Veritone Inc (VERI) Exchange: NASDAQ
Data as of April 29, 2024
$4.86 ($0.14) 2.97%
Veritone Inc - Daily Information
Click for more stock information on Veritone Inc.Daily Information | Data |
---|---|
Date | April 29, 2024 |
Open | $4.74 |
Previous Close | $4.86 |
High | $5.13 |
Low | $4.58 |
Adjusted Open | $4.74 |
Previous Adjusted Close | $4.86 |
Adjusted High | $5.13 |
Adjusted Low | $4.58 |
Invest in Veritone Inc (VERI)
Key People Veritone Inc
Employee | Position |
---|---|
Chad Edward Steelberg | Chairman & Chief Executive Officer |
Ryan S. Steelberg | President & Director |
Scott Bogdan | Senior Vice President-Operations |
Michael L. Zemetra | Chief Financial Officer, Treasurer & Executive VP |
Albert Brown | Senior Vice President-Engineering |
Mike Morper | Vice President-Product Marketing |
Locke Truong | Vice President-Marketing for Media & Entertainment |
Ryan Bazler | Vice President-aiWARE Marketing |
Brian Matthew Alger | SVP-Corporate Development & Investor Relations |
Richard H. Taketa | Independent Director |
G. Louis Graziadio | Independent Director |
Jeff P. Gehl | Independent Director |
Knute P. Kurtz | Independent Director |
Nayaki R. Nayyar | Independent Director |
Company Profile Veritone Inc
Exchange: NASDAQ
IPO Date: May 12, 2017
Employees: 308
Sector: Technology
Industry: Software-Infrastructure
Website: Veritone Inc Website
Address: Tower 3, Denver, CO, United States, 80202
Historical Stock Data for Veritone Inc (VERI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $4.74 | $5.13 | $4.58 | $4.86 | $4.86 | 1,787,206 |
2024-04-11 | $5.13 | $5.36 | $4.45 | $4.72 | $4.72 | 3,431,418 |
2024-04-10 | $6.23 | $6.43 | $5.15 | $5.24 | $5.24 | 3,712,188 |
2024-04-09 | $6.97 | $7.17 | $6.26 | $6.39 | $6.39 | 1,652,549 |
2024-04-08 | $6.30 | $7.17 | $6.15 | $6.97 | $6.97 | 1,958,297 |
2024-04-05 | $6.50 | $6.94 | $6.16 | $6.54 | $6.54 | 2,280,641 |
2024-04-04 | $6.52 | $7.76 | $6.51 | $6.87 | $6.87 | 5,320,232 |
2024-04-03 | $5.94 | $6.50 | $5.73 | $6.45 | $6.45 | 2,419,920 |
2024-04-02 | $5.27 | $6.09 | $4.83 | $6.04 | $6.04 | 2,821,936 |
2024-04-01 | $5.22 | $5.70 | $5.20 | $5.36 | $5.36 | 1,547,020 |
2024-03-28 | $5.51 | $5.99 | $4.93 | $5.26 | $5.26 | 4,122,368 |
2024-03-27 | $6.01 | $6.99 | $5.58 | $5.76 | $5.76 | 5,761,443 |
2024-03-26 | $5.10 | $6.38 | $4.71 | $6.16 | $6.16 | 9,402,421 |
2024-03-25 | $4.87 | $5.48 | $4.32 | $5.01 | $5.01 | 4,542,177 |
2024-03-22 | $3.68 | $5.18 | $3.68 | $4.87 | $4.87 | 8,413,569 |
2024-03-21 | $4.00 | $4.06 | $3.51 | $3.67 | $3.67 | 2,372,239 |
2024-03-20 | $3.91 | $4.47 | $3.66 | $3.96 | $3.96 | 4,759,815 |
2024-03-19 | $3.15 | $4.25 | $3.11 | $3.92 | $3.92 | 5,811,232 |
2024-03-18 | $4.26 | $4.30 | $2.82 | $3.45 | $3.45 | 8,336,720 |
2024-03-15 | $2.74 | $3.90 | $2.73 | $3.88 | $3.88 | 13,716,716 |
2024-03-14 | $2.24 | $3.09 | $2.21 | $2.73 | $2.73 | 22,582,098 |
2024-03-13 | $1.79 | $3.07 | $1.74 | $2.17 | $2.17 | 23,111,601 |
2024-03-12 | $1.86 | $1.93 | $1.66 | $1.71 | $1.71 | 889,365 |
2024-03-11 | $2.30 | $2.36 | $1.84 | $1.85 | $1.85 | 679,498 |
2024-03-08 | $2.23 | $2.33 | $2.12 | $2.24 | $2.24 | 451,644 |
2024-03-07 | $2.18 | $2.23 | $2.11 | $2.19 | $2.19 | 259,127 |
2024-03-06 | $2.00 | $2.15 | $2.00 | $2.10 | $2.10 | 337,971 |
2024-03-05 | $2.29 | $2.30 | $1.89 | $1.97 | $1.97 | 581,916 |
2024-03-04 | $2.30 | $2.44 | $2.23 | $2.30 | $2.30 | 425,586 |
2024-03-01 | $2.29 | $2.33 | $2.11 | $2.25 | $2.25 | 429,764 |
2024-02-29 | $2.12 | $2.30 | $2.09 | $2.29 | $2.29 | 470,299 |
2024-02-28 | $2.14 | $2.23 | $2.02 | $2.05 | $2.05 | 440,417 |
2024-02-27 | $1.91 | $2.20 | $1.85 | $2.14 | $2.14 | 660,734 |
2024-02-26 | $1.78 | $1.86 | $1.77 | $1.85 | $1.85 | 234,789 |
2024-02-23 | $1.96 | $1.96 | $1.75 | $1.80 | $1.80 | 391,738 |
2024-02-22 | $1.97 | $2.05 | $1.92 | $1.95 | $1.95 | 423,305 |
2024-02-21 | $2.26 | $2.29 | $1.89 | $1.94 | $1.94 | 691,868 |
2024-02-20 | $2.46 | $2.54 | $2.29 | $2.31 | $2.31 | 502,040 |
2024-02-16 | $2.59 | $2.63 | $2.31 | $2.51 | $2.51 | 724,598 |
2024-02-15 | $2.52 | $2.60 | $2.30 | $2.60 | $2.60 | 823,432 |
2024-02-14 | $2.23 | $2.56 | $2.22 | $2.46 | $2.46 | 1,116,363 |
2024-02-13 | $1.90 | $2.25 | $1.78 | $2.20 | $2.20 | 923,120 |
2024-02-12 | $1.90 | $2.09 | $1.89 | $1.99 | $1.99 | 610,284 |
2024-02-09 | $1.77 | $1.92 | $1.73 | $1.88 | $1.88 | 451,299 |
2024-02-08 | $1.72 | $1.75 | $1.67 | $1.73 | $1.73 | 256,357 |
2024-02-07 | $1.79 | $1.80 | $1.72 | $1.72 | $1.72 | 177,315 |
2024-02-06 | $1.70 | $1.86 | $1.70 | $1.79 | $1.79 | 208,356 |
2024-02-05 | $1.74 | $1.78 | $1.69 | $1.70 | $1.70 | 133,879 |
2024-02-02 | $1.69 | $1.79 | $1.69 | $1.78 | $1.78 | 261,605 |
2024-02-01 | $1.74 | $1.84 | $1.69 | $1.70 | $1.70 | 323,712 |
2024-01-31 | $1.76 | $1.77 | $1.65 | $1.65 | $1.65 | 212,145 |
2024-01-30 | $1.79 | $1.79 | $1.67 | $1.77 | $1.77 | 257,981 |
2024-01-29 | $1.73 | $1.80 | $1.67 | $1.80 | $1.80 | 141,699 |
2024-01-26 | $1.80 | $1.80 | $1.69 | $1.70 | $1.70 | 232,105 |
2024-01-25 | $1.80 | $1.88 | $1.77 | $1.80 | $1.80 | 237,428 |
2024-01-24 | $1.95 | $1.99 | $1.79 | $1.82 | $1.82 | 352,484 |
2024-01-23 | $1.81 | $1.94 | $1.81 | $1.87 | $1.87 | 322,462 |
2024-01-22 | $1.70 | $1.85 | $1.69 | $1.85 | $1.85 | 339,269 |
2024-01-19 | $1.64 | $1.69 | $1.56 | $1.69 | $1.69 | 269,160 |
2024-01-18 | $1.72 | $1.72 | $1.60 | $1.65 | $1.65 | 373,884 |
2024-01-17 | $1.67 | $1.73 | $1.63 | $1.70 | $1.70 | 158,519 |
2024-01-16 | $1.73 | $1.76 | $1.60 | $1.68 | $1.68 | 294,703 |
2024-01-12 | $1.69 | $1.83 | $1.59 | $1.80 | $1.80 | 687,970 |
2024-01-11 | $1.70 | $1.74 | $1.55 | $1.65 | $1.65 | 403,919 |
2024-01-10 | $1.53 | $1.87 | $1.50 | $1.72 | $1.72 | 658,091 |
2024-01-09 | $1.63 | $1.65 | $1.48 | $1.49 | $1.49 | 363,609 |
2024-01-08 | $1.66 | $1.66 | $1.60 | $1.65 | $1.65 | 302,892 |
2024-01-05 | $1.75 | $1.81 | $1.65 | $1.66 | $1.66 | 277,091 |
2024-01-04 | $1.72 | $1.79 | $1.71 | $1.73 | $1.73 | 239,786 |
2024-01-03 | $1.76 | $1.81 | $1.71 | $1.71 | $1.71 | 317,253 |
2024-01-02 | $1.89 | $1.93 | $1.79 | $1.82 | $1.82 | 430,885 |
2023-12-29 | $1.92 | $1.92 | $1.79 | $1.81 | $1.81 | 497,822 |
2023-12-28 | $2.02 | $2.07 | $1.91 | $1.92 | $1.92 | 458,915 |
2023-12-27 | $2.05 | $2.06 | $1.98 | $2.02 | $2.02 | 317,543 |
2023-12-26 | $2.03 | $2.12 | $2.01 | $2.04 | $2.04 | 291,863 |
2023-12-22 | $1.95 | $2.04 | $1.91 | $2.02 | $2.02 | 377,399 |
2023-12-21 | $1.79 | $1.93 | $1.79 | $1.92 | $1.92 | 345,530 |
2023-12-20 | $1.91 | $1.95 | $1.78 | $1.80 | $1.80 | 447,841 |
2023-12-19 | $1.91 | $2.00 | $1.90 | $1.93 | $1.93 | 410,644 |
2023-12-18 | $2.02 | $2.04 | $1.90 | $1.90 | $1.90 | 475,899 |
2023-12-15 | $2.03 | $2.10 | $2.01 | $2.03 | $2.03 | 399,080 |
2023-12-14 | $2.11 | $2.27 | $1.97 | $2.01 | $2.01 | 524,666 |
2023-12-13 | $2.11 | $2.19 | $1.95 | $2.19 | $2.19 | 366,088 |
2023-12-12 | $2.17 | $2.17 | $2.04 | $2.12 | $2.12 | 151,304 |
2023-12-11 | $2.17 | $2.24 | $2.12 | $2.12 | $2.12 | 262,160 |
2023-12-08 | $2.18 | $2.26 | $2.13 | $2.20 | $2.20 | 241,691 |
2023-12-07 | $2.27 | $2.27 | $2.14 | $2.20 | $2.20 | 204,662 |
2023-12-06 | $2.27 | $2.42 | $2.22 | $2.23 | $2.23 | 246,072 |
2023-12-05 | $2.25 | $2.30 | $2.20 | $2.26 | $2.26 | 257,251 |
2023-12-04 | $2.35 | $2.49 | $2.19 | $2.26 | $2.26 | 442,370 |
2023-12-01 | $2.06 | $2.45 | $2.05 | $2.37 | $2.37 | 499,421 |
2023-11-30 | $2.23 | $2.24 | $2.05 | $2.07 | $2.07 | 223,523 |
2023-11-29 | $2.35 | $2.56 | $2.16 | $2.19 | $2.19 | 495,868 |
2023-11-28 | $2.19 | $2.26 | $2.09 | $2.24 | $2.24 | 277,409 |
2023-11-27 | $2.19 | $2.32 | $2.17 | $2.19 | $2.19 | 310,562 |
2023-11-24 | $2.22 | $2.27 | $2.16 | $2.19 | $2.19 | 137,631 |
2023-11-22 | $2.18 | $2.28 | $2.18 | $2.23 | $2.23 | 210,341 |
2023-11-21 | $2.24 | $2.25 | $2.05 | $2.15 | $2.15 | 324,357 |
2023-11-20 | $2.10 | $2.30 | $2.06 | $2.17 | $2.17 | 615,496 |
2023-11-17 | $1.85 | $2.11 | $1.81 | $2.04 | $2.04 | 618,574 |
2023-11-16 | $1.93 | $1.94 | $1.75 | $1.83 | $1.83 | 253,498 |
2023-11-15 | $2.09 | $2.12 | $1.91 | $1.94 | $1.94 | 417,714 |
2023-11-14 | $2.00 | $2.13 | $1.96 | $2.07 | $2.07 | 587,634 |
2023-11-13 | $1.64 | $1.99 | $1.62 | $1.98 | $1.98 | 712,581 |
2023-11-10 | $1.85 | $1.85 | $1.60 | $1.64 | $1.64 | 752,447 |
2023-11-09 | $2.07 | $2.11 | $1.54 | $1.83 | $1.83 | 1,110,984 |
2023-11-08 | $2.50 | $2.59 | $2.05 | $2.06 | $2.06 | 771,018 |
2023-11-07 | $2.58 | $2.73 | $2.58 | $2.73 | $2.73 | 278,008 |
2023-11-06 | $2.63 | $2.64 | $2.53 | $2.57 | $2.57 | 152,356 |
2023-11-03 | $2.60 | $2.70 | $2.49 | $2.60 | $2.60 | 270,523 |
2023-11-02 | $2.47 | $2.68 | $2.46 | $2.57 | $2.57 | 278,365 |
2023-11-01 | $2.52 | $2.52 | $2.31 | $2.41 | $2.41 | 217,029 |
2023-10-31 | $2.47 | $2.55 | $2.39 | $2.51 | $2.51 | 217,363 |
2023-10-30 | $2.37 | $2.52 | $2.36 | $2.49 | $2.49 | 247,514 |
2023-10-27 | $2.33 | $2.41 | $2.29 | $2.34 | $2.34 | 160,121 |
2023-10-26 | $2.28 | $2.34 | $2.17 | $2.28 | $2.28 | 153,561 |
2023-10-25 | $2.48 | $2.48 | $2.27 | $2.29 | $2.29 | 191,126 |
2023-10-24 | $2.41 | $2.54 | $2.40 | $2.43 | $2.43 | 174,756 |
2023-10-23 | $2.42 | $2.47 | $2.29 | $2.36 | $2.36 | 208,680 |
2023-10-20 | $2.66 | $2.66 | $2.42 | $2.43 | $2.43 | 258,938 |
2023-10-19 | $2.53 | $2.70 | $2.53 | $2.65 | $2.65 | 367,171 |
2023-10-18 | $2.64 | $2.66 | $2.49 | $2.50 | $2.50 | 158,940 |
2023-10-17 | $2.43 | $2.74 | $2.40 | $2.69 | $2.69 | 393,488 |
2023-10-16 | $2.37 | $2.44 | $2.30 | $2.39 | $2.39 | 193,877 |
2023-10-13 | $2.29 | $2.36 | $2.28 | $2.33 | $2.33 | 124,658 |
2023-10-12 | $2.60 | $2.60 | $2.29 | $2.32 | $2.32 | 274,552 |
2023-10-11 | $2.64 | $2.78 | $2.48 | $2.57 | $2.57 | 264,838 |
2023-10-10 | $2.42 | $2.78 | $2.40 | $2.64 | $2.64 | 418,296 |
2023-10-09 | $2.30 | $2.43 | $2.28 | $2.40 | $2.40 | 157,250 |
2023-10-06 | $2.22 | $2.38 | $2.18 | $2.34 | $2.34 | 217,578 |
2023-10-05 | $2.38 | $2.38 | $2.21 | $2.23 | $2.23 | 194,864 |
2023-10-04 | $2.38 | $2.39 | $2.27 | $2.29 | $2.29 | 234,356 |
2023-10-03 | $2.48 | $2.50 | $2.34 | $2.34 | $2.34 | 273,588 |
2023-10-02 | $2.51 | $2.60 | $2.47 | $2.50 | $2.50 | 236,636 |
2023-09-29 | $2.65 | $2.74 | $2.57 | $2.58 | $2.58 | 232,964 |
2023-09-28 | $2.50 | $2.65 | $2.46 | $2.60 | $2.60 | 210,936 |
2023-09-27 | $2.36 | $2.54 | $2.36 | $2.51 | $2.51 | 423,566 |
2023-09-26 | $2.26 | $2.41 | $2.26 | $2.35 | $2.35 | 185,860 |
2023-09-25 | $2.32 | $2.37 | $2.29 | $2.33 | $2.33 | 181,830 |
2023-09-22 | $2.47 | $2.47 | $2.28 | $2.35 | $2.35 | 324,181 |
2023-09-21 | $2.43 | $2.47 | $2.42 | $2.42 | $2.42 | 237,937 |
2023-09-20 | $2.47 | $2.54 | $2.42 | $2.49 | $2.49 | 213,801 |
2023-09-19 | $2.45 | $2.55 | $2.41 | $2.46 | $2.46 | 268,330 |
2023-09-18 | $2.50 | $2.55 | $2.41 | $2.46 | $2.46 | 324,911 |
2023-09-15 | $2.60 | $2.63 | $2.47 | $2.51 | $2.51 | 1,430,130 |
2023-09-14 | $2.62 | $2.66 | $2.53 | $2.61 | $2.61 | 351,005 |
2023-09-13 | $2.70 | $2.70 | $2.56 | $2.56 | $2.56 | 524,658 |
2023-09-12 | $2.85 | $2.89 | $2.71 | $2.73 | $2.73 | 524,106 |
2023-09-11 | $2.88 | $2.91 | $2.70 | $2.84 | $2.84 | 380,122 |
2023-09-08 | $2.89 | $2.92 | $2.79 | $2.90 | $2.90 | 214,952 |
2023-09-07 | $2.94 | $2.99 | $2.75 | $2.87 | $2.87 | 307,425 |
2023-09-06 | $3.07 | $3.15 | $2.96 | $3.01 | $3.01 | 239,547 |
2023-09-05 | $3.17 | $3.23 | $3.05 | $3.08 | $3.08 | 191,362 |
2023-09-01 | $3.09 | $3.22 | $3.08 | $3.18 | $3.18 | 285,188 |
2023-08-31 | $3.39 | $3.45 | $3.06 | $3.07 | $3.07 | 377,934 |
2023-08-30 | $3.12 | $3.39 | $3.07 | $3.39 | $3.39 | 377,537 |
2023-08-29 | $3.06 | $3.23 | $2.98 | $3.15 | $3.15 | 349,338 |
2023-08-28 | $3.04 | $3.09 | $2.97 | $3.06 | $3.06 | 276,597 |
2023-08-25 | $3.07 | $3.11 | $2.97 | $3.02 | $3.02 | 281,611 |
2023-08-24 | $3.13 | $3.14 | $2.92 | $3.06 | $3.06 | 378,449 |
2023-08-23 | $2.86 | $3.14 | $2.82 | $3.13 | $3.13 | 452,333 |
2023-08-22 | $2.89 | $2.91 | $2.71 | $2.86 | $2.86 | 294,165 |
2023-08-21 | $2.85 | $2.91 | $2.70 | $2.84 | $2.84 | 824,949 |
2023-08-18 | $2.55 | $2.83 | $2.52 | $2.81 | $2.81 | 398,078 |
2023-08-17 | $2.65 | $2.66 | $2.55 | $2.60 | $2.60 | 335,820 |
2023-08-16 | $2.63 | $2.74 | $2.55 | $2.62 | $2.62 | 758,708 |
2023-08-15 | $2.76 | $2.77 | $2.58 | $2.64 | $2.64 | 489,583 |
2023-08-14 | $2.77 | $2.86 | $2.59 | $2.77 | $2.77 | 535,887 |
2023-08-11 | $2.77 | $2.93 | $2.68 | $2.81 | $2.81 | 565,507 |
2023-08-10 | $2.65 | $3.00 | $2.64 | $2.84 | $2.84 | 1,545,596 |
2023-08-09 | $2.98 | $3.16 | $2.47 | $2.52 | $2.52 | 2,632,321 |
2023-08-08 | $4.04 | $4.04 | $3.82 | $4.00 | $4.00 | 358,092 |
2023-08-07 | $4.06 | $4.22 | $3.90 | $4.10 | $4.10 | 321,769 |
2023-08-04 | $4.23 | $4.31 | $3.87 | $4.03 | $4.03 | 339,864 |
2023-08-03 | $4.22 | $4.25 | $4.09 | $4.16 | $4.16 | 229,949 |
2023-08-02 | $4.48 | $4.48 | $4.15 | $4.25 | $4.25 | 368,125 |
2023-08-01 | $4.58 | $4.64 | $4.33 | $4.62 | $4.62 | 284,324 |
2023-07-31 | $4.13 | $4.80 | $4.10 | $4.62 | $4.62 | 803,324 |
2023-07-28 | $3.92 | $4.09 | $3.92 | $4.05 | $4.05 | 240,399 |
2023-07-27 | $4.05 | $4.10 | $3.81 | $3.83 | $3.83 | 209,562 |
2023-07-26 | $3.91 | $4.03 | $3.85 | $3.98 | $3.98 | 224,403 |
2023-07-25 | $4.09 | $4.10 | $3.94 | $3.95 | $3.95 | 279,911 |
2023-07-24 | $4.08 | $4.18 | $4.01 | $4.06 | $4.06 | 191,130 |
2023-07-21 | $4.14 | $4.19 | $4.02 | $4.11 | $4.11 | 190,737 |
2023-07-20 | $4.12 | $4.12 | $3.91 | $4.08 | $4.08 | 322,737 |
2023-07-19 | $4.32 | $4.47 | $4.11 | $4.15 | $4.15 | 321,489 |
2023-07-18 | $4.30 | $4.44 | $4.22 | $4.27 | $4.27 | 281,376 |
2023-07-17 | $4.09 | $4.28 | $4.05 | $4.25 | $4.25 | 254,338 |
2023-07-14 | $4.37 | $4.41 | $4.05 | $4.08 | $4.08 | 285,340 |
2023-07-13 | $4.26 | $4.45 | $4.23 | $4.37 | $4.37 | 375,275 |
2023-07-12 | $4.42 | $4.46 | $4.14 | $4.22 | $4.22 | 346,687 |
2023-07-11 | $4.28 | $4.46 | $4.24 | $4.26 | $4.26 | 335,640 |
2023-07-10 | $3.95 | $4.22 | $3.81 | $4.20 | $4.20 | 325,925 |
2023-07-07 | $3.70 | $3.90 | $3.69 | $3.89 | $3.89 | 414,053 |
2023-07-06 | $3.77 | $3.78 | $3.52 | $3.69 | $3.69 | 424,797 |
2023-07-05 | $3.93 | $4.05 | $3.80 | $3.81 | $3.81 | 409,874 |
2023-07-03 | $3.95 | $4.02 | $3.84 | $4.01 | $4.01 | 278,580 |
2023-06-30 | $4.15 | $4.15 | $3.92 | $3.92 | $3.92 | 331,007 |
2023-06-29 | $4.06 | $4.11 | $3.73 | $4.08 | $4.08 | 485,888 |
2023-06-28 | $4.23 | $4.33 | $4.06 | $4.10 | $4.10 | 268,432 |
2023-06-27 | $4.18 | $4.27 | $4.06 | $4.23 | $4.23 | 246,893 |
2023-06-26 | $4.14 | $4.40 | $4.09 | $4.18 | $4.18 | 235,845 |
2023-06-23 | $4.01 | $4.18 | $3.97 | $4.18 | $4.18 | 943,933 |
2023-06-22 | $4.51 | $4.51 | $4.11 | $4.16 | $4.16 | 469,641 |
