 | $3.74 | 7,370,657 |
2022-11-02 | $4.14 | $4.14 | $3.75 | $3.76 | $3.76 | 13,698,398 |
2022-11-01 | $4.28 | $4.41 | $4.10 | $4.12 | $4.12 | 6,531,245 |
2022-10-31 | $4.15 | $4.26 | $4.10 | $4.21 | $4.21 | 4,624,275 |
2022-10-28 | $4.19 | $4.23 | $4.00 | $4.22 | $4.22 | 9,318,748 |
2022-10-27 | $4.33 | $4.38 | $4.17 | $4.20 | $4.20 | 7,330,544 |
2022-10-26 | $4.27 | $4.50 | $4.26 | $4.30 | $4.30 | 11,992,450 |
2022-10-25 | $4.06 | $4.33 | $4.05 | $4.24 | $4.24 | 8,818,361 |
2022-10-24 | $4.20 | $4.24 | $4.01 | $4.12 | $4.12 | 7,011,079 |
2022-10-21 | $4.01 | $4.24 | $3.96 | $4.23 | $4.23 | 9,353,259 |
2022-10-20 | $4.01 | $4.18 | $3.96 | $3.98 | $3.98 | 7,777,145 |
2022-10-19 | $3.94 | $4.06 | $3.91 | $4.02 | $4.02 | 7,852,026 |
2022-10-18 | $3.97 | $4.07 | $3.81 | $3.96 | $3.96 | 9,185,871 |
2022-10-17 | $3.67 | $4.00 | $3.67 | $3.89 | $3.89 | 9,719,197 |
2022-10-14 | $3.87 | $3.94 | $3.60 | $3.60 | $3.60 | 9,349,691 |
2022-10-13 | $3.56 | $3.89 | $3.48 | $3.85 | $3.85 | 10,418,829 |
2022-10-12 | $3.90 | $3.90 | $3.52 | $3.66 | $3.66 | 11,873,145 |
2022-10-11 | $3.66 | $3.96 | $3.63 | $3.84 | $3.84 | 7,053,852 |
2022-10-10 | $3.90 | $3.94 | $3.59 | $3.71 | $3.71 | 9,596,686 |
2022-10-07 | $3.96 | $4.11 | $3.87 | $3.99 | $3.99 | 10,402,793 |
2022-10-06 | $3.98 | $4.16 | $3.97 | $4.02 | $4.02 | 6,820,819 |
2022-10-05 | $3.90 | $4.06 | $3.85 | $4.06 | $4.06 | 5,905,953 |
2022-10-04 | $4.03 | $4.07 | $3.83 | $4.01 | $4.01 | 12,290,733 |
2022-10-03 | $3.64 | $3.83 | $3.59 | $3.82 | $3.82 | 8,441,008 |
2022-09-30 | $3.53 | $3.67 | $3.45 | $3.50 | $3.50 | 10,010,602 |
2022-09-29 | $3.62 | $3.66 | $3.50 | $3.57 | $3.57 | 5,624,218 |
2022-09-28 | $3.47 | $3.74 | $3.40 | $3.70 | $3.70 | 10,873,817 |
2022-09-27 | $3.38 | $3.50 | $3.31 | $3.43 | $3.43 | 9,450,571 |
2022-09-26 | $3.21 | $3.40 | $3.18 | $3.22 | $3.22 | 7,327,152 |
2022-09-23 | $3.50 | $3.50 | $3.20 | $3.28 | $3.28 | 14,291,389 |
2022-09-22 | $3.67 | $3.75 | $3.54 | $3.55 | $3.55 | 7,092,492 |
2022-09-21 | $3.75 | $3.85 | $3.62 | $3.63 | $3.63 | 8,142,486 |
2022-09-20 | $3.82 | $3.90 | $3.67 | $3.72 | $3.72 | 7,298,800 |
2022-09-19 | $3.82 | $3.92 | $3.71 | $3.90 | $3.90 | 8,860,077 |
2022-09-16 | $3.75 | $3.91 | $3.65 | $3.88 | $3.88 | 19,674,542 |
2022-09-15 | $4.12 | $4.13 | $3.78 | $3.82 | $3.82 | 11,384,818 |
2022-09-14 | $4.10 | $4.23 | $4.03 | $4.13 | $4.13 | 10,445,812 |
2022-09-13 | $4.18 | $4.37 | $4.07 | $4.09 | $4.09 | 12,231,629 |
2022-09-12 | $4.55 | $4.57 | $4.33 | $4.41 | $4.41 | 8,021,895 |
2022-09-09 | $4.47 | $4.62 | $4.38 | $4.44 | $4.44 | 15,597,455 |
2022-09-08 | $4.15 | $4.42 | $4.13 | $4.37 | $4.37 | 11,904,321 |
2022-09-07 | $4.31 | $4.31 | $4.01 | $4.22 | $4.22 | 9,505,267 |
2022-09-06 | $4.36 | $4.59 | $4.18 | $4.20 | $4.20 | 14,946,089 |
2022-09-02 | $4.40 | $4.42 | $4.12 | $4.14 | $4.14 | 8,642,080 |
2022-09-01 | $4.41 | $4.44 | $4.06 | $4.22 | $4.22 | 12,807,684 |
2022-08-31 | $4.40 | $4.65 | $4.37 | $4.52 | $4.52 | 16,697,362 |
2022-08-30 | $4.50 | $4.58 | $4.20 | $4.52 | $4.52 | 17,394,880 |
2022-08-29 | $3.82 | $4.50 | $3.77 | $4.47 | $4.47 | 20,594,617 |
2022-08-26 | $4.08 | $4.09 | $3.88 | $3.92 | $3.92 | 10,135,306 |
2022-08-25 | $4.28 | $4.39 | $3.93 | $4.13 | $4.13 | 14,956,533 |
2022-08-24 | $3.84 | $4.29 | $3.83 | $4.26 | $4.26 | 28,362,515 |
2022-08-23 | $3.46 | $3.70 | $3.43 | $3.67 | $3.67 | 8,924,312 |
2022-08-22 | $3.40 | $3.45 | $3.33 | $3.38 | $3.38 | 6,741,056 |
2022-08-19 | $3.62 | $3.64 | $3.42 | $3.53 | $3.53 | 12,772,903 |
2022-08-18 | $3.72 | $3.75 | $3.62 | $3.74 | $3.74 | 6,738,826 |
2022-08-17 | $3.90 | $3.92 | $3.62 | $3.66 | $3.66 | 11,677,808 |
2022-08-16 | $4.11 | $4.12 | $3.86 | $3.96 | $3.96 | 9,728,709 |
2022-08-15 | $4.20 | $4.20 | $4.00 | $4.13 | $4.13 | 6,433,765 |
2022-08-12 | $4.34 | $4.43 | $4.20 | $4.32 | $4.32 | 6,528,333 |
2022-08-11 | $4.33 | $4.46 | $4.27 | $4.28 | $4.28 | 6,858,302 |
2022-08-10 | $4.20 | $4.29 | $4.09 | $4.26 | $4.26 | 5,419,674 |
2022-08-09 | $4.19 | $4.37 | $4.06 | $4.12 | $4.12 | 7,959,898 |
2022-08-08 | $4.15 | $4.26 | $4.08 | $4.24 | $4.24 | 8,814,575 |
2022-08-05 | $4.06 | $4.37 | $4.03 | $4.26 | $4.26 | 6,462,830 |
2022-08-04 | $4.19 | $4.24 | $4.11 | $4.15 | $4.15 | 5,500,642 |
2022-08-03 | $4.25 | $4.27 | $4.05 | $4.18 | $4.18 | 6,591,831 |
2022-08-02 | $4.03 | $4.25 | $4.02 | $4.17 | $4.17 | 7,021,195 |
2022-08-01 | $4.10 | $4.12 | $3.94 | $4.05 | $4.05 | 5,491,485 |
2022-07-29 | $4.00 | $4.25 | $3.97 | $4.20 | $4.20 | 13,789,283 |
2022-07-28 | $3.95 | $3.99 | $3.68 | $3.98 | $3.98 | 8,681,207 |
2022-07-27 | $3.64 | $3.90 | $3.55 | $3.88 | $3.88 | 9,527,972 |
2022-07-26 | $3.63 | $3.67 | $3.44 | $3.51 | $3.51 | 6,073,184 |
2022-07-25 | $3.44 | $3.57 | $3.24 | $3.56 | $3.56 | 9,703,617 |
2022-07-22 | $3.51 | $3.56 | $3.23 | $3.23 | $3.23 | 7,700,871 |
2022-07-21 | $3.60 | $3.64 | $3.41 | $3.49 | $3.49 | 7,463,447 |
2022-07-20 | $3.60 | $3.70 | $3.50 | $3.70 | $3.70 | 6,963,997 |
2022-07-19 | $3.46 | $3.61 | $3.39 | $3.59 | $3.59 | 6,892,757 |
2022-07-18 | $3.48 | $3.59 | $3.40 | $3.42 | $3.42 | 6,365,406 |
2022-07-15 | $3.37 | $3.42 | $3.19 | $3.37 | $3.37 | 5,949,611 |
2022-07-14 | $3.19 | $3.32 | $3.07 | $3.29 | $3.29 | 6,370,257 |
2022-07-13 | $3.17 | $3.34 | $3.14 | $3.27 | $3.27 | 4,322,352 |
2022-07-12 | $3.25 | $3.34 | $3.13 | $3.24 | $3.24 | 5,227,650 |
2022-07-11 | $3.28 | $3.34 | $3.23 | $3.25 | $3.25 | 5,762,528 |
2022-07-08 | $3.34 | $3.50 | $3.30 | $3.42 | $3.42 | 5,630,675 |
2022-07-07 | $3.10 | $3.40 | $3.09 | $3.38 | $3.38 | 9,931,740 |
2022-07-06 | $3.16 | $3.21 | $2.92 | $3.03 | $3.03 | 9,838,423 |
2022-07-05 | $3.13 | $3.20 | $3.00 | $3.08 | $3.08 | 10,795,244 |
2022-07-01 | $3.03 | $3.33 | $3.02 | $3.31 | $3.31 | 8,284,276 |
2022-06-30 | $3.13 | $3.19 | $3.01 | $3.08 | $3.08 | 9,194,456 |
2022-06-29 | $3.35 | $3.38 | $3.14 | $3.18 | $3.18 | 10,885,547 |
2022-06-28 | $3.65 | $3.68 | $3.35 | $3.37 | $3.37 | 7,634,169 |
2022-06-27 | $3.61 | $3.72 | $3.50 | $3.61 | $3.61 | 7,570,940 |
2022-06-24 | $3.30 | $3.60 | $3.28 | $3.57 | $3.57 | 12,593,507 |
2022-06-23 | $3.28 | $3.36 | $3.11 | $3.28 | $3.28 | 9,103,329 |
2022-06-22 | $3.36 | $3.39 | $3.23 | $3.26 | $3.26 | 7,770,272 |
2022-06-21 | $3.52 | $3.71 | $3.41 | $3.51 | $3.51 | 11,879,533 |
2022-06-17 | $3.30 | $3.52 | $3.28 | $3.33 | $3.33 | 16,950,341 |
2022-06-16 | $3.19 | $3.38 | $3.14 | $3.33 | $3.33 | 11,997,478 |
2022-06-15 | $3.34 | $3.47 | $3.19 | $3.39 | $3.39 | 13,822,889 |
2022-06-14 | $3.64 | $3.64 | $3.20 | $3.25 | $3.25 | 11,977,130 |
2022-06-13 | $3.72 | $3.72 | $3.41 | $3.53 | $3.53 | 15,491,641 |
2022-06-10 | $3.96 | $4.03 | $3.82 | $4.02 | $4.02 | 11,173,300 |
2022-06-09 | $4.40 | $4.44 | $4.00 | $4.03 | $4.03 | 16,030,661 |
2022-06-08 | $4.65 | $4.72 | $4.42 | $4.47 | $4.47 | 26,780,366 |
2022-06-07 | $3.92 | $4.61 | $3.79 | $4.57 | $4.57 | 36,380,095 |
2022-06-06 | $4.11 | $4.12 | $3.85 | $3.96 | $3.96 | 18,156,514 |
2022-06-03 | $4.05 | $4.10 | $3.90 | $3.94 | $3.94 | 16,138,762 |
2022-06-02 | $3.61 | $4.22 | $3.58 | $4.19 | $4.19 | 24,648,106 |
2022-06-01 | $3.83 | $3.93 | $3.52 | $3.55 | $3.55 | 16,282,683 |
2022-05-31 | $3.93 | $4.02 | $3.76 | $3.82 | $3.82 | 21,585,073 |
2022-05-27 | $3.81 | $3.91 | $3.72 | $3.88 | $3.88 | 14,735,354 |
2022-05-26 | $3.56 | $3.81 | $3.54 | $3.75 | $3.75 | 19,563,615 |
2022-05-25 | $3.34 | $3.59 | $3.33 | $3.58 | $3.58 | 18,210,495 |
2022-05-24 | $3.53 | $3.54 | $3.31 | $3.38 | $3.38 | 15,077,301 |
2022-05-23 | $3.40 | $3.62 | $3.29 | $3.61 | $3.61 | 16,665,765 |
2022-05-20 | $3.48 | $3.55 | $3.19 | $3.37 | $3.37 | 11,422,326 |
2022-05-19 | $3.33 | $3.52 | $3.25 | $3.42 | $3.42 | 10,597,558 |
2022-05-18 | $3.68 | $3.76 | $3.30 | $3.36 | $3.36 | 12,814,730 |
2022-05-17 | $3.70 | $3.79 | $3.51 | $3.73 | $3.73 | 20,629,377 |
2022-05-16 | $3.48 | $3.52 | $3.34 | $3.44 | $3.44 | 16,176,849 |
2022-05-13 | $3.20 | $3.60 | $3.19 | $3.44 | $3.44 | 22,773,210 |
2022-05-12 | $3.05 | $3.27 | $2.95 | $3.08 | $3.08 | 20,605,804 |
2022-05-11 | $3.60 | $3.62 | $3.19 | $3.21 | $3.21 | 15,865,836 |
2022-05-10 | $3.59 | $3.66 | $3.25 | $3.38 | $3.38 | 13,860,171 |
2022-05-09 | $3.93 | $3.95 | $3.41 | $3.48 | $3.48 | 16,451,251 |
2022-05-06 | $4.24 | $4.28 | $3.99 | $4.13 | $4.13 | 11,587,462 |
2022-05-05 | $4.80 | $4.91 | $4.17 | $4.26 | $4.26 | 15,736,921 |
2022-05-04 | $4.58 | $4.80 | $4.30 | $4.77 | $4.77 | 14,412,236 |
2022-05-03 | $4.18 | $4.64 | $4.17 | $4.57 | $4.57 | 11,217,530 |
2022-05-02 | $4.19 | $4.24 | $4.03 | $4.22 | $4.22 | 13,831,311 |
2022-04-29 | $4.40 | $4.69 | $4.23 | $4.25 | $4.25 | 14,565,492 |
2022-04-28 | $4.30 | $4.53 | $4.08 | $4.44 | $4.44 | 17,860,148 |
2022-04-27 | $4.45 | $4.58 | $4.27 | $4.30 | $4.30 | 15,177,730 |
2022-04-26 | $4.64 | $4.69 | $4.40 | $4.41 | $4.41 | 13,841,972 |
2022-04-25 | $4.33 | $4.64 | $4.26 | $4.60 | $4.60 | 12,209,937 |
2022-04-22 | $5.11 | $5.25 | $4.46 | $4.53 | $4.53 | 20,469,767 |
2022-04-21 | $5.98 | $6.00 | $5.06 | $5.13 | $5.13 | 20,745,097 |
2022-04-20 | $5.85 | $6.14 | $5.56 | $6.11 | $6.11 | 18,241,469 |
2022-04-19 | $5.79 | $5.82 | $5.52 | $5.70 | $5.70 | 11,831,135 |
2022-04-18 | $6.45 | $6.47 | $5.71 | $5.74 | $5.74 | 16,220,553 |
2022-04-14 | $6.51 | $6.52 | $6.14 | $6.40 | $6.40 | 18,493,778 |
2022-04-13 | $5.89 | $6.60 | $5.77 | $6.54 | $6.54 | 25,151,701 |
2022-04-12 | $5.70 | $5.98 | $5.56 | $5.75 | $5.75 | 16,090,614 |
2022-04-11 | $5.36 | $5.65 | $5.22 | $5.63 | $5.63 | 14,454,238 |
2022-04-08 | $5.55 | $5.89 | $5.34 | $5.50 | $5.50 | 18,550,818 |
2022-04-07 | $4.77 | $5.55 | $4.75 | $5.52 | $5.52 | 32,184,237 |
2022-04-06 | $4.75 | $4.88 | $4.57 | $4.81 | $4.81 | 16,261,401 |
2022-04-05 | $4.76 | $5.31 | $4.70 | $4.73 | $4.73 | 20,256,740 |
2022-04-04 | $4.81 | $4.95 | $4.60 | $4.69 | $4.69 | 8,781,372 |
2022-04-01 | $4.71 | $4.81 | $4.56 | $4.68 | $4.68 | 9,431,976 |
2022-03-31 | $4.67 | $4.98 | $4.56 | $4.59 | $4.59 | 12,030,157 |
2022-03-30 | $4.60 | $4.96 | $4.57 | $4.64 | $4.64 | 11,243,009 |
2022-03-29 | $4.55 | $4.76 | $4.32 | $4.54 | $4.54 | 11,783,586 |
2022-03-28 | $4.76 | $4.84 | $4.55 | $4.73 | $4.73 | 11,382,376 |
2022-03-25 | $5.05 | $5.05 | $4.79 | $4.88 | $4.88 | 10,415,155 |
2022-03-24 | $5.05 | $5.13 | $4.76 | $5.08 | $5.08 | 13,641,399 |
2022-03-23 | $5.06 | $5.35 | $5.02 | $5.06 | $5.06 | 14,873,714 |
2022-03-22 | $5.05 | $5.19 | $4.85 | $5.07 | $5.07 | 14,726,780 |
2022-03-21 | $4.70 | $5.25 | $4.69 | $5.04 | $5.04 | 21,429,709 |
2022-03-18 | $4.63 | $4.70 | $4.44 | $4.58 | $4.58 | 16,712,240 |
2022-03-17 | $4.00 | $4.70 | $3.98 | $4.62 | $4.62 | 18,806,741 |
2022-03-16 | $4.13 | $4.21 | $3.78 | $3.94 | $3.94 | 13,735,663 |
2022-03-15 | $3.98 | $4.13 | $3.70 | $3.96 | $3.96 | 16,052,874 |
2022-03-14 | $4.78 | $4.81 | $4.04 | $4.10 | $4.10 | 20,076,898 |
2022-03-11 | $5.07 | $5.28 | $4.86 | $4.96 | $4.96 | 20,621,303 |
2022-03-10 | $5.09 | $5.39 | $4.92 | $5.21 | $5.21 | 25,102,939 |
2022-03-09 | $4.47 | $5.24 | $4.36 | $5.08 | $5.08 | 23,455,550 |
2022-03-08 | $4.60 | $4.90 | $4.35 | $4.72 | $4.72 | 22,056,351 |
2022-03-07 | $3.94 | $4.58 | $3.93 | $4.58 | $4.58 | 22,118,010 |
2022-03-04 | $3.89 | $4.08 | $3.54 | $3.86 | $3.86 | 17,736,794 |
2022-03-03 | $4.23 | $4.24 | $3.95 | $4.21 | $4.21 | 14,869,070 |
2022-03-02 | $4.08 | $4.27 | $4.02 | $4.20 | $4.20 | 14,054,998 |
2022-03-01 | $4.17 | $4.19 | $3.83 | $4.07 | $4.07 | 18,952,354 |
2022-02-28 | $3.62 | $4.02 | $3.52 | $3.99 | $3.99 | 23,534,807 |
2022-02-25 | $3.49 | $3.50 | $3.22 | $3.47 | $3.47 | 10,856,927 |
2022-02-24 | $2.75 | $3.38 | $2.74 | $3.38 | $3.38 | 16,557,020 |
2022-02-23 | $3.08 | $3.21 | $2.95 | $2.97 | $2.97 | 8,627,089 |
2022-02-22 | $2.83 | $3.05 | $2.81 | $3.01 | $3.01 | 7,412,708 |
2022-02-18 | $2.98 | $3.03 | $2.84 | $2.88 | $2.88 | 6,652,321 |
2022-02-17 | $3.25 | $3.25 | $2.96 | $3.01 | $3.01 | 6,056,456 |
2022-02-16 | $3.27 | $3.33 | $3.17 | $3.23 | $3.23 | 5,838,975 |
2022-02-15 | $3.10 | $3.29 | $3.05 | $3.26 | $3.26 | 8,297,564 |
2022-02-14 | $2.97 | $3.13 | $2.93 | $3.04 | $3.04 | 7,039,291 |
2022-02-11 | $2.98 | $3.16 | $2.93 | $3.02 | $3.02 | 8,560,920 |
2022-02-10 | $3.11 | $3.33 | $3.04 | $3.09 | $3.09 | 10,173,606 |
2022-02-09 | $2.98 | $3.22 | $2.97 | $3.22 | $3.22 | 13,701,629 |
2022-02-08 | $2.78 | $2.96 | $2.72 | $2.93 | $2.93 | 7,060,031 |
2022-02-07 | $2.75 | $2.88 | $2.73 | $2.77 | $2.77 | 6,794,965 |
2022-02-04 | $2.55 | $2.72 | $2.52 | $2.70 | $2.70 | 11,002,368 |
2022-02-03 | $2.60 | $2.66 | $2.53 | $2.55 | $2.55 | 6,758,673 |
2022-02-02 | $2.86 | $2.88 | $2.61 | $2.69 | $2.69 | 8,451,020 |
2022-02-01 | $2.64 | $2.83 | $2.54 | $2.76 | $2.76 | 8,437,359 |
2022-01-31 | $2.51 | $2.63 | $2.46 | $2.61 | $2.61 | 7,594,719 |
2022-01-28 | $2.43 | $2.49 | $2.34 | $2.49 | $2.49 | 9,059,385 |
2022-01-27 | $2.71 | $2.75 | $2.39 | $2.42 | $2.42 | 15,375,685 |
2022-01-26 | $2.85 | $2.93 | $2.60 | $2.65 | $2.65 | 12,049,591 |
2022-01-25 | $2.75 | $2.83 | $2.59 | $2.81 | $2.81 | 9,526,925 |
2022-01-24 | $2.52 | $2.81 | $2.41 | $2.81 | $2.81 | 17,854,907 |
2022-01-21 | $2.90 | $2.96 | $2.69 | $2.73 | $2.73 | 15,400,757 |
2022-01-20 | $3.15 | $3.23 | $2.92 | $2.95 | $2.95 | 10,689,964 |
2022-01-19 | $3.18 | $3.30 | $3.10 | $3.14 | $3.14 | 7,496,786 |
2022-01-18 | $3.30 | $3.33 | $3.13 | $3.16 | $3.16 | 6,955,232 |
2022-01-14 | $3.26 | $3.39 | $3.17 | $3.32 | $3.32 | 7,820,561 |
2022-01-13 | $3.61 | $3.64 | $3.28 | $3.28 | $3.28 | 9,615,007 |
2022-01-12 | $3.73 | $3.95 | $3.59 | $3.61 | $3.61 | 9,177,005 |
2022-01-11 | $3.74 | $3.80 | $3.53 | $3.72 | $3.72 | 7,960,382 |
2022-01-10 | $3.81 | $3.83 | $3.62 | $3.76 | $3.76 | 7,608,035 |
2022-01-07 | $3.63 | $3.94 | $3.50 | $3.88 | $3.88 | 8,571,234 |
2022-01-06 | $4.17 | $4.26 | $3.58 | $3.68 | $3.68 | 12,801,490 |
2022-01-05 | $4.02 | $4.29 | $3.80 | $3.86 | $3.86 | 19,144,257 |
2022-01-04 | $3.85 | $3.85 | $3.63 | $3.81 | $3.81 | 8,161,505 |
2022-01-03 | $3.56 | $3.84 | $3.52 | $3.70 | $3.70 | 10,720,331 |
2021-12-31 | $3.39 | $3.48 | $3.34 | $3.35 | $3.35 | 4,034,194 |
2021-12-30 | $3.55 | $3.59 | $3.37 | $3.38 | $3.38 | 5,962,192 |
2021-12-29 | $3.63 | $3.68 | $3.48 | $3.55 | $3.55 | 4,772,200 |
2021-12-28 | $3.93 | $3.95 | $3.55 | $3.65 | $3.65 | 9,265,573 |
2021-12-27 | $3.43 | $3.90 | $3.42 | $3.86 | $3.86 | 8,409,678 |
2021-12-23 | $3.46 | $3.50 | $3.30 | $3.42 | $3.42 | 4,559,886 |
2021-12-22 | $3.48 | $3.59 | $3.36 | $3.44 | $3.44 | 6,766,559 |
2021-12-21 | $3.34 | $3.49 | $3.24 | $3.47 | $3.47 | 8,235,700 |
2021-12-20 | $3.16 | $3.32 | $3.11 | $3.32 | $3.32 | 6,693,686 |
2021-12-17 | $3.30 | $3.38 | $3.16 | $3.28 | $3.28 | 29,924,953 |
2021-12-16 | $3.72 | $3.76 | $3.35 | $3.41 | $3.41 | 10,578,958 |
2021-12-15 | $3.21 | $3.58 | $3.07 | $3.57 | $3.57 | 13,245,269 |
2021-12-14 | $3.30 | $3.39 | $3.20 | $3.23 | $3.23 | 5,789,945 |
2021-12-13 | $3.47 | $3.69 | $3.31 | $3.37 | $3.37 | 8,055,413 |
2021-12-10 | $3.53 | $3.57 | $3.43 | $3.47 | $3.47 | 3,903,714 |
2021-12-09 | $3.74 | $3.75 | $3.51 | $3.55 | $3.55 | 4,869,995 |
2021-12-08 | $3.70 | $3.83 | $3.57 | $3.74 | $3.74 | 6,699,435 |
2021-12-07 | $3.45 | $3.67 | $3.35 | $3.60 | $3.60 | 8,483,386 |
2021-12-06 | $3.35 | $3.39 | $3.06 | $3.27 | $3.27 | 9,283,124 |
2021-12-03 | $3.66 | $3.73 | $3.25 | $3.34 | $3.34 | 9,390,185 |
2021-12-02 | $3.51 | $3.75 | $3.50 | $3.65 | $3.65 | 7,429,277 |