2023-06-21 | $4.66 | $4.68 | $4.30 | $4.51 | $4.51 | 584,466 |
2023-06-20 | $4.50 | $4.73 | $4.22 | $4.69 | $4.69 | 715,871 |
2023-06-16 | $4.49 | $4.59 | $4.36 | $4.49 | $4.49 | 1,116,417 |
2023-06-15 | $4.47 | $4.49 | $4.14 | $4.41 | $4.41 | 567,031 |
2023-06-14 | $4.35 | $4.60 | $4.29 | $4.47 | $4.47 | 584,042 |
2023-06-13 | $4.03 | $4.39 | $4.02 | $4.32 | $4.32 | 764,665 |
2023-06-12 | $4.00 | $4.10 | $3.88 | $3.97 | $3.97 | 504,230 |
2023-06-09 | $4.03 | $4.08 | $3.83 | $3.94 | $3.94 | 509,769 |
2023-06-08 | $3.99 | $4.09 | $3.81 | $4.03 | $4.03 | 597,438 |
2023-06-07 | $3.79 | $4.08 | $3.79 | $3.97 | $3.97 | 934,242 |
2023-06-06 | $3.55 | $3.87 | $3.53 | $3.75 | $3.75 | 818,941 |
2023-06-05 | $3.28 | $3.71 | $3.28 | $3.57 | $3.57 | 1,329,259 |
2023-06-02 | $3.06 | $3.35 | $3.02 | $3.29 | $3.29 | 1,477,528 |
2023-06-01 | $3.68 | $3.69 | $2.98 | $3.00 | $3.00 | 3,351,647 |
2023-05-31 | $4.05 | $4.15 | $3.70 | $3.94 | $3.94 | 1,392,561 |
2023-05-30 | $4.16 | $4.69 | $4.09 | $4.26 | $4.26 | 1,042,789 |
2023-05-26 | $3.75 | $4.18 | $3.72 | $4.02 | $4.02 | 537,106 |
2023-05-25 | $3.82 | $3.86 | $3.66 | $3.75 | $3.75 | 590,414 |
2023-05-24 | $3.73 | $3.78 | $3.60 | $3.70 | $3.70 | 372,609 |
2023-05-23 | $3.82 | $4.04 | $3.73 | $3.75 | $3.75 | 373,184 |
2023-05-22 | $3.74 | $3.95 | $3.66 | $3.89 | $3.89 | 487,226 |
2023-05-19 | $4.14 | $4.14 | $3.73 | $3.74 | $3.74 | 428,186 |
2023-05-18 | $3.89 | $4.15 | $3.84 | $4.03 | $4.03 | 422,272 |
2023-05-17 | $3.69 | $3.95 | $3.54 | $3.93 | $3.93 | 588,946 |
2023-05-16 | $3.94 | $3.98 | $3.64 | $3.65 | $3.65 | 591,494 |
2023-05-15 | $3.78 | $4.01 | $3.76 | $4.00 | $4.00 | 293,330 |
2023-05-12 | $4.03 | $4.03 | $3.78 | $3.80 | $3.80 | 316,127 |
2023-05-11 | $4.14 | $4.19 | $3.97 | $4.01 | $4.01 | 299,748 |
2023-05-10 | $4.20 | $4.29 | $4.11 | $4.20 | $4.20 | 435,888 |
2023-05-09 | $3.96 | $4.13 | $3.90 | $4.06 | $4.06 | 488,346 |
2023-05-08 | $3.86 | $4.03 | $3.79 | $3.98 | $3.98 | 476,256 |
2023-05-05 | $3.72 | $3.90 | $3.69 | $3.83 | $3.83 | 516,544 |
2023-05-04 | $3.88 | $3.97 | $3.58 | $3.70 | $3.70 | 863,547 |
2023-05-03 | $4.00 | $4.13 | $3.64 | $3.91 | $3.91 | 1,388,657 |
2023-05-02 | $4.47 | $4.50 | $4.11 | $4.26 | $4.26 | 881,068 |
2023-05-01 | $4.76 | $4.82 | $4.41 | $4.54 | $4.54 | 824,323 |
2023-04-28 | $4.88 | $4.88 | $4.64 | $4.76 | $4.76 | 549,187 |
2023-04-27 | $4.78 | $4.92 | $4.69 | $4.82 | $4.82 | 309,562 |
2023-04-26 | $4.81 | $4.91 | $4.53 | $4.73 | $4.73 | 645,929 |
2023-04-25 | $5.02 | $5.07 | $4.75 | $4.76 | $4.76 | 757,681 |
2023-04-24 | $5.02 | $5.19 | $4.91 | $5.15 | $5.15 | 669,458 |
2023-04-21 | $4.98 | $5.27 | $4.88 | $5.06 | $5.06 | 955,344 |
2023-04-20 | $5.06 | $5.11 | $4.58 | $4.94 | $4.94 | 2,139,175 |
2023-04-19 | $5.48 | $5.63 | $5.33 | $5.54 | $5.54 | 379,915 |
2023-04-18 | $5.87 | $5.95 | $5.51 | $5.53 | $5.53 | 389,283 |
2023-04-17 | $5.46 | $5.86 | $5.45 | $5.78 | $5.78 | 397,683 |
2023-04-14 | $5.39 | $5.53 | $5.30 | $5.45 | $5.45 | 364,555 |
2023-04-13 | $5.03 | $5.52 | $5.03 | $5.42 | $5.42 | 799,989 |
2023-04-12 | $5.38 | $5.38 | $4.93 | $4.95 | $4.95 | 336,514 |
2023-04-11 | $5.15 | $5.39 | $5.09 | $5.22 | $5.22 | 382,375 |
2023-04-10 | $5.03 | $5.16 | $4.90 | $5.10 | $5.10 | 361,254 |
2023-04-06 | $4.98 | $5.24 | $4.77 | $5.16 | $5.16 | 712,180 |
2023-04-05 | $5.16 | $5.18 | $4.90 | $4.91 | $4.91 | 497,531 |
2023-04-04 | $5.88 | $5.88 | $5.11 | $5.22 | $5.22 | 931,982 |
2023-04-03 | $5.92 | $6.03 | $5.55 | $5.90 | $5.90 | 1,154,911 |
2023-03-31 | $5.44 | $5.89 | $5.33 | $5.83 | $5.83 | 1,921,563 |
2023-03-30 | $5.43 | $5.53 | $5.28 | $5.37 | $5.37 | 383,046 |
2023-03-29 | $5.40 | $5.42 | $5.12 | $5.31 | $5.31 | 407,360 |
2023-03-28 | $5.37 | $5.43 | $5.21 | $5.30 | $5.30 | 396,431 |
2023-03-27 | $5.36 | $5.59 | $5.17 | $5.44 | $5.44 | 578,133 |
2023-03-24 | $5.13 | $5.31 | $5.09 | $5.27 | $5.27 | 376,385 |
2023-03-23 | $5.18 | $5.41 | $5.14 | $5.23 | $5.23 | 437,493 |
2023-03-22 | $5.33 | $5.49 | $5.07 | $5.08 | $5.08 | 612,969 |
2023-03-21 | $4.99 | $5.36 | $4.99 | $5.30 | $5.30 | 622,636 |
2023-03-20 | $5.04 | $5.06 | $4.78 | $4.85 | $4.85 | 571,499 |
2023-03-17 | $5.00 | $5.23 | $4.92 | $4.97 | $4.97 | 1,552,155 |
2023-03-16 | $5.12 | $5.26 | $4.98 | $5.05 | $5.05 | 607,644 |
2023-03-15 | $5.00 | $5.22 | $4.85 | $5.20 | $5.20 | 658,398 |
2023-03-14 | $5.41 | $5.48 | $5.05 | $5.18 | $5.18 | 677,089 |
2023-03-13 | $5.33 | $5.51 | $5.13 | $5.25 | $5.25 | 661,355 |
2023-03-10 | $5.77 | $5.84 | $5.42 | $5.51 | $5.51 | 863,898 |
2023-03-09 | $6.36 | $6.45 | $5.79 | $5.84 | $5.84 | 940,829 |
2023-03-08 | $6.83 | $6.99 | $6.40 | $6.45 | $6.45 | 614,242 |
2023-03-07 | $7.56 | $7.93 | $6.73 | $6.85 | $6.85 | 1,016,563 |
2023-03-06 | $7.41 | $8.04 | $7.40 | $7.77 | $7.77 | 983,587 |
2023-03-03 | $6.69 | $7.94 | $6.55 | $7.44 | $7.44 | 1,911,142 |
2023-03-02 | $6.26 | $6.59 | $6.17 | $6.36 | $6.36 | 826,819 |
2023-03-01 | $7.03 | $7.04 | $6.38 | $6.44 | $6.44 | 566,035 |
2023-02-28 | $7.05 | $7.32 | $6.95 | $7.09 | $7.09 | 741,212 |
2023-02-27 | $7.25 | $7.31 | $6.87 | $6.92 | $6.92 | 473,547 |
2023-02-24 | $7.22 | $7.33 | $6.99 | $7.15 | $7.15 | 382,881 |
2023-02-23 | $7.99 | $8.04 | $7.41 | $7.44 | $7.44 | 470,793 |
2023-02-22 | $7.76 | $8.02 | $7.65 | $7.90 | $7.90 | 481,949 |
2023-02-21 | $8.11 | $8.40 | $7.62 | $7.71 | $7.71 | 893,260 |
2023-02-17 | $9.00 | $9.03 | $8.33 | $8.36 | $8.36 | 737,184 |
2023-02-16 | $9.57 | $10.04 | $8.97 | $9.10 | $9.10 | 891,730 |
2023-02-15 | $9.60 | $9.92 | $9.45 | $9.80 | $9.80 | 667,741 |
2023-02-14 | $8.88 | $9.86 | $8.65 | $9.58 | $9.58 | 1,242,257 |
2023-02-13 | $8.44 | $9.08 | $8.08 | $8.99 | $8.99 | 683,537 |
2023-02-10 | $8.38 | $8.68 | $7.88 | $8.39 | $8.39 | 725,313 |
2023-02-09 | $9.70 | $9.80 | $8.35 | $8.48 | $8.48 | 1,512,698 |
2023-02-08 | $9.43 | $10.42 | $9.41 | $9.58 | $9.58 | 1,523,743 |
2023-02-07 | $9.87 | $9.99 | $8.77 | $9.46 | $9.46 | 1,437,518 |
2023-02-06 | $8.89 | $10.99 | $8.67 | $9.89 | $9.89 | 4,606,116 |
2023-02-03 | $9.30 | $9.89 | $8.87 | $9.03 | $9.03 | 1,903,564 |
2023-02-02 | $10.10 | $10.58 | $9.34 | $9.59 | $9.59 | 1,483,575 |
2023-02-01 | $8.52 | $10.12 | $8.38 | $9.97 | $9.97 | 1,895,831 |
2023-01-31 | $7.97 | $9.45 | $7.68 | $8.45 | $8.45 | 3,592,039 |
2023-01-30 | $8.31 | $8.41 | $7.77 | $7.82 | $7.82 | 531,911 |
2023-01-27 | $7.70 | $8.49 | $7.52 | $8.39 | $8.39 | 1,408,909 |
2023-01-26 | $7.56 | $7.77 | $7.25 | $7.74 | $7.74 | 475,723 |
2023-01-25 | $6.92 | $7.57 | $6.69 | $7.44 | $7.44 | 475,254 |
2023-01-24 | $7.03 | $7.13 | $6.78 | $6.96 | $6.96 | 394,943 |
2023-01-23 | $6.75 | $7.17 | $6.61 | $7.04 | $7.04 | 380,613 |
2023-01-20 | $6.54 | $6.74 | $6.27 | $6.65 | $6.65 | 221,898 |
2023-01-19 | $6.48 | $6.60 | $6.20 | $6.38 | $6.38 | 252,490 |
2023-01-18 | $7.24 | $7.24 | $6.50 | $6.61 | $6.61 | 510,315 |
2023-01-17 | $6.82 | $7.21 | $6.58 | $7.18 | $7.18 | 440,333 |
2023-01-13 | $6.10 | $7.03 | $6.00 | $6.82 | $6.82 | 607,853 |
2023-01-12 | $5.93 | $6.25 | $5.67 | $6.22 | $6.22 | 278,158 |
2023-01-11 | $5.62 | $5.99 | $5.51 | $5.94 | $5.94 | 481,292 |
2023-01-10 | $5.21 | $5.63 | $5.13 | $5.57 | $5.57 | 323,092 |
2023-01-09 | $5.16 | $5.54 | $5.16 | $5.19 | $5.19 | 327,357 |
2023-01-06 | $4.93 | $5.15 | $4.68 | $5.13 | $5.13 | 280,834 |
2023-01-05 | $5.25 | $5.25 | $4.85 | $4.85 | $4.85 | 394,449 |
2023-01-04 | $5.38 | $5.41 | $5.03 | $5.33 | $5.33 | 238,727 |
2023-01-03 | $5.43 | $5.70 | $5.11 | $5.23 | $5.23 | 262,850 |
2022-12-30 | $5.08 | $5.38 | $5.05 | $5.30 | $5.30 | 300,571 |
2022-12-29 | $5.08 | $5.28 | $4.95 | $5.13 | $5.13 | 421,180 |
2022-12-28 | $4.87 | $5.11 | $4.81 | $5.07 | $5.07 | 318,351 |
2022-12-27 | $4.96 | $5.01 | $4.57 | $4.85 | $4.85 | 645,167 |
2022-12-23 | $5.18 | $5.20 | $4.91 | $5.03 | $5.03 | 682,690 |
2022-12-22 | $5.37 | $5.37 | $5.06 | $5.23 | $5.23 | 934,185 |
2022-12-21 | $5.84 | $5.88 | $5.46 | $5.51 | $5.51 | 521,289 |
2022-12-20 | $6.33 | $6.47 | $5.86 | $5.89 | $5.89 | 455,295 |
2022-12-19 | $7.57 | $7.71 | $6.25 | $6.37 | $6.37 | 342,705 |
2022-12-16 | $7.69 | $7.93 | $7.58 | $7.65 | $7.65 | 636,643 |
2022-12-15 | $7.60 | $7.97 | $7.60 | $7.83 | $7.83 | 231,917 |
2022-12-14 | $7.67 | $7.91 | $7.50 | $7.78 | $7.78 | 284,194 |
2022-12-13 | $8.45 | $8.68 | $7.61 | $7.67 | $7.67 | 403,187 |
2022-12-12 | $7.65 | $8.38 | $7.64 | $8.13 | $8.13 | 587,579 |
2022-12-09 | $7.39 | $7.95 | $7.13 | $7.65 | $7.65 | 574,478 |
2022-12-08 | $7.00 | $7.71 | $6.90 | $7.56 | $7.56 | 409,502 |
2022-12-07 | $6.80 | $7.16 | $6.75 | $6.96 | $6.96 | 281,911 |
2022-12-06 | $7.00 | $7.11 | $6.76 | $6.82 | $6.82 | 248,599 |
2022-12-05 | $7.42 | $7.60 | $6.94 | $7.03 | $7.03 | 355,105 |
2022-12-02 | $7.14 | $7.63 | $6.95 | $7.49 | $7.49 | 630,466 |
2022-12-01 | $6.79 | $7.56 | $6.77 | $7.28 | $7.28 | 689,748 |
2022-11-30 | $5.70 | $6.93 | $5.64 | $6.74 | $6.74 | 1,865,920 |
2022-11-29 | $5.70 | $5.89 | $5.56 | $5.60 | $5.60 | 334,680 |
2022-11-28 | $5.88 | $5.99 | $5.70 | $5.73 | $5.73 | 256,026 |
2022-11-25 | $6.04 | $6.12 | $5.80 | $5.90 | $5.90 | 77,751 |
2022-11-23 | $6.09 | $6.28 | $5.91 | $6.04 | $6.04 | 258,012 |
2022-11-22 | $6.17 | $6.32 | $5.91 | $6.09 | $6.09 | 141,374 |
2022-11-21 | $6.08 | $6.21 | $5.86 | $6.15 | $6.15 | 175,848 |
2022-11-18 | $6.58 | $6.58 | $6.04 | $6.10 | $6.10 | 270,847 |
2022-11-17 | $6.61 | $6.62 | $6.31 | $6.38 | $6.38 | 198,269 |
2022-11-16 | $7.16 | $7.16 | $6.48 | $6.81 | $6.81 | 259,469 |
2022-11-15 | $7.13 | $7.67 | $7.05 | $7.27 | $7.27 | 415,078 |
2022-11-14 | $6.75 | $7.20 | $6.65 | $7.05 | $7.05 | 455,024 |
2022-11-11 | $6.26 | $7.04 | $6.21 | $6.91 | $6.91 | 545,367 |
2022-11-10 | $6.12 | $6.50 | $6.05 | $6.27 | $6.27 | 548,749 |
2022-11-09 | $5.55 | $5.56 | $4.63 | $5.38 | $5.38 | 1,181,270 |
2022-11-08 | $6.34 | $6.35 | $5.73 | $5.97 | $5.97 | 314,890 |
2022-11-07 | $6.21 | $6.42 | $5.98 | $6.25 | $6.25 | 188,598 |
2022-11-04 | $6.30 | $6.30 | $5.84 | $6.20 | $6.20 | 245,352 |
2022-11-03 | $6.35 | $6.53 | $6.22 | $6.23 | $6.23 | 107,473 |
2022-11-02 | $6.96 | $6.96 | $6.25 | $6.35 | $6.35 | 260,177 |
2022-11-01 | $7.53 | $7.60 | $7.03 | $7.05 | $7.05 | 167,583 |
2022-10-31 | $7.10 | $7.46 | $7.03 | $7.41 | $7.41 | 159,835 |
2022-10-28 | $7.03 | $7.10 | $6.71 | $7.08 | $7.08 | 124,903 |
2022-10-27 | $7.04 | $7.27 | $6.94 | $7.01 | $7.01 | 116,187 |
2022-10-26 | $6.84 | $7.24 | $6.76 | $6.97 | $6.97 | 154,082 |
2022-10-25 | $6.50 | $6.94 | $6.50 | $6.94 | $6.94 | 176,740 |
2022-10-24 | $6.43 | $6.66 | $6.16 | $6.45 | $6.45 | 151,207 |
2022-10-21 | $6.49 | $6.49 | $6.14 | $6.47 | $6.47 | 109,827 |
2022-10-20 | $6.39 | $6.84 | $6.35 | $6.43 | $6.43 | 157,530 |
2022-10-19 | $6.46 | $6.47 | $6.24 | $6.35 | $6.35 | 145,511 |
2022-10-18 | $6.64 | $6.71 | $6.42 | $6.53 | $6.53 | 208,668 |
2022-10-17 | $6.15 | $6.46 | $6.15 | $6.38 | $6.38 | 270,245 |
2022-10-14 | $6.20 | $6.32 | $5.91 | $5.95 | $5.95 | 225,034 |
2022-10-13 | $5.39 | $6.15 | $5.23 | $6.11 | $6.11 | 281,154 |
2022-10-12 | $5.41 | $5.60 | $5.31 | $5.57 | $5.57 | 159,621 |
2022-10-11 | $5.43 | $5.52 | $5.21 | $5.45 | $5.45 | 278,452 |
2022-10-10 | $5.69 | $5.70 | $5.41 | $5.50 | $5.50 | 315,700 |
2022-10-07 | $6.12 | $6.12 | $5.67 | $5.69 | $5.69 | 316,147 |
2022-10-06 | $6.38 | $6.68 | $6.24 | $6.27 | $6.27 | 132,629 |
2022-10-05 | $6.36 | $6.42 | $6.12 | $6.38 | $6.38 | 157,085 |
2022-10-04 | $6.06 | $6.41 | $6.02 | $6.36 | $6.36 | 213,696 |
2022-10-03 | $5.61 | $5.96 | $5.49 | $5.88 | $5.88 | 234,458 |
2022-09-30 | $5.95 | $6.26 | $5.60 | $5.63 | $5.63 | 333,778 |
2022-09-29 | $5.83 | $5.87 | $5.53 | $5.85 | $5.85 | 244,891 |
2022-09-28 | $5.74 | $5.97 | $5.65 | $5.90 | $5.90 | 167,619 |
2022-09-27 | $5.70 | $5.86 | $5.52 | $5.65 | $5.65 | 190,962 |
2022-09-26 | $5.67 | $5.90 | $5.42 | $5.53 | $5.53 | 248,482 |
2022-09-23 | $5.70 | $5.70 | $5.34 | $5.67 | $5.67 | 514,304 |
2022-09-22 | $6.45 | $6.45 | $5.80 | $5.82 | $5.82 | 597,809 |
2022-09-21 | $6.65 | $6.78 | $6.43 | $6.45 | $6.45 | 231,272 |
2022-09-20 | $6.82 | $6.90 | $6.62 | $6.64 | $6.64 | 174,817 |
2022-09-19 | $7.09 | $7.32 | $6.60 | $6.82 | $6.82 | 285,583 |
2022-09-16 | $7.05 | $7.17 | $6.74 | $7.14 | $7.14 | 621,335 |
2022-09-15 | $6.98 | $7.30 | $6.89 | $7.02 | $7.02 | 213,632 |
2022-09-14 | $6.77 | $6.96 | $6.62 | $6.88 | $6.88 | 242,954 |
2022-09-13 | $6.76 | $6.94 | $6.58 | $6.86 | $6.86 | 302,293 |
2022-09-12 | $7.11 | $7.22 | $6.81 | $7.03 | $7.03 | 337,910 |
2022-09-09 | $6.88 | $7.05 | $6.79 | $6.94 | $6.94 | 253,370 |
2022-09-08 | $6.63 | $6.82 | $6.44 | $6.72 | $6.72 | 160,536 |
2022-09-07 | $6.36 | $6.64 | $6.32 | $6.58 | $6.58 | 223,198 |
2022-09-06 | $6.39 | $6.64 | $6.30 | $6.50 | $6.50 | 286,811 |
2022-09-02 | $6.72 | $6.72 | $6.30 | $6.38 | $6.38 | 374,763 |
2022-09-01 | $7.15 | $7.18 | $6.30 | $6.62 | $6.62 | 716,746 |
2022-08-31 | $7.44 | $7.57 | $7.08 | $7.35 | $7.35 | 850,170 |
2022-08-30 | $7.45 | $7.60 | $7.10 | $7.34 | $7.34 | 244,608 |
2022-08-29 | $7.35 | $7.63 | $7.25 | $7.29 | $7.29 | 234,885 |
2022-08-26 | $7.37 | $7.56 | $7.25 | $7.37 | $7.37 | 292,784 |
2022-08-25 | $7.11 | $7.54 | $7.11 | $7.51 | $7.51 | 271,463 |
2022-08-24 | $6.74 | $7.04 | $6.74 | $6.90 | $6.90 | 192,669 |
2022-08-23 | $6.80 | $7.37 | $6.70 | $6.81 | $6.81 | 401,549 |
2022-08-22 | $6.75 | $6.81 | $6.40 | $6.61 | $6.61 | 333,542 |
2022-08-19 | $7.40 | $7.47 | $6.75 | $6.86 | $6.86 | 418,821 |
2022-08-18 | $7.91 | $7.91 | $7.32 | $7.63 | $7.63 | 398,410 |
2022-08-17 | $7.85 | $8.13 | $7.64 | $7.85 | $7.85 | 262,314 |
2022-08-16 | $7.32 | $8.03 | $7.20 | $8.03 | $8.03 | 448,806 |
2022-08-15 | $7.36 | $7.67 | $7.33 | $7.39 | $7.39 | 277,291 |
2022-08-12 | $7.44 | $7.64 | $7.26 | $7.36 | $7.36 | 427,150 |
2022-08-11 | $8.05 | $8.13 | $7.33 | $7.39 | $7.39 | 455,060 |
2022-08-10 | $8.00 | $8.68 | $7.20 | $7.94 | $7.94 | 912,546 |
2022-08-09 | $9.70 | $9.71 | $8.79 | $8.98 | $8.98 | 544,710 |
2022-08-08 | $8.82 | $9.57 | $8.80 | $9.55 | $9.55 | 354,761 |
2022-08-05 | $8.46 | $8.92 | $8.23 | $8.80 | $8.80 | 445,805 |
2022-08-04 | $8.30 | $8.68 | $8.10 | $8.63 | $8.63 | 249,283 |
2022-08-03 | $8.01 | $8.49 | $7.87 | $8.15 | $8.15 | 363,786 |
2022-08-02 | $6.85 | $8.00 | $6.82 | $7.93 | $7.93 | 445,578 |
2022-08-01 | $6.95 | $7.21 | $6.83 | $6.96 | $6.96 | 251,745 |
2022-07-29 | $6.99 | $7.06 | $6.79 | $7.03 | $7.03 | 237,826 |
2022-07-28 | $6.99 | $7.19 | $6.79 | $6.99 | $6.99 | 209,685 |
2022-07-27 | $6.70 | $6.99 | $6.49 | $6.97 | $6.97 | 205,231 |
2022-07-26 | $6.70 | $6.75 | $6.43 | $6.48 | $6.48 | 260,050 |