2021-12-01 | $4.06 | $4.09 | $3.51 | $3.55 | $3.55 | 12,198,939 |
2021-11-30 | $4.16 | $4.27 | $3.70 | $3.92 | $3.92 | 16,984,545 |
2021-11-29 | $4.16 | $4.35 | $4.15 | $4.29 | $4.29 | 6,057,857 |
2021-11-26 | $4.14 | $4.15 | $3.89 | $4.14 | $4.14 | 6,300,605 |
2021-11-24 | $4.50 | $4.52 | $4.19 | $4.32 | $4.32 | 4,605,986 |
2021-11-23 | $4.19 | $4.60 | $4.19 | $4.37 | $4.37 | 9,314,491 |
2021-11-22 | $4.41 | $4.44 | $4.08 | $4.10 | $4.10 | 7,953,714 |
2021-11-19 | $4.80 | $4.81 | $4.26 | $4.29 | $4.29 | 10,207,496 |
2021-11-18 | $4.84 | $4.96 | $4.78 | $4.90 | $4.90 | 7,836,005 |
2021-11-17 | $4.68 | $5.01 | $4.66 | $4.75 | $4.75 | 7,265,047 |
2021-11-16 | $5.16 | $5.23 | $4.71 | $4.88 | $4.88 | 9,028,493 |
2021-11-15 | $5.50 | $5.51 | $5.07 | $5.16 | $5.16 | 8,331,314 |
2021-11-12 | $5.50 | $5.79 | $5.35 | $5.47 | $5.47 | 8,460,602 |
2021-11-11 | $5.17 | $5.72 | $5.12 | $5.49 | $5.49 | 11,267,474 |
2021-11-10 | $5.38 | $5.60 | $5.08 | $5.20 | $5.20 | 10,664,445 |
2021-11-09 | $5.38 | $5.54 | $4.88 | $5.28 | $5.28 | 14,653,166 |
2021-11-08 | $4.69 | $5.22 | $4.64 | $5.08 | $5.08 | 11,345,422 |
2021-11-05 | $4.55 | $4.62 | $4.43 | $4.58 | $4.58 | 5,073,887 |
2021-11-04 | $4.50 | $4.58 | $4.34 | $4.57 | $4.57 | 6,086,442 |
2021-11-03 | $4.00 | $4.47 | $3.99 | $4.38 | $4.38 | 10,727,861 |
2021-11-02 | $3.90 | $4.00 | $3.77 | $4.00 | $4.00 | 4,160,951 |
2021-11-01 | $3.75 | $4.05 | $3.75 | $3.89 | $3.89 | 7,105,500 |
2021-10-29 | $3.85 | $3.87 | $3.53 | $3.72 | $3.72 | 6,513,183 |
2021-10-28 | $3.88 | $3.90 | $3.75 | $3.85 | $3.85 | 4,088,656 |
2021-10-27 | $3.91 | $4.04 | $3.72 | $3.76 | $3.76 | 7,285,569 |
2021-10-26 | $4.11 | $4.13 | $3.87 | $4.02 | $4.02 | 6,438,950 |
2021-10-25 | $4.02 | $4.29 | $4.01 | $4.04 | $4.04 | 9,143,002 |
2021-10-22 | $3.90 | $3.97 | $3.66 | $3.92 | $3.92 | 6,486,786 |
2021-10-21 | $3.91 | $4.01 | $3.73 | $3.92 | $3.92 | 6,399,972 |
2021-10-20 | $3.59 | $4.03 | $3.48 | $3.99 | $3.99 | 12,538,087 |
2021-10-19 | $3.59 | $3.68 | $3.33 | $3.56 | $3.56 | 7,300,199 |
2021-10-18 | $3.46 | $3.73 | $3.43 | $3.49 | $3.49 | 9,496,044 |
2021-10-15 | $3.46 | $3.53 | $3.28 | $3.41 | $3.41 | 5,008,353 |
2021-10-14 | $3.59 | $3.62 | $3.33 | $3.42 | $3.42 | 8,015,793 |
2021-10-13 | $3.44 | $3.65 | $3.24 | $3.54 | $3.54 | 14,103,236 |
2021-10-12 | $2.92 | $3.35 | $2.90 | $3.35 | $3.35 | 15,501,958 |
2021-10-11 | $2.95 | $3.01 | $2.88 | $2.92 | $2.92 | 3,972,585 |
2021-10-08 | $3.00 | $3.15 | $2.87 | $2.90 | $2.90 | 5,308,776 |
2021-10-07 | $2.91 | $3.06 | $2.88 | $3.03 | $3.03 | 4,023,619 |
2021-10-06 | $2.98 | $3.03 | $2.82 | $2.89 | $2.89 | 5,856,360 |
2021-10-05 | $3.01 | $3.09 | $2.94 | $3.05 | $3.05 | 4,944,297 |
2021-10-04 | $2.92 | $3.22 | $2.92 | $3.00 | $3.00 | 7,592,901 |
2021-10-01 | $3.01 | $3.09 | $2.89 | $3.01 | $3.01 | 4,457,869 |
2021-09-30 | $2.92 | $3.10 | $2.90 | $3.05 | $3.05 | 8,961,239 |
2021-09-29 | $3.05 | $3.08 | $2.78 | $2.89 | $2.89 | 8,305,721 |
2021-09-28 | $3.08 | $3.16 | $2.94 | $3.06 | $3.06 | 6,984,390 |
2021-09-27 | $2.95 | $3.19 | $2.94 | $3.11 | $3.11 | 7,708,909 |
2021-09-24 | $3.07 | $3.10 | $2.86 | $2.93 | $2.93 | 9,974,527 |
2021-09-23 | $3.13 | $3.19 | $3.00 | $3.11 | $3.11 | 6,247,432 |
2021-09-22 | $3.19 | $3.30 | $3.09 | $3.11 | $3.11 | 5,891,164 |
2021-09-21 | $3.13 | $3.24 | $3.05 | $3.08 | $3.08 | 5,905,880 |
2021-09-20 | $2.95 | $3.06 | $2.86 | $2.99 | $2.99 | 10,181,060 |
2021-09-17 | $3.58 | $3.60 | $3.07 | $3.24 | $3.24 | 22,940,295 |
2021-09-16 | $3.76 | $3.77 | $3.44 | $3.55 | $3.55 | 12,060,248 |
2021-09-15 | $3.25 | $3.71 | $3.23 | $3.69 | $3.69 | 20,743,129 |
2021-09-14 | $3.39 | $3.44 | $3.11 | $3.24 | $3.24 | 13,966,196 |
2021-09-13 | $3.50 | $3.59 | $3.24 | $3.30 | $3.30 | 18,542,147 |
2021-09-10 | $2.95 | $3.35 | $2.92 | $3.21 | $3.21 | 17,941,397 |
2021-09-09 | $2.98 | $3.00 | $2.85 | $2.90 | $2.90 | 5,174,753 |
2021-09-08 | $3.14 | $3.14 | $2.89 | $2.93 | $2.93 | 8,556,088 |
2021-09-07 | $3.08 | $3.15 | $3.00 | $3.13 | $3.13 | 9,101,693 |
2021-09-03 | $3.00 | $3.13 | $2.90 | $2.98 | $2.98 | 14,168,396 |
2021-09-02 | $2.66 | $2.85 | $2.65 | $2.84 | $2.84 | 10,862,286 |
2021-09-01 | $2.55 | $2.58 | $2.40 | $2.56 | $2.56 | 5,666,112 |
2021-08-31 | $2.44 | $2.52 | $2.37 | $2.51 | $2.51 | 3,929,276 |
2021-08-30 | $2.44 | $2.49 | $2.36 | $2.40 | $2.40 | 3,450,714 |
2021-08-27 | $2.26 | $2.43 | $2.26 | $2.38 | $2.38 | 4,028,905 |
2021-08-26 | $2.27 | $2.37 | $2.24 | $2.24 | $2.24 | 2,389,966 |
2021-08-25 | $2.33 | $2.36 | $2.26 | $2.27 | $2.27 | 2,652,925 |
2021-08-24 | $2.32 | $2.33 | $2.22 | $2.28 | $2.28 | 3,121,787 |
2021-08-23 | $2.07 | $2.23 | $2.07 | $2.21 | $2.21 | 4,331,853 |
2021-08-20 | $1.97 | $2.06 | $1.94 | $2.05 | $2.05 | 3,565,353 |
2021-08-19 | $1.97 | $2.07 | $1.96 | $2.03 | $2.03 | 3,680,802 |
2021-08-18 | $2.00 | $2.14 | $1.98 | $2.03 | $2.03 | 2,779,441 |
2021-08-17 | $2.00 | $2.07 | $1.98 | $2.00 | $2.00 | 2,627,938 |
2021-08-16 | $2.07 | $2.09 | $2.00 | $2.02 | $2.02 | 2,475,079 |
2021-08-13 | $2.12 | $2.17 | $2.06 | $2.11 | $2.11 | 3,328,466 |
2021-08-12 | $2.18 | $2.20 | $2.11 | $2.16 | $2.16 | 1,845,731 |
2021-08-11 | $2.24 | $2.25 | $2.15 | $2.23 | $2.23 | 2,413,465 |
2021-08-10 | $2.16 | $2.29 | $2.16 | $2.25 | $2.25 | 3,037,140 |
2021-08-09 | $2.18 | $2.22 | $2.15 | $2.17 | $2.17 | 1,565,442 |
2021-08-06 | $2.13 | $2.21 | $2.09 | $2.20 | $2.20 | 1,956,427 |
2021-08-05 | $2.10 | $2.22 | $2.09 | $2.15 | $2.15 | 2,844,226 |
2021-08-04 | $2.19 | $2.22 | $2.08 | $2.10 | $2.10 | 3,076,507 |
2021-08-03 | $2.17 | $2.27 | $2.14 | $2.26 | $2.26 | 3,740,101 |
2021-08-02 | $2.25 | $2.29 | $2.14 | $2.18 | $2.18 | 4,101,819 |
2021-07-30 | $2.34 | $2.34 | $2.14 | $2.17 | $2.17 | 6,649,028 |
2021-07-29 | $2.38 | $2.43 | $2.27 | $2.37 | $2.37 | 5,595,064 |
2021-07-28 | $2.16 | $2.36 | $2.16 | $2.33 | $2.33 | 4,863,570 |
2021-07-27 | $2.31 | $2.32 | $2.13 | $2.18 | $2.18 | 2,182,083 |
2021-07-26 | $2.20 | $2.33 | $2.20 | $2.31 | $2.31 | 3,240,258 |
2021-07-23 | $2.21 | $2.28 | $2.14 | $2.19 | $2.19 | 2,663,963 |
2021-07-22 | $2.33 | $2.34 | $2.12 | $2.20 | $2.20 | 3,554,382 |
2021-07-21 | $2.24 | $2.35 | $2.23 | $2.28 | $2.28 | 5,123,676 |
2021-07-20 | $1.99 | $2.24 | $1.96 | $2.15 | $2.15 | 5,595,986 |
2021-07-19 | $1.92 | $2.02 | $1.89 | $1.95 | $1.95 | 8,042,169 |
2021-07-16 | $2.14 | $2.17 | $2.00 | $2.02 | $2.02 | 5,691,162 |
2021-07-15 | $2.13 | $2.21 | $2.06 | $2.13 | $2.13 | 4,335,708 |
2021-07-14 | $2.14 | $2.21 | $2.11 | $2.14 | $2.14 | 3,891,074 |
2021-07-13 | $2.20 | $2.26 | $2.14 | $2.15 | $2.15 | 3,892,145 |
2021-07-12 | $2.28 | $2.32 | $2.21 | $2.21 | $2.21 | 3,105,433 |
2021-07-09 | $2.24 | $2.36 | $2.19 | $2.30 | $2.30 | 4,361,330 |
2021-07-08 | $2.24 | $2.34 | $2.18 | $2.21 | $2.21 | 5,238,569 |
2021-07-07 | $2.37 | $2.42 | $2.27 | $2.35 | $2.35 | 4,475,087 |
2021-07-06 | $2.50 | $2.54 | $2.36 | $2.39 | $2.39 | 5,960,363 |
2021-07-02 | $2.62 | $2.63 | $2.48 | $2.57 | $2.57 | 3,354,412 |
2021-07-01 | $2.66 | $2.68 | $2.46 | $2.64 | $2.64 | 6,181,121 |
2021-06-30 | $2.50 | $2.68 | $2.44 | $2.66 | $2.66 | 7,077,085 |
2021-06-29 | $2.67 | $2.67 | $2.49 | $2.51 | $2.51 | 5,059,254 |
2021-06-28 | $2.70 | $2.72 | $2.61 | $2.61 | $2.61 | 3,993,436 |
2021-06-25 | $2.91 | $2.93 | $2.62 | $2.63 | $2.63 | 14,254,250 |
2021-06-24 | $2.80 | $2.92 | $2.78 | $2.91 | $2.91 | 2,940,574 |
2021-06-23 | $2.85 | $2.96 | $2.78 | $2.81 | $2.81 | 3,453,782 |
2021-06-22 | $2.85 | $2.87 | $2.75 | $2.83 | $2.83 | 4,191,903 |
2021-06-21 | $2.89 | $2.89 | $2.67 | $2.80 | $2.80 | 7,488,818 |
2021-06-18 | $2.96 | $3.04 | $2.85 | $2.89 | $2.89 | 9,005,502 |
2021-06-17 | $3.10 | $3.18 | $2.85 | $2.96 | $2.96 | 9,425,402 |
2021-06-16 | $3.11 | $3.28 | $3.10 | $3.20 | $3.20 | 6,718,822 |
2021-06-15 | $2.96 | $3.12 | $2.96 | $3.06 | $3.06 | 5,560,578 |
2021-06-14 | $3.19 | $3.22 | $2.92 | $2.96 | $2.96 | 9,592,071 |
2021-06-11 | $3.19 | $3.31 | $3.18 | $3.20 | $3.20 | 4,437,793 |
2021-06-10 | $3.18 | $3.25 | $3.07 | $3.13 | $3.13 | 3,315,786 |
2021-06-09 | $3.25 | $3.38 | $3.15 | $3.16 | $3.16 | 4,508,914 |
2021-06-08 | $3.53 | $3.54 | $3.21 | $3.29 | $3.29 | 5,075,435 |
2021-06-07 | $3.31 | $3.57 | $3.31 | $3.41 | $3.41 | 7,375,444 |
2021-06-04 | $3.17 | $3.34 | $3.14 | $3.31 | $3.31 | 3,724,433 |
2021-06-03 | $3.29 | $3.30 | $3.14 | $3.17 | $3.17 | 4,160,506 |
2021-06-02 | $3.37 | $3.43 | $3.18 | $3.36 | $3.36 | 4,312,326 |
2021-06-01 | $3.24 | $3.46 | $3.21 | $3.31 | $3.31 | 6,491,251 |
2021-05-28 | $3.25 | $3.33 | $3.12 | $3.13 | $3.13 | 4,863,951 |
2021-05-27 | $3.03 | $3.32 | $3.00 | $3.29 | $3.29 | 7,721,334 |
2021-05-26 | $2.87 | $3.10 | $2.87 | $3.05 | $3.05 | 3,737,931 |
2021-05-25 | $3.00 | $3.08 | $2.84 | $2.84 | $2.84 | 5,333,422 |
2021-05-24 | $3.05 | $3.13 | $2.94 | $3.01 | $3.01 | 3,711,820 |
2021-05-21 | $3.13 | $3.21 | $3.03 | $3.06 | $3.06 | 2,707,292 |
2021-05-20 | $3.09 | $3.12 | $3.00 | $3.11 | $3.11 | 3,436,930 |
2021-05-19 | $3.02 | $3.12 | $2.97 | $3.09 | $3.09 | 4,680,813 |
2021-05-18 | $3.25 | $3.29 | $3.13 | $3.24 | $3.24 | 4,586,811 |
2021-05-17 | $2.96 | $3.25 | $2.89 | $3.24 | $3.24 | 8,553,427 |
2021-05-14 | $2.79 | $3.00 | $2.77 | $2.94 | $2.94 | 4,160,202 |
2021-05-13 | $2.77 | $2.92 | $2.67 | $2.70 | $2.70 | 6,255,923 |
2021-05-12 | $3.06 | $3.10 | $2.75 | $2.77 | $2.77 | 6,572,322 |
2021-05-11 | $3.04 | $3.10 | $2.91 | $3.04 | $3.04 | 5,604,582 |
2021-05-10 | $3.40 | $3.42 | $3.12 | $3.12 | $3.12 | 6,378,785 |
2021-05-07 | $3.25 | $3.37 | $3.16 | $3.34 | $3.34 | 4,193,433 |
2021-05-06 | $3.45 | $3.45 | $3.16 | $3.24 | $3.24 | 5,300,925 |
2021-05-05 | $3.19 | $3.44 | $3.19 | $3.31 | $3.31 | 4,203,400 |
2021-05-04 | $3.23 | $3.31 | $3.03 | $3.15 | $3.15 | 7,517,015 |
2021-05-03 | $2.99 | $3.32 | $2.93 | $3.32 | $3.32 | 6,963,123 |
2021-04-30 | $2.99 | $3.05 | $2.85 | $2.90 | $2.90 | 3,626,566 |
2021-04-29 | $3.08 | $3.15 | $2.91 | $2.94 | $2.94 | 4,951,499 |
2021-04-28 | $2.81 | $3.08 | $2.78 | $3.04 | $3.04 | 5,536,720 |
2021-04-27 | $2.87 | $2.89 | $2.76 | $2.80 | $2.80 | 2,239,304 |
2021-04-26 | $2.84 | $2.88 | $2.76 | $2.84 | $2.84 | 3,004,880 |
2021-04-23 | $2.74 | $2.89 | $2.71 | $2.87 | $2.87 | 4,079,889 |
2021-04-22 | $2.75 | $2.77 | $2.63 | $2.71 | $2.71 | 4,236,386 |
2021-04-21 | $2.59 | $2.79 | $2.53 | $2.74 | $2.74 | 3,821,063 |
2021-04-20 | $2.64 | $2.65 | $2.32 | $2.59 | $2.59 | 9,161,982 |
2021-04-19 | $2.79 | $2.81 | $2.58 | $2.60 | $2.60 | 5,483,626 |
2021-04-16 | $2.90 | $2.92 | $2.68 | $2.75 | $2.75 | 3,857,079 |
2021-04-15 | $2.92 | $2.96 | $2.65 | $2.81 | $2.81 | 6,288,036 |
2021-04-14 | $2.83 | $3.03 | $2.82 | $2.88 | $2.88 | 4,793,240 |
2021-04-13 | $2.90 | $2.96 | $2.77 | $2.81 | $2.81 | 4,767,838 |
2021-04-12 | $3.03 | $3.05 | $2.80 | $2.85 | $2.85 | 8,212,045 |
2021-04-09 | $3.28 | $3.31 | $3.07 | $3.09 | $3.09 | 5,007,362 |
2021-04-08 | $3.18 | $3.34 | $3.08 | $3.31 | $3.31 | 8,058,209 |
2021-04-07 | $3.25 | $3.25 | $3.05 | $3.06 | $3.06 | 4,554,348 |
2021-04-06 | $3.37 | $3.39 | $3.12 | $3.18 | $3.18 | 10,973,073 |
2021-04-05 | $3.38 | $3.64 | $3.22 | $3.55 | $3.55 | 15,401,576 |
2021-04-01 | $2.93 | $3.21 | $2.88 | $3.21 | $3.21 | 7,348,038 |
2021-03-31 | $2.83 | $3.02 | $2.80 | $2.86 | $2.86 | 7,186,060 |
2021-03-30 | $2.89 | $2.93 | $2.78 | $2.79 | $2.79 | 3,038,467 |
2021-03-29 | $3.00 | $3.04 | $2.76 | $2.92 | $2.92 | 6,131,852 |
2021-03-26 | $2.85 | $3.06 | $2.78 | $3.05 | $3.05 | 8,372,394 |
2021-03-25 | $2.64 | $2.84 | $2.60 | $2.76 | $2.76 | 5,555,470 |
2021-03-24 | $2.68 | $2.85 | $2.63 | $2.65 | $2.65 | 6,755,496 |
2021-03-23 | $2.69 | $2.72 | $2.54 | $2.62 | $2.62 | 5,821,877 |
2021-03-22 | $2.80 | $2.90 | $2.68 | $2.69 | $2.69 | 5,750,184 |
2021-03-19 | $2.76 | $2.83 | $2.63 | $2.77 | $2.77 | 28,037,625 |
2021-03-18 | $3.00 | $3.08 | $2.70 | $2.75 | $2.75 | 10,522,226 |
2021-03-17 | $3.00 | $3.07 | $2.76 | $2.95 | $2.95 | 16,940,034 |
2021-03-16 | $2.75 | $3.67 | $2.71 | $3.23 | $3.23 | 30,197,429 |
2021-03-15 | $2.66 | $2.95 | $2.62 | $2.71 | $2.71 | 12,345,658 |
2021-03-12 | $2.30 | $2.70 | $2.26 | $2.69 | $2.69 | 7,870,232 |
2021-03-11 | $2.27 | $2.41 | $2.22 | $2.41 | $2.41 | 4,274,338 |
2021-03-10 | $2.14 | $2.23 | $2.08 | $2.21 | $2.21 | 4,413,635 |
2021-03-09 | $2.02 | $2.20 | $2.02 | $2.13 | $2.13 | 5,160,327 |
2021-03-08 | $2.01 | $2.08 | $1.93 | $1.99 | $1.99 | 3,213,286 |
2021-03-05 | $2.05 | $2.11 | $1.88 | $2.04 | $2.04 | 4,911,854 |
2021-03-04 | $2.20 | $2.27 | $2.00 | $2.09 | $2.09 | 6,365,261 |
2021-03-03 | $2.42 | $2.46 | $2.22 | $2.27 | $2.27 | 5,255,237 |
2021-03-02 | $2.17 | $2.43 | $2.14 | $2.38 | $2.38 | 7,611,381 |
2021-03-01 | $2.19 | $2.26 | $2.10 | $2.12 | $2.12 | 3,534,682 |
2021-02-26 | $2.14 | $2.18 | $1.95 | $2.12 | $2.12 | 7,008,744 |
2021-02-25 | $2.24 | $2.38 | $2.21 | $2.22 | $2.22 | 4,990,134 |
2021-02-24 | $2.34 | $2.38 | $2.22 | $2.31 | $2.31 | 4,151,805 |
2021-02-23 | $2.28 | $2.41 | $2.05 | $2.36 | $2.36 | 7,109,952 |
2021-02-22 | $2.50 | $2.56 | $2.43 | $2.44 | $2.44 | 6,095,503 |
2021-02-19 | $2.21 | $2.50 | $2.18 | $2.50 | $2.50 | 7,025,226 |
2021-02-18 | $2.38 | $2.38 | $2.13 | $2.16 | $2.16 | 7,509,897 |
2021-02-17 | $2.54 | $2.55 | $2.27 | $2.43 | $2.43 | 8,802,530 |
2021-02-16 | $2.39 | $2.54 | $2.33 | $2.42 | $2.42 | 10,674,449 |
2021-02-12 | $2.20 | $2.30 | $2.11 | $2.26 | $2.26 | 5,744,349 |
2021-02-11 | $2.20 | $2.28 | $2.11 | $2.13 | $2.13 | 6,084,325 |
2021-02-10 | $2.32 | $2.33 | $2.05 | $2.17 | $2.17 | 8,746,795 |
2021-02-09 | $2.10 | $2.26 | $2.04 | $2.16 | $2.16 | 9,529,220 |
2021-02-08 | $1.90 | $2.00 | $1.89 | $2.00 | $2.00 | 7,067,920 |
2021-02-05 | $1.76 | $1.86 | $1.72 | $1.82 | $1.82 | 3,941,296 |
2021-02-04 | $1.77 | $1.78 | $1.70 | $1.74 | $1.74 | 2,592,179 |
2021-02-03 | $1.77 | $1.80 | $1.72 | $1.75 | $1.75 | 1,932,695 |
2021-02-02 | $1.86 | $1.87 | $1.69 | $1.77 | $1.77 | 3,828,536 |
2021-02-01 | $1.68 | $1.89 | $1.61 | $1.83 | $1.83 | 9,434,712 |
2021-01-29 | $1.61 | $1.76 | $1.59 | $1.63 | $1.63 | 4,701,036 |
2021-01-28 | $1.63 | $1.67 | $1.58 | $1.64 | $1.64 | 1,925,264 |
2021-01-27 | $1.69 | $1.73 | $1.56 | $1.64 | $1.64 | 3,998,008 |
2021-01-26 | $1.76 | $1.80 | $1.68 | $1.75 | $1.75 | 3,929,117 |
2021-01-25 | $1.71 | $1.80 | $1.63 | $1.69 | $1.69 | 3,901,870 |
2021-01-22 | $1.57 | $1.70 | $1.53 | $1.70 | $1.70 | 2,951,199 |
2021-01-21 | $1.63 | $1.64 | $1.51 | $1.58 | $1.58 | 2,802,856 |
2021-01-20 | $1.64 | $1.65 | $1.53 | $1.60 | $1.60 | 3,438,740 |
2021-01-19 | $1.70 | $1.70 | $1.57 | $1.64 | $1.64 | 4,272,163 |
2021-01-15 | $1.87 | $1.91 | $1.69 | $1.70 | $1.70 | 3,533,617 |
2021-01-14 | $1.81 | $1.88 | $1.80 | $1.85 | $1.85 | 3,982,220 |
2021-01-13 | $1.71 | $1.80 | $1.66 | $1.77 | $1.77 | 3,737,030 |
2021-01-12 | $1.92 | $1.93 | $1.68 | $1.71 | $1.71 | 5,793,644 |
2021-01-11 | $1.98 | $1.98 | $1.92 | $1.93 | $1.93 | 2,691,585 |
2021-01-08 | $2.15 | $2.17 | $1.97 | $2.01 | $2.01 | 4,208,604 |
2021-01-07 | $1.98 | $2.07 | $1.96 | $2.07 | $2.07 | 4,442,973 |
2021-01-06 | $1.90 | $1.97 | $1.87 | $1.94 | $1.94 | 4,014,297 |
2021-01-05 | $1.82 | $1.95 | $1.77 | $1.84 | $1.84 | 3,912,838 |
2021-01-04 | $1.82 | $1.86 | $1.75 | $1.80 | $1.80 | 3,172,870 |
2020-12-31 | $1.85 | $1.93 | $1.76 | $1.76 | $1.76 | 2,904,598 |
2020-12-30 | $1.84 | $1.89 | $1.80 | $1.85 | $1.85 | 2,425,366 |
2020-12-29 | $1.99 | $2.00 | $1.81 | $1.83 | $1.83 | 2,869,821 |
2020-12-28 | $1.80 | $2.02 | $1.79 | $1.89 | $1.89 | 5,604,074 |
2020-12-24 | $1.79 | $1.79 | $1.66 | $1.76 | $1.76 | 1,387,008 |
2020-12-23 | $1.65 | $1.80 | $1.63 | $1.75 | $1.75 | 3,219,994 |
2020-12-22 | $1.70 | $1.72 | $1.59 | $1.64 | $1.64 | 4,061,410 |
2020-12-21 | $1.78 | $1.78 | $1.68 | $1.72 | $1.72 | 3,310,294 |
2020-12-18 | $1.83 | $1.87 | $1.73 | $1.81 | $1.81 | 6,176,669 |
2020-12-17 | $1.74 | $1.84 | $1.71 | $1.84 | $1.84 | 2,962,239 |
2020-12-16 | $1.80 | $1.83 | $1.65 | $1.71 | $1.71 | 4,436,135 |
2020-12-15 | $1.69 | $1.87 | $1.64 | $1.80 | $1.80 | 6,069,397 |
2020-12-14 | $1.59 | $1.77 | $1.57 | $1.60 | $1.60 | 7,392,860 |
2020-12-11 | $1.52 | $1.53 | $1.41 | $1.50 | $1.50 | 2,508,083 |
2020-12-10 | $1.33 | $1.49 | $1.29 | $1.49 | $1.49 | 2,465,030 |
2020-12-09 | $1.53 | $1.53 | $1.30 | $1.39 | $1.39 | 4,519,622 |
2020-12-08 | $1.57 | $1.59 | $1.34 | $1.48 | $1.48 | 6,675,352 |
2020-12-07 | $1.30 | $1.48 | $1.28 | $1.43 | $1.43 | 8,102,144 |
2020-12-04 | $1.10 | $1.21 | $1.09 | $1.21 | $1.21 | 2,547,494 |
2020-12-03 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 2,023,397 |
2020-12-02 | $1.05 | $1.10 | $1.04 | $1.08 | $1.08 | 1,153,990 |
2020-12-01 | $1.07 | $1.09 | $1.04 | $1.05 | $1.05 | 889,283 |
2020-11-30 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 1,327,308 |
2020-11-27 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 1,305,935 |
2020-11-25 | $1.05 | $1.13 | $1.04 | $1.11 | $1.11 | 3,108,807 |
2020-11-24 | $0.99 | $1.05 | $0.99 | $1.03 | $1.03 | 2,191,348 |
2020-11-23 | $0.99 | $1.02 | $0.98 | $0.99 | $0.99 | 1,880,796 |
2020-11-20 | $0.96 | $0.98 | $0.94 | $0.98 | $0.98 | 652,576 |
2020-11-19 | $0.95 | $0.96 | $0.93 | $0.96 | $0.96 | 700,436 |
2020-11-18 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 784,626 |
2020-11-17 | $1.01 | $1.01 | $0.95 | $0.96 | $0.96 | 1,231,087 |
2020-11-16 | $1.02 | $1.02 | $0.97 | $1.01 | $1.01 | 988,727 |
2020-11-13 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 897,127 |
2020-11-12 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 1,309,194 |
2020-11-11 | $0.99 | $1.07 | $0.94 | $1.07 | $1.07 | 2,108,249 |
2020-11-10 | $0.94 | $1.01 | $0.92 | $0.99 | $0.99 | 1,518,948 |
2020-11-09 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 1,006,940 |
2020-11-06 | $0.92 | $0.94 | $0.89 | $0.90 | $0.90 | 706,622 |
2020-11-05 | $0.86 | $0.93 | $0.85 | $0.91 | $0.91 | 1,280,282 |
2020-11-04 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 444,534 |
2020-11-03 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 736,199 |
2020-11-02 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 798,211 |
2020-10-30 | $0.87 | $0.88 | $0.83 | $0.86 | $0.86 | 749,906 |
2020-10-29 | $0.83 | $0.88 | $0.82 | $0.88 | $0.88 | 1,200,148 |
2020-10-28 | $0.91 | $0.91 | $0.82 | $0.82 | $0.82 | 1,930,423 |
2020-10-27 | $0.91 | $0.95 | $0.90 | $0.92 | $0.92 | 632,589 |
2020-10-26 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 1,043,993 |
2020-10-23 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 632,618 |
2020-10-22 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 1,199,589 |
2020-10-21 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 902,416 |
2020-10-20 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 894,972 |
2020-10-19 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 1,210,263 |
2020-10-16 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 1,075,656 |
2020-10-15 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 1,370,558 |
2020-10-14 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 1,510,421 |
2020-10-13 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 1,553,235 |
2020-10-12 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 1,126,000 |
2020-10-09 | $1.05 | $1.06 | $1.02 | $1.03 | $1.03 | 948,312 |
2020-10-08 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 1,147,819 |
2020-10-07 | $1.00 | $1.13 | $1.00 | $1.07 | $1.07 | 4,728,371 |
2020-10-06 | $1.00 | $1.09 | $0.99 | $0.99 | $0.99 | 2,887,932 |
2020-10-05 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 781,324 |
2020-10-02 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 982,181 |
2020-10-01 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 1,515,239 |
2020-09-30 | $1.02 | $1.05 | $1.00 | $1.00 | $1.00 | 991,116 |
2020-09-29 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 561,434 |
2020-09-28 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 905,417 |
2020-09-25 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 684,280 |
2020-09-24 | $0.95 | $1.02 | $0.95 | $1.01 | $1.01 | 1,006,657 |
2020-09-23 | $1.07 | $1.07 | $0.95 | $0.96 | $0.96 | 2,975,460 |
2020-09-22 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 1,524,552 |
2020-09-21 | $1.12 | $1.14 | $1.01 | $1.05 | $1.05 | 6,015,969 |
2020-09-18 | $1.25 | $1.29 | $1.21 | $1.29 | $1.29 | 2,475,547 |
2020-09-17 | $1.25 | $1.28 | $1.22 | $1.25 | $1.25 | 1,722,921 |
2020-09-16 | $1.17 | $1.27 | $1.15 | $1.21 | $1.21 | 4,155,168 |
2020-09-15 | $1.15 | $1.17 | $1.10 | $1.10 | $1.10 | 1,281,221 |
2020-09-14 | $1.04 | $1.13 | $1.03 | $1.11 | $1.11 | 1,529,801 |
2020-09-11 | $1.06 | $1.08 | $1.02 | $1.02 | $1.02 | 459,617 |
2020-09-10 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 455,126 |
2020-09-09 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 579,599 |
2020-09-08 | $1.06 | $1.08 | $1.03 | $1.03 | $1.03 | 1,004,725 |
2020-09-04 | $1.08 | $1.10 | $1.00 | $1.07 | $1.07 | 1,254,790 |
2020-09-03 | $1.12 | $1.15 | $1.08 | $1.09 | $1.09 | 1,000,648 |
2020-09-02 | $1.14 | $1.16 | $1.13 | $1.13 | $1.13 | 978,914 |
2020-09-01 | $1.14 | $1.17 | $1.13 | $1.15 | $1.15 | 1,357,672 |
2020-08-31 | $1.13 | $1.17 | $1.12 | $1.15 | $1.15 | 1,340,018 |
2020-08-28 | $1.12 | $1.18 | $1.11 | $1.15 | $1.15 | 2,681,160 |
2020-08-27 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 2,304,978 |
2020-08-26 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 1,007,900 |
2020-08-25 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 618,096 |
2020-08-24 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 945,909 |
2020-08-21 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 1,034,048 |
2020-08-20 | $1.05 | $1.13 | $1.02 | $1.09 | $1.09 | 2,081,795 |
2020-08-19 | $1.00 | $1.05 | $1.00 | $1.04 | $1.04 | 1,035,963 |
2020-08-18 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 483,545 |
2020-08-17 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 775,921 |
2020-08-14 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 328,414 |
2020-08-13 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 549,889 |
2020-08-12 | $0.99 | $1.05 | $0.98 | $1.01 | $1.01 | 569,782 |
2020-08-11 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 980,840 |
2020-08-10 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 816,067 |
2020-08-07 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 628,294 |
2020-08-06 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 638,521 |
2020-08-05 | $1.06 | $1.08 | $1.03 | $1.05 | $1.05 | 798,034 |
2020-08-04 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 802,666 |
2020-08-03 | $0.98 | $1.02 | $0.96 | $1.02 | $1.02 | 794,300 |
2020-07-31 | $1.01 | $1.01 | $0.96 | $0.97 | $0.97 | 931,435 |
2020-07-30 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 805,796 |
2020-07-29 | $1.03 | $1.04 | $0.95 | $0.99 | $0.99 | 1,818,130 |
2020-07-28 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 929,737 |
2020-07-27 | $1.06 | $1.09 | $1.03 | $1.09 | $1.09 | 2,211,523 |
2020-07-24 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 1,044,511 |
2020-07-23 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 931,513 |
2020-07-22 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 1,253,961 |
2020-07-21 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 1,713,186 |
2020-07-20 | $1.04 | $1.08 | $1.02 | $1.04 | $1.04 | 1,624,784 |
2020-07-17 | $0.95 | $1.03 | $0.93 | $0.99 | $0.99 | 2,128,456 |
2020-07-16 | $0.91 | $0.97 | $0.90 | $0.95 | $0.95 | 1,190,431 |
2020-07-15 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 914,829 |
2020-07-14 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 356,527 |
2020-07-13 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 781,665 |
2020-07-10 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 571,955 |
2020-07-09 | $0.93 | $0.93 | $0.87 | $0.88 | $0.88 | 1,342,237 |
2020-07-08 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 917,564 |
2020-07-07 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 700,186 |
2020-07-06 | $0.89 | $0.93 | $0.88 | $0.92 | $0.92 | 955,039 |
2020-07-02 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 566,384 |
2020-07-01 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 828,528 |
2020-06-30 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 1,418,322 |
2020-06-29 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 978,337 |
2020-06-26 | $0.92 | $0.93 | $0.86 | $0.86 | $0.86 | 4,094,960 |
2020-06-25 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 620,787 |
2020-06-24 | $0.97 | $0.98 | $0.90 | $0.91 | $0.91 | 1,348,596 |
2020-06-23 | $0.97 | $1.01 | $0.94 | $0.96 | $0.96 | 916,044 |
2020-06-22 | $0.95 | $1.00 | $0.93 | $0.99 | $0.99 | 1,267,483 |
2020-06-19 | $0.96 | $0.98 | $0.94 | $0.94 | $0.94 | 1,332,768 |
2020-06-18 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 953,453 |
2020-06-17 | $1.03 | $1.04 | $0.98 | $0.98 | $0.98 | 665,430 |
2020-06-16 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 1,029,904 |
2020-06-15 | $0.98 | $1.00 | $0.92 | $0.99 | $0.99 | 1,266,875 |
2020-06-12 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 1,108,964 |
2020-06-11 | $1.02 | $1.05 | $0.98 | $0.98 | $0.98 | 1,490,943 |
2020-06-10 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 848,723 |
2020-06-09 | $1.05 | $1.07 | $1.00 | $1.05 | $1.05 | 1,159,088 |
2020-06-08 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 1,328,432 |
2020-06-05 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 1,518,305 |
2020-06-04 | $1.00 | $1.03 | $0.98 | $1.02 | $1.02 | 1,331,578 |
2020-06-03 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 1,437,299 |
2020-06-02 | $1.03 | $1.05 | $1.01 | $1.02 | $1.02 | 1,669,361 |
2020-06-01 | $1.06 | $1.07 | $1.02 | $1.02 | $1.02 | 1,459,291 |
2020-05-29 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 1,063,531 |
2020-05-28 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 835,021 |
2020-05-27 | $1.07 | $1.09 | $1.03 | $1.07 | $1.07 | 1,990,970 |
2020-05-26 | $1.10 | $1.11 | $1.06 | $1.06 | $1.06 | 1,292,597 |
2020-05-22 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 722,954 |
2020-05-21 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 1,191,033 |
2020-05-20 | $1.12 | $1.13 | $1.08 | $1.13 | $1.13 | 1,401,065 |
2020-05-19 | $1.10 | $1.13 | $1.08 | $1.10 | $1.10 | 1,418,983 |
2020-05-18 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 1,367,936 |
2020-05-15 | $1.00 | $1.08 | $1.00 | $1.04 | $1.04 | 1,639,959 |
2020-05-14 | $1.01 | $1.03 | $0.92 | $1.03 | $1.03 | 2,348,929 |
2020-05-13 | $1.10 | $1.12 | $0.95 | $1.03 | $1.03 | 4,019,083 |
2020-05-12 | $1.20 | $1.22 | $1.10 | $1.10 | $1.10 | 1,997,017 |
2020-05-11 | $1.25 | $1.26 | $1.19 | $1.20 | $1.20 | 2,211,093 |
2020-05-08 | $1.17 | $1.23 | $1.15 | $1.23 | $1.23 | 3,493,174 |
2020-05-07 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 1,814,701 |
2020-05-06 | $1.13 | $1.15 | $1.08 | $1.10 | $1.10 | 1,280,369 |
2020-05-05 | $1.12 | $1.13 | $1.08 | $1.13 | $1.13 | 1,316,279 |
2020-05-04 | $1.10 | $1.13 | $1.05 | $1.12 | $1.12 | 2,416,807 |
2020-05-01 | $1.09 | $1.14 | $1.00 | $1.14 | $1.14 | 3,091,543 |
2020-04-30 | $1.18 | $1.18 | $1.10 | $1.10 | $1.10 | 1,819,458 |
2020-04-29 | $1.12 | $1.19 | $1.10 | $1.18 | $1.18 | 2,590,879 |
2020-04-28 | $1.14 | $1.14 | $1.06 | $1.11 | $1.11 | 2,045,273 |
2020-04-27 | $1.11 | $1.11 | $1.02 | $1.10 | $1.10 | 2,240,430 |
2020-04-24 | $1.20 | $1.20 | $1.07 | $1.11 | $1.11 | 3,293,485 |
2020-04-23 | $1.03 | $1.20 | $0.99 | $1.08 | $1.08 | 7,632,734 |
2020-04-22 | $0.89 | $0.98 | $0.84 | $0.98 | $0.98 | 2,500,530 |
2020-04-21 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 1,910,890 |
2020-04-20 | $0.87 | $0.95 | $0.86 | $0.94 | $0.94 | 3,105,569 |
2020-04-17 | $0.78 | $0.83 | $0.77 | $0.83 | $0.83 | 1,947,325 |
2020-04-16 | $0.82 | $0.83 | $0.76 | $0.77 | $0.77 | 1,338,540 |
2020-04-15 | $0.83 | $0.83 | $0.73 | $0.78 | $0.78 | 1,897,204 |
2020-04-14 | $0.70 | $0.79 | $0.68 | $0.79 | $0.79 | 2,954,125 |
2020-04-13 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 906,546 |
2020-04-09 | $0.65 | $0.69 | $0.63 | $0.66 | $0.66 | 1,251,115 |
2020-04-08 | $0.73 | $0.73 | $0.62 | $0.65 | $0.65 | 1,387,018 |
2020-04-07 | $0.60 | $0.66 | $0.59 | $0.64 | $0.64 | 2,118,256 |
2020-04-06 | $0.56 | $0.61 | $0.55 | $0.59 | $0.59 | 985,635 |
2020-04-03 | $0.56 | $0.57 | $0.52 | $0.55 | $0.55 | 710,427 |
2020-04-02 | $0.57 | $0.61 | $0.52 | $0.56 | $0.56 | 1,042,539 |
2020-04-01 | $0.55 | $0.60 | $0.51 | $0.57 | $0.57 | 1,094,610 |
2020-03-31 | $0.51 | $0.57 | $0.51 | $0.56 | $0.56 | 1,296,935 |
2020-03-30 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 1,100,260 |
2020-03-27 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 1,200,110 |
2020-03-26 | $0.59 | $0.60 | $0.54 | $0.57 | $0.57 | 1,035,964 |
2020-03-25 | $0.55 | $0.59 | $0.52 | $0.58 | $0.58 | 1,375,180 |
2020-03-24 | $0.56 | $0.58 | $0.52 | $0.57 | $0.57 | 1,139,703 |
2020-03-23 | $0.55 | $0.56 | $0.48 | $0.49 | $0.49 | 1,144,242 |
2020-03-20 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 1,727,165 |
2020-03-19 | $0.47 | $0.58 | $0.40 | $0.57 | $0.57 | 2,015,425 |
2020-03-18 | $0.49 | $0.56 | $0.48 | $0.48 | $0.48 | 1,243,439 |
2020-03-17 | $0.46 | $0.60 | $0.45 | $0.60 | $0.60 | 1,418,522 |
2020-03-16 | $0.42 | $0.49 | $0.35 | $0.46 | $0.46 | 2,131,275 |
2020-03-13 | $0.43 | $0.52 | $0.41 | $0.52 | $0.52 | 2,056,034 |
2020-03-12 | $0.50 | $0.51 | $0.35 | $0.38 | $0.38 | 2,569,882 |
2020-03-11 | $0.55 | $0.57 | $0.51 | $0.51 | $0.51 | 1,112,561 |
2020-03-10 | $0.55 | $0.58 | $0.51 | $0.58 | $0.58 | 2,181,245 |
2020-03-09 | $0.58 | $0.58 | $0.51 | $0.54 | $0.54 | 2,102,072 |
2020-03-06 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 1,927,572 |
2020-03-05 | $0.71 | $0.71 | $0.62 | $0.67 | $0.67 | 2,015,096 |
2020-03-04 | $0.70 | $0.73 | $0.65 | $0.72 | $0.72 | 3,705,017 |
2020-03-03 | $0.62 | $0.73 | $0.61 | $0.64 | $0.64 | 6,576,608 |
2020-03-02 | $0.63 | $0.65 | $0.59 | $0.62 | $0.62 | 1,827,145 |
2020-02-28 | $0.66 | $0.66 | $0.58 | $0.60 | $0.60 | 2,977,569 |
2020-02-27 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 2,148,599 |
2020-02-26 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 938,402 |
2020-02-25 | $0.79 | $0.82 | $0.70 | $0.73 | $0.73 | 1,506,603 |
2020-02-24 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 2,092,177 |
2020-02-21 | $0.87 | $0.89 | $0.83 | $0.84 | $0.84 | 1,128,033 |
2020-02-20 | $0.85 | $0.90 | $0.84 | $0.87 | $0.87 | 1,157,942 |
2020-02-19 | $0.88 | $0.89 | $0.85 | $0.87 | $0.87 | 1,640,964 |
2020-02-18 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 941,974 |
2020-02-14 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 1,025,947 |