2022-07-25 | $6.97 | $7.00 | $6.75 | $6.81 | $6.81 | 142,354 |
2022-07-22 | $7.78 | $7.78 | $6.98 | $6.99 | $6.99 | 188,141 |
2022-07-21 | $7.46 | $7.93 | $7.44 | $7.84 | $7.84 | 378,076 |
2022-07-20 | $6.86 | $7.51 | $6.78 | $7.47 | $7.47 | 376,771 |
2022-07-19 | $6.57 | $6.84 | $6.52 | $6.80 | $6.80 | 312,319 |
2022-07-18 | $6.62 | $6.85 | $6.47 | $6.50 | $6.50 | 163,221 |
2022-07-15 | $6.46 | $6.58 | $6.32 | $6.52 | $6.52 | 296,379 |
2022-07-14 | $6.41 | $6.45 | $6.15 | $6.30 | $6.30 | 200,612 |
2022-07-13 | $6.47 | $6.92 | $6.22 | $6.50 | $6.50 | 533,695 |
2022-07-12 | $7.17 | $7.39 | $6.91 | $7.03 | $7.03 | 177,132 |
2022-07-11 | $7.36 | $7.44 | $7.11 | $7.13 | $7.13 | 141,366 |
2022-07-08 | $7.13 | $7.65 | $6.82 | $7.48 | $7.48 | 339,608 |
2022-07-07 | $6.82 | $7.46 | $6.82 | $7.35 | $7.35 | 316,999 |
2022-07-06 | $7.00 | $7.11 | $6.71 | $6.78 | $6.78 | 234,080 |
2022-07-05 | $6.41 | $6.99 | $6.32 | $6.98 | $6.98 | 270,954 |
2022-07-01 | $6.51 | $6.66 | $6.35 | $6.56 | $6.56 | 249,345 |
2022-06-30 | $6.28 | $6.68 | $6.15 | $6.53 | $6.53 | 467,318 |
2022-06-29 | $6.34 | $6.47 | $6.19 | $6.46 | $6.46 | 359,832 |
2022-06-28 | $6.41 | $6.54 | $6.26 | $6.35 | $6.35 | 403,572 |
2022-06-27 | $6.68 | $6.77 | $6.41 | $6.44 | $6.44 | 413,150 |
2022-06-24 | $6.67 | $6.90 | $6.50 | $6.68 | $6.68 | 969,517 |
2022-06-23 | $6.39 | $6.59 | $6.26 | $6.56 | $6.56 | 334,333 |
2022-06-22 | $6.13 | $6.69 | $6.13 | $6.35 | $6.35 | 272,489 |
2022-06-21 | $6.45 | $6.60 | $6.26 | $6.30 | $6.30 | 470,323 |
2022-06-17 | $6.14 | $6.42 | $6.14 | $6.15 | $6.15 | 901,563 |
2022-06-16 | $6.10 | $6.13 | $5.72 | $6.11 | $6.11 | 748,324 |
2022-06-15 | $6.17 | $6.34 | $5.94 | $6.22 | $6.22 | 465,438 |
2022-06-14 | $6.10 | $6.21 | $5.89 | $6.12 | $6.12 | 353,955 |
2022-06-13 | $6.45 | $6.57 | $6.02 | $6.08 | $6.08 | 625,450 |
2022-06-10 | $6.90 | $7.01 | $6.46 | $6.61 | $6.61 | 599,388 |
2022-06-09 | $7.57 | $7.57 | $6.95 | $6.99 | $6.99 | 521,257 |
2022-06-08 | $7.67 | $7.88 | $7.46 | $7.59 | $7.59 | 356,549 |
2022-06-07 | $7.43 | $7.78 | $7.31 | $7.75 | $7.75 | 263,369 |
2022-06-06 | $7.88 | $7.88 | $7.37 | $7.55 | $7.55 | 242,480 |
2022-06-03 | $7.80 | $7.80 | $7.42 | $7.54 | $7.54 | 240,770 |
2022-06-02 | $7.43 | $8.10 | $7.40 | $7.97 | $7.97 | 313,765 |
2022-06-01 | $7.81 | $8.07 | $7.42 | $7.43 | $7.43 | 289,316 |
2022-05-31 | $8.24 | $8.43 | $7.70 | $7.78 | $7.78 | 757,539 |
2022-05-27 | $7.78 | $8.43 | $7.75 | $8.27 | $8.27 | 541,317 |
2022-05-26 | $7.25 | $7.72 | $7.14 | $7.54 | $7.54 | 321,383 |
2022-05-25 | $7.20 | $7.45 | $7.17 | $7.35 | $7.35 | 351,681 |
2022-05-24 | $7.74 | $7.85 | $7.15 | $7.24 | $7.24 | 328,850 |
2022-05-23 | $8.10 | $8.13 | $7.72 | $7.97 | $7.97 | 266,167 |
2022-05-20 | $8.29 | $8.38 | $7.76 | $8.11 | $8.11 | 498,716 |
2022-05-19 | $7.92 | $8.29 | $7.83 | $7.89 | $7.89 | 377,840 |
2022-05-18 | $8.33 | $8.57 | $7.89 | $8.01 | $8.01 | 733,049 |
2022-05-17 | $8.50 | $8.78 | $8.27 | $8.57 | $8.57 | 399,746 |
2022-05-16 | $8.81 | $8.96 | $8.14 | $8.18 | $8.18 | 502,183 |
2022-05-13 | $8.22 | $9.15 | $8.17 | $8.99 | $8.99 | 789,354 |
2022-05-12 | $7.50 | $8.08 | $7.31 | $7.94 | $7.94 | 653,400 |
2022-05-11 | $7.75 | $8.31 | $7.52 | $7.74 | $7.74 | 764,431 |
2022-05-10 | $8.50 | $8.57 | $7.70 | $7.88 | $7.88 | 896,582 |
2022-05-09 | $8.85 | $8.85 | $8.16 | $8.33 | $8.33 | 745,328 |
2022-05-06 | $10.01 | $10.01 | $8.99 | $9.06 | $9.06 | 708,571 |
2022-05-05 | $10.56 | $10.68 | $9.60 | $10.04 | $10.04 | 585,687 |
2022-05-04 | $10.50 | $10.98 | $9.66 | $10.86 | $10.86 | 710,926 |
2022-05-03 | $11.04 | $11.24 | $10.61 | $10.88 | $10.88 | 954,446 |
2022-05-02 | $10.77 | $11.14 | $10.49 | $11.04 | $11.04 | 924,166 |
2022-04-29 | $13.15 | $13.25 | $10.61 | $10.83 | $10.83 | 1,852,471 |
2022-04-28 | $13.19 | $14.05 | $12.90 | $13.83 | $13.83 | 320,941 |
2022-04-27 | $13.46 | $13.85 | $12.92 | $13.07 | $13.07 | 321,580 |
2022-04-26 | $13.99 | $14.01 | $13.42 | $13.45 | $13.45 | 206,334 |
2022-04-25 | $13.58 | $14.24 | $13.36 | $14.20 | $14.20 | 235,467 |
2022-04-22 | $14.03 | $14.49 | $13.57 | $13.62 | $13.62 | 293,057 |
2022-04-21 | $15.05 | $15.34 | $13.75 | $14.05 | $14.05 | 1,044,818 |
2022-04-20 | $15.85 | $15.96 | $14.60 | $14.63 | $14.63 | 276,012 |
2022-04-19 | $14.76 | $15.82 | $14.45 | $15.71 | $15.71 | 379,049 |
2022-04-18 | $15.03 | $15.15 | $14.44 | $14.70 | $14.70 | 211,027 |
2022-04-14 | $15.71 | $15.80 | $15.09 | $15.15 | $15.15 | 241,557 |
2022-04-13 | $15.24 | $15.87 | $15.11 | $15.72 | $15.72 | 273,710 |
2022-04-12 | $16.31 | $16.77 | $15.07 | $15.26 | $15.26 | 333,693 |
2022-04-11 | $15.41 | $16.19 | $15.17 | $15.96 | $15.96 | 216,032 |
2022-04-08 | $16.29 | $16.30 | $15.56 | $15.66 | $15.66 | 255,425 |
2022-04-07 | $16.43 | $16.95 | $15.93 | $16.37 | $16.37 | 255,124 |
2022-04-06 | $17.40 | $17.52 | $16.13 | $16.53 | $16.53 | 390,186 |
2022-04-05 | $18.95 | $18.95 | $17.71 | $17.83 | $17.83 | 214,649 |
2022-04-04 | $18.31 | $19.14 | $18.31 | $19.03 | $19.03 | 187,014 |
2022-04-01 | $18.27 | $18.65 | $17.91 | $18.25 | $18.25 | 249,628 |
2022-03-31 | $18.91 | $19.10 | $18.17 | $18.28 | $18.28 | 263,967 |
2022-03-30 | $19.20 | $19.67 | $18.67 | $18.85 | $18.85 | 239,103 |
2022-03-29 | $18.48 | $20.25 | $18.18 | $19.77 | $19.77 | 1,082,342 |
2022-03-28 | $17.68 | $18.20 | $17.39 | $18.16 | $18.16 | 203,342 |
2022-03-25 | $18.61 | $18.61 | $17.22 | $17.50 | $17.50 | 230,190 |
2022-03-24 | $18.40 | $18.66 | $17.85 | $18.56 | $18.56 | 215,902 |
2022-03-23 | $18.39 | $19.11 | $17.97 | $18.31 | $18.31 | 257,545 |
2022-03-22 | $17.92 | $18.75 | $17.62 | $18.67 | $18.67 | 280,958 |
2022-03-21 | $18.22 | $18.78 | $17.68 | $17.87 | $17.87 | 373,515 |
2022-03-18 | $17.86 | $18.50 | $17.72 | $18.47 | $18.47 | 484,227 |
2022-03-17 | $16.55 | $18.03 | $16.24 | $17.97 | $17.97 | 473,424 |
2022-03-16 | $15.75 | $16.63 | $15.56 | $16.62 | $16.62 | 461,256 |
2022-03-15 | $14.66 | $15.24 | $14.15 | $15.18 | $15.18 | 377,424 |
2022-03-14 | $15.62 | $15.81 | $14.40 | $14.61 | $14.61 | 517,704 |
2022-03-11 | $16.86 | $16.86 | $15.60 | $15.63 | $15.63 | 285,513 |
2022-03-10 | $16.45 | $16.81 | $16.07 | $16.44 | $16.44 | 230,145 |
2022-03-09 | $16.20 | $16.97 | $16.01 | $16.83 | $16.83 | 342,307 |
2022-03-08 | $15.75 | $16.36 | $15.32 | $15.60 | $15.60 | 401,128 |
2022-03-07 | $16.41 | $16.77 | $15.75 | $15.82 | $15.82 | 523,276 |
2022-03-04 | $17.00 | $17.65 | $15.91 | $16.15 | $16.15 | 946,768 |
2022-03-03 | $16.96 | $16.96 | $15.83 | $16.09 | $16.09 | 754,205 |
2022-03-02 | $16.67 | $16.97 | $16.12 | $16.74 | $16.74 | 349,768 |
2022-03-01 | $16.80 | $17.12 | $16.40 | $16.55 | $16.55 | 309,632 |
2022-02-28 | $16.57 | $17.41 | $16.50 | $16.84 | $16.84 | 462,008 |
2022-02-25 | $17.00 | $17.24 | $16.39 | $16.77 | $16.77 | 312,218 |
2022-02-24 | $14.21 | $17.11 | $14.10 | $17.05 | $17.05 | 429,179 |
2022-02-23 | $16.35 | $16.41 | $15.10 | $15.12 | $15.12 | 319,418 |
2022-02-22 | $15.73 | $16.46 | $15.69 | $16.03 | $16.03 | 426,858 |
2022-02-18 | $17.01 | $17.12 | $15.94 | $16.06 | $16.06 | 335,504 |
2022-02-17 | $17.99 | $18.34 | $16.93 | $17.09 | $17.09 | 370,675 |
2022-02-16 | $17.89 | $18.59 | $17.51 | $18.47 | $18.47 | 274,767 |
2022-02-15 | $17.86 | $18.29 | $17.26 | $18.26 | $18.26 | 371,878 |
2022-02-14 | $17.02 | $17.88 | $16.93 | $17.37 | $17.37 | 248,395 |
2022-02-11 | $18.20 | $18.62 | $17.10 | $17.23 | $17.23 | 585,769 |
2022-02-10 | $18.19 | $19.29 | $17.94 | $18.19 | $18.19 | 944,509 |
2022-02-09 | $18.47 | $18.87 | $17.54 | $18.77 | $18.77 | 606,400 |
2022-02-08 | $16.18 | $17.77 | $16.00 | $17.70 | $17.70 | 454,537 |
2022-02-07 | $16.10 | $17.98 | $15.80 | $16.44 | $16.44 | 766,361 |
2022-02-04 | $14.77 | $15.45 | $14.16 | $15.37 | $15.37 | 431,744 |
2022-02-03 | $14.92 | $15.30 | $14.16 | $14.24 | $14.24 | 246,690 |
2022-02-02 | $16.13 | $16.13 | $15.04 | $15.52 | $15.52 | 559,691 |
2022-02-01 | $15.87 | $16.01 | $15.10 | $15.78 | $15.78 | 279,394 |
2022-01-31 | $14.48 | $15.77 | $14.47 | $15.77 | $15.77 | 574,797 |
2022-01-28 | $13.28 | $14.41 | $13.06 | $14.41 | $14.41 | 650,876 |
2022-01-27 | $14.47 | $14.54 | $13.11 | $13.22 | $13.22 | 439,852 |
2022-01-26 | $15.48 | $15.79 | $13.88 | $14.10 | $14.10 | 541,674 |
2022-01-25 | $15.28 | $15.63 | $14.44 | $14.90 | $14.90 | 372,129 |
2022-01-24 | $14.80 | $15.87 | $13.75 | $15.82 | $15.82 | 872,139 |
2022-01-21 | $16.14 | $16.67 | $15.72 | $15.78 | $15.78 | 440,113 |
2022-01-20 | $17.07 | $17.90 | $16.49 | $16.57 | $16.57 | 282,301 |
2022-01-19 | $17.45 | $17.69 | $16.62 | $16.66 | $16.66 | 313,681 |
2022-01-18 | $17.67 | $18.14 | $16.93 | $17.15 | $17.15 | 328,500 |
2022-01-14 | $18.25 | $18.60 | $17.42 | $18.15 | $18.15 | 472,668 |
2022-01-13 | $19.79 | $20.09 | $18.59 | $18.64 | $18.64 | 275,178 |
2022-01-12 | $20.16 | $20.54 | $19.31 | $19.45 | $19.45 | 202,525 |
2022-01-11 | $19.66 | $20.45 | $19.41 | $19.82 | $19.82 | 216,120 |
2022-01-10 | $19.36 | $19.82 | $18.51 | $19.72 | $19.72 | 299,866 |
2022-01-07 | $19.70 | $20.55 | $19.40 | $19.60 | $19.60 | 215,235 |
2022-01-06 | $19.38 | $20.48 | $19.20 | $19.69 | $19.69 | 435,666 |
2022-01-05 | $22.06 | $22.22 | $19.25 | $19.75 | $19.75 | 764,625 |
2022-01-04 | $22.40 | $22.52 | $21.42 | $22.17 | $22.17 | 419,390 |
2022-01-03 | $23.08 | $23.17 | $22.03 | $22.50 | $22.50 | 272,671 |
2021-12-31 | $22.78 | $23.57 | $22.35 | $22.48 | $22.48 | 237,560 |
2021-12-30 | $21.70 | $23.55 | $21.69 | $22.86 | $22.86 | 348,374 |
2021-12-29 | $22.99 | $23.03 | $21.16 | $21.31 | $21.31 | 349,120 |
2021-12-28 | $23.10 | $24.12 | $22.81 | $23.06 | $23.06 | 474,728 |
2021-12-27 | $23.11 | $23.66 | $22.50 | $23.48 | $23.48 | 316,946 |
2021-12-23 | $22.19 | $22.75 | $21.76 | $22.50 | $22.50 | 214,175 |
2021-12-22 | $21.91 | $22.42 | $21.62 | $22.28 | $22.28 | 257,213 |
2021-12-21 | $20.56 | $21.98 | $20.42 | $21.86 | $21.86 | 390,900 |
2021-12-20 | $21.36 | $21.38 | $19.69 | $19.97 | $19.97 | 1,462,867 |
2021-12-17 | $20.61 | $22.61 | $20.13 | $22.19 | $22.19 | 1,302,848 |
2021-12-16 | $23.48 | $23.48 | $21.01 | $21.23 | $21.23 | 488,004 |
2021-12-15 | $21.62 | $23.15 | $20.87 | $22.99 | $22.99 | 440,043 |
2021-12-14 | $22.53 | $23.69 | $21.08 | $21.72 | $21.72 | 812,899 |
2021-12-13 | $23.34 | $23.76 | $22.41 | $22.93 | $22.93 | 307,785 |
2021-12-10 | $23.63 | $24.24 | $23.05 | $23.40 | $23.40 | 292,758 |
2021-12-09 | $23.93 | $24.45 | $23.00 | $23.45 | $23.45 | 421,665 |
2021-12-08 | $23.61 | $24.87 | $22.82 | $24.10 | $24.10 | 465,742 |
2021-12-07 | $22.92 | $24.35 | $22.92 | $23.51 | $23.51 | 467,931 |
2021-12-06 | $21.28 | $22.22 | $20.61 | $21.88 | $21.88 | 474,054 |
2021-12-03 | $23.10 | $23.41 | $20.77 | $21.60 | $21.60 | 849,761 |
2021-12-02 | $23.47 | $23.99 | $22.17 | $22.78 | $22.78 | 688,870 |
2021-12-01 | $26.22 | $26.40 | $23.29 | $23.47 | $23.47 | 440,190 |
2021-11-30 | $25.69 | $26.13 | $24.10 | $25.64 | $25.64 | 600,962 |
2021-11-29 | $26.51 | $27.17 | $25.22 | $25.97 | $25.97 | 550,697 |
2021-11-26 | $25.31 | $26.15 | $24.86 | $25.92 | $25.92 | 236,697 |
2021-11-24 | $25.32 | $26.50 | $24.94 | $26.31 | $26.31 | 740,615 |
2021-11-23 | $26.16 | $27.17 | $24.89 | $25.52 | $25.52 | 527,579 |
2021-11-22 | $29.02 | $29.29 | $26.07 | $26.33 | $26.33 | 693,458 |
2021-11-19 | $27.74 | $29.10 | $27.43 | $29.01 | $29.01 | 941,357 |
2021-11-18 | $27.25 | $27.90 | $26.51 | $27.83 | $27.83 | 1,646,334 |
2021-11-17 | $27.50 | $27.58 | $26.02 | $26.95 | $26.95 | 2,646,232 |
2021-11-16 | $30.75 | $31.38 | $26.63 | $27.74 | $27.74 | 3,291,997 |
2021-11-15 | $35.20 | $35.87 | $32.63 | $33.58 | $33.58 | 549,652 |
2021-11-12 | $33.10 | $34.47 | $33.05 | $34.08 | $34.08 | 326,756 |
2021-11-11 | $32.50 | $34.99 | $32.04 | $32.94 | $32.94 | 585,307 |
2021-11-10 | $36.00 | $37.14 | $31.17 | $31.85 | $31.85 | 1,143,628 |
2021-11-09 | $32.40 | $32.71 | $29.84 | $30.58 | $30.58 | 554,708 |
2021-11-08 | $31.78 | $32.75 | $31.69 | $32.20 | $32.20 | 397,186 |
2021-11-05 | $32.02 | $33.10 | $31.51 | $31.60 | $31.60 | 673,374 |
2021-11-04 | $32.54 | $33.48 | $31.51 | $31.79 | $31.79 | 342,808 |
2021-11-03 | $32.05 | $32.86 | $31.17 | $32.32 | $32.32 | 258,683 |
2021-11-02 | $31.80 | $32.03 | $30.43 | $31.91 | $31.91 | 360,310 |
2021-11-01 | $30.45 | $32.93 | $30.40 | $32.27 | $32.27 | 472,475 |
2021-10-29 | $28.23 | $30.58 | $28.23 | $29.91 | $29.91 | 396,037 |
2021-10-28 | $28.05 | $29.25 | $27.76 | $28.49 | $28.49 | 231,363 |
2021-10-27 | $28.78 | $29.25 | $27.53 | $27.93 | $27.93 | 282,748 |
2021-10-26 | $30.27 | $30.66 | $28.04 | $28.77 | $28.77 | 371,618 |
2021-10-25 | $28.56 | $30.48 | $28.15 | $29.61 | $29.61 | 516,073 |
2021-10-22 | $27.10 | $28.98 | $26.26 | $28.68 | $28.68 | 598,288 |
2021-10-21 | $24.90 | $27.82 | $24.53 | $27.32 | $27.32 | 842,232 |
2021-10-20 | $24.26 | $25.58 | $23.80 | $25.03 | $25.03 | 299,513 |
2021-10-19 | $23.79 | $24.14 | $23.27 | $24.09 | $24.09 | 179,198 |
2021-10-18 | $23.49 | $23.74 | $23.00 | $23.49 | $23.49 | 206,696 |
2021-10-15 | $23.82 | $24.87 | $23.20 | $23.66 | $23.66 | 322,450 |
2021-10-14 | $24.34 | $24.94 | $23.02 | $23.52 | $23.52 | 309,555 |
2021-10-13 | $23.05 | $23.73 | $22.90 | $23.30 | $23.30 | 139,765 |
2021-10-12 | $22.05 | $23.53 | $22.05 | $22.83 | $22.83 | 222,557 |
2021-10-11 | $22.80 | $23.31 | $22.06 | $22.07 | $22.07 | 224,119 |
2021-10-08 | $23.66 | $23.74 | $22.86 | $22.92 | $22.92 | 199,689 |
2021-10-07 | $23.30 | $24.13 | $23.12 | $23.46 | $23.46 | 253,491 |
2021-10-06 | $22.14 | $23.20 | $21.92 | $22.79 | $22.79 | 242,468 |
2021-10-05 | $21.89 | $22.80 | $21.54 | $22.46 | $22.46 | 238,582 |
2021-10-04 | $23.15 | $23.48 | $21.30 | $21.70 | $21.70 | 305,209 |
2021-10-01 | $23.82 | $23.82 | $22.51 | $23.31 | $23.31 | 349,134 |
2021-09-30 | $23.41 | $24.27 | $23.23 | $23.89 | $23.89 | 416,453 |
2021-09-29 | $23.48 | $23.93 | $22.86 | $23.26 | $23.26 | 334,554 |
2021-09-28 | $24.59 | $24.76 | $23.00 | $23.17 | $23.17 | 389,590 |
2021-09-27 | $25.20 | $26.16 | $24.65 | $25.36 | $25.36 | 367,600 |
2021-09-24 | $24.75 | $25.77 | $24.31 | $25.59 | $25.59 | 475,151 |
2021-09-23 | $22.08 | $25.38 | $21.86 | $24.98 | $24.98 | 818,428 |
2021-09-22 | $21.02 | $21.92 | $20.62 | $21.54 | $21.54 | 259,409 |
2021-09-21 | $20.87 | $21.17 | $20.19 | $20.87 | $20.87 | 261,278 |
2021-09-20 | $20.98 | $21.30 | $19.98 | $20.53 | $20.53 | 376,648 |
2021-09-17 | $21.96 | $22.52 | $21.25 | $21.90 | $21.90 | 626,505 |
2021-09-16 | $20.56 | $21.68 | $20.29 | $21.63 | $21.63 | 330,546 |
2021-09-15 | $19.95 | $20.81 | $19.37 | $20.71 | $20.71 | 197,752 |