2020-02-13 | $0.93 | $0.94 | $0.91 | $0.94 | $0.94 | 1,249,426 |
2020-02-12 | $0.90 | $0.93 | $0.89 | $0.92 | $0.92 | 1,643,120 |
2020-02-11 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 611,460 |
2020-02-10 | $0.87 | $0.91 | $0.85 | $0.85 | $0.85 | 1,849,529 |
2020-02-07 | $0.86 | $0.88 | $0.85 | $0.87 | $0.87 | 571,988 |
2020-02-06 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 439,400 |
2020-02-05 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 674,095 |
2020-02-04 | $0.90 | $0.91 | $0.83 | $0.87 | $0.87 | 1,185,008 |
2020-02-03 | $0.85 | $0.92 | $0.84 | $0.89 | $0.89 | 2,080,439 |
2020-01-31 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 1,437,109 |
2020-01-30 | $0.80 | $0.84 | $0.76 | $0.81 | $0.81 | 1,131,071 |
2020-01-29 | $0.78 | $0.81 | $0.75 | $0.80 | $0.80 | 1,293,186 |
2020-01-28 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 1,103,990 |
2020-01-27 | $0.84 | $0.85 | $0.82 | $0.82 | $0.82 | 803,631 |
2020-01-24 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 381,030 |
2020-01-23 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 585,793 |
2020-01-22 | $0.86 | $0.88 | $0.84 | $0.84 | $0.84 | 571,122 |
2020-01-21 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 1,011,866 |
2020-01-17 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 636,883 |
2020-01-16 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 362,517 |
2020-01-15 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 448,275 |
2020-01-14 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 321,245 |
2020-01-13 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 392,533 |
2020-01-10 | $0.91 | $0.92 | $0.88 | $0.90 | $0.90 | 416,755 |
2020-01-09 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 383,540 |
2020-01-08 | $0.89 | $0.91 | $0.87 | $0.91 | $0.91 | 781,932 |
2020-01-07 | $0.91 | $0.92 | $0.89 | $0.89 | $0.89 | 286,913 |
2020-01-06 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 813,676 |
2020-01-03 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 509,890 |
2020-01-02 | $0.93 | $0.93 | $0.91 | $0.93 | $0.93 | 392,356 |
2019-12-31 | $0.92 | $0.92 | $0.90 | $0.92 | $0.92 | 780,373 |
2019-12-30 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 691,094 |
2019-12-27 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 472,817 |
2019-12-26 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 445,103 |
2019-12-24 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 443,182 |
2019-12-23 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 747,615 |
2019-12-20 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 1,054,479 |
2019-12-19 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 479,002 |
2019-12-18 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 484,512 |
2019-12-17 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 465,033 |
2019-12-16 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 470,094 |
2019-12-13 | $0.95 | $0.97 | $0.93 | $0.94 | $0.94 | 584,825 |
2019-12-12 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 479,737 |
2019-12-11 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 505,033 |
2019-12-10 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 488,323 |
2019-12-09 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 792,782 |
2019-12-06 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 1,070,872 |
2019-12-05 | $0.85 | $0.99 | $0.85 | $0.96 | $0.96 | 1,657,508 |
2019-12-04 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 560,662 |
2019-12-03 | $0.85 | $0.86 | $0.83 | $0.83 | $0.83 | 974,719 |
2019-12-02 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 902,669 |
2019-11-29 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 449,596 |
2019-11-27 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 383,136 |
2019-11-26 | $0.93 | $0.93 | $0.85 | $0.89 | $0.89 | 981,165 |
2019-11-25 | $0.93 | $0.95 | $0.82 | $0.91 | $0.91 | 2,359,440 |
2019-11-22 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 527,739 |
2019-11-21 | $0.98 | $1.01 | $0.96 | $0.96 | $0.96 | 494,846 |
2019-11-20 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 662,334 |
2019-11-19 | $0.98 | $0.99 | $0.96 | $0.97 | $0.97 | 300,101 |
2019-11-18 | $0.99 | $1.01 | $0.96 | $0.97 | $0.97 | 613,451 |
2019-11-15 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 392,381 |
2019-11-14 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 315,403 |
2019-11-13 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 456,530 |
2019-11-12 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 239,783 |
2019-11-11 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 767,443 |
2019-11-08 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 337,552 |
2019-11-07 | $0.99 | $1.04 | $0.97 | $1.03 | $1.03 | 749,496 |
2019-11-06 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 447,128 |
2019-11-05 | $1.01 | $1.04 | $0.98 | $1.01 | $1.01 | 764,757 |
2019-11-04 | $0.98 | $1.04 | $0.97 | $1.01 | $1.01 | 1,173,529 |
2019-11-01 | $0.95 | $0.98 | $0.94 | $0.98 | $0.98 | 609,981 |
2019-10-31 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 890,556 |
2019-10-30 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 339,978 |
2019-10-29 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 586,458 |
2019-10-28 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 527,440 |
2019-10-25 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 459,498 |
2019-10-24 | $1.02 | $1.03 | $0.98 | $1.01 | $1.01 | 715,068 |
2019-10-23 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 376,795 |
2019-10-22 | $1.04 | $1.05 | $1.02 | $1.03 | $1.03 | 412,466 |
2019-10-21 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 326,101 |
2019-10-18 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 319,374 |
2019-10-17 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 1,086,105 |
2019-10-16 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 423,078 |
2019-10-15 | $1.05 | $1.08 | $0.99 | $1.02 | $1.02 | 876,487 |
2019-10-14 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 320,887 |
2019-10-11 | $1.14 | $1.16 | $1.06 | $1.09 | $1.09 | 1,144,336 |
2019-10-10 | $1.07 | $1.18 | $1.03 | $1.13 | $1.13 | 1,985,061 |
2019-10-09 | $0.98 | $1.07 | $0.98 | $1.07 | $1.07 | 1,644,738 |
2019-10-08 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 816,931 |
2019-10-07 | $0.98 | $1.03 | $0.96 | $0.99 | $0.99 | 1,214,162 |
2019-10-04 | $0.95 | $0.99 | $0.94 | $0.98 | $0.98 | 450,223 |
2019-10-03 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 280,411 |
2019-10-02 | $0.97 | $1.00 | $0.94 | $0.95 | $0.95 | 838,914 |
2019-10-01 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 456,536 |
2019-09-30 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 412,623 |
2019-09-27 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 298,105 |
2019-09-26 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 343,286 |
2019-09-25 | $0.97 | $1.00 | $0.96 | $1.00 | $1.00 | 637,195 |
2019-09-24 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 450,625 |
2019-09-23 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 320,948 |
2019-09-20 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 694,052 |
2019-09-19 | $0.99 | $1.00 | $0.96 | $0.97 | $0.97 | 374,712 |
2019-09-18 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 573,891 |
2019-09-17 | $0.98 | $1.01 | $0.97 | $1.00 | $1.00 | 460,211 |
2019-09-16 | $1.03 | $1.04 | $0.97 | $0.98 | $0.98 | 888,541 |
2019-09-13 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 788,473 |
2019-09-12 | $0.99 | $1.01 | $0.96 | $0.98 | $0.98 | 716,665 |
2019-09-11 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 730,457 |
2019-09-10 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 625,144 |
2019-09-09 | $1.01 | $1.02 | $0.94 | $0.95 | $0.95 | 772,574 |
2019-09-06 | $0.96 | $1.04 | $0.95 | $1.00 | $1.00 | 2,053,259 |
2019-09-05 | $0.96 | $0.98 | $0.93 | $0.97 | $0.97 | 547,210 |
2019-09-04 | $0.97 | $0.99 | $0.94 | $0.95 | $0.95 | 479,060 |
2019-09-03 | $0.95 | $1.01 | $0.92 | $0.96 | $0.96 | 1,724,241 |
2019-08-30 | $0.94 | $0.95 | $0.91 | $0.94 | $0.94 | 754,968 |
2019-08-29 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 523,316 |
2019-08-28 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 781,698 |
2019-08-27 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 850,831 |
2019-08-26 | $0.90 | $0.92 | $0.86 | $0.89 | $0.89 | 765,526 |
2019-08-23 | $0.90 | $0.91 | $0.86 | $0.88 | $0.88 | 1,336,626 |
2019-08-22 | $0.94 | $0.97 | $0.89 | $0.89 | $0.89 | 576,503 |
2019-08-21 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 481,620 |
2019-08-20 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 1,417,130 |
2019-08-19 | $0.87 | $0.90 | $0.86 | $0.88 | $0.88 | 759,594 |
2019-08-16 | $0.89 | $0.91 | $0.83 | $0.87 | $0.87 | 1,336,029 |
2019-08-15 | $0.92 | $0.95 | $0.86 | $0.87 | $0.87 | 881,218 |
2019-08-14 | $0.94 | $0.97 | $0.90 | $0.93 | $0.93 | 1,433,446 |
2019-08-13 | $0.91 | $0.94 | $0.89 | $0.94 | $0.94 | 557,534 |
2019-08-12 | $0.92 | $0.92 | $0.89 | $0.91 | $0.91 | 1,063,529 |
2019-08-09 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 671,943 |
2019-08-08 | $0.87 | $0.95 | $0.87 | $0.93 | $0.93 | 1,325,104 |
2019-08-07 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 1,780,996 |
2019-08-06 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 1,889,246 |
2019-08-05 | $0.95 | $0.96 | $0.92 | $0.92 | $0.92 | 1,100,070 |
2019-08-02 | $0.96 | $0.98 | $0.93 | $0.94 | $0.94 | 1,549,941 |
2019-08-01 | $0.97 | $1.00 | $0.96 | $0.96 | $0.96 | 1,211,375 |
2019-07-31 | $0.98 | $1.02 | $0.96 | $0.99 | $0.99 | 2,143,589 |
2019-07-30 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 1,357,083 |
2019-07-29 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 1,855,449 |
2019-07-26 | $0.95 | $0.98 | $0.92 | $0.96 | $0.96 | 2,136,736 |
2019-07-25 | $0.96 | $0.97 | $0.92 | $0.92 | $0.92 | 1,784,227 |
2019-07-24 | $1.01 | $1.01 | $0.95 | $0.97 | $0.97 | 1,450,505 |
2019-07-23 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 2,177,330 |
2019-07-22 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 1,297,142 |
2019-07-19 | $1.01 | $1.09 | $1.01 | $1.06 | $1.06 | 1,912,265 |
2019-07-18 | $1.10 | $1.11 | $1.00 | $1.03 | $1.03 | 2,939,410 |
2019-07-17 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 1,654,665 |
2019-07-16 | $1.14 | $1.15 | $1.08 | $1.11 | $1.11 | 2,643,328 |
2019-07-15 | $1.20 | $1.21 | $1.08 | $1.14 | $1.14 | 5,716,803 |
2019-07-12 | $1.44 | $1.45 | $0.91 | $1.07 | $1.07 | 15,813,201 |
2019-07-11 | $1.46 | $1.47 | $1.41 | $1.44 | $1.44 | 1,085,906 |
2019-07-10 | $1.43 | $1.48 | $1.41 | $1.43 | $1.43 | 1,939,688 |
2019-07-09 | $1.34 | $1.44 | $1.31 | $1.41 | $1.41 | 2,251,028 |
2019-07-08 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 1,851,703 |
2019-07-05 | $1.36 | $1.39 | $1.32 | $1.34 | $1.34 | 1,279,848 |
2019-07-03 | $1.34 | $1.37 | $1.34 | $1.34 | $1.34 | 722,737 |
2019-07-02 | $1.36 | $1.37 | $1.31 | $1.31 | $1.31 | 1,169,860 |
2019-07-01 | $1.40 | $1.41 | $1.35 | $1.36 | $1.36 | 841,541 |
2019-06-28 | $1.34 | $1.40 | $1.32 | $1.37 | $1.37 | 4,243,391 |
2019-06-27 | $1.31 | $1.35 | $1.30 | $1.34 | $1.34 | 1,159,213 |
2019-06-26 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 766,213 |
2019-06-25 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 1,251,484 |
2019-06-24 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 718,526 |
2019-06-21 | $1.34 | $1.37 | $1.31 | $1.36 | $1.36 | 2,323,531 |
2019-06-20 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 2,510,463 |
2019-06-19 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 1,118,755 |
2019-06-18 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 1,173,903 |
2019-06-17 | $1.33 | $1.35 | $1.29 | $1.30 | $1.30 | 959,964 |
2019-06-14 | $1.30 | $1.35 | $1.29 | $1.34 | $1.34 | 1,147,161 |
2019-06-13 | $1.29 | $1.33 | $1.29 | $1.31 | $1.31 | 1,144,252 |
2019-06-12 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 462,426 |
2019-06-11 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 690,126 |
2019-06-10 | $1.30 | $1.32 | $1.28 | $1.30 | $1.30 | 594,444 |
2019-06-07 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 820,442 |
2019-06-06 | $1.32 | $1.33 | $1.27 | $1.29 | $1.29 | 1,275,839 |
2019-06-05 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 932,864 |
2019-06-04 | $1.36 | $1.36 | $1.33 | $1.35 | $1.35 | 984,058 |
2019-06-03 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 1,175,820 |
2019-05-31 | $1.34 | $1.36 | $1.30 | $1.35 | $1.35 | 957,368 |
2019-05-30 | $1.32 | $1.35 | $1.28 | $1.34 | $1.34 | 695,664 |
2019-05-29 | $1.30 | $1.36 | $1.26 | $1.32 | $1.32 | 954,791 |
2019-05-28 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 1,035,796 |
2019-05-24 | $1.32 | $1.37 | $1.31 | $1.34 | $1.34 | 1,251,286 |
2019-05-23 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 561,761 |
2019-05-22 | $1.37 | $1.38 | $1.30 | $1.33 | $1.33 | 1,049,902 |
2019-05-21 | $1.36 | $1.39 | $1.34 | $1.37 | $1.37 | 801,169 |
2019-05-20 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 837,375 |
2019-05-17 | $1.41 | $1.42 | $1.38 | $1.40 | $1.40 | 1,146,613 |
2019-05-16 | $1.40 | $1.42 | $1.38 | $1.41 | $1.41 | 981,850 |
2019-05-15 | $1.39 | $1.42 | $1.37 | $1.39 | $1.39 | 1,319,555 |
2019-05-14 | $1.38 | $1.39 | $1.35 | $1.39 | $1.39 | 972,994 |
2019-05-13 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 1,127,159 |
2019-05-10 | $1.38 | $1.40 | $1.36 | $1.38 | $1.38 | 767,581 |
2019-05-09 | $1.41 | $1.43 | $1.36 | $1.38 | $1.38 | 1,298,135 |
2019-05-08 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 677,512 |
2019-05-07 | $1.46 | $1.46 | $1.41 | $1.41 | $1.41 | 767,462 |
2019-05-06 | $1.40 | $1.46 | $1.40 | $1.45 | $1.45 | 1,012,481 |
2019-05-03 | $1.40 | $1.48 | $1.40 | $1.46 | $1.46 | 744,955 |
2019-05-02 | $1.43 | $1.44 | $1.38 | $1.40 | $1.40 | 704,547 |
2019-05-01 | $1.40 | $1.48 | $1.37 | $1.44 | $1.44 | 1,886,636 |
2019-04-30 | $1.40 | $1.42 | $1.37 | $1.41 | $1.41 | 874,978 |
2019-04-29 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 506,475 |
2019-04-26 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 415,639 |
2019-04-25 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 605,412 |
2019-04-24 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 821,347 |
2019-04-23 | $1.38 | $1.44 | $1.38 | $1.42 | $1.42 | 948,045 |
2019-04-22 | $1.38 | $1.40 | $1.35 | $1.37 | $1.37 | 521,587 |
2019-04-18 | $1.35 | $1.39 | $1.32 | $1.38 | $1.38 | 1,113,981 |
2019-04-17 | $1.36 | $1.39 | $1.34 | $1.36 | $1.36 | 766,458 |
2019-04-16 | $1.37 | $1.40 | $1.36 | $1.36 | $1.36 | 773,792 |
2019-04-15 | $1.43 | $1.43 | $1.35 | $1.36 | $1.36 | 1,130,779 |
2019-04-12 | $1.48 | $1.48 | $1.37 | $1.40 | $1.40 | 1,975,876 |
2019-04-11 | $1.55 | $1.57 | $1.44 | $1.44 | $1.44 | 1,607,529 |
2019-04-10 | $1.51 | $1.58 | $1.50 | $1.56 | $1.56 | 1,786,261 |
2019-04-09 | $1.54 | $1.55 | $1.49 | $1.51 | $1.51 | 1,159,462 |
2019-04-08 | $1.49 | $1.54 | $1.48 | $1.53 | $1.53 | 1,700,939 |
2019-04-05 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 1,256,369 |
2019-04-04 | $1.45 | $1.50 | $1.41 | $1.48 | $1.48 | 651,611 |
2019-04-03 | $1.55 | $1.55 | $1.46 | $1.47 | $1.47 | 1,287,520 |
2019-04-02 | $1.51 | $1.55 | $1.49 | $1.52 | $1.52 | 2,332,287 |
2019-04-01 | $1.42 | $1.51 | $1.40 | $1.49 | $1.49 | 2,983,680 |
2019-03-29 | $1.43 | $1.45 | $1.40 | $1.40 | $1.40 | 1,373,797 |
2019-03-28 | $1.40 | $1.43 | $1.38 | $1.42 | $1.42 | 717,702 |
2019-03-27 | $1.43 | $1.44 | $1.36 | $1.39 | $1.39 | 1,303,843 |
2019-03-26 | $1.38 | $1.43 | $1.37 | $1.42 | $1.42 | 1,766,599 |
2019-03-25 | $1.32 | $1.39 | $1.31 | $1.36 | $1.36 | 1,535,365 |
2019-03-22 | $1.38 | $1.39 | $1.28 | $1.32 | $1.32 | 2,310,016 |
2019-03-21 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 1,164,917 |
2019-03-20 | $1.40 | $1.44 | $1.39 | $1.42 | $1.42 | 1,843,285 |
2019-03-19 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 1,571,361 |
2019-03-18 | $1.42 | $1.42 | $1.36 | $1.37 | $1.37 | 1,366,253 |
2019-03-15 | $1.33 | $1.41 | $1.33 | $1.41 | $1.41 | 2,610,387 |
2019-03-14 | $1.29 | $1.35 | $1.28 | $1.33 | $1.33 | 1,850,670 |
2019-03-13 | $1.30 | $1.32 | $1.29 | $1.29 | $1.29 | 1,582,153 |
2019-03-12 | $1.27 | $1.31 | $1.25 | $1.28 | $1.28 | 985,914 |
2019-03-11 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 754,529 |
2019-03-08 | $1.24 | $1.25 | $1.21 | $1.24 | $1.24 | 810,239 |
2019-03-07 | $1.22 | $1.25 | $1.21 | $1.24 | $1.24 | 644,703 |
2019-03-06 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 1,391,758 |
2019-03-05 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 880,429 |
2019-03-04 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 1,061,656 |
2019-03-01 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 1,105,672 |
2019-02-28 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 1,105,112 |
2019-02-27 | $1.32 | $1.33 | $1.28 | $1.31 | $1.31 | 926,353 |
2019-02-26 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 809,207 |
2019-02-25 | $1.35 | $1.37 | $1.32 | $1.32 | $1.32 | 1,057,485 |
2019-02-22 | $1.37 | $1.40 | $1.32 | $1.33 | $1.33 | 1,532,052 |
2019-02-21 | $1.40 | $1.44 | $1.34 | $1.36 | $1.36 | 1,338,469 |
2019-02-20 | $1.44 | $1.45 | $1.38 | $1.39 | $1.39 | 766,882 |
2019-02-19 | $1.39 | $1.44 | $1.37 | $1.44 | $1.44 | 902,753 |
2019-02-15 | $1.37 | $1.41 | $1.35 | $1.40 | $1.40 | 982,952 |
2019-02-14 | $1.35 | $1.37 | $1.33 | $1.36 | $1.36 | 755,301 |
2019-02-13 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 529,151 |
2019-02-12 | $1.36 | $1.36 | $1.31 | $1.35 | $1.35 | 627,697 |
2019-02-11 | $1.35 | $1.39 | $1.31 | $1.33 | $1.33 | 974,605 |
2019-02-08 | $1.34 | $1.36 | $1.30 | $1.34 | $1.34 | 676,432 |
2019-02-07 | $1.41 | $1.41 | $1.30 | $1.33 | $1.33 | 1,183,127 |
2019-02-06 | $1.46 | $1.47 | $1.38 | $1.40 | $1.40 | 1,120,230 |
2019-02-05 | $1.34 | $1.46 | $1.33 | $1.45 | $1.45 | 2,148,233 |
2019-02-04 | $1.32 | $1.33 | $1.29 | $1.33 | $1.33 | 720,738 |
2019-02-01 | $1.31 | $1.32 | $1.27 | $1.30 | $1.30 | 739,879 |
2019-01-31 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 1,359,796 |
2019-01-30 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 1,831,794 |
2019-01-29 | $1.26 | $1.31 | $1.26 | $1.27 | $1.27 | 537,730 |
2019-01-28 | $1.29 | $1.30 | $1.26 | $1.28 | $1.28 | 773,318 |
2019-01-25 | $1.26 | $1.29 | $1.23 | $1.29 | $1.29 | 748,140 |
2019-01-24 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 312,866 |
2019-01-23 | $1.25 | $1.27 | $1.23 | $1.23 | $1.23 | 681,114 |
2019-01-22 | $1.30 | $1.30 | $1.21 | $1.26 | $1.26 | 1,417,774 |
2019-01-18 | $1.29 | $1.32 | $1.28 | $1.29 | $1.29 | 458,183 |
2019-01-17 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 698,190 |
2019-01-16 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 669,633 |
2019-01-15 | $1.30 | $1.32 | $1.27 | $1.27 | $1.27 | 761,637 |
2019-01-14 | $1.31 | $1.32 | $1.27 | $1.30 | $1.30 | 556,075 |
2019-01-11 | $1.34 | $1.34 | $1.28 | $1.30 | $1.30 | 977,995 |
2019-01-10 | $1.35 | $1.35 | $1.32 | $1.34 | $1.34 | 648,943 |
2019-01-09 | $1.30 | $1.35 | $1.29 | $1.34 | $1.34 | 1,278,292 |
2019-01-08 | $1.32 | $1.32 | $1.26 | $1.29 | $1.29 | 942,069 |
2019-01-07 | $1.30 | $1.32 | $1.27 | $1.32 | $1.32 | 895,097 |
2019-01-04 | $1.24 | $1.33 | $1.23 | $1.30 | $1.30 | 1,426,695 |
2019-01-03 | $1.28 | $1.28 | $1.22 | $1.25 | $1.25 | 927,608 |
2019-01-02 | $1.24 | $1.28 | $1.21 | $1.28 | $1.28 | 879,343 |
2018-12-31 | $1.21 | $1.25 | $1.16 | $1.25 | $1.25 | 1,180,638 |
2018-12-28 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 1,132,945 |
2018-12-27 | $1.22 | $1.24 | $1.16 | $1.24 | $1.24 | 1,117,669 |
2018-12-26 | $1.17 | $1.26 | $1.14 | $1.24 | $1.24 | 1,122,240 |
2018-12-24 | $1.16 | $1.22 | $1.15 | $1.18 | $1.18 | 450,967 |
2018-12-21 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 2,851,586 |
2018-12-20 | $1.20 | $1.25 | $1.12 | $1.15 | $1.15 | 1,672,103 |
2018-12-19 | $1.20 | $1.22 | $1.14 | $1.16 | $1.16 | 1,542,666 |
2018-12-18 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 908,570 |
2018-12-17 | $1.29 | $1.30 | $1.20 | $1.20 | $1.20 | 1,536,687 |
2018-12-14 | $1.26 | $1.30 | $1.25 | $1.27 | $1.27 | 722,965 |
2018-12-13 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 718,998 |
2018-12-12 | $1.23 | $1.30 | $1.23 | $1.29 | $1.29 | 821,074 |
2018-12-11 | $1.24 | $1.27 | $1.21 | $1.23 | $1.23 | 1,214,649 |
2018-12-10 | $1.29 | $1.30 | $1.21 | $1.23 | $1.23 | 1,370,651 |
2018-12-07 | $1.30 | $1.33 | $1.26 | $1.30 | $1.30 | 908,807 |
2018-12-06 | $1.27 | $1.28 | $1.23 | $1.28 | $1.28 | 850,163 |
2018-12-04 | $1.31 | $1.33 | $1.24 | $1.26 | $1.26 | 919,622 |
2018-12-03 | $1.35 | $1.36 | $1.29 | $1.30 | $1.30 | 934,357 |
2018-11-30 | $1.31 | $1.35 | $1.30 | $1.32 | $1.32 | 648,793 |
2018-11-29 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 720,468 |
2018-11-28 | $1.32 | $1.37 | $1.28 | $1.36 | $1.36 | 1,140,921 |
2018-11-27 | $1.33 | $1.34 | $1.28 | $1.29 | $1.29 | 824,615 |
2018-11-26 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 1,191,840 |
2018-11-23 | $1.29 | $1.31 | $1.25 | $1.30 | $1.30 | 450,833 |
2018-11-21 | $1.22 | $1.30 | $1.22 | $1.29 | $1.29 | 982,095 |
2018-11-20 | $1.26 | $1.29 | $1.20 | $1.21 | $1.21 | 1,163,219 |
2018-11-19 | $1.26 | $1.30 | $1.24 | $1.26 | $1.26 | 956,157 |
2018-11-16 | $1.31 | $1.34 | $1.25 | $1.26 | $1.26 | 1,000,155 |
2018-11-15 | $1.26 | $1.30 | $1.23 | $1.30 | $1.30 | 855,988 |
2018-11-14 | $1.26 | $1.30 | $1.24 | $1.24 | $1.24 | 908,192 |
2018-11-13 | $1.28 | $1.32 | $1.25 | $1.26 | $1.26 | 1,252,836 |
2018-11-12 | $1.35 | $1.37 | $1.27 | $1.27 | $1.27 | 1,371,050 |
2018-11-09 | $1.41 | $1.42 | $1.33 | $1.33 | $1.33 | 1,176,227 |
2018-11-08 | $1.48 | $1.51 | $1.40 | $1.41 | $1.41 | 769,300 |
2018-11-07 | $1.42 | $1.49 | $1.40 | $1.47 | $1.47 | 1,548,771 |
2018-11-06 | $1.45 | $1.50 | $1.38 | $1.40 | $1.40 | 1,586,011 |
2018-11-05 | $1.35 | $1.44 | $1.33 | $1.42 | $1.42 | 1,616,804 |
2018-11-02 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 885,538 |
2018-11-01 | $1.34 | $1.39 | $1.32 | $1.33 | $1.33 | 1,143,365 |
2018-10-31 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 1,185,503 |
2018-10-30 | $1.23 | $1.30 | $1.22 | $1.29 | $1.29 | 881,544 |
2018-10-29 | $1.21 | $1.30 | $1.21 | $1.24 | $1.24 | 1,621,527 |
2018-10-26 | $1.31 | $1.31 | $1.20 | $1.21 | $1.21 | 1,342,127 |
2018-10-25 | $1.28 | $1.33 | $1.20 | $1.31 | $1.31 | 1,702,993 |
2018-10-24 | $1.29 | $1.32 | $1.28 | $1.28 | $1.28 | 961,384 |
2018-10-23 | $1.34 | $1.35 | $1.29 | $1.29 | $1.29 | 1,087,364 |
2018-10-22 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 893,018 |
2018-10-19 | $1.39 | $1.42 | $1.36 | $1.36 | $1.36 | 906,121 |
2018-10-18 | $1.42 | $1.47 | $1.39 | $1.39 | $1.39 | 1,065,481 |
2018-10-17 | $1.48 | $1.50 | $1.39 | $1.45 | $1.45 | 2,053,282 |
2018-10-16 | $1.48 | $1.53 | $1.45 | $1.48 | $1.48 | 1,760,300 |
2018-10-15 | $1.52 | $1.52 | $1.45 | $1.48 | $1.48 | 1,050,162 |
2018-10-12 | $1.53 | $1.54 | $1.45 | $1.45 | $1.45 | 2,229,453 |
2018-10-11 | $1.41 | $1.47 | $1.39 | $1.44 | $1.44 | 1,910,606 |
2018-10-10 | $1.56 | $1.56 | $1.43 | $1.43 | $1.43 | 2,373,367 |
2018-10-09 | $1.53 | $1.56 | $1.52 | $1.52 | $1.52 | 799,869 |
2018-10-08 | $1.54 | $1.56 | $1.53 | $1.54 | $1.54 | 803,225 |
2018-10-05 | $1.56 | $1.57 | $1.54 | $1.55 | $1.55 | 999,491 |
2018-10-04 | $1.55 | $1.59 | $1.53 | $1.54 | $1.54 | 1,723,793 |
2018-10-03 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 1,735,347 |
2018-10-02 | $1.55 | $1.58 | $1.54 | $1.55 | $1.55 | 1,812,516 |
2018-10-01 | $1.62 | $1.63 | $1.52 | $1.54 | $1.54 | 4,750,414 |
2018-09-28 | $1.68 | $1.72 | $1.66 | $1.72 | $1.72 | 912,125 |
2018-09-27 | $1.63 | $1.71 | $1.63 | $1.68 | $1.68 | 1,057,949 |
2018-09-26 | $1.65 | $1.68 | $1.62 | $1.62 | $1.62 | 814,562 |
2018-09-25 | $1.67 | $1.70 | $1.65 | $1.65 | $1.65 | 756,451 |
2018-09-24 | $1.70 | $1.72 | $1.65 | $1.68 | $1.68 | 945,922 |
2018-09-21 | $1.75 | $1.78 | $1.67 | $1.71 | $1.71 | 2,137,000 |
2018-09-20 | $1.74 | $1.77 | $1.71 | $1.75 | $1.75 | 901,685 |
2018-09-19 | $1.75 | $1.78 | $1.71 | $1.72 | $1.72 | 1,068,884 |
2018-09-18 | $1.73 | $1.78 | $1.70 | $1.74 | $1.74 | 411,134 |
2018-09-17 | $1.75 | $1.79 | $1.72 | $1.73 | $1.73 | 622,985 |
2018-09-14 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 1,087,447 |
2018-09-13 | $1.70 | $1.80 | $1.68 | $1.79 | $1.79 | 2,113,100 |
2018-09-12 | $1.61 | $1.73 | $1.61 | $1.70 | $1.70 | 1,198,430 |
2018-09-11 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 505,718 |
2018-09-10 | $1.65 | $1.67 | $1.60 | $1.62 | $1.62 | 664,114 |
2018-09-07 | $1.63 | $1.65 | $1.62 | $1.64 | $1.64 | 547,748 |
2018-09-06 | $1.65 | $1.68 | $1.61 | $1.62 | $1.62 | 569,757 |
2018-09-05 | $1.70 | $1.71 | $1.63 | $1.64 | $1.64 | 662,594 |
2018-09-04 | $1.70 | $1.73 | $1.67 | $1.69 | $1.69 | 651,517 |
2018-08-31 | $1.69 | $1.72 | $1.66 | $1.71 | $1.71 | 581,781 |
2018-08-30 | $1.70 | $1.73 | $1.64 | $1.67 | $1.67 | 615,885 |
2018-08-29 | $1.64 | $1.71 | $1.63 | $1.70 | $1.70 | 535,499 |
2018-08-28 | $1.67 | $1.70 | $1.64 | $1.65 | $1.65 | 260,508 |
2018-08-27 | $1.62 | $1.68 | $1.62 | $1.67 | $1.67 | 753,065 |
2018-08-24 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 620,482 |
2018-08-23 | $1.68 | $1.69 | $1.65 | $1.67 | $1.67 | 341,203 |
2018-08-22 | $1.69 | $1.71 | $1.66 | $1.69 | $1.69 | 629,449 |
2018-08-21 | $1.67 | $1.70 | $1.66 | $1.69 | $1.69 | 652,537 |
2018-08-20 | $1.61 | $1.67 | $1.60 | $1.66 | $1.66 | 641,031 |
2018-08-17 | $1.62 | $1.64 | $1.60 | $1.61 | $1.61 | 328,335 |
2018-08-16 | $1.63 | $1.65 | $1.60 | $1.62 | $1.62 | 694,302 |
2018-08-15 | $1.70 | $1.73 | $1.57 | $1.61 | $1.61 | 1,164,630 |
2018-08-14 | $1.61 | $1.72 | $1.61 | $1.70 | $1.70 | 1,366,583 |
2018-08-13 | $1.72 | $1.73 | $1.60 | $1.62 | $1.62 | 1,265,342 |
2018-08-10 | $1.76 | $1.77 | $1.71 | $1.71 | $1.71 | 618,182 |
2018-08-09 | $1.75 | $1.80 | $1.74 | $1.76 | $1.76 | 647,226 |
2018-08-08 | $1.79 | $1.81 | $1.72 | $1.74 | $1.74 | 930,727 |
2018-08-07 | $1.82 | $1.86 | $1.77 | $1.78 | $1.78 | 1,238,688 |
2018-08-06 | $1.79 | $1.89 | $1.78 | $1.83 | $1.83 | 2,243,658 |
2018-08-03 | $1.75 | $1.85 | $1.74 | $1.77 | $1.77 | 1,804,916 |
2018-08-02 | $1.68 | $1.80 | $1.65 | $1.75 | $1.75 | 1,962,085 |
2018-08-01 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 908,236 |
2018-07-31 | $1.62 | $1.70 | $1.60 | $1.65 | $1.65 | 1,587,549 |
2018-07-30 | $1.67 | $1.69 | $1.61 | $1.62 | $1.62 | 1,488,319 |
2018-07-27 | $1.68 | $1.72 | $1.56 | $1.65 | $1.65 | 2,223,238 |
2018-07-26 | $1.54 | $1.67 | $1.54 | $1.66 | $1.66 | 2,737,980 |
2018-07-25 | $1.58 | $1.58 | $1.51 | $1.53 | $1.53 | 1,506,063 |
2018-07-24 | $1.59 | $1.60 | $1.51 | $1.55 | $1.55 | 1,545,686 |
2018-07-23 | $1.67 | $1.67 | $1.54 | $1.56 | $1.56 | 2,100,878 |
2018-07-20 | $1.53 | $1.67 | $1.52 | $1.66 | $1.66 | 2,091,346 |
2018-07-19 | $1.61 | $1.63 | $1.51 | $1.52 | $1.52 | 1,943,266 |
2018-07-18 | $1.62 | $1.68 | $1.57 | $1.61 | $1.61 | 3,039,146 |
2018-07-17 | $1.56 | $1.60 | $1.54 | $1.54 | $1.54 | 802,507 |
2018-07-16 | $1.59 | $1.59 | $1.53 | $1.56 | $1.56 | 1,139,730 |
2018-07-13 | $1.63 | $1.64 | $1.58 | $1.60 | $1.60 | 466,540 |
2018-07-12 | $1.64 | $1.64 | $1.60 | $1.62 | $1.62 | 314,312 |
2018-07-11 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 519,068 |
2018-07-10 | $1.62 | $1.64 | $1.60 | $1.61 | $1.61 | 565,883 |
2018-07-09 | $1.69 | $1.70 | $1.60 | $1.62 | $1.62 | 664,234 |
2018-07-06 | $1.67 | $1.70 | $1.64 | $1.68 | $1.68 | 848,999 |
2018-07-05 | $1.66 | $1.68 | $1.63 | $1.67 | $1.67 | 925,541 |
2018-07-03 | $1.60 | $1.67 | $1.58 | $1.64 | $1.64 | 780,965 |
2018-07-02 | $1.60 | $1.61 | $1.56 | $1.59 | $1.59 | 972,703 |
2018-06-29 | $1.59 | $1.62 | $1.56 | $1.61 | $1.61 | 1,702,822 |
2018-06-28 | $1.63 | $1.64 | $1.55 | $1.58 | $1.58 | 1,393,817 |
2018-06-27 | $1.62 | $1.70 | $1.61 | $1.64 | $1.64 | 1,080,449 |
2018-06-26 | $1.69 | $1.74 | $1.62 | $1.64 | $1.64 | 1,215,938 |
2018-06-25 | $1.75 | $1.76 | $1.64 | $1.71 | $1.71 | 1,291,260 |
2018-06-22 | $1.67 | $1.76 | $1.66 | $1.76 | $1.76 | 3,933,799 |
2018-06-21 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 1,319,314 |
2018-06-20 | $1.56 | $1.63 | $1.55 | $1.62 | $1.62 | 1,308,712 |
2018-06-19 | $1.58 | $1.62 | $1.55 | $1.55 | $1.55 | 899,930 |
2018-06-18 | $1.61 | $1.65 | $1.58 | $1.59 | $1.59 | 704,216 |
2018-06-15 | $1.63 | $1.67 | $1.60 | $1.63 | $1.63 | 1,422,353 |
2018-06-14 | $1.66 | $1.70 | $1.63 | $1.63 | $1.63 | 900,593 |
2018-06-13 | $1.65 | $1.67 | $1.62 | $1.66 | $1.66 | 595,277 |
2018-06-12 | $1.63 | $1.66 | $1.61 | $1.64 | $1.64 | 913,679 |
2018-06-11 | $1.74 | $1.77 | $1.63 | $1.67 | $1.67 | 1,708,161 |
2018-06-08 | $1.69 | $1.78 | $1.69 | $1.72 | $1.72 | 882,474 |
2018-06-07 | $1.75 | $1.78 | $1.68 | $1.71 | $1.71 | 640,234 |
2018-06-06 | $1.80 | $1.80 | $1.71 | $1.73 | $1.73 | 1,321,553 |
2018-06-05 | $1.67 | $1.80 | $1.65 | $1.79 | $1.79 | 3,299,448 |
2018-06-04 | $1.60 | $1.68 | $1.58 | $1.66 | $1.66 | 1,702,507 |
2018-06-01 | $1.51 | $1.60 | $1.51 | $1.59 | $1.59 | 1,102,187 |
2018-05-31 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 665,997 |
2018-05-30 | $1.55 | $1.60 | $1.54 | $1.56 | $1.56 | 509,977 |
2018-05-29 | $1.60 | $1.62 | $1.53 | $1.55 | $1.55 | 914,851 |
2018-05-25 | $1.64 | $1.66 | $1.60 | $1.63 | $1.63 | 770,391 |
2018-05-24 | $1.63 | $1.69 | $1.63 | $1.65 | $1.65 | 1,175,178 |
2018-05-23 | $1.58 | $1.64 | $1.56 | $1.62 | $1.62 | 533,407 |
2018-05-22 | $1.61 | $1.64 | $1.58 | $1.58 | $1.58 | 1,098,696 |
2018-05-21 | $1.60 | $1.65 | $1.60 | $1.64 | $1.64 | 601,111 |
2018-05-18 | $1.58 | $1.64 | $1.56 | $1.60 | $1.60 | 993,584 |
2018-05-17 | $1.55 | $1.58 | $1.53 | $1.57 | $1.57 | 483,849 |
2018-05-16 | $1.53 | $1.57 | $1.53 | $1.55 | $1.55 | 741,098 |
2018-05-15 | $1.64 | $1.64 | $1.51 | $1.53 | $1.53 | 932,952 |
2018-05-14 | $1.66 | $1.66 | $1.60 | $1.62 | $1.62 | 791,565 |
2018-05-11 | $1.62 | $1.66 | $1.57 | $1.63 | $1.63 | 711,168 |
2018-05-10 | $1.62 | $1.66 | $1.60 | $1.62 | $1.62 | 478,608 |
2018-05-09 | $1.56 | $1.65 | $1.54 | $1.61 | $1.61 | 894,410 |
2018-05-08 | $1.56 | $1.60 | $1.53 | $1.56 | $1.56 | 790,329 |
2018-05-07 | $1.60 | $1.69 | $1.56 | $1.56 | $1.56 | 1,064,620 |
2018-05-04 | $1.62 | $1.68 | $1.59 | $1.64 | $1.64 | 848,995 |
2018-05-03 | $1.70 | $1.70 | $1.56 | $1.64 | $1.64 | 1,370,330 |
2018-05-02 | $1.62 | $1.70 | $1.59 | $1.70 | $1.70 | 1,580,675 |
2018-05-01 | $1.52 | $1.62 | $1.48 | $1.61 | $1.61 | 1,177,367 |