2021-09-14 | $20.97 | $21.40 | $19.74 | $19.97 | $19.97 | 242,285 |
2021-09-13 | $19.90 | $21.12 | $19.22 | $20.71 | $20.71 | 403,850 |
2021-09-10 | $20.20 | $20.41 | $19.66 | $19.91 | $19.91 | 244,670 |
2021-09-09 | $20.14 | $20.78 | $19.90 | $20.10 | $20.10 | 219,925 |
2021-09-08 | $21.14 | $21.42 | $20.08 | $20.22 | $20.22 | 289,249 |
2021-09-07 | $21.80 | $22.23 | $21.01 | $21.04 | $21.04 | 282,628 |
2021-09-03 | $21.62 | $22.48 | $21.41 | $21.69 | $21.69 | 188,950 |
2021-09-02 | $21.26 | $22.32 | $21.22 | $21.55 | $21.55 | 326,013 |
2021-09-01 | $20.82 | $21.56 | $20.52 | $21.19 | $21.19 | 285,114 |
2021-08-31 | $19.86 | $20.90 | $19.52 | $20.87 | $20.87 | 349,793 |
2021-08-30 | $20.44 | $20.49 | $19.29 | $20.03 | $20.03 | 277,153 |
2021-08-27 | $19.09 | $20.18 | $19.09 | $20.18 | $20.18 | 189,765 |
2021-08-26 | $19.25 | $19.96 | $18.87 | $18.94 | $18.94 | 178,071 |
2021-08-25 | $19.35 | $19.78 | $19.11 | $19.42 | $19.42 | 160,309 |
2021-08-24 | $18.80 | $19.50 | $18.79 | $19.36 | $19.36 | 196,601 |
2021-08-23 | $18.02 | $18.99 | $17.92 | $18.78 | $18.78 | 236,471 |
2021-08-20 | $17.34 | $17.97 | $17.34 | $17.73 | $17.73 | 218,100 |
2021-08-19 | $18.32 | $18.42 | $17.31 | $17.51 | $17.51 | 305,752 |
2021-08-18 | $18.65 | $19.14 | $18.20 | $18.66 | $18.66 | 189,878 |
2021-08-17 | $18.77 | $19.06 | $18.37 | $18.57 | $18.57 | 301,571 |
2021-08-16 | $19.88 | $19.88 | $18.66 | $19.06 | $19.06 | 374,301 |
2021-08-13 | $21.73 | $21.75 | $20.06 | $20.14 | $20.14 | 286,629 |
2021-08-12 | $21.22 | $21.71 | $20.94 | $21.66 | $21.66 | 162,438 |
2021-08-11 | $22.45 | $22.47 | $21.11 | $21.49 | $21.49 | 153,732 |
2021-08-10 | $22.00 | $22.24 | $21.32 | $22.15 | $22.15 | 280,651 |
2021-08-09 | $22.02 | $22.38 | $21.63 | $22.00 | $22.00 | 187,781 |
2021-08-06 | $22.64 | $22.66 | $21.65 | $21.98 | $21.98 | 366,619 |
2021-08-05 | $20.85 | $22.66 | $20.65 | $22.58 | $22.58 | 499,093 |
2021-08-04 | $20.10 | $21.56 | $20.10 | $20.77 | $20.77 | 506,078 |
2021-08-03 | $21.25 | $21.57 | $19.70 | $20.38 | $20.38 | 330,626 |
2021-08-02 | $20.42 | $21.50 | $20.07 | $21.11 | $21.11 | 476,018 |
2021-07-30 | $20.65 | $21.23 | $20.60 | $20.68 | $20.68 | 448,498 |
2021-07-29 | $21.97 | $22.26 | $20.87 | $21.03 | $21.03 | 320,548 |
2021-07-28 | $21.50 | $22.51 | $21.16 | $22.08 | $22.08 | 476,726 |
2021-07-27 | $21.03 | $21.35 | $19.77 | $21.25 | $21.25 | 928,841 |
2021-07-26 | $21.87 | $21.87 | $20.62 | $21.26 | $21.26 | 491,633 |
2021-07-23 | $20.54 | $21.26 | $20.08 | $21.15 | $21.15 | 783,071 |
2021-07-22 | $21.45 | $21.49 | $19.23 | $20.21 | $20.21 | 983,973 |
2021-07-21 | $17.93 | $18.75 | $17.65 | $18.70 | $18.70 | 233,637 |
2021-07-20 | $17.40 | $18.21 | $16.88 | $17.92 | $17.92 | 271,209 |
2021-07-19 | $16.72 | $17.59 | $16.45 | $17.40 | $17.40 | 280,051 |
2021-07-16 | $17.63 | $17.73 | $16.95 | $17.06 | $17.06 | 277,813 |
2021-07-15 | $17.10 | $17.55 | $16.77 | $17.36 | $17.36 | 306,067 |
2021-07-14 | $18.04 | $18.05 | $17.13 | $17.23 | $17.23 | 217,487 |
2021-07-13 | $18.21 | $18.31 | $17.72 | $17.96 | $17.96 | 268,493 |
2021-07-12 | $18.38 | $18.47 | $17.45 | $18.27 | $18.27 | 283,210 |
2021-07-09 | $18.00 | $18.34 | $17.70 | $18.32 | $18.32 | 222,630 |
2021-07-08 | $17.62 | $18.16 | $17.10 | $17.83 | $17.83 | 445,921 |
2021-07-07 | $19.25 | $19.27 | $17.95 | $18.06 | $18.06 | 306,136 |
2021-07-06 | $19.00 | $19.72 | $18.94 | $19.28 | $19.28 | 294,967 |
2021-07-02 | $20.26 | $20.63 | $18.92 | $18.92 | $18.92 | 352,129 |
2021-07-01 | $19.73 | $20.59 | $19.60 | $20.19 | $20.19 | 395,364 |
2021-06-30 | $20.57 | $20.57 | $19.61 | $19.71 | $19.71 | 467,402 |
2021-06-29 | $21.18 | $21.43 | $20.42 | $20.62 | $20.62 | 282,256 |
2021-06-28 | $20.85 | $21.45 | $20.29 | $21.11 | $21.11 | 389,266 |
2021-06-25 | $21.00 | $21.24 | $20.51 | $20.81 | $20.81 | 420,578 |
2021-06-24 | $21.81 | $22.00 | $20.72 | $20.98 | $20.98 | 455,522 |
2021-06-23 | $21.65 | $22.10 | $21.17 | $21.66 | $21.66 | 547,654 |
2021-06-22 | $20.70 | $21.65 | $20.40 | $21.53 | $21.53 | 449,078 |
2021-06-21 | $22.82 | $22.82 | $20.19 | $20.53 | $20.53 | 808,074 |
2021-06-18 | $22.37 | $23.41 | $22.24 | $22.93 | $22.93 | 1,261,316 |
2021-06-17 | $21.61 | $23.30 | $21.61 | $22.75 | $22.75 | 624,952 |
2021-06-16 | $21.19 | $21.95 | $20.69 | $21.95 | $21.95 | 645,967 |
2021-06-15 | $21.94 | $22.00 | $21.00 | $21.34 | $21.34 | 338,710 |
2021-06-14 | $21.70 | $22.48 | $21.38 | $21.90 | $21.90 | 397,616 |
2021-06-11 | $21.10 | $21.75 | $20.86 | $21.67 | $21.67 | 463,263 |
2021-06-10 | $20.79 | $21.08 | $20.31 | $20.86 | $20.86 | 318,712 |
2021-06-09 | $21.60 | $21.64 | $20.61 | $20.81 | $20.81 | 473,845 |
2021-06-08 | $20.56 | $21.44 | $20.36 | $21.10 | $21.10 | 601,664 |
2021-06-07 | $18.25 | $20.46 | $18.06 | $20.23 | $20.23 | 684,912 |
2021-06-04 | $18.52 | $18.88 | $17.90 | $18.00 | $18.00 | 463,422 |
2021-06-03 | $19.14 | $19.34 | $18.04 | $18.13 | $18.13 | 498,194 |
2021-06-02 | $18.72 | $19.58 | $18.38 | $19.51 | $19.51 | 393,152 |
2021-06-01 | $19.29 | $19.60 | $18.21 | $18.72 | $18.72 | 522,913 |
2021-05-28 | $19.67 | $20.23 | $18.98 | $19.17 | $19.17 | 493,836 |
2021-05-27 | $19.21 | $19.35 | $18.24 | $19.24 | $19.24 | 771,340 |
2021-05-26 | $18.32 | $19.41 | $18.32 | $19.21 | $19.21 | 341,816 |
2021-05-25 | $18.69 | $19.25 | $18.10 | $18.15 | $18.15 | 442,645 |
2021-05-24 | $18.15 | $18.71 | $17.82 | $18.50 | $18.50 | 378,022 |
2021-05-21 | $18.59 | $18.75 | $17.90 | $17.94 | $17.94 | 267,029 |
2021-05-20 | $18.48 | $19.00 | $18.05 | $18.30 | $18.30 | 444,915 |
2021-05-19 | $18.02 | $18.92 | $17.83 | $18.38 | $18.38 | 503,529 |
2021-05-18 | $17.33 | $19.41 | $17.08 | $18.59 | $18.59 | 730,323 |
2021-05-17 | $18.01 | $18.23 | $16.57 | $17.09 | $17.09 | 642,239 |
2021-05-14 | $17.84 | $18.53 | $17.63 | $18.33 | $18.33 | 367,299 |
2021-05-13 | $18.15 | $18.81 | $16.74 | $17.39 | $17.39 | 752,531 |
2021-05-12 | $18.57 | $18.95 | $17.40 | $17.69 | $17.69 | 729,179 |
2021-05-11 | $17.80 | $19.56 | $17.00 | $19.19 | $19.19 | 721,945 |
2021-05-10 | $19.90 | $20.00 | $18.75 | $18.88 | $18.88 | 682,449 |
2021-05-07 | $19.86 | $20.92 | $19.57 | $19.96 | $19.96 | 691,531 |
2021-05-06 | $19.40 | $19.52 | $18.72 | $19.24 | $19.24 | 892,380 |
2021-05-05 | $20.64 | $21.48 | $19.36 | $19.58 | $19.58 | 1,266,940 |
2021-05-04 | $21.95 | $22.01 | $20.00 | $20.02 | $20.02 | 1,009,055 |
2021-05-03 | $24.23 | $24.24 | $22.00 | $22.30 | $22.30 | 699,684 |
2021-04-30 | $23.79 | $25.19 | $23.70 | $24.12 | $24.12 | 495,698 |
2021-04-29 | $26.16 | $26.16 | $23.77 | $24.15 | $24.15 | 591,901 |
2021-04-28 | $25.50 | $26.42 | $25.02 | $26.05 | $26.05 | 374,806 |
2021-04-27 | $27.24 | $27.87 | $25.43 | $25.73 | $25.73 | 521,962 |
2021-04-26 | $26.54 | $27.13 | $25.34 | $26.93 | $26.93 | 423,645 |
2021-04-23 | $26.13 | $26.86 | $25.70 | $26.34 | $26.34 | 475,374 |
2021-04-22 | $26.37 | $28.10 | $26.00 | $26.21 | $26.21 | 716,427 |
2021-04-21 | $23.91 | $26.24 | $23.54 | $26.10 | $26.10 | 448,300 |
2021-04-20 | $25.15 | $26.17 | $23.52 | $24.25 | $24.25 | 732,952 |
2021-04-19 | $27.02 | $27.88 | $24.90 | $25.20 | $25.20 | 803,560 |
2021-04-16 | $27.50 | $28.50 | $26.97 | $27.51 | $27.51 | 972,337 |
2021-04-15 | $27.09 | $27.60 | $25.83 | $27.43 | $27.43 | 855,845 |
2021-04-14 | $25.30 | $28.03 | $25.30 | $27.01 | $27.01 | 1,220,445 |
2021-04-13 | $24.70 | $25.95 | $24.26 | $25.20 | $25.20 | 491,786 |
2021-04-12 | $24.17 | $24.65 | $23.27 | $24.47 | $24.47 | 437,585 |
2021-04-09 | $24.84 | $24.84 | $23.38 | $24.43 | $24.43 | 498,957 |
2021-04-08 | $24.08 | $25.74 | $23.72 | $25.32 | $25.32 | 713,605 |
2021-04-07 | $25.05 | $25.05 | $23.26 | $23.50 | $23.50 | 492,095 |
2021-04-06 | $24.08 | $25.11 | $23.75 | $25.01 | $25.01 | 560,620 |
2021-04-05 | $25.23 | $25.45 | $23.31 | $23.96 | $23.96 | 443,279 |
2021-04-01 | $24.69 | $25.56 | $24.09 | $24.53 | $24.53 | 601,918 |
2021-03-31 | $23.19 | $24.10 | $23.00 | $23.98 | $23.98 | 693,272 |
2021-03-30 | $21.34 | $22.86 | $20.29 | $22.73 | $22.73 | 1,001,589 |
2021-03-29 | $23.33 | $23.61 | $21.15 | $21.49 | $21.49 | 815,488 |
2021-03-26 | $23.95 | $24.81 | $22.41 | $23.49 | $23.49 | 525,640 |
2021-03-25 | $22.82 | $24.51 | $22.47 | $23.72 | $23.72 | 734,730 |
2021-03-24 | $27.33 | $27.84 | $23.05 | $23.58 | $23.58 | 1,007,002 |
2021-03-23 | $27.60 | $28.38 | $26.91 | $27.05 | $27.05 | 712,173 |
2021-03-22 | $27.35 | $28.03 | $27.05 | $27.61 | $27.61 | 645,197 |
2021-03-19 | $27.33 | $28.12 | $26.35 | $26.63 | $26.63 | 1,281,926 |
2021-03-18 | $29.91 | $29.91 | $26.80 | $26.85 | $26.85 | 990,079 |
2021-03-17 | $29.03 | $30.57 | $28.20 | $30.15 | $30.15 | 774,179 |
2021-03-16 | $32.00 | $32.43 | $29.77 | $29.89 | $29.89 | 797,102 |
2021-03-15 | $31.90 | $32.95 | $30.88 | $32.03 | $32.03 | 765,432 |
2021-03-12 | $30.50 | $33.23 | $30.50 | $32.33 | $32.33 | 1,086,076 |
2021-03-11 | $32.27 | $34.88 | $31.60 | $33.84 | $33.84 | 968,289 |
2021-03-10 | $31.73 | $33.65 | $30.29 | $31.10 | $31.10 | 1,450,966 |
2021-03-09 | $30.08 | $38.00 | $29.80 | $30.40 | $30.40 | 3,543,448 |
2021-03-08 | $33.50 | $35.34 | $28.53 | $28.92 | $28.92 | 1,216,169 |
2021-03-05 | $36.99 | $39.18 | $30.48 | $33.21 | $33.21 | 1,669,983 |
2021-03-04 | $35.44 | $37.42 | $31.22 | $34.55 | $34.55 | 2,113,873 |
2021-03-03 | $38.87 | $40.22 | $35.43 | $36.50 | $36.50 | 1,383,175 |
2021-03-02 | $38.42 | $39.78 | $37.52 | $38.58 | $38.58 | 826,857 |
2021-03-01 | $37.77 | $38.99 | $35.88 | $38.49 | $38.49 | 1,054,649 |
2021-02-26 | $34.89 | $37.80 | $33.95 | $36.05 | $36.05 | 1,010,717 |
2021-02-25 | $37.26 | $38.40 | $34.50 | $35.49 | $35.49 | 928,617 |
2021-02-24 | $37.52 | $38.48 | $35.41 | $37.74 | $37.74 | 745,001 |
2021-02-23 | $34.00 | $37.25 | $32.23 | $37.01 | $37.01 | 1,093,136 |
2021-02-22 | $39.74 | $41.59 | $36.28 | $36.66 | $36.66 | 689,140 |
2021-02-19 | $41.25 | $42.49 | $39.40 | $40.07 | $40.07 | 539,770 |
2021-02-18 | $39.89 | $40.43 | $38.02 | $39.50 | $39.50 | 781,998 |
2021-02-17 | $43.05 | $43.23 | $40.10 | $41.09 | $41.09 | 680,205 |
2021-02-16 | $47.04 | $47.53 | $42.03 | $43.65 | $43.65 | 740,294 |
2021-02-12 | $46.45 | $47.73 | $44.32 | $47.00 | $47.00 | 609,121 |
2021-02-11 | $48.59 | $49.32 | $45.60 | $47.35 | $47.35 | 599,062 |
2021-02-10 | $49.56 | $50.34 | $46.50 | $47.70 | $47.70 | 778,945 |
2021-02-09 | $47.10 | $49.51 | $45.60 | $48.83 | $48.83 | 782,819 |
2021-02-08 | $45.60 | $48.10 | $44.62 | $47.08 | $47.08 | 782,919 |
2021-02-05 | $42.63 | $44.18 | $41.70 | $44.16 | $44.16 | 496,907 |
2021-02-04 | $42.50 | $46.50 | $41.58 | $42.28 | $42.28 | 1,113,908 |
2021-02-03 | $40.84 | $42.50 | $40.00 | $41.98 | $41.98 | 592,623 |
2021-02-02 | $41.94 | $42.00 | $38.97 | $39.82 | $39.82 | 520,998 |
2021-02-01 | $39.65 | $41.35 | $38.25 | $40.84 | $40.84 | 729,338 |
2021-01-29 | $40.85 | $42.24 | $38.87 | $39.27 | $39.27 | 696,093 |
2021-01-28 | $39.79 | $43.00 | $39.56 | $40.42 | $40.42 | 908,678 |
2021-01-27 | $38.60 | $43.24 | $37.00 | $39.36 | $39.36 | 706,831 |
2021-01-26 | $41.86 | $42.02 | $38.09 | $40.71 | $40.71 | 932,685 |
2021-01-25 | $42.46 | $45.00 | $40.11 | $41.63 | $41.63 | 867,127 |
2021-01-22 | $38.00 | $41.88 | $37.12 | $41.65 | $41.65 | 649,917 |
2021-01-21 | $40.21 | $40.60 | $38.23 | $39.48 | $39.48 | 471,775 |
2021-01-20 | $40.66 | $43.47 | $39.65 | $40.21 | $40.21 | 868,362 |
2021-01-19 | $39.82 | $41.42 | $38.70 | $40.32 | $40.32 | 775,363 |
2021-01-15 | $40.92 | $42.23 | $38.02 | $38.69 | $38.69 | 695,567 |
2021-01-14 | $37.98 | $42.12 | $37.92 | $40.73 | $40.73 | 1,177,000 |
2021-01-13 | $36.46 | $38.09 | $35.88 | $37.82 | $37.82 | 622,622 |
2021-01-12 | $36.33 | $37.72 | $34.20 | $36.83 | $36.83 | 1,387,681 |
2021-01-11 | $35.39 | $38.34 | $35.31 | $36.54 | $36.54 | 1,515,528 |
2021-01-08 | $33.01 | $38.84 | $32.21 | $38.45 | $38.45 | 2,476,904 |
2021-01-07 | $27.51 | $32.00 | $27.45 | $31.93 | $31.93 | 1,836,009 |
2021-01-06 | $26.19 | $28.19 | $25.65 | $26.85 | $26.85 | 641,605 |
2021-01-05 | $26.30 | $27.66 | $25.86 | $26.58 | $26.58 | 541,778 |
2021-01-04 | $28.65 | $28.72 | $26.10 | $26.49 | $26.49 | 760,219 |
2020-12-31 | $29.14 | $29.58 | $28.18 | $28.45 | $28.45 | 433,677 |
2020-12-30 | $28.24 | $29.60 | $27.71 | $29.11 | $29.11 | 388,565 |
2020-12-29 | $29.66 | $29.81 | $27.10 | $28.03 | $28.03 | 829,537 |
2020-12-28 | $31.87 | $34.04 | $29.10 | $29.47 | $29.47 | 1,777,106 |
2020-12-24 | $29.32 | $30.94 | $28.54 | $30.69 | $30.69 | 605,399 |
2020-12-23 | $31.30 | $33.33 | $29.16 | $29.35 | $29.35 | 1,503,797 |
2020-12-22 | $28.56 | $31.27 | $28.20 | $30.29 | $30.29 | 1,752,950 |
2020-12-21 | $25.35 | $27.92 | $24.66 | $27.63 | $27.63 | 1,182,756 |
2020-12-18 | $26.66 | $26.94 | $25.04 | $25.50 | $25.50 | 1,053,739 |
2020-12-17 | $26.00 | $27.46 | $25.21 | $26.56 | $26.56 | 886,950 |
2020-12-16 | $26.15 | $27.26 | $25.58 | $25.61 | $25.61 | 742,511 |
2020-12-15 | $28.98 | $29.39 | $25.49 | $26.06 | $26.06 | 1,197,660 |
2020-12-14 | $31.85 | $32.12 | $27.80 | $28.20 | $28.20 | 1,356,641 |
2020-12-11 | $29.22 | $31.38 | $28.75 | $30.98 | $30.98 | 1,174,281 |
2020-12-10 | $27.49 | $30.07 | $27.03 | $29.29 | $29.29 | 1,511,028 |
2020-12-09 | $29.28 | $31.19 | $27.66 | $28.29 | $28.29 | 2,268,996 |
2020-12-08 | $30.12 | $31.37 | $27.65 | $28.72 | $28.72 | 1,661,975 |
2020-12-07 | $26.90 | $32.46 | $25.32 | $30.01 | $30.01 | 2,958,726 |
2020-12-04 | $24.03 | $27.30 | $24.00 | $27.15 | $27.15 | 1,849,926 |
2020-12-03 | $21.12 | $25.43 | $20.57 | $23.78 | $23.78 | 4,448,100 |
2020-12-02 | $24.36 | $25.25 | $22.32 | $24.31 | $24.31 | 2,254,901 |
2020-12-01 | $27.60 | $30.31 | $23.71 | $25.28 | $25.28 | 3,886,009 |
2020-11-30 | $23.04 | $35.79 | $22.50 | $26.61 | $26.61 | 14,617,422 |
2020-11-27 | $21.27 | $21.44 | $19.66 | $21.30 | $21.30 | 797,635 |
2020-11-25 | $17.35 | $21.10 | $16.96 | $20.86 | $20.86 | 2,090,893 |
2020-11-24 | $16.47 | $17.96 | $15.52 | $17.38 | $17.38 | 943,521 |
2020-11-23 | $17.09 | $17.34 | $15.55 | $16.52 | $16.52 | 1,260,694 |
2020-11-20 | $17.01 | $17.85 | $15.65 | $17.42 | $17.42 | 1,831,687 |
2020-11-19 | $14.49 | $16.36 | $14.41 | $16.32 | $16.32 | 1,602,519 |
2020-11-18 | $12.25 | $14.52 | $12.25 | $14.13 | $14.13 | 1,458,038 |
2020-11-17 | $12.80 | $12.95 | $11.97 | $12.34 | $12.34 | 736,066 |
2020-11-16 | $12.49 | $13.34 | $11.92 | $12.77 | $12.77 | 1,012,621 |
2020-11-13 | $11.99 | $12.21 | $11.45 | $12.12 | $12.12 | 783,819 |
2020-11-12 | $11.35 | $12.27 | $11.07 | $11.49 | $11.49 | 920,846 |
2020-11-11 | $10.58 | $11.45 | $10.15 | $11.37 | $11.37 | 899,474 |