2018-04-30 | $1.52 | $1.56 | $1.50 | $1.51 | $1.51 | 511,202 |
2018-04-27 | $1.51 | $1.54 | $1.49 | $1.52 | $1.52 | 403,289 |
2018-04-26 | $1.48 | $1.54 | $1.44 | $1.53 | $1.53 | 694,013 |
2018-04-25 | $1.51 | $1.56 | $1.45 | $1.46 | $1.46 | 1,099,710 |
2018-04-24 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 679,266 |
2018-04-23 | $1.61 | $1.61 | $1.51 | $1.54 | $1.54 | 783,488 |
2018-04-20 | $1.61 | $1.65 | $1.51 | $1.60 | $1.60 | 1,593,162 |
2018-04-19 | $1.72 | $1.72 | $1.61 | $1.62 | $1.62 | 1,015,557 |
2018-04-18 | $1.71 | $1.74 | $1.62 | $1.70 | $1.70 | 1,474,551 |
2018-04-17 | $1.68 | $1.74 | $1.61 | $1.69 | $1.69 | 2,607,540 |
2018-04-16 | $1.50 | $1.66 | $1.49 | $1.64 | $1.64 | 2,627,443 |
2018-04-13 | $1.52 | $1.54 | $1.48 | $1.49 | $1.49 | 568,264 |
2018-04-12 | $1.52 | $1.55 | $1.47 | $1.53 | $1.53 | 670,202 |
2018-04-11 | $1.50 | $1.51 | $1.47 | $1.50 | $1.50 | 730,527 |
2018-04-10 | $1.47 | $1.50 | $1.41 | $1.50 | $1.50 | 748,912 |
2018-04-09 | $1.32 | $1.48 | $1.32 | $1.48 | $1.48 | 1,008,401 |
2018-04-06 | $1.40 | $1.44 | $1.39 | $1.39 | $1.39 | 668,755 |
2018-04-05 | $1.29 | $1.42 | $1.29 | $1.41 | $1.41 | 1,449,900 |
2018-04-04 | $1.32 | $1.35 | $1.30 | $1.35 | $1.35 | 763,096 |
2018-04-03 | $1.27 | $1.34 | $1.26 | $1.32 | $1.32 | 858,746 |
2018-04-02 | $1.32 | $1.34 | $1.27 | $1.28 | $1.28 | 827,807 |
2018-03-29 | $1.27 | $1.32 | $1.27 | $1.31 | $1.31 | 1,036,831 |
2018-03-28 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 1,053,780 |
2018-03-27 | $1.30 | $1.31 | $1.26 | $1.26 | $1.26 | 740,726 |
2018-03-26 | $1.30 | $1.34 | $1.28 | $1.29 | $1.29 | 753,369 |
2018-03-23 | $1.32 | $1.38 | $1.30 | $1.30 | $1.30 | 1,979,655 |
2018-03-22 | $1.35 | $1.37 | $1.30 | $1.33 | $1.33 | 718,315 |
2018-03-21 | $1.31 | $1.35 | $1.31 | $1.35 | $1.35 | 624,303 |
2018-03-20 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 978,979 |
2018-03-19 | $1.35 | $1.36 | $1.31 | $1.33 | $1.33 | 639,348 |
2018-03-16 | $1.32 | $1.36 | $1.31 | $1.34 | $1.34 | 1,045,283 |
2018-03-15 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 818,021 |
2018-03-14 | $1.34 | $1.38 | $1.30 | $1.36 | $1.36 | 1,001,160 |
2018-03-13 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 451,122 |
2018-03-12 | $1.38 | $1.40 | $1.30 | $1.36 | $1.36 | 680,228 |
2018-03-09 | $1.32 | $1.40 | $1.32 | $1.40 | $1.40 | 695,309 |
2018-03-08 | $1.34 | $1.36 | $1.31 | $1.32 | $1.32 | 527,337 |
2018-03-07 | $1.34 | $1.40 | $1.32 | $1.36 | $1.36 | 1,095,707 |
2018-03-06 | $1.35 | $1.39 | $1.32 | $1.38 | $1.38 | 607,702 |
2018-03-05 | $1.35 | $1.37 | $1.30 | $1.33 | $1.33 | 997,005 |
2018-03-02 | $1.27 | $1.39 | $1.27 | $1.38 | $1.38 | 649,451 |
2018-03-01 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 797,766 |
2018-02-28 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 894,205 |
2018-02-27 | $1.43 | $1.44 | $1.37 | $1.38 | $1.38 | 509,683 |
2018-02-26 | $1.42 | $1.43 | $1.36 | $1.42 | $1.42 | 658,856 |
2018-02-23 | $1.38 | $1.42 | $1.37 | $1.42 | $1.42 | 498,829 |
2018-02-22 | $1.40 | $1.42 | $1.36 | $1.39 | $1.39 | 364,512 |
2018-02-21 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 646,300 |
2018-02-20 | $1.43 | $1.44 | $1.37 | $1.41 | $1.41 | 891,905 |
2018-02-16 | $1.46 | $1.49 | $1.41 | $1.43 | $1.43 | 620,969 |
2018-02-15 | $1.51 | $1.51 | $1.42 | $1.48 | $1.48 | 686,230 |
2018-02-14 | $1.39 | $1.50 | $1.36 | $1.49 | $1.49 | 1,500,725 |
2018-02-13 | $1.30 | $1.40 | $1.28 | $1.38 | $1.38 | 1,019,830 |
2018-02-12 | $1.35 | $1.37 | $1.27 | $1.27 | $1.27 | 2,585,893 |
2018-02-09 | $1.35 | $1.40 | $1.29 | $1.32 | $1.32 | 2,113,442 |
2018-02-08 | $1.41 | $1.47 | $1.32 | $1.35 | $1.35 | 1,325,285 |
2018-02-07 | $1.50 | $1.50 | $1.41 | $1.41 | $1.41 | 725,017 |
2018-02-06 | $1.40 | $1.49 | $1.40 | $1.48 | $1.48 | 1,169,376 |
2018-02-05 | $1.42 | $1.50 | $1.40 | $1.40 | $1.40 | 1,162,860 |
2018-02-02 | $1.48 | $1.51 | $1.45 | $1.45 | $1.45 | 1,322,523 |
2018-02-01 | $1.57 | $1.57 | $1.48 | $1.48 | $1.48 | 1,288,014 |
2018-01-31 | $1.56 | $1.57 | $1.50 | $1.57 | $1.57 | 1,418,239 |
2018-01-30 | $1.55 | $1.57 | $1.50 | $1.56 | $1.56 | 1,247,287 |
2018-01-29 | $1.58 | $1.61 | $1.55 | $1.55 | $1.55 | 814,979 |
2018-01-26 | $1.58 | $1.62 | $1.55 | $1.57 | $1.57 | 714,099 |
2018-01-25 | $1.63 | $1.63 | $1.55 | $1.59 | $1.59 | 1,202,127 |
2018-01-24 | $1.67 | $1.69 | $1.58 | $1.63 | $1.63 | 1,742,199 |
2018-01-23 | $1.61 | $1.67 | $1.58 | $1.66 | $1.66 | 952,994 |
2018-01-22 | $1.65 | $1.65 | $1.57 | $1.62 | $1.62 | 1,245,729 |
2018-01-19 | $1.60 | $1.65 | $1.59 | $1.64 | $1.64 | 678,693 |
2018-01-18 | $1.68 | $1.70 | $1.61 | $1.61 | $1.61 | 805,091 |
2018-01-17 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 1,187,226 |
2018-01-16 | $1.75 | $1.77 | $1.56 | $1.63 | $1.63 | 2,260,333 |
2018-01-12 | $1.69 | $1.76 | $1.69 | $1.72 | $1.72 | 1,122,050 |
2018-01-11 | $1.77 | $1.79 | $1.67 | $1.69 | $1.69 | 2,049,555 |
2018-01-10 | $1.88 | $1.88 | $1.67 | $1.77 | $1.77 | 2,306,436 |
2018-01-09 | $1.93 | $1.93 | $1.77 | $1.80 | $1.80 | 1,463,687 |
2018-01-08 | $1.98 | $2.00 | $1.90 | $1.91 | $1.91 | 1,295,305 |
2018-01-05 | $1.95 | $1.98 | $1.88 | $1.98 | $1.98 | 1,264,298 |
2018-01-04 | $1.87 | $1.95 | $1.81 | $1.94 | $1.94 | 1,437,486 |
2018-01-03 | $1.92 | $1.95 | $1.83 | $1.85 | $1.85 | 1,660,483 |
2018-01-02 | $1.80 | $1.91 | $1.80 | $1.90 | $1.90 | 1,294,194 |
2017-12-29 | $1.72 | $1.82 | $1.70 | $1.77 | $1.77 | 1,377,387 |
2017-12-28 | $1.88 | $1.89 | $1.70 | $1.72 | $1.72 | 1,808,022 |
2017-12-27 | $1.88 | $1.91 | $1.85 | $1.86 | $1.86 | 1,133,878 |
2017-12-26 | $1.80 | $1.91 | $1.80 | $1.87 | $1.87 | 1,188,383 |
2017-12-22 | $1.83 | $1.90 | $1.75 | $1.80 | $1.80 | 1,937,696 |
2017-12-21 | $1.91 | $1.95 | $1.88 | $1.89 | $1.89 | 1,424,728 |
2017-12-20 | $1.89 | $1.98 | $1.85 | $1.92 | $1.92 | 2,407,660 |
2017-12-19 | $1.85 | $1.90 | $1.83 | $1.87 | $1.87 | 1,699,418 |
2017-12-18 | $1.84 | $1.90 | $1.82 | $1.84 | $1.84 | 2,364,446 |
2017-12-15 | $1.78 | $1.84 | $1.70 | $1.84 | $1.84 | 2,962,467 |
2017-12-14 | $1.79 | $1.79 | $1.72 | $1.73 | $1.73 | 1,403,730 |
2017-12-13 | $1.68 | $1.78 | $1.67 | $1.78 | $1.78 | 1,611,617 |
2017-12-12 | $1.75 | $1.76 | $1.66 | $1.68 | $1.68 | 1,305,458 |
2017-12-11 | $1.63 | $1.75 | $1.60 | $1.74 | $1.74 | 2,467,467 |
2017-12-08 | $1.69 | $1.69 | $1.60 | $1.61 | $1.61 | 1,899,273 |
2017-12-07 | $1.54 | $1.65 | $1.54 | $1.65 | $1.65 | 2,472,976 |
2017-12-06 | $1.56 | $1.56 | $1.49 | $1.54 | $1.54 | 1,700,863 |
2017-12-05 | $1.55 | $1.58 | $1.49 | $1.55 | $1.55 | 2,392,352 |
2017-12-04 | $1.39 | $1.60 | $1.38 | $1.49 | $1.49 | 4,895,774 |
2017-12-01 | $1.33 | $1.39 | $1.30 | $1.33 | $1.33 | 746,932 |
2017-11-30 | $1.41 | $1.44 | $1.32 | $1.33 | $1.33 | 1,089,730 |
2017-11-29 | $1.37 | $1.45 | $1.36 | $1.41 | $1.41 | 937,233 |
2017-11-28 | $1.39 | $1.40 | $1.31 | $1.36 | $1.36 | 1,411,708 |
2017-11-27 | $1.52 | $1.52 | $1.38 | $1.38 | $1.38 | 1,328,040 |
2017-11-24 | $1.46 | $1.50 | $1.46 | $1.49 | $1.49 | 492,345 |
2017-11-22 | $1.49 | $1.52 | $1.46 | $1.46 | $1.46 | 1,514,592 |
2017-11-21 | $1.47 | $1.50 | $1.40 | $1.47 | $1.47 | 1,020,304 |
2017-11-20 | $1.50 | $1.53 | $1.41 | $1.44 | $1.44 | 1,330,907 |
2017-11-17 | $1.47 | $1.50 | $1.47 | $1.49 | $1.49 | 1,587,490 |
2017-11-16 | $1.40 | $1.50 | $1.40 | $1.45 | $1.45 | 1,867,231 |
2017-11-15 | $1.30 | $1.37 | $1.26 | $1.36 | $1.36 | 1,318,187 |
2017-11-14 | $1.36 | $1.43 | $1.28 | $1.30 | $1.30 | 1,446,257 |
2017-11-13 | $1.50 | $1.50 | $1.36 | $1.38 | $1.38 | 1,792,354 |
2017-11-10 | $1.37 | $1.65 | $1.36 | $1.42 | $1.42 | 6,297,980 |
2017-11-09 | $1.32 | $1.35 | $1.20 | $1.30 | $1.30 | 4,888,606 |
2017-11-08 | $1.07 | $1.11 | $1.05 | $1.10 | $1.10 | 699,631 |
2017-11-07 | $1.15 | $1.15 | $1.07 | $1.07 | $1.07 | 802,658 |
2017-11-06 | $1.05 | $1.11 | $1.04 | $1.11 | $1.11 | 727,915 |
2017-11-03 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 674,176 |
2017-11-02 | $1.09 | $1.14 | $1.04 | $1.07 | $1.07 | 1,169,387 |
2017-11-01 | $1.02 | $1.10 | $0.96 | $1.09 | $1.09 | 3,951,291 |
2017-10-31 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 1,298,562 |
2017-10-30 | $1.14 | $1.18 | $1.11 | $1.11 | $1.11 | 758,886 |
2017-10-27 | $1.14 | $1.18 | $1.06 | $1.16 | $1.16 | 1,327,321 |
2017-10-26 | $1.19 | $1.20 | $1.13 | $1.14 | $1.14 | 807,252 |
2017-10-25 | $1.23 | $1.23 | $1.12 | $1.18 | $1.18 | 964,202 |
2017-10-24 | $1.18 | $1.21 | $1.17 | $1.17 | $1.17 | 317,561 |
2017-10-23 | $1.19 | $1.24 | $1.17 | $1.18 | $1.18 | 534,747 |
2017-10-20 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 644,948 |
2017-10-19 | $1.18 | $1.23 | $1.17 | $1.18 | $1.18 | 742,699 |
2017-10-18 | $1.17 | $1.22 | $1.12 | $1.17 | $1.17 | 1,110,437 |
2017-10-17 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 492,448 |
2017-10-16 | $1.20 | $1.21 | $1.15 | $1.19 | $1.19 | 673,519 |
2017-10-13 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 685,414 |
2017-10-12 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 558,011 |
2017-10-11 | $1.25 | $1.26 | $1.08 | $1.20 | $1.20 | 2,035,384 |
2017-10-10 | $1.24 | $1.26 | $1.23 | $1.25 | $1.25 | 567,769 |
2017-10-09 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 797,155 |
2017-10-06 | $1.28 | $1.28 | $1.27 | $1.28 | $1.28 | 459,479 |
2017-10-05 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 664,550 |
2017-10-04 | $1.31 | $1.33 | $1.29 | $1.30 | $1.30 | 850,642 |
2017-10-03 | $1.38 | $1.38 | $1.32 | $1.32 | $1.32 | 759,673 |
2017-10-02 | $1.39 | $1.39 | $1.35 | $1.38 | $1.38 | 365,080 |
2017-09-29 | $1.38 | $1.39 | $1.34 | $1.38 | $1.38 | 354,208 |
2017-09-28 | $1.40 | $1.40 | $1.35 | $1.39 | $1.39 | 449,620 |
2017-09-27 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 721,491 |
2017-09-26 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 494,005 |
2017-09-25 | $1.36 | $1.36 | $1.35 | $1.36 | $1.36 | 443,567 |
2017-09-22 | $1.36 | $1.36 | $1.32 | $1.35 | $1.35 | 481,927 |
2017-09-21 | $1.35 | $1.37 | $1.33 | $1.33 | $1.33 | 441,411 |
2017-09-20 | $1.35 | $1.39 | $1.35 | $1.36 | $1.36 | 595,076 |
2017-09-19 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 405,278 |
2017-09-18 | $1.33 | $1.38 | $1.33 | $1.37 | $1.37 | 546,698 |
2017-09-15 | $1.38 | $1.47 | $1.33 | $1.35 | $1.35 | 784,896 |
2017-09-14 | $1.38 | $1.38 | $1.34 | $1.37 | $1.37 | 589,571 |
2017-09-13 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 629,383 |
2017-09-12 | $1.32 | $1.39 | $1.32 | $1.39 | $1.39 | 1,014,464 |
2017-09-11 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 602,217 |
2017-09-08 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 539,856 |
2017-09-07 | $1.32 | $1.34 | $1.29 | $1.33 | $1.33 | 819,185 |
2017-09-06 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 518,010 |
2017-09-05 | $1.34 | $1.34 | $1.29 | $1.29 | $1.29 | 750,520 |
2017-09-01 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 542,763 |
2017-08-31 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 683,338 |
2017-08-30 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 538,312 |
2017-08-29 | $1.31 | $1.34 | $1.28 | $1.34 | $1.34 | 942,593 |
2017-08-28 | $1.31 | $1.34 | $1.31 | $1.31 | $1.31 | 525,916 |
2017-08-25 | $1.37 | $1.38 | $1.30 | $1.31 | $1.31 | 668,942 |
2017-08-24 | $1.28 | $1.36 | $1.28 | $1.36 | $1.36 | 764,156 |
2017-08-23 | $1.27 | $1.31 | $1.26 | $1.30 | $1.30 | 925,565 |
2017-08-22 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 1,267,004 |
2017-08-21 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 757,090 |
2017-08-18 | $1.31 | $1.36 | $1.31 | $1.33 | $1.33 | 1,022,720 |
2017-08-17 | $1.40 | $1.41 | $1.31 | $1.33 | $1.33 | 1,117,160 |
2017-08-16 | $1.38 | $1.41 | $1.36 | $1.39 | $1.39 | 778,026 |
2017-08-15 | $1.38 | $1.42 | $1.37 | $1.40 | $1.40 | 1,579,763 |
2017-08-14 | $1.32 | $1.40 | $1.30 | $1.36 | $1.36 | 1,502,849 |
2017-08-11 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 1,148,222 |
2017-08-10 | $1.35 | $1.37 | $1.27 | $1.32 | $1.32 | 2,225,617 |
2017-08-09 | $1.42 | $1.48 | $1.36 | $1.37 | $1.37 | 1,233,069 |
2017-08-08 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 1,205,212 |
2017-08-07 | $1.46 | $1.47 | $1.40 | $1.41 | $1.41 | 1,085,273 |
2017-08-04 | $1.45 | $1.48 | $1.44 | $1.46 | $1.46 | 1,269,723 |
2017-08-03 | $1.54 | $1.54 | $1.46 | $1.48 | $1.48 | 1,454,803 |
2017-08-02 | $1.56 | $1.61 | $1.50 | $1.53 | $1.53 | 1,456,636 |
2017-08-01 | $1.61 | $1.64 | $1.55 | $1.59 | $1.59 | 1,385,761 |
2017-07-31 | $1.61 | $1.68 | $1.60 | $1.60 | $1.60 | 929,364 |
2017-07-28 | $1.65 | $1.66 | $1.60 | $1.61 | $1.61 | 1,019,726 |
2017-07-27 | $1.70 | $1.71 | $1.65 | $1.66 | $1.66 | 1,026,402 |
2017-07-26 | $1.71 | $1.74 | $1.68 | $1.69 | $1.69 | 1,087,848 |
2017-07-25 | $1.70 | $1.74 | $1.68 | $1.69 | $1.69 | 1,098,205 |
2017-07-24 | $1.70 | $1.71 | $1.66 | $1.68 | $1.68 | 821,253 |
2017-07-21 | $1.75 | $1.76 | $1.65 | $1.69 | $1.69 | 1,022,204 |
2017-07-20 | $1.76 | $1.77 | $1.68 | $1.73 | $1.73 | 961,597 |
2017-07-19 | $1.70 | $1.75 | $1.69 | $1.75 | $1.75 | 1,236,298 |
2017-07-18 | $1.75 | $1.75 | $1.64 | $1.71 | $1.71 | 1,715,953 |
2017-07-17 | $1.70 | $1.75 | $1.69 | $1.75 | $1.75 | 2,040,043 |
2017-07-14 | $1.65 | $1.69 | $1.64 | $1.69 | $1.69 | 753,097 |
2017-07-13 | $1.65 | $1.67 | $1.61 | $1.64 | $1.64 | 700,587 |
2017-07-12 | $1.70 | $1.73 | $1.65 | $1.66 | $1.66 | 762,479 |
2017-07-11 | $1.70 | $1.72 | $1.62 | $1.69 | $1.69 | 1,262,540 |
2017-07-10 | $1.62 | $1.75 | $1.62 | $1.70 | $1.70 | 4,412,604 |
2017-07-07 | $1.59 | $1.62 | $1.52 | $1.61 | $1.61 | 1,186,338 |
2017-07-06 | $1.60 | $1.61 | $1.51 | $1.58 | $1.58 | 1,515,604 |
2017-07-05 | $1.64 | $1.65 | $1.56 | $1.58 | $1.58 | 1,583,631 |
2017-07-03 | $1.59 | $1.69 | $1.57 | $1.64 | $1.64 | 1,388,303 |
2017-06-30 | $1.57 | $1.62 | $1.54 | $1.59 | $1.59 | 1,905,475 |
2017-06-29 | $1.50 | $1.62 | $1.50 | $1.58 | $1.58 | 2,398,055 |
2017-06-28 | $1.51 | $1.55 | $1.47 | $1.52 | $1.52 | 1,467,784 |
2017-06-27 | $1.53 | $1.55 | $1.49 | $1.53 | $1.53 | 1,301,015 |
2017-06-26 | $1.58 | $1.60 | $1.47 | $1.55 | $1.55 | 2,003,307 |
2017-06-23 | $1.40 | $1.71 | $1.40 | $1.62 | $1.62 | 4,797,655 |
2017-06-22 | $1.38 | $1.41 | $1.35 | $1.40 | $1.40 | 1,155,475 |
2017-06-21 | $1.34 | $1.38 | $1.32 | $1.37 | $1.37 | 752,046 |
2017-06-20 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 609,111 |
2017-06-19 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 916,232 |
2017-06-16 | $1.36 | $1.38 | $1.32 | $1.32 | $1.32 | 543,013 |
2017-06-15 | $1.38 | $1.43 | $1.35 | $1.36 | $1.36 | 723,512 |
2017-06-14 | $1.44 | $1.46 | $1.39 | $1.39 | $1.39 | 765,244 |
2017-06-13 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 683,163 |
2017-06-12 | $1.46 | $1.53 | $1.41 | $1.42 | $1.42 | 979,036 |
2017-06-09 | $1.52 | $1.55 | $1.44 | $1.46 | $1.46 | 1,128,865 |
2017-06-08 | $1.50 | $1.52 | $1.45 | $1.51 | $1.51 | 1,857,091 |
2017-06-07 | $1.30 | $1.50 | $1.30 | $1.49 | $1.49 | 2,353,559 |
2017-06-06 | $1.30 | $1.32 | $1.28 | $1.29 | $1.29 | 797,104 |
2017-06-05 | $1.32 | $1.34 | $1.27 | $1.27 | $1.27 | 677,284 |
2017-06-02 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 497,759 |
2017-06-01 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 605,532 |
2017-05-31 | $1.36 | $1.39 | $1.35 | $1.39 | $1.39 | 386,704 |
2017-05-30 | $1.39 | $1.40 | $1.36 | $1.38 | $1.38 | 490,498 |
2017-05-26 | $1.30 | $1.38 | $1.29 | $1.34 | $1.34 | 800,503 |
2017-05-25 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 1,270,995 |
2017-05-24 | $1.37 | $1.40 | $1.32 | $1.34 | $1.34 | 981,772 |
2017-05-23 | $1.41 | $1.42 | $1.37 | $1.38 | $1.38 | 547,044 |
2017-05-22 | $1.43 | $1.45 | $1.41 | $1.41 | $1.41 | 440,088 |
2017-05-19 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 971,420 |
2017-05-18 | $1.41 | $1.44 | $1.35 | $1.36 | $1.36 | 1,043,302 |
2017-05-17 | $1.43 | $1.45 | $1.38 | $1.40 | $1.40 | 1,155,074 |
2017-05-16 | $1.50 | $1.51 | $1.43 | $1.44 | $1.44 | 1,023,268 |
2017-05-15 | $1.58 | $1.58 | $1.45 | $1.51 | $1.51 | 2,576,038 |
2017-05-12 | $1.49 | $1.54 | $1.41 | $1.54 | $1.54 | 3,249,623 |
2017-05-11 | $1.43 | $1.48 | $1.42 | $1.46 | $1.46 | 2,156,796 |
2017-05-10 | $1.39 | $1.42 | $1.37 | $1.39 | $1.39 | 1,686,614 |
2017-05-09 | $1.22 | $1.35 | $1.20 | $1.35 | $1.35 | 2,393,890 |
2017-05-08 | $1.13 | $1.22 | $1.13 | $1.20 | $1.20 | 1,159,567 |
2017-05-05 | $1.11 | $1.20 | $1.11 | $1.12 | $1.12 | 1,771,882 |
2017-05-04 | $1.25 | $1.27 | $1.10 | $1.11 | $1.11 | 2,828,368 |
2017-05-03 | $1.25 | $1.29 | $1.23 | $1.25 | $1.25 | 729,520 |
2017-05-02 | $1.24 | $1.29 | $1.23 | $1.26 | $1.26 | 611,071 |
2017-05-01 | $1.23 | $1.28 | $1.22 | $1.24 | $1.24 | 799,936 |
2017-04-28 | $1.29 | $1.32 | $1.24 | $1.24 | $1.24 | 1,419,991 |
2017-04-27 | $1.42 | $1.43 | $1.29 | $1.29 | $1.29 | 1,545,868 |
2017-04-26 | $1.43 | $1.43 | $1.35 | $1.35 | $1.35 | 975,656 |
2017-04-25 | $1.46 | $1.48 | $1.40 | $1.41 | $1.41 | 704,647 |
2017-04-24 | $1.42 | $1.47 | $1.41 | $1.46 | $1.46 | 725,537 |
2017-04-21 | $1.41 | $1.43 | $1.40 | $1.41 | $1.41 | 428,743 |
2017-04-20 | $1.40 | $1.43 | $1.39 | $1.41 | $1.41 | 615,701 |
2017-04-19 | $1.43 | $1.44 | $1.40 | $1.40 | $1.40 | 680,883 |
2017-04-18 | $1.45 | $1.48 | $1.40 | $1.43 | $1.43 | 821,859 |
2017-04-17 | $1.44 | $1.48 | $1.43 | $1.45 | $1.45 | 773,435 |
2017-04-13 | $1.47 | $1.48 | $1.40 | $1.44 | $1.44 | 1,491,497 |
2017-04-12 | $1.59 | $1.60 | $1.45 | $1.46 | $1.46 | 2,094,549 |
2017-04-11 | $1.52 | $1.60 | $1.50 | $1.56 | $1.56 | 1,511,586 |
2017-04-10 | $1.52 | $1.55 | $1.48 | $1.48 | $1.48 | 1,454,391 |
2017-04-07 | $1.45 | $1.51 | $1.42 | $1.51 | $1.51 | 1,062,082 |
2017-04-06 | $1.39 | $1.45 | $1.37 | $1.45 | $1.45 | 554,153 |
2017-04-05 | $1.39 | $1.40 | $1.36 | $1.39 | $1.39 | 592,029 |
2017-04-04 | $1.35 | $1.39 | $1.34 | $1.38 | $1.38 | 405,530 |
2017-04-03 | $1.42 | $1.42 | $1.35 | $1.35 | $1.35 | 620,433 |
2017-03-31 | $1.43 | $1.44 | $1.41 | $1.42 | $1.42 | 548,314 |
2017-03-30 | $1.39 | $1.44 | $1.37 | $1.43 | $1.43 | 692,618 |
2017-03-29 | $1.36 | $1.44 | $1.36 | $1.39 | $1.39 | 746,093 |
2017-03-28 | $1.35 | $1.38 | $1.34 | $1.35 | $1.35 | 711,639 |
2017-03-27 | $1.32 | $1.35 | $1.29 | $1.35 | $1.35 | 707,041 |
2017-03-24 | $1.30 | $1.35 | $1.28 | $1.32 | $1.32 | 542,794 |
2017-03-23 | $1.29 | $1.32 | $1.28 | $1.29 | $1.29 | 620,986 |
2017-03-22 | $1.35 | $1.37 | $1.23 | $1.31 | $1.31 | 2,635,863 |
2017-03-21 | $1.49 | $1.49 | $1.36 | $1.38 | $1.38 | 1,015,399 |
2017-03-20 | $1.44 | $1.49 | $1.44 | $1.48 | $1.48 | 651,718 |
2017-03-17 | $1.56 | $1.56 | $1.44 | $1.45 | $1.45 | 1,361,881 |
2017-03-16 | $1.48 | $1.55 | $1.47 | $1.54 | $1.54 | 1,588,581 |
2017-03-15 | $1.41 | $1.50 | $1.40 | $1.46 | $1.46 | 1,725,843 |
2017-03-14 | $1.33 | $1.40 | $1.32 | $1.37 | $1.37 | 1,102,421 |
2017-03-13 | $1.30 | $1.36 | $1.28 | $1.33 | $1.33 | 1,149,778 |
2017-03-10 | $1.34 | $1.37 | $1.31 | $1.31 | $1.31 | 844,763 |
2017-03-09 | $1.41 | $1.44 | $1.32 | $1.34 | $1.34 | 1,113,615 |
2017-03-08 | $1.30 | $1.40 | $1.30 | $1.38 | $1.38 | 2,307,509 |
2017-03-07 | $1.29 | $1.40 | $1.26 | $1.29 | $1.29 | 2,387,002 |
2017-03-06 | $1.32 | $1.35 | $1.28 | $1.29 | $1.29 | 1,788,865 |
2017-03-03 | $1.35 | $1.40 | $1.29 | $1.32 | $1.32 | 2,876,550 |
2017-03-02 | $1.49 | $1.52 | $1.35 | $1.40 | $1.40 | 2,769,333 |
2017-03-01 | $1.49 | $1.53 | $1.45 | $1.48 | $1.48 | 2,105,757 |
2017-02-28 | $1.60 | $1.60 | $1.48 | $1.49 | $1.49 | 2,241,338 |
2017-02-27 | $1.59 | $1.62 | $1.53 | $1.62 | $1.62 | 1,855,132 |
2017-02-24 | $1.53 | $1.60 | $1.50 | $1.60 | $1.60 | 1,667,912 |
2017-02-23 | $1.57 | $1.60 | $1.50 | $1.54 | $1.54 | 2,968,577 |
2017-02-22 | $1.60 | $1.69 | $1.56 | $1.58 | $1.58 | 1,806,706 |
2017-02-21 | $1.71 | $1.73 | $1.59 | $1.62 | $1.62 | 1,851,025 |
2017-02-17 | $1.67 | $1.70 | $1.60 | $1.70 | $1.70 | 1,503,989 |
2017-02-16 | $1.77 | $1.77 | $1.65 | $1.67 | $1.67 | 1,614,506 |
2017-02-15 | $1.86 | $1.92 | $1.68 | $1.73 | $1.73 | 3,113,437 |
2017-02-14 | $1.76 | $1.92 | $1.75 | $1.84 | $1.84 | 4,480,910 |
2017-02-13 | $1.73 | $1.76 | $1.71 | $1.76 | $1.76 | 1,774,378 |
2017-02-10 | $1.76 | $1.76 | $1.68 | $1.73 | $1.73 | 2,104,384 |
2017-02-09 | $1.68 | $1.76 | $1.67 | $1.70 | $1.70 | 2,959,399 |
2017-02-08 | $1.60 | $1.66 | $1.55 | $1.66 | $1.66 | 2,007,307 |
2017-02-07 | $1.54 | $1.59 | $1.49 | $1.58 | $1.58 | 2,106,932 |
2017-02-06 | $1.62 | $1.65 | $1.47 | $1.54 | $1.54 | 2,452,755 |
2017-02-03 | $1.53 | $1.61 | $1.51 | $1.61 | $1.61 | 1,356,633 |
2017-02-02 | $1.55 | $1.55 | $1.47 | $1.51 | $1.51 | 2,743,376 |
2017-02-01 | $1.59 | $1.66 | $1.54 | $1.55 | $1.55 | 1,820,078 |
2017-01-31 | $1.58 | $1.62 | $1.52 | $1.61 | $1.61 | 1,562,026 |
2017-01-30 | $1.60 | $1.64 | $1.53 | $1.57 | $1.57 | 2,012,581 |
2017-01-27 | $1.67 | $1.70 | $1.56 | $1.59 | $1.59 | 2,313,535 |
2017-01-26 | $1.77 | $1.78 | $1.62 | $1.65 | $1.65 | 2,584,565 |
2017-01-25 | $1.77 | $1.80 | $1.69 | $1.74 | $1.74 | 4,047,820 |
2017-01-24 | $1.63 | $1.82 | $1.61 | $1.80 | $1.80 | 7,421,435 |
2017-01-23 | $1.57 | $1.61 | $1.50 | $1.59 | $1.59 | 3,690,830 |
2017-01-20 | $1.59 | $1.62 | $1.48 | $1.54 | $1.54 | 3,095,613 |
2017-01-19 | $1.51 | $1.62 | $1.47 | $1.56 | $1.56 | 4,371,277 |
2017-01-18 | $1.57 | $1.63 | $1.44 | $1.49 | $1.49 | 4,831,287 |
2017-01-17 | $1.60 | $1.70 | $1.53 | $1.57 | $1.57 | 7,825,329 |
2017-01-13 | $1.55 | $1.72 | $1.44 | $1.68 | $1.68 | 4,385,319 |
2017-01-12 | $1.73 | $1.79 | $1.52 | $1.58 | $1.58 | 5,204,233 |
2017-01-11 | $1.59 | $1.75 | $1.58 | $1.66 | $1.66 | 7,231,243 |
2017-01-10 | $1.35 | $1.55 | $1.34 | $1.48 | $1.48 | 4,363,082 |
2017-01-09 | $1.32 | $1.35 | $1.26 | $1.35 | $1.35 | 1,334,215 |
2017-01-06 | $1.39 | $1.39 | $1.21 | $1.29 | $1.29 | 2,450,954 |
2017-01-05 | $1.34 | $1.40 | $1.31 | $1.39 | $1.39 | 4,045,947 |
2017-01-04 | $1.30 | $1.34 | $1.20 | $1.30 | $1.30 | 3,154,305 |
2017-01-03 | $1.15 | $1.30 | $1.14 | $1.30 | $1.30 | 3,991,459 |
2016-12-30 | $1.10 | $1.14 | $1.08 | $1.12 | $1.12 | 1,282,221 |
2016-12-29 | $1.08 | $1.14 | $1.08 | $1.09 | $1.09 | 1,020,117 |
2016-12-28 | $1.10 | $1.15 | $1.08 | $1.09 | $1.09 | 2,297,754 |
2016-12-27 | $1.05 | $1.09 | $1.03 | $1.08 | $1.08 | 1,803,058 |
2016-12-23 | $1.03 | $1.07 | $1.00 | $1.02 | $1.02 | 1,807,595 |
2016-12-22 | $0.95 | $1.08 | $0.94 | $0.99 | $0.99 | 1,942,502 |
2016-12-21 | $0.96 | $0.99 | $0.94 | $0.95 | $0.95 | 636,426 |
2016-12-20 | $0.99 | $1.03 | $0.95 | $0.95 | $0.95 | 909,395 |
2016-12-19 | $1.08 | $1.10 | $0.99 | $0.99 | $0.99 | 975,596 |
2016-12-16 | $1.05 | $1.09 | $1.01 | $1.09 | $1.09 | 1,335,792 |
2016-12-15 | $1.00 | $1.05 | $0.99 | $1.02 | $1.02 | 996,444 |
2016-12-14 | $1.06 | $1.06 | $0.95 | $0.95 | $0.95 | 1,191,479 |
2016-12-13 | $1.12 | $1.18 | $0.95 | $1.00 | $1.00 | 3,976,392 |
2016-12-12 | $1.08 | $1.15 | $1.08 | $1.10 | $1.10 | 2,226,563 |
2016-12-09 | $0.98 | $1.07 | $0.97 | $1.07 | $1.07 | 2,053,804 |
2016-12-08 | $1.04 | $1.04 | $0.95 | $0.96 | $0.96 | 880,042 |
2016-12-07 | $0.92 | $1.02 | $0.92 | $1.01 | $1.01 | 2,213,023 |
2016-12-06 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 349,540 |
2016-12-05 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 324,259 |
2016-12-02 | $0.87 | $0.89 | $0.86 | $0.89 | $0.89 | 441,692 |
2016-12-01 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 581,534 |
2016-11-30 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 472,919 |
2016-11-29 | $0.89 | $0.89 | $0.82 | $0.82 | $0.82 | 755,877 |
2016-11-28 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 444,908 |
2016-11-25 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 94,328 |
2016-11-23 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 756,496 |
2016-11-22 | $0.93 | $0.94 | $0.81 | $0.87 | $0.87 | 663,123 |
2016-11-21 | $0.91 | $0.93 | $0.90 | $0.92 | $0.92 | 411,375 |
2016-11-18 | $0.91 | $0.94 | $0.90 | $0.92 | $0.92 | 384,557 |
2016-11-17 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 461,876 |
2016-11-16 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 274,162 |
2016-11-15 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 181,398 |
2016-11-14 | $0.93 | $0.97 | $0.91 | $0.92 | $0.92 | 299,166 |
2016-11-11 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 542,167 |
2016-11-10 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 701,346 |
2016-11-09 | $0.88 | $0.92 | $0.87 | $0.91 | $0.91 | 370,116 |
2016-11-08 | $0.87 | $0.91 | $0.87 | $0.89 | $0.89 | 236,010 |
2016-11-07 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 315,347 |
2016-11-04 | $0.87 | $0.88 | $0.87 | $0.87 | $0.87 | 167,563 |
2016-11-03 | $0.85 | $0.87 | $0.85 | $0.86 | $0.86 | 418,292 |
2016-11-02 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 361,581 |
2016-11-01 | $0.89 | $0.91 | $0.86 | $0.88 | $0.88 | 274,666 |
2016-10-31 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 306,904 |
2016-10-28 | $0.86 | $0.90 | $0.86 | $0.86 | $0.86 | 288,694 |
2016-10-27 | $0.87 | $0.91 | $0.86 | $0.86 | $0.86 | 291,420 |
2016-10-26 | $0.90 | $0.92 | $0.86 | $0.86 | $0.86 | 322,485 |
2016-10-25 | $0.88 | $0.94 | $0.88 | $0.90 | $0.90 | 488,640 |
2016-10-24 | $0.89 | $0.93 | $0.88 | $0.91 | $0.91 | 280,439 |
2016-10-21 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 162,141 |
2016-10-20 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 171,166 |
2016-10-19 | $0.91 | $0.94 | $0.87 | $0.93 | $0.93 | 334,708 |
2016-10-18 | $0.91 | $0.92 | $0.86 | $0.89 | $0.89 | 673,837 |
2016-10-17 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 308,827 |
2016-10-14 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 272,632 |
2016-10-13 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 359,492 |
2016-10-12 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 227,957 |
2016-10-11 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 247,510 |
2016-10-10 | $0.93 | $0.97 | $0.91 | $0.96 | $0.96 | 332,095 |
2016-10-07 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 399,042 |
2016-10-06 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 239,576 |
2016-10-05 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 305,508 |
2016-10-04 | $0.98 | $0.98 | $0.91 | $0.91 | $0.91 | 780,287 |
2016-10-03 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 733,560 |
2016-09-30 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 673,662 |
2016-09-29 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 800,241 |
2016-09-28 | $1.01 | $1.05 | $1.01 | $1.01 | $1.01 | 449,704 |
2016-09-27 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 521,943 |
2016-09-26 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 238,661 |
2016-09-23 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 483,385 |
2016-09-22 | $1.08 | $1.09 | $1.05 | $1.08 | $1.08 | 581,109 |
2016-09-21 | $1.04 | $1.08 | $1.04 | $1.06 | $1.06 | 449,811 |
2016-09-20 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 617,218 |
2016-09-19 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 344,023 |
2016-09-16 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 968,025 |
2016-09-15 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 322,727 |
2016-09-14 | $1.07 | $1.09 | $1.03 | $1.03 | $1.03 | 547,442 |
2016-09-13 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 448,696 |
2016-09-12 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 541,964 |
2016-09-09 | $1.15 | $1.16 | $1.06 | $1.06 | $1.06 | 999,320 |
2016-09-08 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 1,070,176 |
2016-09-07 | $1.15 | $1.17 | $1.08 | $1.10 | $1.10 | 1,541,070 |
2016-09-06 | $1.06 | $1.11 | $1.05 | $1.07 | $1.07 | 873,960 |
2016-09-02 | $1.01 | $1.06 | $1.00 | $1.04 | $1.04 | 311,416 |
2016-09-01 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 256,683 |
2016-08-31 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 279,999 |
2016-08-30 | $1.01 | $1.07 | $1.01 | $1.04 | $1.04 | 434,683 |
2016-08-29 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 400,708 |
2016-08-26 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 361,607 |
2016-08-25 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 344,713 |
2016-08-24 | $1.05 | $1.14 | $1.01 | $1.06 | $1.06 | 1,582,455 |
2016-08-23 | $1.07 | $1.07 | $1.02 | $1.05 | $1.05 | 426,330 |
2016-08-22 | $1.09 | $1.09 | $1.04 | $1.04 | $1.04 | 377,203 |
2016-08-19 | $1.08 | $1.08 | $1.06 | $1.07 | $1.07 | 367,898 |
2016-08-18 | $1.10 | $1.13 | $1.01 | $1.08 | $1.08 | 726,302 |
2016-08-17 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 541,651 |
2016-08-16 | $1.07 | $1.12 | $1.05 | $1.12 | $1.12 | 896,739 |
2016-08-15 | $1.11 | $1.13 | $1.07 | $1.07 | $1.07 | 925,817 |
2016-08-12 | $1.23 | $1.24 | $1.10 | $1.12 | $1.12 | 1,757,120 |
2016-08-11 | $1.08 | $1.23 | $1.06 | $1.20 | $1.20 | 3,265,611 |
2016-08-10 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 1,001,702 |
2016-08-09 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 848,346 |
2016-08-08 | $0.99 | $1.08 | $0.99 | $1.03 | $1.03 | 1,222,632 |
2016-08-05 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 370,310 |
2016-08-04 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 442,418 |
2016-08-03 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 331,820 |
2016-08-02 | $1.03 | $1.04 | $0.90 | $0.93 | $0.93 | 1,327,770 |
2016-08-01 | $0.97 | $1.11 | $0.96 | $1.04 | $1.04 | 2,321,634 |
2016-07-29 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 749,135 |
2016-07-28 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 353,249 |
2016-07-27 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 410,666 |
2016-07-26 | $0.91 | $0.93 | $0.90 | $0.93 | $0.93 | 284,372 |
2016-07-25 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 566,961 |
2016-07-22 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 168,054 |
2016-07-21 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 333,324 |
2016-07-20 | $0.92 | $0.94 | $0.90 | $0.91 | $0.91 | 420,185 |
2016-07-19 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 387,301 |
2016-07-18 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 570,381 |
2016-07-15 | $0.95 | $0.97 | $0.93 | $0.94 | $0.94 | 480,247 |
2016-07-14 | $0.96 | $0.97 | $0.94 | $0.95 | $0.95 | 278,238 |
2016-07-13 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 614,713 |
2016-07-12 | $0.93 | $0.98 | $0.92 | $0.98 | $0.98 | 1,202,031 |
2016-07-11 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 574,189 |
2016-07-08 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 328,627 |
2016-07-07 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 420,643 |