2020-11-10 | $10.63 | $10.72 | $9.67 | $10.55 | $10.55 | 1,033,598 |
2020-11-09 | $10.22 | $10.44 | $9.36 | $9.57 | $9.57 | 759,228 |
2020-11-06 | $10.62 | $10.64 | $9.85 | $9.91 | $9.91 | 777,642 |
2020-11-05 | $10.63 | $10.99 | $10.35 | $10.61 | $10.61 | 450,850 |
2020-11-04 | $10.00 | $10.65 | $9.96 | $10.53 | $10.53 | 539,676 |
2020-11-03 | $9.08 | $9.87 | $8.93 | $9.72 | $9.72 | 511,937 |
2020-11-02 | $9.45 | $9.85 | $8.88 | $8.98 | $8.98 | 379,789 |
2020-10-30 | $10.11 | $10.31 | $9.16 | $9.38 | $9.38 | 530,782 |
2020-10-29 | $9.47 | $10.65 | $9.47 | $10.26 | $10.26 | 646,854 |
2020-10-28 | $9.67 | $9.90 | $8.95 | $9.46 | $9.46 | 466,871 |
2020-10-27 | $9.67 | $10.14 | $9.60 | $9.98 | $9.98 | 442,714 |
2020-10-26 | $9.26 | $9.81 | $9.26 | $9.67 | $9.67 | 334,391 |
2020-10-23 | $9.13 | $9.72 | $8.93 | $9.71 | $9.71 | 386,785 |
2020-10-22 | $8.75 | $9.16 | $8.55 | $9.11 | $9.11 | 445,042 |
2020-10-21 | $8.75 | $9.19 | $8.51 | $8.72 | $8.72 | 403,966 |
2020-10-20 | $9.66 | $9.72 | $8.75 | $8.77 | $8.77 | 490,404 |
2020-10-19 | $9.81 | $10.04 | $9.59 | $9.63 | $9.63 | 308,999 |
2020-10-16 | $9.97 | $10.28 | $9.41 | $9.74 | $9.74 | 475,576 |
2020-10-15 | $9.94 | $10.12 | $9.72 | $9.99 | $9.99 | 473,406 |
2020-10-14 | $10.45 | $10.96 | $10.01 | $10.24 | $10.24 | 653,177 |
2020-10-13 | $10.40 | $10.59 | $9.63 | $10.14 | $10.14 | 629,172 |
2020-10-12 | $11.32 | $11.49 | $10.37 | $10.47 | $10.47 | 663,796 |
2020-10-09 | $11.52 | $11.60 | $10.50 | $11.09 | $11.09 | 725,194 |
2020-10-08 | $10.50 | $11.64 | $10.49 | $11.10 | $11.10 | 1,152,331 |
2020-10-07 | $9.25 | $10.49 | $9.20 | $10.31 | $10.31 | 743,308 |
2020-10-06 | $9.52 | $10.00 | $9.05 | $9.11 | $9.11 | 619,563 |
2020-10-05 | $8.98 | $9.49 | $8.91 | $9.44 | $9.44 | 404,124 |
2020-10-02 | $8.75 | $9.22 | $8.50 | $8.85 | $8.85 | 282,043 |
2020-10-01 | $9.23 | $9.32 | $8.90 | $9.05 | $9.05 | 450,008 |
2020-09-30 | $9.42 | $9.62 | $8.98 | $9.16 | $9.16 | 530,220 |
2020-09-29 | $8.98 | $9.38 | $8.75 | $9.37 | $9.37 | 469,935 |
2020-09-28 | $8.55 | $9.05 | $8.37 | $9.02 | $9.02 | 412,923 |
2020-09-25 | $8.12 | $8.48 | $8.03 | $8.41 | $8.41 | 227,975 |
2020-09-24 | $8.41 | $8.43 | $7.88 | $8.06 | $8.06 | 558,328 |
2020-09-23 | $8.79 | $9.31 | $8.51 | $8.53 | $8.53 | 625,820 |
2020-09-22 | $9.10 | $9.22 | $8.47 | $8.95 | $8.95 | 640,616 |
2020-09-21 | $9.31 | $9.87 | $8.55 | $8.79 | $8.79 | 1,067,461 |
2020-09-18 | $8.92 | $10.43 | $8.80 | $9.62 | $9.62 | 3,738,037 |
2020-09-17 | $7.75 | $8.51 | $7.38 | $8.33 | $8.33 | 715,284 |
2020-09-16 | $7.94 | $8.07 | $7.63 | $7.71 | $7.71 | 519,713 |
2020-09-15 | $7.29 | $7.83 | $7.29 | $7.80 | $7.80 | 617,907 |
2020-09-14 | $6.88 | $7.37 | $6.63 | $7.28 | $7.28 | 582,123 |
2020-09-11 | $7.38 | $7.42 | $6.85 | $6.85 | $6.85 | 651,491 |
2020-09-10 | $7.88 | $7.89 | $7.17 | $7.30 | $7.30 | 666,417 |
2020-09-09 | $7.43 | $7.88 | $7.19 | $7.79 | $7.79 | 606,694 |
2020-09-08 | $7.31 | $7.62 | $7.13 | $7.24 | $7.24 | 597,486 |
2020-09-04 | $8.09 | $8.30 | $6.83 | $7.66 | $7.66 | 927,433 |
2020-09-03 | $9.16 | $9.16 | $8.12 | $8.20 | $8.20 | 763,154 |
2020-09-02 | $9.10 | $9.44 | $8.42 | $9.29 | $9.29 | 901,147 |
2020-09-01 | $8.25 | $9.17 | $8.16 | $9.10 | $9.10 | 825,245 |
2020-08-31 | $8.56 | $8.67 | $8.04 | $8.27 | $8.27 | 1,054,873 |
2020-08-28 | $8.83 | $8.99 | $8.52 | $8.64 | $8.64 | 480,588 |
2020-08-27 | $9.30 | $9.48 | $8.50 | $8.83 | $8.83 | 748,990 |
2020-08-26 | $9.23 | $9.58 | $9.22 | $9.28 | $9.28 | 338,015 |
2020-08-25 | $9.20 | $9.50 | $8.85 | $9.28 | $9.28 | 679,222 |
2020-08-24 | $9.82 | $10.12 | $9.01 | $9.17 | $9.17 | 884,685 |
2020-08-21 | $10.69 | $10.75 | $9.66 | $9.96 | $9.96 | 1,070,796 |
2020-08-20 | $10.84 | $11.06 | $10.66 | $10.78 | $10.78 | 403,280 |
2020-08-19 | $11.00 | $11.25 | $10.82 | $10.91 | $10.91 | 355,562 |
2020-08-18 | $11.28 | $11.46 | $10.76 | $11.09 | $11.09 | 332,542 |
2020-08-17 | $10.66 | $11.18 | $10.66 | $11.17 | $11.17 | 509,786 |
2020-08-14 | $10.60 | $10.83 | $10.42 | $10.80 | $10.80 | 385,948 |
2020-08-13 | $10.39 | $11.24 | $10.35 | $10.53 | $10.53 | 659,334 |
2020-08-12 | $12.16 | $12.29 | $10.30 | $10.35 | $10.35 | 1,254,734 |
2020-08-11 | $12.50 | $13.18 | $11.81 | $12.06 | $12.06 | 1,035,988 |
2020-08-10 | $13.12 | $13.42 | $12.26 | $12.95 | $12.95 | 1,113,313 |
2020-08-07 | $12.81 | $13.16 | $12.34 | $12.98 | $12.98 | 723,084 |
2020-08-06 | $12.52 | $13.23 | $12.33 | $12.77 | $12.77 | 602,681 |
2020-08-05 | $12.60 | $12.93 | $12.23 | $12.61 | $12.61 | 634,719 |
2020-08-04 | $12.36 | $12.65 | $11.97 | $12.49 | $12.49 | 643,801 |
2020-08-03 | $11.32 | $12.47 | $11.32 | $12.47 | $12.47 | 1,026,547 |
2020-07-31 | $11.90 | $11.91 | $10.96 | $11.32 | $11.32 | 822,954 |
2020-07-30 | $11.42 | $11.59 | $10.85 | $11.46 | $11.46 | 684,384 |
2020-07-29 | $11.66 | $11.66 | $11.09 | $11.51 | $11.51 | 541,867 |
2020-07-28 | $11.27 | $12.11 | $11.09 | $11.46 | $11.46 | 984,673 |
2020-07-27 | $11.01 | $11.40 | $10.57 | $11.26 | $11.26 | 971,074 |
2020-07-24 | $11.04 | $11.17 | $10.55 | $10.83 | $10.83 | 468,768 |
2020-07-23 | $11.65 | $11.97 | $11.12 | $11.25 | $11.25 | 494,285 |
2020-07-22 | $12.24 | $12.40 | $11.73 | $11.80 | $11.80 | 413,307 |
2020-07-21 | $12.82 | $12.88 | $11.84 | $12.16 | $12.16 | 735,184 |
2020-07-20 | $11.99 | $12.75 | $11.91 | $12.66 | $12.66 | 881,841 |
2020-07-17 | $11.12 | $12.48 | $11.12 | $11.99 | $11.99 | 1,224,133 |
2020-07-16 | $11.33 | $11.38 | $10.85 | $11.29 | $11.29 | 603,218 |
2020-07-15 | $11.34 | $11.83 | $11.09 | $11.39 | $11.39 | 828,042 |
2020-07-14 | $11.62 | $12.05 | $10.54 | $11.42 | $11.42 | 1,318,414 |
2020-07-13 | $13.58 | $14.31 | $11.65 | $11.69 | $11.69 | 1,800,855 |
2020-07-10 | $14.33 | $14.47 | $13.21 | $13.75 | $13.75 | 2,170,058 |
2020-07-09 | $13.32 | $15.94 | $13.20 | $15.23 | $15.23 | 6,929,339 |
2020-07-08 | $12.24 | $12.30 | $11.20 | $12.15 | $12.15 | 1,699,508 |
2020-07-07 | $13.14 | $13.24 | $11.73 | $12.38 | $12.38 | 1,850,699 |
2020-07-06 | $14.80 | $14.97 | $13.02 | $13.11 | $13.11 | 2,321,719 |
2020-07-02 | $16.60 | $16.94 | $15.05 | $15.63 | $15.63 | 1,082,262 |
2020-07-01 | $15.00 | $16.68 | $14.93 | $16.44 | $16.44 | 1,205,752 |
2020-06-30 | $17.03 | $17.07 | $14.51 | $14.86 | $14.86 | 2,161,401 |
2020-06-29 | $17.20 | $17.89 | $16.07 | $16.93 | $16.93 | 833,627 |
2020-06-26 | $18.27 | $18.68 | $16.65 | $17.15 | $17.15 | 4,778,884 |
2020-06-25 | $16.90 | $18.55 | $16.09 | $18.55 | $18.55 | 1,440,859 |
2020-06-24 | $17.48 | $18.41 | $14.25 | $16.73 | $16.73 | 3,069,950 |
2020-06-23 | $18.60 | $19.67 | $17.21 | $17.41 | $17.41 | 1,802,365 |
2020-06-22 | $16.83 | $19.18 | $16.13 | $18.42 | $18.42 | 1,935,684 |
2020-06-19 | $17.08 | $18.30 | $16.62 | $16.89 | $16.89 | 3,007,285 |
2020-06-18 | $14.00 | $16.97 | $13.85 | $16.89 | $16.89 | 2,063,613 |
2020-06-17 | $14.81 | $14.98 | $13.61 | $13.81 | $13.81 | 824,231 |
2020-06-16 | $14.13 | $15.20 | $14.01 | $14.25 | $14.25 | 1,067,085 |
2020-06-15 | $12.01 | $13.74 | $11.90 | $13.48 | $13.48 | 1,155,962 |
2020-06-12 | $12.25 | $12.95 | $12.13 | $12.57 | $12.57 | 483,253 |
2020-06-11 | $11.89 | $12.99 | $11.25 | $11.97 | $11.97 | 942,978 |
2020-06-10 | $13.79 | $14.18 | $13.01 | $13.12 | $13.12 | 821,577 |
2020-06-09 | $12.50 | $13.94 | $12.10 | $13.64 | $13.64 | 1,193,517 |
2020-06-08 | $11.20 | $12.73 | $11.20 | $12.61 | $12.61 | 1,003,801 |
2020-06-05 | $13.70 | $13.97 | $10.29 | $11.16 | $11.16 | 2,510,024 |
2020-06-04 | $11.82 | $14.54 | $11.71 | $13.29 | $13.29 | 2,854,131 |
2020-06-03 | $9.90 | $12.20 | $9.40 | $12.02 | $12.02 | 1,724,197 |
2020-06-02 | $8.93 | $10.03 | $8.92 | $9.70 | $9.70 | 1,355,364 |
2020-06-01 | $8.49 | $8.91 | $8.34 | $8.82 | $8.82 | 881,174 |
2020-05-29 | $8.00 | $8.60 | $7.54 | $8.49 | $8.49 | 623,621 |
2020-05-28 | $8.25 | $8.65 | $8.01 | $8.04 | $8.04 | 729,430 |
2020-05-27 | $8.15 | $8.46 | $7.96 | $8.32 | $8.32 | 591,052 |
2020-05-26 | $8.27 | $8.49 | $7.91 | $8.10 | $8.10 | 539,190 |
2020-05-22 | $8.26 | $8.76 | $7.86 | $8.03 | $8.03 | 750,106 |
2020-05-21 | $7.60 | $8.51 | $7.58 | $8.24 | $8.24 | 1,115,231 |
2020-05-20 | $7.23 | $7.62 | $7.23 | $7.61 | $7.61 | 633,404 |
2020-05-19 | $7.01 | $7.66 | $6.93 | $7.14 | $7.14 | 738,068 |
2020-05-18 | $7.10 | $7.57 | $6.93 | $6.99 | $6.99 | 738,343 |
2020-05-15 | $6.92 | $7.10 | $6.70 | $6.92 | $6.92 | 382,862 |
2020-05-14 | $6.75 | $7.05 | $6.35 | $7.01 | $7.01 | 631,553 |
2020-05-13 | $7.20 | $7.55 | $6.43 | $6.78 | $6.78 | 823,785 |
2020-05-12 | $6.99 | $7.49 | $6.35 | $7.14 | $7.14 | 1,513,252 |
2020-05-11 | $5.89 | $6.80 | $5.69 | $6.56 | $6.56 | 866,769 |
2020-05-08 | $6.56 | $6.67 | $5.36 | $5.93 | $5.93 | 1,554,270 |
2020-05-07 | $6.49 | $6.97 | $6.05 | $6.40 | $6.40 | 772,378 |
2020-05-06 | $6.58 | $7.35 | $6.32 | $6.52 | $6.52 | 936,728 |
2020-05-05 | $6.40 | $6.90 | $5.77 | $6.63 | $6.63 | 1,424,195 |
2020-05-04 | $4.93 | $6.48 | $4.86 | $6.45 | $6.45 | 2,858,410 |
2020-05-01 | $5.16 | $5.17 | $4.73 | $4.98 | $4.98 | 626,335 |
2020-04-30 | $4.74 | $5.34 | $4.68 | $5.14 | $5.14 | 863,328 |
2020-04-29 | $4.09 | $4.88 | $4.09 | $4.73 | $4.73 | 1,020,654 |
2020-04-28 | $4.00 | $4.12 | $3.82 | $4.03 | $4.03 | 276,048 |
2020-04-27 | $4.07 | $4.08 | $3.88 | $4.00 | $4.00 | 285,183 |
2020-04-24 | $3.95 | $4.05 | $3.83 | $4.01 | $4.01 | 161,144 |
2020-04-23 | $4.08 | $4.08 | $3.80 | $3.98 | $3.98 | 337,322 |
2020-04-22 | $3.92 | $4.07 | $3.90 | $4.02 | $4.02 | 261,033 |
2020-04-21 | $3.80 | $3.90 | $3.60 | $3.82 | $3.82 | 228,525 |
2020-04-20 | $3.64 | $4.15 | $3.64 | $3.86 | $3.86 | 588,805 |
2020-04-17 | $3.85 | $3.88 | $3.35 | $3.74 | $3.74 | 687,323 |
2020-04-16 | $3.40 | $3.77 | $3.22 | $3.74 | $3.74 | 721,376 |
2020-04-15 | $3.12 | $3.50 | $2.97 | $3.33 | $3.33 | 952,812 |
2020-04-14 | $3.19 | $3.38 | $3.07 | $3.11 | $3.11 | 795,382 |
2020-04-13 | $2.97 | $3.38 | $2.95 | $3.19 | $3.19 | 948,392 |
2020-04-09 | $2.98 | $3.11 | $2.80 | $2.96 | $2.96 | 406,146 |
2020-04-08 | $2.94 | $3.05 | $2.84 | $2.89 | $2.89 | 354,023 |
2020-04-07 | $2.89 | $3.10 | $2.75 | $2.91 | $2.91 | 385,414 |
2020-04-06 | $2.35 | $3.17 | $2.30 | $2.78 | $2.78 | 1,654,413 |
2020-04-03 | $2.03 | $2.26 | $2.01 | $2.23 | $2.23 | 136,908 |
2020-04-02 | $2.07 | $2.20 | $2.00 | $2.05 | $2.05 | 113,166 |
2020-04-01 | $2.25 | $2.29 | $2.07 | $2.12 | $2.12 | 104,943 |
2020-03-31 | $2.42 | $2.50 | $2.26 | $2.33 | $2.33 | 116,159 |
2020-03-30 | $2.35 | $2.47 | $2.24 | $2.42 | $2.42 | 174,389 |
2020-03-27 | $2.32 | $2.44 | $2.25 | $2.29 | $2.29 | 171,161 |
2020-03-26 | $2.20 | $2.45 | $2.18 | $2.43 | $2.43 | 307,533 |
2020-03-25 | $1.98 | $2.30 | $1.93 | $2.16 | $2.16 | 203,518 |
2020-03-24 | $2.13 | $2.17 | $1.96 | $1.98 | $1.98 | 224,825 |
2020-03-23 | $2.00 | $2.11 | $1.86 | $2.10 | $2.10 | 244,718 |
2020-03-20 | $1.99 | $2.18 | $1.87 | $2.00 | $2.00 | 240,263 |
2020-03-19 | $1.85 | $2.00 | $1.69 | $1.94 | $1.94 | 236,843 |
2020-03-18 | $1.62 | $1.83 | $1.55 | $1.81 | $1.81 | 304,297 |
2020-03-17 | $1.52 | $1.99 | $1.50 | $1.75 | $1.75 | 386,332 |
2020-03-16 | $1.80 | $1.87 | $1.22 | $1.52 | $1.52 | 625,871 |
2020-03-13 | $2.01 | $2.20 | $1.84 | $1.89 | $1.89 | 401,650 |
2020-03-12 | $1.99 | $2.14 | $1.80 | $2.02 | $2.02 | 328,564 |
2020-03-11 | $2.56 | $2.70 | $2.10 | $2.14 | $2.14 | 475,854 |
2020-03-10 | $2.75 | $2.75 | $2.35 | $2.44 | $2.44 | 433,364 |
2020-03-09 | $2.46 | $2.68 | $2.40 | $2.40 | $2.40 | 329,761 |
2020-03-06 | $2.99 | $3.04 | $2.71 | $2.75 | $2.75 | 459,918 |
2020-03-05 | $3.08 | $3.21 | $2.92 | $3.04 | $3.04 | 529,618 |
2020-03-04 | $3.10 | $3.60 | $3.10 | $3.37 | $3.37 | 1,410,098 |
2020-03-03 | $2.95 | $3.10 | $2.89 | $2.99 | $2.99 | 348,765 |
2020-03-02 | $2.77 | $2.97 | $2.77 | $2.90 | $2.90 | 341,991 |
2020-02-28 | $2.61 | $2.71 | $2.42 | $2.68 | $2.68 | 574,756 |
2020-02-27 | $2.90 | $2.90 | $2.67 | $2.71 | $2.71 | 375,366 |
2020-02-26 | $2.94 | $3.13 | $2.90 | $2.98 | $2.98 | 242,831 |
2020-02-25 | $3.20 | $3.30 | $2.88 | $2.94 | $2.94 | 558,374 |
2020-02-24 | $3.21 | $3.33 | $3.01 | $3.21 | $3.21 | 474,536 |
2020-02-21 | $3.33 | $3.36 | $3.05 | $3.30 | $3.30 | 457,834 |
2020-02-20 | $3.06 | $3.30 | $2.95 | $3.30 | $3.30 | 516,486 |
2020-02-19 | $3.00 | $3.08 | $2.90 | $3.03 | $3.03 | 237,600 |
2020-02-18 | $3.18 | $3.25 | $2.75 | $2.93 | $2.93 | 683,505 |
2020-02-14 | $2.92 | $3.14 | $2.89 | $3.10 | $3.10 | 1,144,489 |
2020-02-13 | $2.59 | $2.89 | $2.58 | $2.86 | $2.86 | 560,471 |
2020-02-12 | $2.48 | $2.64 | $2.46 | $2.58 | $2.58 | 287,177 |
2020-02-11 | $2.50 | $2.50 | $2.36 | $2.44 | $2.44 | 267,912 |
2020-02-10 | $2.46 | $2.52 | $2.45 | $2.49 | $2.49 | 152,213 |
2020-02-07 | $2.43 | $2.48 | $2.39 | $2.43 | $2.43 | 184,079 |
2020-02-06 | $2.37 | $2.50 | $2.34 | $2.41 | $2.41 | 313,302 |
2020-02-05 | $2.35 | $2.42 | $2.28 | $2.33 | $2.33 | 247,275 |
2020-02-04 | $2.22 | $2.34 | $2.15 | $2.33 | $2.33 | 361,883 |
2020-02-03 | $2.25 | $2.26 | $2.12 | $2.17 | $2.17 | 284,757 |
2020-01-31 | $2.25 | $2.26 | $2.11 | $2.24 | $2.24 | 352,902 |
2020-01-30 | $2.14 | $2.24 | $2.10 | $2.21 | $2.21 | 406,309 |
2020-01-29 | $2.36 | $2.40 | $2.14 | $2.16 | $2.16 | 701,902 |
2020-01-28 | $2.25 | $2.35 | $2.15 | $2.35 | $2.35 | 447,498 |
2020-01-27 | $2.24 | $2.26 | $2.13 | $2.17 | $2.17 | 314,620 |
2020-01-24 | $2.35 | $2.35 | $2.18 | $2.24 | $2.24 | 579,065 |
2020-01-23 | $2.44 | $2.44 | $2.20 | $2.33 | $2.33 | 421,462 |
2020-01-22 | $2.47 | $2.51 | $2.38 | $2.40 | $2.40 | 271,602 |
2020-01-21 | $2.50 | $2.50 | $2.37 | $2.47 | $2.47 | 288,462 |
2020-01-17 | $2.66 | $2.66 | $2.45 | $2.49 | $2.49 | 487,451 |
2020-01-16 | $2.45 | $2.54 | $2.42 | $2.49 | $2.49 | 281,568 |
2020-01-15 | $2.37 | $2.49 | $2.37 | $2.40 | $2.40 | 162,286 |
2020-01-14 | $2.44 | $2.46 | $2.35 | $2.40 | $2.40 | 297,526 |
2020-01-13 | $2.49 | $2.50 | $2.37 | $2.40 | $2.40 | 328,502 |
2020-01-10 | $2.59 | $2.63 | $2.46 | $2.49 | $2.49 | 333,736 |
2020-01-09 | $2.70 | $2.70 | $2.53 | $2.59 | $2.59 | 309,285 |
2020-01-08 | $2.66 | $2.75 | $2.63 | $2.67 | $2.67 | 314,998 |
2020-01-07 | $2.70 | $2.70 | $2.61 | $2.64 | $2.64 | 137,638 |
2020-01-06 | $2.56 | $2.71 | $2.46 | $2.69 | $2.69 | 500,810 |
2020-01-03 | $2.50 | $2.56 | $2.44 | $2.56 | $2.56 | 188,142 |
2020-01-02 | $2.53 | $2.57 | $2.38 | $2.53 | $2.53 | 358,752 |
2019-12-31 | $2.37 | $2.56 | $2.32 | $2.49 | $2.49 | 838,196 |
2019-12-30 | $2.57 | $2.57 | $2.36 | $2.37 | $2.37 | 1,021,915 |
2019-12-27 | $2.59 | $2.63 | $2.31 | $2.55 | $2.55 | 714,041 |
2019-12-26 | $2.64 | $2.68 | $2.51 | $2.52 | $2.52 | 399,986 |