2016-07-06 | $0.92 | $0.95 | $0.91 | $0.91 | $0.91 | 349,006 |
2016-07-05 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 603,834 |
2016-07-01 | $0.91 | $0.96 | $0.90 | $0.94 | $0.94 | 915,035 |
2016-06-30 | $0.88 | $0.93 | $0.87 | $0.88 | $0.88 | 527,991 |
2016-06-29 | $0.85 | $0.95 | $0.83 | $0.85 | $0.85 | 1,228,956 |
2016-06-28 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 917,894 |
2016-06-27 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 1,289,315 |
2016-06-24 | $0.92 | $0.92 | $0.85 | $0.86 | $0.86 | 10,217,007 |
2016-06-23 | $0.92 | $0.98 | $0.92 | $0.96 | $0.96 | 572,730 |
2016-06-22 | $0.97 | $0.98 | $0.93 | $0.93 | $0.93 | 558,876 |
2016-06-21 | $1.00 | $1.01 | $0.94 | $0.99 | $0.99 | 791,553 |
2016-06-20 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 676,625 |
2016-06-17 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 1,216,435 |
2016-06-16 | $1.00 | $1.01 | $0.94 | $0.95 | $0.95 | 1,158,377 |
2016-06-15 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 877,380 |
2016-06-14 | $1.07 | $1.10 | $1.00 | $1.01 | $1.01 | 1,182,605 |
2016-06-13 | $1.00 | $1.09 | $1.00 | $1.06 | $1.06 | 1,287,810 |
2016-06-10 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 1,195,594 |
2016-06-09 | $1.01 | $1.08 | $0.93 | $1.00 | $1.00 | 2,058,766 |
2016-06-08 | $1.11 | $1.18 | $0.99 | $0.99 | $0.99 | 3,500,080 |
2016-06-07 | $1.18 | $1.47 | $1.03 | $1.08 | $1.08 | 8,566,364 |
2016-06-06 | $1.00 | $1.14 | $0.97 | $1.12 | $1.12 | 4,997,012 |
2016-06-03 | $0.84 | $0.95 | $0.83 | $0.93 | $0.93 | 2,550,660 |
2016-06-02 | $0.79 | $0.86 | $0.78 | $0.81 | $0.81 | 1,651,458 |
2016-06-01 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 233,707 |
2016-05-31 | $0.81 | $0.81 | $0.75 | $0.78 | $0.78 | 502,946 |
2016-05-27 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 503,831 |
2016-05-26 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 351,936 |
2016-05-25 | $0.71 | $0.79 | $0.71 | $0.78 | $0.78 | 666,409 |
2016-05-24 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 482,789 |
2016-05-23 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 460,558 |
2016-05-20 | $0.70 | $0.74 | $0.69 | $0.72 | $0.72 | 1,485,550 |
2016-05-19 | $0.74 | $0.74 | $0.72 | $0.72 | $0.72 | 926,497 |
2016-05-18 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 585,711 |
2016-05-17 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 308,506 |
2016-05-16 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 287,536 |
2016-05-13 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 288,220 |
2016-05-12 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 425,858 |
2016-05-11 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 318,351 |
2016-05-10 | $0.75 | $0.78 | $0.73 | $0.77 | $0.77 | 449,915 |
2016-05-09 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 406,099 |
2016-05-06 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 325,234 |
2016-05-05 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 355,560 |
2016-05-04 | $0.78 | $0.81 | $0.76 | $0.76 | $0.76 | 678,547 |
2016-05-03 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 355,434 |
2016-05-02 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 317,356 |
2016-04-29 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 715,321 |
2016-04-28 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 637,394 |
2016-04-27 | $0.80 | $0.86 | $0.80 | $0.85 | $0.85 | 752,657 |
2016-04-26 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 332,061 |
2016-04-25 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 674,715 |
2016-04-22 | $0.79 | $0.84 | $0.78 | $0.81 | $0.81 | 965,659 |
2016-04-21 | $0.79 | $0.83 | $0.77 | $0.80 | $0.80 | 518,280 |
2016-04-20 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 700,126 |
2016-04-19 | $0.80 | $0.85 | $0.79 | $0.80 | $0.80 | 939,832 |
2016-04-18 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 666,991 |
2016-04-15 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 503,450 |
2016-04-14 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 733,644 |
2016-04-13 | $0.73 | $0.80 | $0.72 | $0.77 | $0.77 | 1,303,836 |
2016-04-12 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 856,943 |
2016-04-11 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 861,617 |
2016-04-08 | $0.71 | $0.73 | $0.71 | $0.72 | $0.72 | 477,699 |
2016-04-07 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 419,245 |
2016-04-06 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 433,489 |
2016-04-05 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 968,242 |
2016-04-04 | $0.77 | $0.78 | $0.73 | $0.73 | $0.73 | 569,211 |
2016-04-01 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 636,992 |
2016-03-31 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 1,715,830 |
2016-03-30 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 785,556 |
2016-03-29 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 702,825 |
2016-03-28 | $0.74 | $0.76 | $0.72 | $0.73 | $0.73 | 558,704 |
2016-03-24 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 723,575 |
2016-03-23 | $0.78 | $0.79 | $0.75 | $0.75 | $0.75 | 537,211 |
2016-03-22 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 665,641 |
2016-03-21 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 546,796 |
2016-03-18 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 786,513 |
2016-03-17 | $0.78 | $0.82 | $0.75 | $0.81 | $0.81 | 1,708,884 |
2016-03-16 | $0.75 | $0.79 | $0.73 | $0.76 | $0.76 | 773,240 |
2016-03-15 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 960,831 |
2016-03-14 | $0.79 | $0.80 | $0.74 | $0.79 | $0.79 | 1,112,214 |
2016-03-11 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 650,912 |
2016-03-10 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 727,772 |
2016-03-09 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 1,248,420 |
2016-03-08 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 1,214,174 |
2016-03-07 | $0.92 | $0.92 | $0.84 | $0.86 | $0.86 | 1,874,242 |
2016-03-04 | $0.87 | $0.96 | $0.87 | $0.92 | $0.92 | 798,331 |
2016-03-03 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 522,957 |
2016-03-02 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 386,419 |
2016-03-01 | $0.86 | $0.91 | $0.85 | $0.90 | $0.90 | 457,813 |
2016-02-29 | $0.90 | $0.94 | $0.84 | $0.86 | $0.86 | 683,972 |
2016-02-26 | $0.88 | $0.90 | $0.86 | $0.89 | $0.89 | 363,525 |
2016-02-25 | $0.90 | $0.91 | $0.83 | $0.86 | $0.86 | 454,925 |
2016-02-24 | $0.89 | $0.90 | $0.83 | $0.90 | $0.90 | 351,396 |
2016-02-23 | $0.92 | $0.93 | $0.85 | $0.88 | $0.88 | 423,796 |
2016-02-22 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 382,522 |
2016-02-19 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 440,700 |
2016-02-18 | $0.96 | $0.97 | $0.90 | $0.91 | $0.91 | 522,133 |
2016-02-17 | $0.90 | $0.96 | $0.90 | $0.93 | $0.93 | 425,650 |
2016-02-16 | $0.80 | $0.93 | $0.80 | $0.90 | $0.90 | 844,328 |
2016-02-12 | $0.82 | $0.90 | $0.79 | $0.88 | $0.88 | 468,053 |
2016-02-11 | $0.87 | $0.89 | $0.77 | $0.82 | $0.82 | 470,211 |
2016-02-10 | $0.85 | $0.90 | $0.83 | $0.86 | $0.86 | 516,906 |
2016-02-09 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 275,588 |
2016-02-08 | $0.86 | $0.89 | $0.81 | $0.82 | $0.82 | 458,944 |
2016-02-05 | $0.90 | $0.97 | $0.87 | $0.87 | $0.87 | 404,874 |
2016-02-04 | $0.90 | $0.93 | $0.86 | $0.92 | $0.92 | 453,990 |
2016-02-03 | $0.93 | $0.95 | $0.87 | $0.91 | $0.91 | 443,951 |
2016-02-02 | $0.98 | $1.00 | $0.90 | $0.93 | $0.93 | 410,640 |
2016-02-01 | $0.96 | $0.99 | $0.95 | $0.98 | $0.98 | 319,921 |
2016-01-29 | $0.93 | $0.96 | $0.91 | $0.96 | $0.96 | 403,665 |
2016-01-28 | $0.85 | $0.95 | $0.84 | $0.91 | $0.91 | 419,351 |
2016-01-27 | $0.87 | $0.88 | $0.84 | $0.87 | $0.87 | 355,957 |
2016-01-26 | $0.84 | $0.87 | $0.83 | $0.84 | $0.84 | 285,174 |
2016-01-25 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 335,813 |
2016-01-22 | $0.80 | $0.86 | $0.80 | $0.82 | $0.82 | 596,752 |
2016-01-21 | $0.68 | $0.80 | $0.66 | $0.78 | $0.78 | 706,318 |
2016-01-20 | $0.70 | $0.72 | $0.65 | $0.69 | $0.69 | 1,223,412 |
2016-01-19 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 642,298 |
2016-01-15 | $0.80 | $0.80 | $0.68 | $0.72 | $0.72 | 1,209,632 |
2016-01-14 | $0.92 | $0.95 | $0.68 | $0.80 | $0.80 | 1,453,759 |
2016-01-13 | $0.98 | $1.00 | $0.91 | $0.91 | $0.91 | 938,175 |
2016-01-12 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 1,081,306 |
2016-01-11 | $1.01 | $1.06 | $1.01 | $1.01 | $1.01 | 990,815 |
2016-01-08 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 615,771 |
2016-01-07 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 802,828 |
2016-01-06 | $1.07 | $1.10 | $1.03 | $1.08 | $1.08 | 529,826 |
2016-01-05 | $1.12 | $1.14 | $1.03 | $1.08 | $1.08 | 829,083 |
2016-01-04 | $1.08 | $1.15 | $1.06 | $1.11 | $1.11 | 1,351,799 |
2015-12-31 | $1.01 | $1.09 | $1.01 | $1.06 | $1.06 | 1,426,026 |
2015-12-30 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 629,431 |
2015-12-29 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 428,476 |
2015-12-28 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 584,377 |
2015-12-24 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 448,866 |
2015-12-23 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 817,244 |
2015-12-22 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 720,861 |
2015-12-21 | $0.99 | $1.03 | $0.98 | $0.99 | $0.99 | 690,844 |
2015-12-18 | $1.00 | $1.02 | $0.99 | $0.99 | $0.99 | 935,602 |
2015-12-17 | $1.01 | $1.06 | $0.98 | $0.98 | $0.98 | 1,275,310 |
2015-12-16 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 1,129,004 |
2015-12-15 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 1,230,401 |
2015-12-14 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 612,583 |
2015-12-11 | $1.07 | $1.10 | $1.03 | $1.04 | $1.04 | 592,809 |
2015-12-10 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 847,223 |
2015-12-09 | $1.03 | $1.09 | $1.02 | $1.07 | $1.07 | 483,248 |
2015-12-08 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 467,897 |
2015-12-07 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 387,168 |
2015-12-04 | $1.09 | $1.11 | $1.06 | $1.06 | $1.06 | 381,440 |
2015-12-03 | $1.06 | $1.11 | $1.06 | $1.08 | $1.08 | 337,428 |
2015-12-02 | $1.11 | $1.12 | $1.04 | $1.06 | $1.06 | 451,901 |
2015-12-01 | $1.08 | $1.12 | $1.07 | $1.12 | $1.12 | 753,611 |
2015-11-30 | $1.03 | $1.09 | $1.02 | $1.08 | $1.08 | 521,393 |
2015-11-27 | $1.02 | $1.04 | $1.01 | $1.04 | $1.04 | 270,585 |
2015-11-25 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 706,818 |
2015-11-24 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 410,047 |
2015-11-23 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 992,470 |
2015-11-20 | $1.14 | $1.15 | $1.04 | $1.06 | $1.06 | 879,347 |
2015-11-19 | $1.10 | $1.14 | $1.09 | $1.13 | $1.13 | 562,793 |
2015-11-18 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 618,510 |
2015-11-17 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 382,581 |
2015-11-16 | $1.05 | $1.15 | $1.04 | $1.05 | $1.05 | 626,638 |
2015-11-13 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 333,748 |
2015-11-12 | $1.07 | $1.09 | $1.06 | $1.06 | $1.06 | 387,325 |
2015-11-11 | $1.10 | $1.12 | $1.06 | $1.07 | $1.07 | 514,461 |
2015-11-10 | $1.08 | $1.13 | $1.08 | $1.10 | $1.10 | 525,009 |
2015-11-09 | $1.10 | $1.13 | $1.07 | $1.08 | $1.08 | 339,974 |
2015-11-06 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 418,024 |
2015-11-05 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 289,921 |
2015-11-04 | $1.11 | $1.13 | $1.09 | $1.12 | $1.12 | 446,684 |
2015-11-03 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 685,191 |
2015-11-02 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 493,202 |
2015-10-30 | $1.11 | $1.12 | $1.06 | $1.12 | $1.12 | 443,949 |
2015-10-29 | $1.14 | $1.16 | $1.08 | $1.10 | $1.10 | 564,344 |
2015-10-28 | $1.08 | $1.17 | $1.08 | $1.14 | $1.14 | 924,289 |
2015-10-27 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 418,558 |
2015-10-26 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 268,935 |
2015-10-23 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 488,258 |
2015-10-22 | $1.11 | $1.11 | $1.07 | $1.09 | $1.09 | 544,285 |
2015-10-21 | $1.12 | $1.14 | $1.05 | $1.08 | $1.08 | 808,244 |
2015-10-20 | $1.11 | $1.12 | $1.08 | $1.11 | $1.11 | 673,306 |
2015-10-19 | $1.18 | $1.20 | $1.12 | $1.12 | $1.12 | 713,049 |
2015-10-16 | $1.18 | $1.20 | $1.15 | $1.20 | $1.20 | 681,994 |
2015-10-15 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 615,007 |
2015-10-14 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 641,427 |
2015-10-13 | $1.14 | $1.19 | $1.12 | $1.14 | $1.14 | 473,073 |
2015-10-12 | $1.23 | $1.23 | $1.12 | $1.15 | $1.15 | 478,293 |
2015-10-09 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 369,308 |
2015-10-08 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 527,830 |
2015-10-07 | $1.19 | $1.22 | $1.13 | $1.22 | $1.22 | 1,204,455 |
2015-10-06 | $1.11 | $1.17 | $1.10 | $1.17 | $1.17 | 744,719 |
2015-10-05 | $1.12 | $1.16 | $1.07 | $1.12 | $1.12 | 618,819 |
2015-10-02 | $0.99 | $1.12 | $0.98 | $1.12 | $1.12 | 604,438 |
2015-10-01 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 466,730 |
2015-09-30 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 1,040,764 |
2015-09-29 | $1.02 | $1.06 | $1.00 | $1.01 | $1.01 | 1,000,589 |
2015-09-28 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 943,843 |
2015-09-25 | $1.11 | $1.11 | $1.06 | $1.06 | $1.06 | 562,999 |
2015-09-24 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 448,583 |
2015-09-23 | $1.09 | $1.12 | $1.07 | $1.07 | $1.07 | 540,782 |
2015-09-22 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 473,462 |
2015-09-21 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 477,897 |
2015-09-18 | $1.15 | $1.19 | $1.08 | $1.09 | $1.09 | 807,906 |
2015-09-17 | $1.16 | $1.20 | $1.15 | $1.20 | $1.20 | 372,612 |
2015-09-16 | $1.13 | $1.19 | $1.11 | $1.17 | $1.17 | 502,897 |
2015-09-15 | $1.10 | $1.15 | $1.06 | $1.13 | $1.13 | 490,604 |
2015-09-14 | $1.11 | $1.15 | $1.06 | $1.07 | $1.07 | 509,947 |
2015-09-11 | $1.14 | $1.17 | $1.10 | $1.13 | $1.13 | 531,019 |
2015-09-10 | $1.21 | $1.21 | $1.13 | $1.16 | $1.16 | 446,186 |
2015-09-09 | $1.26 | $1.26 | $1.19 | $1.20 | $1.20 | 499,946 |
2015-09-08 | $1.16 | $1.23 | $1.13 | $1.23 | $1.23 | 782,254 |
2015-09-04 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 330,780 |
2015-09-03 | $1.17 | $1.22 | $1.15 | $1.18 | $1.18 | 412,628 |
2015-09-02 | $1.17 | $1.19 | $1.11 | $1.17 | $1.17 | 681,512 |
2015-09-01 | $1.23 | $1.25 | $1.14 | $1.16 | $1.16 | 918,027 |
Uranium Energy Corp (UEC) News Headlines
Cramer's Lightning Round: Sell Wendy's
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 25, 2025Recent Uranium Energy Corp (UEC) News
Similar Companies to Uranium Energy Corp (UEC) in the Uranium Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Centrus Energy Corp - Class A | LEU | Uranium | Energy | 267 |
Energy Fuels Inc | UUUU | Uranium | Energy | 94 |
Uranium Energy Corp | UEC | Uranium | Energy | 45 |
NexGen Energy Ltd | NXE | Uranium | Energy | 32 |
Ur-Energy Inc | URG | Uranium | Energy | 18 |
Cameco Corp | CCJ | Uranium | Energy | 0 |