2019-12-24 | $2.57 | $2.67 | $2.57 | $2.64 | $2.64 | 157,225 |
2019-12-23 | $2.57 | $2.67 | $2.55 | $2.60 | $2.60 | 433,612 |
2019-12-20 | $2.66 | $2.68 | $2.57 | $2.61 | $2.61 | 431,603 |
2019-12-19 | $2.68 | $2.74 | $2.62 | $2.68 | $2.68 | 227,536 |
2019-12-18 | $2.64 | $2.74 | $2.56 | $2.62 | $2.62 | 394,138 |
2019-12-17 | $2.63 | $2.70 | $2.55 | $2.61 | $2.61 | 358,394 |
2019-12-16 | $2.72 | $2.79 | $2.56 | $2.66 | $2.66 | 410,308 |
2019-12-13 | $2.78 | $2.87 | $2.71 | $2.72 | $2.72 | 219,493 |
2019-12-12 | $2.77 | $2.85 | $2.71 | $2.82 | $2.82 | 310,929 |
2019-12-11 | $2.87 | $2.98 | $2.75 | $2.78 | $2.78 | 427,210 |
2019-12-10 | $2.99 | $3.05 | $2.88 | $2.90 | $2.90 | 276,422 |
2019-12-09 | $2.99 | $3.03 | $2.95 | $3.00 | $3.00 | 293,873 |
2019-12-06 | $2.90 | $3.04 | $2.88 | $2.96 | $2.96 | 291,909 |
2019-12-05 | $2.88 | $3.03 | $2.83 | $2.88 | $2.88 | 296,892 |
2019-12-04 | $2.88 | $2.98 | $2.80 | $2.84 | $2.84 | 157,281 |
2019-12-03 | $2.83 | $2.98 | $2.79 | $2.85 | $2.85 | 218,681 |
2019-12-02 | $3.05 | $3.05 | $2.76 | $2.91 | $2.91 | 503,741 |
2019-11-29 | $3.07 | $3.19 | $3.00 | $3.02 | $3.02 | 112,282 |
2019-11-27 | $3.13 | $3.18 | $3.00 | $3.09 | $3.09 | 253,033 |
2019-11-26 | $3.25 | $3.48 | $3.08 | $3.13 | $3.13 | 833,009 |
2019-11-25 | $3.10 | $3.23 | $3.05 | $3.20 | $3.20 | 323,646 |
2019-11-22 | $2.95 | $3.09 | $2.92 | $3.08 | $3.08 | 174,542 |
2019-11-21 | $3.17 | $3.23 | $2.90 | $2.93 | $2.93 | 357,544 |
2019-11-20 | $3.13 | $3.25 | $3.07 | $3.07 | $3.07 | 377,737 |
2019-11-19 | $3.11 | $3.18 | $2.94 | $3.11 | $3.11 | 427,432 |
2019-11-18 | $2.87 | $3.30 | $2.85 | $3.11 | $3.11 | 1,610,223 |
2019-11-15 | $2.78 | $2.84 | $2.65 | $2.84 | $2.84 | 567,504 |
2019-11-14 | $2.70 | $2.70 | $2.62 | $2.62 | $2.62 | 150,514 |
2019-11-13 | $2.71 | $2.75 | $2.67 | $2.69 | $2.69 | 186,894 |
2019-11-12 | $2.61 | $2.77 | $2.59 | $2.71 | $2.71 | 266,637 |
2019-11-11 | $2.62 | $2.68 | $2.56 | $2.60 | $2.60 | 135,356 |
2019-11-08 | $2.56 | $2.72 | $2.52 | $2.67 | $2.67 | 239,027 |
2019-11-07 | $2.48 | $2.88 | $2.44 | $2.66 | $2.66 | 709,771 |
2019-11-06 | $2.67 | $2.75 | $2.53 | $2.70 | $2.70 | 301,449 |
2019-11-05 | $2.76 | $2.80 | $2.66 | $2.66 | $2.66 | 196,467 |
2019-11-04 | $2.75 | $2.87 | $2.74 | $2.76 | $2.76 | 372,902 |
2019-11-01 | $2.61 | $2.80 | $2.60 | $2.71 | $2.71 | 360,946 |
2019-10-31 | $2.77 | $2.77 | $2.43 | $2.60 | $2.60 | 1,279,297 |
2019-10-30 | $2.86 | $2.90 | $2.62 | $2.72 | $2.72 | 533,503 |
2019-10-29 | $2.90 | $2.96 | $2.81 | $2.81 | $2.81 | 362,446 |
2019-10-28 | $2.97 | $2.98 | $2.87 | $2.87 | $2.87 | 404,232 |
2019-10-25 | $2.89 | $3.00 | $2.86 | $2.95 | $2.95 | 379,920 |
2019-10-24 | $3.04 | $3.06 | $2.87 | $2.89 | $2.89 | 250,446 |
2019-10-23 | $2.89 | $3.04 | $2.83 | $3.00 | $3.00 | 502,227 |
2019-10-22 | $3.10 | $3.10 | $2.91 | $2.91 | $2.91 | 468,017 |
2019-10-21 | $3.01 | $3.11 | $2.80 | $3.07 | $3.07 | 1,280,818 |
2019-10-18 | $3.12 | $3.17 | $2.95 | $3.02 | $3.02 | 560,442 |
2019-10-17 | $3.06 | $3.40 | $3.04 | $3.10 | $3.10 | 791,600 |
2019-10-16 | $3.10 | $3.20 | $3.02 | $3.08 | $3.08 | 359,922 |
2019-10-15 | $3.18 | $3.18 | $3.04 | $3.09 | $3.09 | 296,585 |
2019-10-14 | $3.08 | $3.30 | $2.95 | $3.13 | $3.13 | 756,533 |
2019-10-11 | $3.12 | $3.25 | $3.08 | $3.08 | $3.08 | 347,532 |
2019-10-10 | $3.15 | $3.15 | $3.01 | $3.10 | $3.10 | 358,843 |
2019-10-09 | $3.14 | $3.22 | $3.12 | $3.15 | $3.15 | 253,218 |
2019-10-08 | $3.23 | $3.25 | $3.07 | $3.14 | $3.14 | 460,188 |
2019-10-07 | $3.35 | $3.37 | $3.21 | $3.23 | $3.23 | 330,674 |
2019-10-04 | $3.43 | $3.48 | $3.29 | $3.36 | $3.36 | 280,168 |
2019-10-03 | $3.47 | $3.58 | $3.31 | $3.43 | $3.43 | 562,328 |
2019-10-02 | $3.33 | $3.54 | $3.06 | $3.41 | $3.41 | 805,387 |
2019-10-01 | $3.60 | $3.77 | $3.31 | $3.34 | $3.34 | 858,905 |
2019-09-30 | $3.68 | $3.71 | $3.44 | $3.57 | $3.57 | 639,202 |
2019-09-27 | $3.88 | $4.04 | $3.65 | $3.68 | $3.68 | 585,024 |
2019-09-26 | $3.87 | $4.13 | $3.80 | $3.83 | $3.83 | 750,857 |
2019-09-25 | $3.71 | $3.96 | $3.62 | $3.84 | $3.84 | 665,110 |
2019-09-24 | $3.80 | $3.86 | $3.63 | $3.70 | $3.70 | 496,389 |
2019-09-23 | $3.88 | $3.90 | $3.71 | $3.78 | $3.78 | 217,518 |
2019-09-20 | $4.00 | $4.01 | $3.77 | $3.92 | $3.92 | 379,630 |
2019-09-19 | $4.10 | $4.18 | $3.88 | $3.98 | $3.98 | 474,230 |
2019-09-18 | $4.25 | $4.30 | $4.04 | $4.09 | $4.09 | 421,263 |
2019-09-17 | $4.27 | $4.38 | $4.05 | $4.25 | $4.25 | 534,301 |
2019-09-16 | $4.26 | $4.32 | $4.18 | $4.22 | $4.22 | 169,903 |
2019-09-13 | $4.41 | $4.41 | $4.21 | $4.22 | $4.22 | 213,478 |
2019-09-12 | $4.50 | $4.50 | $4.33 | $4.36 | $4.36 | 194,681 |
2019-09-11 | $4.50 | $4.52 | $4.29 | $4.41 | $4.41 | 349,460 |
2019-09-10 | $4.22 | $4.50 | $4.15 | $4.45 | $4.45 | 381,902 |
2019-09-09 | $4.35 | $4.35 | $4.09 | $4.27 | $4.27 | 409,708 |
2019-09-06 | $4.50 | $4.52 | $4.20 | $4.33 | $4.33 | 411,621 |
2019-09-05 | $4.27 | $4.58 | $4.19 | $4.52 | $4.52 | 926,590 |
2019-09-04 | $4.30 | $4.38 | $4.15 | $4.20 | $4.20 | 347,658 |
2019-09-03 | $4.45 | $4.47 | $4.26 | $4.29 | $4.29 | 442,703 |
2019-08-30 | $4.48 | $4.59 | $4.27 | $4.54 | $4.54 | 566,352 |
2019-08-29 | $4.35 | $4.48 | $4.25 | $4.43 | $4.43 | 247,766 |
2019-08-28 | $4.29 | $4.39 | $4.13 | $4.32 | $4.32 | 237,738 |
2019-08-27 | $4.20 | $4.50 | $4.15 | $4.29 | $4.29 | 511,919 |
2019-08-26 | $4.45 | $4.59 | $4.18 | $4.20 | $4.20 | 528,362 |
2019-08-23 | $4.67 | $4.85 | $4.41 | $4.41 | $4.41 | 793,306 |
2019-08-22 | $4.85 | $4.94 | $4.62 | $4.65 | $4.65 | 528,570 |
2019-08-21 | $4.90 | $4.99 | $4.76 | $4.91 | $4.91 | 219,979 |
2019-08-20 | $4.92 | $5.10 | $4.79 | $4.80 | $4.80 | 383,559 |
2019-08-19 | $4.80 | $4.97 | $4.74 | $4.84 | $4.84 | 290,386 |
2019-08-16 | $4.79 | $5.02 | $4.70 | $4.73 | $4.73 | 368,038 |
2019-08-15 | $4.93 | $5.14 | $4.60 | $4.74 | $4.74 | 409,427 |
2019-08-14 | $5.25 | $5.41 | $4.91 | $4.91 | $4.91 | 413,236 |
2019-08-13 | $4.85 | $5.63 | $4.82 | $5.36 | $5.36 | 1,083,567 |
2019-08-12 | $5.01 | $5.12 | $4.75 | $4.99 | $4.99 | 434,830 |
2019-08-09 | $5.22 | $5.36 | $5.00 | $5.04 | $5.04 | 588,531 |
2019-08-08 | $6.92 | $6.99 | $4.87 | $5.17 | $5.17 | 1,574,785 |
2019-08-07 | $6.57 | $6.93 | $6.43 | $6.81 | $6.81 | 338,351 |
2019-08-06 | $6.64 | $6.74 | $6.38 | $6.70 | $6.70 | 213,978 |
2019-08-05 | $6.78 | $6.87 | $6.51 | $6.65 | $6.65 | 226,745 |
2019-08-02 | $6.50 | $7.06 | $6.37 | $7.01 | $7.01 | 331,784 |
2019-08-01 | $6.92 | $7.02 | $6.55 | $6.60 | $6.60 | 356,278 |
2019-07-31 | $7.04 | $7.22 | $6.85 | $6.94 | $6.94 | 190,095 |
2019-07-30 | $6.91 | $7.15 | $6.73 | $7.07 | $7.07 | 318,053 |
2019-07-29 | $7.38 | $7.44 | $6.50 | $7.02 | $7.02 | 703,194 |
2019-07-26 | $7.50 | $7.61 | $7.36 | $7.44 | $7.44 | 310,054 |
2019-07-25 | $7.60 | $7.76 | $7.37 | $7.47 | $7.47 | 439,802 |
2019-07-24 | $7.51 | $7.71 | $7.36 | $7.65 | $7.65 | 305,045 |
2019-07-23 | $7.71 | $7.76 | $7.36 | $7.49 | $7.49 | 281,505 |
2019-07-22 | $7.83 | $8.05 | $7.52 | $7.60 | $7.60 | 337,617 |
2019-07-19 | $7.51 | $8.09 | $7.50 | $7.80 | $7.80 | 668,244 |
2019-07-18 | $7.85 | $7.90 | $7.29 | $7.50 | $7.50 | 421,910 |
2019-07-17 | $8.01 | $8.07 | $7.86 | $7.90 | $7.90 | 156,748 |
2019-07-16 | $7.96 | $8.15 | $7.84 | $8.06 | $8.06 | 222,220 |
2019-07-15 | $8.12 | $8.17 | $7.75 | $8.01 | $8.01 | 457,436 |
2019-07-12 | $7.87 | $8.15 | $7.65 | $8.12 | $8.12 | 371,016 |
2019-07-11 | $7.64 | $7.98 | $7.50 | $7.94 | $7.94 | 232,739 |
2019-07-10 | $7.65 | $7.89 | $7.58 | $7.72 | $7.72 | 282,778 |
2019-07-09 | $7.70 | $7.73 | $7.43 | $7.62 | $7.62 | 303,138 |
2019-07-08 | $8.10 | $8.16 | $7.66 | $7.70 | $7.70 | 356,664 |
2019-07-05 | $8.28 | $8.33 | $8.05 | $8.17 | $8.17 | 159,384 |
2019-07-03 | $8.41 | $8.41 | $8.17 | $8.23 | $8.23 | 126,220 |
2019-07-02 | $8.38 | $8.40 | $8.16 | $8.40 | $8.40 | 196,837 |
2019-07-01 | $8.51 | $8.72 | $8.29 | $8.36 | $8.36 | 337,074 |
2019-06-28 | $8.09 | $8.79 | $7.76 | $8.36 | $8.36 | 1,417,455 |
2019-06-27 | $8.15 | $8.21 | $7.91 | $7.98 | $7.98 | 258,001 |
2019-06-26 | $8.09 | $8.44 | $7.95 | $8.04 | $8.04 | 341,444 |
2019-06-25 | $8.33 | $8.43 | $7.89 | $7.91 | $7.91 | 230,935 |
2019-06-24 | $8.70 | $8.70 | $8.27 | $8.34 | $8.34 | 274,039 |
2019-06-21 | $8.33 | $8.79 | $8.13 | $8.66 | $8.66 | 442,584 |
2019-06-20 | $8.63 | $8.75 | $8.21 | $8.34 | $8.34 | 274,726 |
2019-06-19 | $8.18 | $8.94 | $8.01 | $8.46 | $8.46 | 412,030 |
2019-06-18 | $8.37 | $8.45 | $7.90 | $8.23 | $8.23 | 535,333 |
2019-06-17 | $7.48 | $8.43 | $7.37 | $8.13 | $8.13 | 688,048 |
2019-06-14 | $7.58 | $7.69 | $7.37 | $7.49 | $7.49 | 440,953 |
2019-06-13 | $8.16 | $8.17 | $7.55 | $7.68 | $7.68 | 522,899 |
2019-06-12 | $8.42 | $8.42 | $7.80 | $8.15 | $8.15 | 402,482 |
2019-06-11 | $8.34 | $8.59 | $8.10 | $8.57 | $8.57 | 283,020 |
2019-06-10 | $8.73 | $8.89 | $8.09 | $8.27 | $8.27 | 379,936 |
2019-06-07 | $8.32 | $8.79 | $8.26 | $8.60 | $8.60 | 318,837 |
2019-06-06 | $8.77 | $8.85 | $7.72 | $8.32 | $8.32 | 593,019 |
2019-06-05 | $9.29 | $9.35 | $8.58 | $8.78 | $8.78 | 507,604 |
2019-06-04 | $8.94 | $9.34 | $8.50 | $9.26 | $9.26 | 534,771 |
2019-06-03 | $8.97 | $9.07 | $8.56 | $8.81 | $8.81 | 497,938 |
2019-05-31 | $9.64 | $9.70 | $8.70 | $8.84 | $8.84 | 915,473 |
2019-05-30 | $8.70 | $9.98 | $8.61 | $9.88 | $9.88 | 908,957 |
2019-05-29 | $8.47 | $8.68 | $8.20 | $8.57 | $8.57 | 439,673 |
2019-05-28 | $8.74 | $8.83 | $8.30 | $8.64 | $8.64 | 359,589 |
2019-05-24 | $9.04 | $9.09 | $8.61 | $8.78 | $8.78 | 315,057 |
2019-05-23 | $9.30 | $9.31 | $8.56 | $8.78 | $8.78 | 649,283 |
2019-05-22 | $8.63 | $9.68 | $8.63 | $9.56 | $9.56 | 1,270,659 |
2019-05-21 | $8.15 | $8.72 | $7.82 | $8.61 | $8.61 | 557,463 |
2019-05-20 | $8.13 | $8.23 | $7.60 | $7.97 | $7.97 | 491,368 |
2019-05-17 | $7.99 | $8.80 | $7.94 | $8.20 | $8.20 | 593,053 |
2019-05-16 | $8.30 | $9.16 | $7.90 | $8.04 | $8.04 | 991,757 |
2019-05-15 | $7.06 | $8.64 | $7.03 | $8.47 | $8.47 | 1,384,767 |
2019-05-14 | $6.95 | $7.29 | $6.80 | $7.07 | $7.07 | 356,273 |
2019-05-13 | $6.90 | $7.04 | $6.64 | $6.90 | $6.90 | 420,558 |
2019-05-10 | $7.18 | $7.55 | $6.95 | $7.33 | $7.33 | 759,660 |
2019-05-09 | $6.35 | $7.30 | $6.15 | $7.15 | $7.15 | 1,070,662 |
2019-05-08 | $6.09 | $6.26 | $5.93 | $6.19 | $6.19 | 221,304 |
2019-05-07 | $6.38 | $6.41 | $5.81 | $6.11 | $6.11 | 268,069 |
2019-05-06 | $6.10 | $6.43 | $5.91 | $6.41 | $6.41 | 186,116 |
2019-05-03 | $5.97 | $6.36 | $5.97 | $6.16 | $6.16 | 293,738 |
2019-05-02 | $6.07 | $6.18 | $5.89 | $5.97 | $5.97 | 210,565 |
2019-05-01 | $6.17 | $6.17 | $5.92 | $6.11 | $6.11 | 124,332 |
2019-04-30 | $6.20 | $6.25 | $5.97 | $6.19 | $6.19 | 148,290 |
2019-04-29 | $6.27 | $6.37 | $6.05 | $6.20 | $6.20 | 122,104 |
2019-04-26 | $5.91 | $6.30 | $5.90 | $6.27 | $6.27 | 185,133 |
2019-04-25 | $6.50 | $6.51 | $5.90 | $5.99 | $5.99 | 402,989 |
2019-04-24 | $5.70 | $6.37 | $5.66 | $6.30 | $6.30 | 441,484 |
2019-04-23 | $5.70 | $5.80 | $5.50 | $5.71 | $5.71 | 320,980 |
2019-04-22 | $5.90 | $5.90 | $5.65 | $5.69 | $5.69 | 229,449 |
2019-04-18 | $5.98 | $6.10 | $5.81 | $5.91 | $5.91 | 199,420 |
2019-04-17 | $6.50 | $6.54 | $5.91 | $6.03 | $6.03 | 461,343 |
2019-04-16 | $6.27 | $6.41 | $6.17 | $6.41 | $6.41 | 175,505 |
2019-04-15 | $6.22 | $6.32 | $6.01 | $6.28 | $6.28 | 232,354 |
2019-04-12 | $6.70 | $6.81 | $6.15 | $6.21 | $6.21 | 383,430 |
2019-04-11 | $6.96 | $6.96 | $6.59 | $6.68 | $6.68 | 243,377 |
2019-04-10 | $6.53 | $6.99 | $6.47 | $6.95 | $6.95 | 306,933 |
2019-04-09 | $6.68 | $6.68 | $6.41 | $6.48 | $6.48 | 242,303 |
2019-04-08 | $7.00 | $7.20 | $6.59 | $6.69 | $6.69 | 527,656 |
2019-04-05 | $6.90 | $7.15 | $6.51 | $6.97 | $6.97 | 763,596 |
2019-04-04 | $6.68 | $6.94 | $6.30 | $6.90 | $6.90 | 953,644 |
2019-04-03 | $5.90 | $6.98 | $5.81 | $6.71 | $6.71 | 1,677,587 |
2019-04-02 | $5.63 | $5.80 | $5.45 | $5.58 | $5.58 | 242,229 |
2019-04-01 | $5.29 | $5.68 | $5.25 | $5.61 | $5.61 | 377,460 |
2019-03-29 | $5.32 | $5.37 | $5.15 | $5.20 | $5.20 | 143,014 |
2019-03-28 | $5.24 | $5.37 | $5.17 | $5.27 | $5.27 | 285,024 |
2019-03-27 | $5.36 | $5.76 | $4.90 | $5.23 | $5.23 | 975,759 |
2019-03-26 | $5.80 | $5.92 | $5.32 | $5.33 | $5.33 | 433,803 |
2019-03-25 | $6.28 | $6.28 | $5.65 | $5.66 | $5.66 | 596,351 |
2019-03-22 | $6.58 | $6.65 | $6.17 | $6.28 | $6.28 | 539,961 |
2019-03-21 | $6.50 | $6.67 | $6.36 | $6.59 | $6.59 | 594,425 |
2019-03-20 | $6.55 | $6.67 | $6.25 | $6.49 | $6.49 | 487,268 |
2019-03-19 | $6.50 | $6.57 | $6.31 | $6.32 | $6.32 | 238,855 |
2019-03-18 | $6.30 | $6.64 | $6.18 | $6.46 | $6.46 | 587,292 |
2019-03-15 | $6.34 | $6.44 | $6.10 | $6.26 | $6.26 | 582,562 |
2019-03-14 | $6.34 | $6.49 | $6.25 | $6.36 | $6.36 | 341,773 |
2019-03-13 | $6.49 | $6.63 | $6.28 | $6.33 | $6.33 | 482,644 |
2019-03-12 | $6.65 | $6.77 | $6.12 | $6.42 | $6.42 | 519,834 |
2019-03-11 | $6.00 | $6.75 | $5.95 | $6.64 | $6.64 | 856,444 |
2019-03-08 | $6.20 | $6.38 | $5.77 | $5.94 | $5.94 | 536,642 |
2019-03-07 | $6.54 | $6.57 | $6.20 | $6.29 | $6.29 | 415,527 |
2019-03-06 | $7.19 | $7.19 | $6.32 | $6.49 | $6.49 | 704,567 |
2019-03-05 | $7.08 | $7.08 | $6.56 | $6.96 | $6.96 | 621,196 |
2019-03-04 | $7.02 | $7.61 | $6.76 | $7.12 | $7.12 | 1,718,523 |
2019-03-01 | $6.22 | $6.98 | $6.15 | $6.86 | $6.86 | 1,588,759 |
2019-02-28 | $6.25 | $6.37 | $6.03 | $6.17 | $6.17 | 492,926 |
2019-02-27 | $6.51 | $6.80 | $6.13 | $6.24 | $6.24 | 1,051,005 |
2019-02-26 | $6.31 | $6.62 | $6.00 | $6.47 | $6.47 | 1,651,218 |
2019-02-25 | $5.30 | $6.78 | $5.29 | $6.36 | $6.36 | 2,491,690 |
2019-02-22 | $4.88 | $5.40 | $4.88 | $5.28 | $5.28 | 1,393,062 |
2019-02-21 | $4.97 | $5.13 | $4.88 | $5.10 | $5.10 | 485,801 |
2019-02-20 | $5.10 | $5.16 | $4.94 | $4.97 | $4.97 | 580,124 |
2019-02-19 | $5.24 | $5.32 | $5.12 | $5.14 | $5.14 | 210,928 |
2019-02-15 | $5.26 | $5.29 | $5.04 | $5.25 | $5.25 | 478,433 |
2019-02-14 | $5.37 | $5.50 | $5.20 | $5.24 | $5.24 | 483,201 |
2019-02-13 | $5.65 | $5.65 | $5.25 | $5.36 | $5.36 | 1,058,276 |
2019-02-12 | $5.28 | $5.75 | $5.05 | $5.65 | $5.65 | 762,569 |
2019-02-11 | $5.02 | $5.34 | $4.94 | $5.23 | $5.23 | 357,263 |
2019-02-08 | $5.09 | $5.20 | $4.80 | $5.04 | $5.04 | 630,435 |
2019-02-07 | $5.58 | $5.58 | $5.04 | $5.10 | $5.10 | 807,723 |
2019-02-06 | $5.52 | $5.88 | $5.42 | $5.59 | $5.59 | 1,067,650 |
2019-02-05 | $5.58 | $5.60 | $5.28 | $5.52 | $5.52 | 345,969 |
2019-02-04 | $5.65 | $5.74 | $5.45 | $5.57 | $5.57 | 282,736 |
2019-02-01 | $5.32 | $5.65 | $5.27 | $5.61 | $5.61 | 599,498 |
2019-01-31 | $5.50 | $5.60 | $5.19 | $5.33 | $5.33 | 527,125 |
2019-01-30 | $5.42 | $5.58 | $5.24 | $5.50 | $5.50 | 570,513 |
2019-01-29 | $5.79 | $5.83 | $5.21 | $5.38 | $5.38 | 1,306,261 |
2019-01-28 | $5.19 | $5.82 | $5.11 | $5.69 | $5.69 | 987,024 |
2019-01-25 | $4.98 | $5.33 | $4.92 | $5.26 | $5.26 | 814,942 |
2019-01-24 | $4.87 | $4.99 | $4.70 | $4.99 | $4.99 | 505,147 |
2019-01-23 | $5.00 | $5.03 | $4.36 | $4.88 | $4.88 | 813,908 |
2019-01-22 | $5.18 | $5.20 | $4.81 | $4.90 | $4.90 | 483,944 |
2019-01-18 | $5.17 | $5.34 | $4.95 | $5.15 | $5.15 | 692,509 |
2019-01-17 | $5.08 | $5.20 | $5.00 | $5.09 | $5.09 | 812,433 |
2019-01-16 | $5.06 | $5.28 | $4.85 | $5.04 | $5.04 | 1,088,923 |
2019-01-15 | $4.80 | $5.19 | $4.69 | $5.01 | $5.01 | 639,282 |
2019-01-14 | $4.89 | $4.96 | $4.61 | $4.81 | $4.81 | 1,021,692 |
2019-01-11 | $4.88 | $5.16 | $4.60 | $4.89 | $4.89 | 1,444,236 |
2019-01-10 | $5.36 | $5.56 | $4.75 | $4.95 | $4.95 | 3,242,741 |
2019-01-09 | $4.74 | $4.81 | $4.33 | $4.51 | $4.51 | 1,172,837 |
2019-01-08 | $4.60 | $4.94 | $4.27 | $4.71 | $4.71 | 1,148,375 |
2019-01-07 | $4.49 | $4.64 | $4.37 | $4.56 | $4.56 | 429,950 |
2019-01-04 | $4.71 | $4.78 | $4.28 | $4.49 | $4.49 | 716,743 |
2019-01-03 | $4.57 | $4.78 | $4.33 | $4.62 | $4.62 | 937,963 |
2019-01-02 | $3.76 | $4.63 | $3.75 | $4.57 | $4.57 | 613,225 |
2018-12-31 | $3.91 | $3.91 | $3.67 | $3.80 | $3.80 | 768,308 |
2018-12-28 | $4.02 | $4.03 | $3.80 | $3.90 | $3.90 | 268,977 |
2018-12-27 | $4.12 | $4.23 | $3.65 | $3.98 | $3.98 | 487,057 |
2018-12-26 | $4.06 | $4.45 | $3.98 | $4.21 | $4.21 | 449,705 |
2018-12-24 | $4.24 | $4.35 | $3.91 | $4.00 | $4.00 | 269,733 |
2018-12-21 | $4.24 | $4.30 | $3.92 | $4.02 | $4.02 | 1,070,508 |
2018-12-20 | $4.50 | $4.66 | $4.32 | $4.40 | $4.40 | 671,150 |
2018-12-19 | $5.03 | $5.03 | $4.51 | $4.55 | $4.55 | 865,348 |
2018-12-18 | $5.28 | $5.38 | $4.81 | $5.03 | $5.03 | 575,184 |
2018-12-17 | $5.70 | $5.72 | $5.07 | $5.22 | $5.22 | 528,698 |
2018-12-14 | $5.65 | $5.77 | $5.41 | $5.67 | $5.67 | 429,229 |
2018-12-13 | $5.59 | $5.92 | $5.35 | $5.78 | $5.78 | 1,087,338 |
2018-12-12 | $6.51 | $6.51 | $5.54 | $5.66 | $5.66 | 967,261 |
2018-12-11 | $6.60 | $6.65 | $6.12 | $6.31 | $6.31 | 952,125 |
2018-12-10 | $7.96 | $8.00 | $6.35 | $6.90 | $6.90 | 3,362,192 |
2018-12-07 | $5.72 | $5.80 | $5.31 | $5.63 | $5.63 | 464,777 |
2018-12-06 | $5.16 | $5.85 | $4.96 | $5.71 | $5.71 | 483,625 |
2018-12-04 | $5.85 | $5.85 | $5.16 | $5.32 | $5.32 | 320,450 |
2018-12-03 | $6.01 | $6.29 | $5.41 | $5.93 | $5.93 | 441,856 |
2018-11-30 | $5.94 | $5.99 | $5.61 | $5.91 | $5.91 | 404,893 |
2018-11-29 | $5.76 | $6.10 | $5.72 | $6.00 | $6.00 | 1,827,194 |
2018-11-28 | $5.76 | $5.99 | $5.62 | $5.90 | $5.90 | 537,501 |
2018-11-27 | $5.74 | $5.91 | $5.60 | $5.73 | $5.73 | 137,937 |
2018-11-26 | $5.61 | $5.85 | $5.47 | $5.75 | $5.75 | 156,927 |
2018-11-23 | $5.55 | $5.96 | $5.46 | $5.50 | $5.50 | 161,952 |
2018-11-21 | $5.36 | $5.83 | $5.36 | $5.57 | $5.57 | 239,793 |
2018-11-20 | $5.17 | $5.62 | $5.15 | $5.34 | $5.34 | 306,839 |
2018-11-19 | $5.31 | $5.44 | $5.24 | $5.33 | $5.33 | 271,848 |
2018-11-16 | $5.81 | $6.00 | $5.20 | $5.28 | $5.28 | 397,081 |
2018-11-15 | $5.77 | $6.34 | $5.72 | $5.84 | $5.84 | 367,222 |
2018-11-14 | $6.85 | $7.01 | $5.86 | $5.87 | $5.87 | 280,424 |
2018-11-13 | $8.00 | $8.00 | $6.61 | $6.78 | $6.78 | 505,464 |
2018-11-12 | $6.96 | $7.53 | $6.65 | $6.88 | $6.88 | 153,870 |
2018-11-09 | $7.08 | $7.15 | $6.72 | $7.03 | $7.03 | 128,505 |
2018-11-08 | $7.49 | $7.78 | $7.05 | $7.11 | $7.11 | 67,150 |
2018-11-07 | $7.26 | $7.74 | $7.26 | $7.50 | $7.50 | 112,437 |
2018-11-06 | $7.46 | $7.78 | $7.09 | $7.22 | $7.22 | 159,950 |
2018-11-05 | $8.08 | $8.08 | $7.34 | $7.46 | $7.46 | 158,384 |
2018-11-02 | $7.50 | $8.25 | $7.28 | $8.12 | $8.12 | 298,454 |
2018-11-01 | $6.92 | $7.86 | $6.72 | $7.47 | $7.47 | 411,260 |
2018-10-31 | $7.07 | $7.07 | $6.73 | $6.90 | $6.90 | 202,116 |
2018-10-30 | $6.67 | $7.17 | $6.50 | $6.92 | $6.92 | 326,903 |
2018-10-29 | $7.05 | $7.19 | $6.63 | $6.68 | $6.68 | 69,692 |
2018-10-26 | $7.04 | $7.39 | $6.76 | $6.96 | $6.96 | 97,029 |
2018-10-25 | $7.29 | $7.30 | $7.15 | $7.20 | $7.20 | 163,853 |
2018-10-24 | $7.59 | $7.65 | $7.20 | $7.23 | $7.23 | 180,570 |
2018-10-23 | $7.59 | $7.84 | $7.40 | $7.60 | $7.60 | 183,178 |
2018-10-22 | $7.74 | $7.86 | $7.54 | $7.61 | $7.61 | 123,068 |
2018-10-19 | $8.14 | $8.23 | $7.76 | $7.81 | $7.81 | 154,396 |
2018-10-18 | $8.38 | $8.49 | $8.10 | $8.12 | $8.12 | 67,268 |
2018-10-17 | $8.66 | $8.66 | $8.32 | $8.45 | $8.45 | 153,711 |
2018-10-16 | $8.36 | $8.93 | $8.25 | $8.62 | $8.62 | 196,699 |
2018-10-15 | $8.62 | $8.80 | $8.20 | $8.34 | $8.34 | 97,082 |
2018-10-12 | $8.76 | $8.90 | $8.36 | $8.60 | $8.60 | 177,624 |
2018-10-11 | $8.13 | $8.94 | $8.13 | $8.53 | $8.53 | 127,032 |
2018-10-10 | $9.07 | $9.07 | $8.12 | $8.13 | $8.13 | 166,857 |
2018-10-09 | $9.06 | $9.30 | $8.87 | $9.11 | $9.11 | 75,000 |
2018-10-08 | $8.91 | $9.18 | $8.69 | $9.11 | $9.11 | 74,240 |
2018-10-05 | $8.93 | $9.07 | $8.50 | $8.91 | $8.91 | 89,555 |
2018-10-04 | $9.51 | $9.51 | $8.83 | $8.93 | $8.93 | 107,728 |
2018-10-03 | $9.31 | $9.53 | $8.99 | $9.46 | $9.46 | 171,046 |
2018-10-02 | $9.27 | $9.71 | $9.10 | $9.22 | $9.22 | 124,001 |
2018-10-01 | $10.27 | $10.38 | $9.51 | $9.55 | $9.55 | 332,468 |
2018-09-28 | $10.31 | $10.50 | $10.26 | $10.43 | $10.43 | 42,168 |
2018-09-27 | $10.51 | $10.54 | $10.25 | $10.33 | $10.33 | 62,652 |
2018-09-26 | $10.61 | $10.70 | $10.35 | $10.50 | $10.50 | 88,223 |
2018-09-25 | $10.74 | $10.77 | $10.61 | $10.69 | $10.69 | 75,251 |
2018-09-24 | $10.67 | $10.85 | $10.51 | $10.62 | $10.62 | 126,441 |
2018-09-21 | $10.74 | $10.85 | $10.52 | $10.70 | $10.70 | 220,103 |
2018-09-20 | $10.48 | $10.80 | $10.28 | $10.65 | $10.65 | 239,630 |
2018-09-19 | $10.34 | $10.47 | $10.12 | $10.45 | $10.45 | 94,096 |
2018-09-18 | $10.23 | $10.41 | $10.13 | $10.27 | $10.27 | 63,450 |
2018-09-17 | $10.39 | $10.39 | $10.10 | $10.13 | $10.13 | 78,895 |
2018-09-14 | $10.59 | $10.59 | $10.25 | $10.41 | $10.41 | 85,199 |
2018-09-13 | $10.17 | $10.77 | $10.17 | $10.52 | $10.52 | 142,686 |
2018-09-12 | $10.27 | $10.27 | $10.03 | $10.16 | $10.16 | 115,131 |
2018-09-11 | $10.18 | $10.57 | $10.11 | $10.27 | $10.27 | 103,585 |
2018-09-10 | $10.35 | $10.48 | $10.27 | $10.37 | $10.37 | 49,094 |
2018-09-07 | $10.55 | $10.58 | $10.26 | $10.32 | $10.32 | 63,892 |
2018-09-06 | $10.39 | $10.60 | $10.21 | $10.47 | $10.47 | 121,861 |
2018-09-05 | $10.74 | $10.75 | $10.16 | $10.32 | $10.32 | 131,649 |
2018-09-04 | $10.50 | $10.71 | $10.11 | $10.35 | $10.35 | 140,584 |
2018-08-31 | $10.20 | $10.55 | $10.20 | $10.44 | $10.44 | 115,229 |
2018-08-30 | $10.30 | $10.58 | $10.26 | $10.32 | $10.32 | 136,580 |
2018-08-29 | $10.50 | $10.75 | $10.18 | $10.31 | $10.31 | 167,053 |
2018-08-28 | $10.34 | $10.64 | $10.12 | $10.51 | $10.51 | 177,709 |
2018-08-27 | $10.60 | $10.84 | $10.00 | $10.28 | $10.28 | 275,716 |
2018-08-24 | $10.72 | $10.96 | $10.29 | $10.49 | $10.49 | 129,119 |
2018-08-23 | $10.95 | $11.15 | $10.68 | $10.72 | $10.72 | 152,891 |
2018-08-22 | $11.42 | $11.44 | $10.96 | $11.01 | $11.01 | 259,258 |
2018-08-21 | $11.41 | $11.60 | $11.24 | $11.28 | $11.28 | 166,548 |
2018-08-20 | $11.59 | $11.95 | $11.01 | $11.22 | $11.22 | 222,986 |
2018-08-17 | $11.24 | $11.49 | $10.81 | $11.38 | $11.38 | 99,633 |
2018-08-16 | $11.09 | $11.61 | $10.60 | $11.31 | $11.31 | 197,951 |
2018-08-15 | $12.25 | $12.28 | $10.00 | $10.79 | $10.79 | 863,486 |
2018-08-14 | $12.30 | $13.05 | $11.85 | $12.30 | $12.30 | 940,606 |
2018-08-13 | $14.81 | $16.64 | $14.60 | $15.80 | $15.80 | 555,344 |
2018-08-10 | $14.74 | $14.97 | $14.49 | $14.68 | $14.68 | 94,752 |
2018-08-09 | $14.69 | $15.16 | $14.45 | $14.75 | $14.75 | 99,646 |
2018-08-08 | $14.85 | $14.93 | $14.25 | $14.41 | $14.41 | 63,594 |
2018-08-07 | $14.19 | $14.89 | $13.86 | $14.57 | $14.57 | 117,834 |
2018-08-06 | $14.12 | $14.29 | $13.86 | $14.07 | $14.07 | 101,206 |
2018-08-03 | $14.56 | $14.79 | $13.91 | $13.94 | $13.94 | 125,378 |
2018-08-02 | $14.77 | $15.04 | $14.25 | $14.49 | $14.49 | 75,272 |
2018-08-01 | $14.96 | $15.12 | $14.48 | $14.82 | $14.82 | 76,576 |
2018-07-31 | $13.98 | $14.93 | $13.98 | $14.93 | $14.93 | 88,985 |
2018-07-30 | $15.51 | $15.51 | $13.78 | $13.91 | $13.91 | 201,357 |
2018-07-27 | $16.55 | $16.77 | $15.25 | $15.57 | $15.57 | 114,420 |
2018-07-26 | $16.51 | $16.97 | $16.21 | $16.58 | $16.58 | 37,261 |
2018-07-25 | $16.05 | $16.85 | $15.80 | $16.74 | $16.74 | 96,567 |
2018-07-24 | $16.73 | $16.74 | $15.76 | $16.05 | $16.05 | 157,093 |
2018-07-23 | $16.58 | $16.81 | $16.43 | $16.64 | $16.64 | 56,687 |
2018-07-20 | $16.99 | $17.22 | $16.57 | $16.71 | $16.71 | 53,805 |
2018-07-19 | $16.64 | $17.42 | $16.53 | $17.01 | $17.01 | 138,801 |
2018-07-18 | $16.25 | $16.67 | $15.88 | $16.63 | $16.63 | 98,088 |
2018-07-17 | $16.51 | $16.82 | $16.00 | $16.30 | $16.30 | 85,946 |
2018-07-16 | $17.00 | $17.12 | $16.33 | $16.49 | $16.49 | 116,214 |
2018-07-13 | $17.56 | $17.62 | $16.90 | $17.10 | $17.10 | 90,142 |
2018-07-12 | $17.50 | $17.73 | $17.15 | $17.35 | $17.35 | 124,810 |
2018-07-11 | $16.78 | $17.37 | $16.78 | $17.32 | $17.32 | 84,239 |
2018-07-10 | $17.03 | $17.21 | $16.69 | $17.04 | $17.04 | 120,417 |
2018-07-09 | $17.31 | $17.47 | $16.60 | $17.17 | $17.17 | 103,006 |
2018-07-06 | $17.78 | $17.86 | $17.15 | $17.15 | $17.15 | 219,824 |
2018-07-05 | $17.89 | $18.13 | $17.26 | $17.81 | $17.81 | 118,062 |
2018-07-03 | $18.00 | $18.21 | $17.62 | $17.99 | $17.99 | 165,333 |
2018-07-02 | $16.60 | $18.20 | $16.60 | $17.97 | $17.97 | 227,235 |
2018-06-29 | $16.41 | $17.30 | $16.40 | $16.82 | $16.82 | 450,418 |
2018-06-28 | $17.24 | $17.96 | $16.28 | $16.38 | $16.38 | 277,010 |
2018-06-27 | $17.85 | $18.20 | $17.10 | $17.24 | $17.24 | 288,467 |
2018-06-26 | $18.49 | $18.49 | $16.80 | $17.73 | $17.73 | 227,328 |
2018-06-25 | $18.05 | $18.62 | $17.75 | $18.18 | $18.18 | 381,932 |
2018-06-22 | $18.12 | $18.60 | $17.63 | $18.04 | $18.04 | 895,580 |
2018-06-21 | $18.43 | $18.74 | $17.75 | $17.99 | $17.99 | 1,480,108 |
2018-06-20 | $22.16 | $22.31 | $21.36 | $21.60 | $21.60 | 179,216 |
2018-06-19 | $22.80 | $23.20 | $21.50 | $22.15 | $22.15 | 193,923 |
2018-06-18 | $22.56 | $24.00 | $22.56 | $23.40 | $23.40 | 132,926 |
2018-06-15 | $23.13 | $23.58 | $22.75 | $23.06 | $23.06 | 96,463 |
2018-06-14 | $23.00 | $24.39 | $22.64 | $23.37 | $23.37 | 202,608 |
2018-06-13 | $24.57 | $24.76 | $23.03 | $23.20 | $23.20 | 233,246 |
2018-06-12 | $21.53 | $24.50 | $21.53 | $24.16 | $24.16 | 371,461 |
2018-06-11 | $21.56 | $21.99 | $21.21 | $21.62 | $21.62 | 95,314 |
2018-06-08 | $20.83 | $21.82 | $20.83 | $21.40 | $21.40 | 92,036 |
2018-06-07 | $21.18 | $22.30 | $20.78 | $20.92 | $20.92 | 133,481 |
2018-06-06 | $20.97 | $21.24 | $20.57 | $21.18 | $21.18 | 185,600 |
2018-06-05 | $20.46 | $20.95 | $20.11 | $20.82 | $20.82 | 82,910 |
2018-06-04 | $20.67 | $20.99 | $19.60 | $20.47 | $20.47 | 132,666 |
2018-06-01 | $20.15 | $21.19 | $20.15 | $20.99 | $20.99 | 96,105 |
2018-05-31 | $20.10 | $20.46 | $19.80 | $20.40 | $20.40 | 111,458 |
2018-05-30 | $20.61 | $21.43 | $19.82 | $20.04 | $20.04 | 127,170 |
2018-05-29 | $20.47 | $20.96 | $20.02 | $20.79 | $20.79 | 88,333 |
2018-05-25 | $20.06 | $20.74 | $19.78 | $20.67 | $20.67 | 61,707 |
2018-05-24 | $20.07 | $20.52 | $19.94 | $20.20 | $20.20 | 57,381 |
2018-05-23 | $21.20 | $21.89 | $19.75 | $20.34 | $20.34 | 189,519 |
2018-05-22 | $21.88 | $22.40 | $21.31 | $21.44 | $21.44 | 55,866 |
2018-05-21 | $22.18 | $22.74 | $21.72 | $21.91 | $21.91 | 67,271 |
2018-05-18 | $22.34 | $22.61 | $21.89 | $22.14 | $22.14 | 84,282 |
2018-05-17 | $21.78 | $22.48 | $21.78 | $22.27 | $22.27 | 94,349 |
2018-05-16 | $21.56 | $22.15 | $21.52 | $21.78 | $21.78 | 118,933 |
2018-05-15 | $21.13 | $21.88 | $20.61 | $21.26 | $21.26 | 129,748 |
2018-05-14 | $22.37 | $22.37 | $20.94 | $21.47 | $21.47 | 145,485 |
2018-05-11 | $21.74 | $22.50 | $21.23 | $22.18 | $22.18 | 163,899 |
2018-05-10 | $22.49 | $23.80 | $21.50 | $21.72 | $21.72 | 258,932 |
2018-05-09 | $20.24 | $23.49 | $20.13 | $22.48 | $22.48 | 550,327 |
2018-05-08 | $20.47 | $20.67 | $19.61 | $20.18 | $20.18 | 210,208 |
2018-05-07 | $21.34 | $21.55 | $20.02 | $20.57 | $20.57 | 220,219 |
2018-05-04 | $20.13 | $21.39 | $20.00 | $21.25 | $21.25 | 246,114 |
2018-05-03 | $20.05 | $20.50 | $19.36 | $20.38 | $20.38 | 154,476 |
2018-05-02 | $19.34 | $20.30 | $19.24 | $20.05 | $20.05 | 143,455 |
2018-05-01 | $20.97 | $21.24 | $19.13 | $19.34 | $19.34 | 212,694 |
2018-04-30 | $20.38 | $21.70 | $20.28 | $20.71 | $20.71 | 371,408 |
2018-04-27 | $18.59 | $19.95 | $18.59 | $19.57 | $19.57 | 297,248 |
2018-04-26 | $17.77 | $18.88 | $17.57 | $18.59 | $18.59 | 321,512 |
2018-04-25 | $17.17 | $17.57 | $16.82 | $16.87 | $16.87 | 83,327 |
2018-04-24 | $17.61 | $18.06 | $17.00 | $17.17 | $17.17 | 157,291 |
2018-04-23 | $18.00 | $18.79 | $17.55 | $17.60 | $17.60 | 581,426 |
2018-04-20 | $17.01 | $17.45 | $16.80 | $17.05 | $17.05 | 63,394 |
2018-04-19 | $16.90 | $17.27 | $16.50 | $17.11 | $17.11 | 86,274 |
2018-04-18 | $17.24 | $17.40 | $16.78 | $16.95 | $16.95 | 126,546 |
2018-04-17 | $17.38 | $17.77 | $16.90 | $17.15 | $17.15 | 109,543 |
2018-04-16 | $17.28 | $18.35 | $16.96 | $17.23 | $17.23 | 207,525 |
2018-04-13 | $17.32 | $17.75 | $16.92 | $17.20 | $17.20 | 114,721 |
2018-04-12 | $17.67 | $17.93 | $16.96 | $17.22 | $17.22 | 149,013 |
2018-04-11 | $16.82 | $18.20 | $16.61 | $17.51 | $17.51 | 364,803 |
2018-04-10 | $16.43 | $17.80 | $16.43 | $16.96 | $16.96 | 309,815 |
2018-04-09 | $15.98 | $17.05 | $15.98 | $16.16 | $16.16 | 166,550 |
2018-04-06 | $15.17 | $17.10 | $15.05 | $15.78 | $15.78 | 428,594 |
2018-04-05 | $14.39 | $15.91 | $13.98 | $15.32 | $15.32 | 840,956 |
2018-04-04 | $13.60 | $13.87 | $12.75 | $13.16 | $13.16 | 197,261 |
2018-04-03 | $14.18 | $14.34 | $13.61 | $13.79 | $13.79 | 119,380 |
2018-04-02 | $13.76 | $14.13 | $13.57 | $14.06 | $14.06 | 107,150 |
2018-03-29 | $13.69 | $14.51 | $13.61 | $13.92 | $13.92 | 147,578 |
2018-03-28 | $13.80 | $14.51 | $13.50 | $13.72 | $13.72 | 126,523 |
2018-03-27 | $15.00 | $15.00 | $13.70 | $13.82 | $13.82 | 254,878 |
2018-03-26 | $15.66 | $16.18 | $13.67 | $14.96 | $14.96 | 291,566 |
2018-03-23 | $15.38 | $16.00 | $15.25 | $15.45 | $15.45 | 222,033 |
2018-03-22 | $16.17 | $16.64 | $15.00 | $15.52 | $15.52 | 206,791 |
2018-03-21 | $15.49 | $16.75 | $15.41 | $16.72 | $16.72 | 297,278 |
2018-03-20 | $15.74 | $16.20 | $15.36 | $15.60 | $15.60 | 57,218 |
2018-03-19 | $15.94 | $16.47 | $15.30 | $15.70 | $15.70 | 141,460 |
2018-03-16 | $15.31 | $17.43 | $15.04 | $16.10 | $16.10 | 439,961 |
2018-03-15 | $14.51 | $15.25 | $14.51 | $15.14 | $15.14 | 148,736 |
2018-03-14 | $14.38 | $14.98 | $14.30 | $14.66 | $14.66 | 140,667 |
2018-03-13 | $15.34 | $15.51 | $14.00 | $14.36 | $14.36 | 273,851 |
2018-03-12 | $14.95 | $15.15 | $14.29 | $15.10 | $15.10 | 321,147 |
2018-03-09 | $14.07 | $14.40 | $13.60 | $14.06 | $14.06 | 101,387 |
2018-03-08 | $15.08 | $15.50 | $13.31 | $14.04 | $14.04 | 218,803 |
2018-03-07 | $13.29 | $14.95 | $13.29 | $14.69 | $14.69 | 282,807 |
2018-03-06 | $14.00 | $14.07 | $13.26 | $13.42 | $13.42 | 139,864 |
2018-03-05 | $13.33 | $13.98 | $13.10 | $13.92 | $13.92 | 122,273 |
2018-03-02 | $12.71 | $13.87 | $12.45 | $13.32 | $13.32 | 282,125 |
2018-03-01 | $13.57 | $13.85 | $12.33 | $12.72 | $12.72 | 450,322 |
2018-02-28 | $14.27 | $14.62 | $13.76 | $13.95 | $13.95 | 229,106 |
2018-02-27 | $15.25 | $15.65 | $14.24 | $14.27 | $14.27 | 861,446 |
2018-02-26 | $15.65 | $18.19 | $15.38 | $18.09 | $18.09 | 864,118 |
2018-02-23 | $14.71 | $15.60 | $14.71 | $15.38 | $15.38 | 302,495 |
2018-02-22 | $14.44 | $14.98 | $14.21 | $14.66 | $14.66 | 158,515 |
2018-02-21 | $14.38 | $14.93 | $14.18 | $14.32 | $14.32 | 115,041 |
2018-02-20 | $14.77 | $14.84 | $14.02 | $14.37 | $14.37 | 170,924 |
2018-02-16 | $16.01 | $16.23 | $14.60 | $14.72 | $14.72 | 201,838 |
2018-02-15 | $16.15 | $16.43 | $15.35 | $16.15 | $16.15 | 227,641 |
2018-02-14 | $15.00 | $16.47 | $14.91 | $16.08 | $16.08 | 389,088 |
2018-02-13 | $14.56 | $14.99 | $14.46 | $14.92 | $14.92 | 88,212 |
2018-02-12 | $14.91 | $15.00 | $14.24 | $14.83 | $14.83 | 143,065 |
2018-02-09 | $14.41 | $14.89 | $13.40 | $14.72 | $14.72 | 271,926 |
2018-02-08 | $15.52 | $15.98 | $14.05 | $14.24 | $14.24 | 286,326 |
2018-02-07 | $16.00 | $16.00 | $14.74 | $15.01 | $15.01 | 235,414 |
2018-02-06 | $15.00 | $16.27 | $13.27 | $15.80 | $15.80 | 688,589 |
2018-02-05 | $16.03 | $16.91 | $15.60 | $15.72 | $15.72 | 202,151 |
2018-02-02 | $17.88 | $18.04 | $15.80 | $16.19 | $16.19 | 383,257 |
2018-02-01 | $17.60 | $18.72 | $17.30 | $18.10 | $18.10 | 317,166 |
2018-01-31 | $23.30 | $23.37 | $17.55 | $17.75 | $17.75 | 1,256,531 |
2018-01-30 | $22.86 | $23.42 | $22.79 | $23.15 | $23.15 | 142,396 |
2018-01-29 | $23.13 | $23.40 | $22.90 | $22.96 | $22.96 | 215,067 |
2018-01-26 | $23.29 | $23.59 | $23.00 | $23.24 | $23.24 | 104,613 |
2018-01-25 | $22.97 | $23.44 | $22.84 | $23.01 | $23.01 | 136,439 |
2018-01-24 | $23.22 | $23.73 | $22.81 | $22.90 | $22.90 | 269,385 |
2018-01-23 | $24.13 | $24.67 | $23.22 | $23.26 | $23.26 | 327,991 |
2018-01-22 | $24.15 | $25.09 | $23.91 | $24.12 | $24.12 | 614,186 |
2018-01-19 | $23.48 | $24.33 | $23.11 | $24.01 | $24.01 | 345,691 |
2018-01-18 | $23.14 | $23.65 | $22.85 | $23.46 | $23.46 | 234,526 |
2018-01-17 | $23.06 | $23.40 | $22.75 | $23.14 | $23.14 | 160,229 |
2018-01-16 | $23.48 | $24.50 | $22.81 | $22.89 | $22.89 | 477,750 |
2018-01-12 | $23.11 | $24.16 | $22.85 | $23.33 | $23.33 | 277,495 |
2018-01-11 | $23.45 | $23.45 | $23.03 | $23.18 | $23.18 | 112,388 |
2018-01-10 | $23.04 | $23.49 | $22.90 | $23.38 | $23.38 | 227,295 |
2018-01-09 | $24.25 | $24.45 | $23.08 | $23.27 | $23.27 | 427,130 |
2018-01-08 | $23.49 | $24.61 | $22.80 | $24.01 | $24.01 | 596,797 |
2018-01-05 | $23.96 | $23.99 | $23.10 | $23.41 | $23.41 | 456,183 |
2018-01-04 | $23.96 | $24.11 | $23.35 | $23.66 | $23.66 | 296,306 |
2018-01-03 | $23.30 | $23.84 | $23.05 | $23.73 | $23.73 | 436,453 |
2018-01-02 | $23.31 | $24.05 | $23.08 | $23.22 | $23.22 | 382,508 |
2017-12-29 | $23.60 | $23.85 | $23.05 | $23.20 | $23.20 | 354,544 |
2017-12-28 | $24.39 | $24.73 | $23.50 | $23.66 | $23.66 | 327,218 |
2017-12-27 | $24.57 | $25.37 | $24.00 | $24.36 | $24.36 | 270,938 |
2017-12-26 | $23.85 | $26.28 | $23.61 | $24.68 | $24.68 | 881,500 |
2017-12-22 | $24.15 | $25.28 | $23.58 | $23.93 | $23.93 | 467,364 |
2017-12-21 | $26.00 | $27.95 | $24.09 | $24.27 | $24.27 | 1,949,786 |
2017-12-20 | $24.34 | $25.60 | $23.51 | $23.88 | $23.88 | 679,474 |
2017-12-19 | $23.09 | $25.00 | $23.09 | $24.35 | $24.35 | 886,692 |
2017-12-18 | $23.21 | $24.80 | $22.96 | $23.20 | $23.20 | 659,602 |
2017-12-15 | $22.96 | $23.79 | $22.30 | $22.75 | $22.75 | 338,038 |
2017-12-14 | $22.83 | $24.15 | $22.70 | $23.01 | $23.01 | 341,188 |
2017-12-13 | $24.50 | $24.60 | $22.21 | $22.95 | $22.95 | 610,120 |
2017-12-12 | $22.92 | $24.90 | $22.60 | $23.32 | $23.32 | 806,324 |
2017-12-11 | $21.65 | $24.08 | $21.36 | $22.70 | $22.70 | 696,520 |
2017-12-08 | $21.78 | $22.31 | $21.22 | $21.40 | $21.40 | 283,659 |
2017-12-07 | $21.54 | $22.27 | $20.90 | $21.60 | $21.60 | 326,539 |
2017-12-06 | $21.66 | $22.06 | $20.50 | $21.42 | $21.42 | 624,085 |
2017-12-05 | $22.93 | $23.25 | $21.30 | $21.55 | $21.55 | 586,901 |
2017-12-04 | $23.13 | $23.82 | $22.30 | $23.04 | $23.04 | 649,493 |
2017-12-01 | $23.47 | $24.85 | $22.51 | $22.73 | $22.73 | 1,052,987 |
2017-11-30 | $24.17 | $25.75 | $23.61 | $23.96 | $23.96 | 1,216,588 |
2017-11-29 | $27.30 | $28.05 | $23.71 | $24.09 | $24.09 | 2,069,727 |
2017-11-28 | $22.79 | $27.89 | $22.35 | $27.51 | $27.51 | 2,988,252 |
2017-11-27 | $22.44 | $24.35 | $22.10 | $22.27 | $22.27 | 821,140 |
2017-11-24 | $23.62 | $23.95 | $22.26 | $22.58 | $22.58 | 644,301 |
2017-11-22 | $21.41 | $25.23 | $21.40 | $22.90 | $22.90 | 1,927,868 |
2017-11-21 | $22.96 | $23.06 | $21.09 | $21.31 | $21.31 | 1,258,331 |
2017-11-20 | $24.15 | $25.59 | $23.13 | $23.26 | $23.26 | 481,041 |
2017-11-17 | $24.90 | $25.57 | $23.55 | $24.42 | $24.42 | 1,763,963 |
2017-11-16 | $27.51 | $28.97 | $26.77 | $26.82 | $26.82 | 856,272 |
2017-11-15 | $25.39 | $29.62 | $23.53 | $26.93 | $26.93 | 1,984,524 |
2017-11-14 | $22.21 | $29.04 | $21.87 | $28.98 | $28.98 | 2,308,089 |
2017-11-13 | $22.00 | $23.10 | $21.00 | $21.04 | $21.04 | 407,591 |
2017-11-10 | $25.21 | $25.84 | $22.05 | $22.07 | $22.07 | 495,905 |
2017-11-09 | $28.00 | $28.51 | $25.35 | $25.60 | $25.60 | 394,070 |
2017-11-08 | $28.67 | $30.92 | $28.50 | $29.00 | $29.00 | 342,520 |
2017-11-07 | $28.85 | $34.41 | $27.05 | $28.90 | $28.90 | 969,009 |
2017-11-06 | $35.51 | $38.58 | $34.76 | $36.67 | $36.67 | 453,333 |
2017-11-03 | $35.30 | $35.49 | $34.28 | $34.51 | $34.51 | 98,961 |
2017-11-02 | $34.81 | $35.85 | $34.10 | $34.84 | $34.84 | 123,200 |
2017-11-01 | $36.22 | $36.86 | $34.22 | $34.97 | $34.97 | 144,707 |
2017-10-31 | $37.43 | $37.80 | $35.17 | $35.50 | $35.50 | 210,705 |
2017-10-30 | $37.64 | $38.90 | $37.15 | $37.99 | $37.99 | 119,868 |
2017-10-27 | $38.29 | $39.97 | $37.66 | $38.33 | $38.33 | 255,576 |
2017-10-26 | $36.51 | $40.39 | $35.57 | $37.36 | $37.36 | 433,850 |
2017-10-25 | $40.54 | $40.68 | $36.37 | $37.12 | $37.12 | 493,708 |
2017-10-24 | $41.47 | $43.33 | $40.00 | $41.04 | $41.04 | 564,331 |
2017-10-23 | $35.21 | $42.00 | $35.13 | $39.64 | $39.64 | 889,941 |
2017-10-20 | $35.13 | $37.50 | $34.38 | $35.67 | $35.67 | 410,959 |
2017-10-19 | $36.16 | $39.89 | $33.03 | $34.38 | $34.38 | 848,495 |
2017-10-18 | $28.65 | $38.79 | $28.65 | $37.65 | $37.65 | 1,789,016 |
2017-10-17 | $30.07 | $31.38 | $29.02 | $29.52 | $29.52 | 434,568 |
2017-10-16 | $35.69 | $36.00 | $30.52 | $31.53 | $31.53 | 780,014 |
2017-10-13 | $38.31 | $38.97 | $36.00 | $36.24 | $36.24 | 382,437 |
2017-10-12 | $41.89 | $42.19 | $37.59 | $38.70 | $38.70 | 298,944 |
2017-10-11 | $41.81 | $42.49 | $40.10 | $41.00 | $41.00 | 228,653 |
2017-10-10 | $42.53 | $43.49 | $40.55 | $41.85 | $41.85 | 499,629 |
2017-10-09 | $37.82 | $41.82 | $36.00 | $40.98 | $40.98 | 1,179,301 |
2017-10-06 | $39.35 | $40.48 | $36.90 | $37.03 | $37.03 | 481,805 |
2017-10-05 | $41.73 | $42.24 | $38.80 | $39.69 | $39.69 | 651,771 |
2017-10-04 | $45.45 | $47.50 | $41.01 | $42.15 | $42.15 | 635,259 |
2017-10-03 | $50.75 | $51.20 | $45.25 | $46.68 | $46.68 | 781,775 |
2017-10-02 | $50.68 | $52.38 | $47.17 | $49.71 | $49.71 | 1,664,117 |
2017-09-29 | $40.66 | $49.50 | $38.55 | $45.45 | $45.45 | 2,820,647 |
2017-09-28 | $41.90 | $49.69 | $36.00 | $36.88 | $36.88 | 2,224,540 |
2017-09-27 | $70.50 | $74.92 | $45.24 | $45.95 | $45.95 | 5,286,424 |
2017-09-26 | $61.45 | $66.00 | $59.50 | $65.91 | $65.91 | 1,487,682 |
2017-09-25 | $56.00 | $62.60 | $53.50 | $58.65 | $58.65 | 1,977,816 |
2017-09-22 | $51.44 | $60.00 | $48.63 | $56.28 | $56.28 | 1,907,792 |
2017-09-21 | $46.25 | $56.35 | $46.14 | $53.70 | $53.70 | 1,773,903 |
2017-09-20 | $43.07 | $50.50 | $37.50 | $46.13 | $46.13 | 1,737,529 |
2017-09-19 | $35.92 | $49.20 | $35.23 | $46.20 | $46.20 | 2,140,840 |
2017-09-18 | $30.00 | $34.60 | $29.82 | $34.23 | $34.23 | 512,351 |
2017-09-15 | $28.59 | $31.90 | $28.15 | $30.07 | $30.07 | 693,773 |
2017-09-14 | $25.20 | $31.43 | $23.00 | $28.54 | $28.54 | 695,033 |
2017-09-13 | $27.40 | $27.40 | $23.00 | $24.98 | $24.98 | 727,915 |
2017-09-12 | $24.50 | $29.01 | $24.05 | $28.70 | $28.70 | 686,928 |
2017-09-11 | $20.69 | $24.86 | $20.68 | $24.20 | $24.20 | 384,646 |
2017-09-08 | $17.50 | $20.88 | $17.50 | $20.04 | $20.04 | 322,684 |
2017-09-07 | $17.18 | $17.65 | $16.77 | $17.43 | $17.43 | 119,688 |
2017-09-06 | $17.44 | $17.44 | $16.50 | $17.20 | $17.20 | 120,553 |
2017-09-05 | $16.71 | $17.72 | $16.07 | $17.04 | $17.04 | 275,472 |
2017-09-01 | $15.53 | $16.59 | $15.53 | $16.31 | $16.31 | 146,675 |
2017-08-31 | $16.90 | $17.19 | $14.94 | $15.56 | $15.56 | 295,752 |
2017-08-30 | $15.00 | $16.79 | $14.51 | $16.66 | $16.66 | 517,001 |
2017-08-29 | $13.11 | $15.55 | $12.83 | $15.04 | $15.04 | 289,532 |
2017-08-28 | $14.27 | $14.27 | $12.71 | $13.19 | $13.19 | 183,735 |
2017-08-25 | $14.95 | $15.40 | $13.57 | $13.82 | $13.82 | 387,907 |
2017-08-24 | $13.50 | $14.80 | $12.08 | $14.58 | $14.58 | 525,247 |
2017-08-23 | $11.00 | $13.52 | $11.00 | $13.49 | $13.49 | 542,133 |
2017-08-22 | $11.70 | $11.86 | $10.36 | $11.37 | $11.37 | 287,998 |
2017-08-21 | $8.45 | $11.75 | $8.20 | $11.75 | $11.75 | 1,043,339 |
2017-08-18 | $8.05 | $8.13 | $7.76 | $7.87 | $7.87 | 70,031 |
2017-08-17 | $8.15 | $8.32 | $8.10 | $8.21 | $8.21 | 36,628 |
2017-08-16 | $8.44 | $8.64 | $8.01 | $8.24 | $8.24 | 53,945 |
2017-08-15 | $9.14 | $9.18 | $7.83 | $8.25 | $8.25 | 153,936 |
2017-08-14 | $8.38 | $8.98 | $8.10 | $8.23 | $8.23 | 132,914 |
2017-08-11 | $8.16 | $8.77 | $8.07 | $8.32 | $8.32 | 116,775 |
2017-08-10 | $8.59 | $8.70 | $7.80 | $8.02 | $8.02 | 102,731 |
2017-08-09 | $9.05 | $9.30 | $8.61 | $8.67 | $8.67 | 160,823 |
2017-08-08 | $9.50 | $9.87 | $9.03 | $9.03 | $9.03 | 79,607 |
2017-08-07 | $9.29 | $9.52 | $9.11 | $9.26 | $9.26 | 49,588 |
2017-08-04 | $9.15 | $9.41 | $9.13 | $9.22 | $9.22 | 38,668 |
2017-08-03 | $9.19 | $9.31 | $9.01 | $9.14 | $9.14 | 27,398 |
2017-08-02 | $9.04 | $9.59 | $9.02 | $9.03 | $9.03 | 42,509 |
2017-08-01 | $9.49 | $9.57 | $9.01 | $9.05 | $9.05 | 116,977 |
2017-07-31 | $9.00 | $9.77 | $8.96 | $9.15 | $9.15 | 71,936 |
2017-07-28 | $9.35 | $9.40 | $8.90 | $9.01 | $9.01 | 89,633 |
2017-07-27 | $9.51 | $9.52 | $9.14 | $9.21 | $9.21 | 69,712 |
2017-07-26 | $9.52 | $9.96 | $9.46 | $9.48 | $9.48 | 28,514 |
2017-07-25 | $10.17 | $10.39 | $9.52 | $9.73 | $9.73 | 57,063 |
2017-07-24 | $10.10 | $10.33 | $10.02 | $10.30 | $10.30 | 16,114 |
2017-07-21 | $10.20 | $10.36 | $10.02 | $10.18 | $10.18 | 19,854 |
2017-07-20 | $10.60 | $10.70 | $9.96 | $10.20 | $10.20 | 29,510 |
2017-07-19 | $10.20 | $10.98 | $10.20 | $10.60 | $10.60 | 60,945 |
2017-07-18 | $9.65 | $10.60 | $9.30 | $10.31 | $10.31 | 86,822 |
2017-07-17 | $10.02 | $10.61 | $8.90 | $9.79 | $9.79 | 146,190 |
2017-07-14 | $10.25 | $10.66 | $9.95 | $10.02 | $10.02 | 53,799 |
2017-07-13 | $10.72 | $11.13 | $10.20 | $10.29 | $10.29 | 94,535 |
2017-07-12 | $10.60 | $10.74 | $10.00 | $10.72 | $10.72 | 185,427 |
2017-07-11 | $11.70 | $11.95 | $10.35 | $10.69 | $10.69 | 129,821 |
2017-07-10 | $11.47 | $11.88 | $11.32 | $11.56 | $11.56 | 45,368 |
2017-07-07 | $11.60 | $12.54 | $11.48 | $11.54 | $11.54 | 57,130 |
2017-07-06 | $12.44 | $12.86 | $11.60 | $11.70 | $11.70 | 35,398 |
2017-07-05 | $11.91 | $12.50 | $11.72 | $12.44 | $12.44 | 29,007 |
2017-07-03 | $11.98 | $11.98 | $11.63 | $11.90 | $11.90 | 7,251 |
2017-06-30 | $11.90 | $12.07 | $11.62 | $11.71 | $11.71 | 67,682 |
2017-06-29 | $12.29 | $12.76 | $11.56 | $11.90 | $11.90 | 107,829 |
2017-06-28 | $12.70 | $13.59 | $12.10 | $12.28 | $12.28 | 177,703 |
2017-06-27 | $13.08 | $13.27 | $12.53 | $12.69 | $12.69 | 95,505 |
2017-06-26 | $13.53 | $13.65 | $13.10 | $13.17 | $13.17 | 90,902 |
2017-06-23 | $12.77 | $13.78 | $12.57 | $13.43 | $13.43 | 301,862 |
2017-06-22 | $13.60 | $13.60 | $12.51 | $12.66 | $12.66 | 89,818 |
2017-06-21 | $13.00 | $13.80 | $12.55 | $13.69 | $13.69 | 188,885 |
2017-06-20 | $12.55 | $12.98 | $12.15 | $12.90 | $12.90 | 95,217 |
2017-06-19 | $12.42 | $12.79 | $12.13 | $12.18 | $12.18 | 79,558 |
2017-06-16 | $12.69 | $12.86 | $12.08 | $12.08 | $12.08 | 110,641 |
2017-06-15 | $12.35 | $13.15 | $12.15 | $12.31 | $12.31 | 45,398 |
2017-06-14 | $12.93 | $13.53 | $12.15 | $12.41 | $12.41 | 61,188 |
2017-06-13 | $12.45 | $13.25 | $12.27 | $12.90 | $12.90 | 63,420 |
2017-06-12 | $12.77 | $12.97 | $12.10 | $12.31 | $12.31 | 69,441 |
2017-06-09 | $13.29 | $13.60 | $12.58 | $12.65 | $12.65 | 71,577 |
2017-06-08 | $13.60 | $13.80 | $13.01 | $13.45 | $13.45 | 59,221 |
2017-06-07 | $13.41 | $13.99 | $13.17 | $13.74 | $13.74 | 47,690 |
2017-06-06 | $13.10 | $13.64 | $13.00 | $13.17 | $13.17 | 135,833 |
2017-06-05 | $13.18 | $13.86 | $12.97 | $13.07 | $13.07 | 44,335 |
2017-06-02 | $12.92 | $13.89 | $12.92 | $13.29 | $13.29 | 61,851 |
2017-06-01 | $13.01 | $13.69 | $12.11 | $13.28 | $13.28 | 58,252 |
2017-05-31 | $13.11 | $13.82 | $12.73 | $13.05 | $13.05 | 98,655 |
2017-05-30 | $13.90 | $13.97 | $12.84 | $13.02 | $13.02 | 99,370 |
2017-05-26 | $14.67 | $14.67 | $13.50 | $13.79 | $13.79 | 78,044 |
2017-05-25 | $14.75 | $14.90 | $14.25 | $14.66 | $14.66 | 51,705 |
2017-05-24 | $14.70 | $14.84 | $14.32 | $14.75 | $14.75 | 56,157 |
2017-05-23 | $14.73 | $14.93 | $14.40 | $14.82 | $14.82 | 92,949 |
2017-05-22 | $15.00 | $15.10 | $14.11 | $14.91 | $14.91 | 145,655 |
2017-05-19 | $13.85 | $15.13 | $13.00 | $14.89 | $14.89 | 155,920 |
2017-05-18 | $12.90 | $14.05 | $12.69 | $13.90 | $13.90 | 210,814 |
2017-05-17 | $11.45 | $12.89 | $11.26 | $12.70 | $12.70 | 151,372 |
2017-05-16 | $11.48 | $12.01 | $11.10 | $11.48 | $11.48 | 168,266 |
2017-05-15 | $13.14 | $13.44 | $10.00 | $11.33 | $11.33 | 1,150,945 |
2017-05-12 | $15.64 | $15.64 | $13.07 | $13.07 | $13.07 | 1,625,362 |