Vera Bradley Inc (VRA) Exchange: NASDAQ
Data as of March 28, 2024
$7.71 ($-0.09) -1.15%
Vera Bradley Inc - Daily Information
Click for more stock information on Vera Bradley Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $7.76 |
Previous Close | $7.71 |
High | $7.83 |
Low | $7.70 |
Adjusted Open | $7.76 |
Previous Adjusted Close | $7.71 |
Adjusted High | $7.83 |
Adjusted Low | $7.70 |
About Vera Bradley Inc (VRA)
Vera Bradley Inc (VRA) is a leading American fashion lifestyle brand that designs, craft and markets a broad array of products. Founded in 1982 by two friends, the brand was driven by a passion for quality and a commitment to elevate everyday products with distinctive designs. From the companyâs beginnings in the Midwest, Vera Bradley has grown for more than 34 years and now has an extensive network of retail and outlet stores, independent retailers and an e-commerce business that is continually growing. Vera Bradley creates and designs luxurious and stylish products such as apparel, handbags, travel accessories, home items and more. With nearly 700 full-time employees, the company has more than doubled its revenue since 2010 and expanded its global presence to include five international offices.
Invest in Vera Bradley Inc (VRA)
Historical Stock Data for Vera Bradley Inc (VRA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-05 | $7.76 | $7.83 | $7.70 | $7.71 | $7.71 | 243,902 |
2024-03-04 | $7.85 | $7.91 | $7.72 | $7.80 | $7.80 | 297,900 |
2024-03-01 | $7.80 | $7.87 | $7.74 | $7.81 | $7.81 | 353,099 |
2024-02-29 | $7.89 | $7.91 | $7.72 | $7.80 | $7.80 | 193,413 |
2024-02-28 | $7.80 | $7.80 | $7.68 | $7.78 | $7.78 | 182,714 |
2024-02-27 | $7.69 | $7.91 | $7.68 | $7.79 | $7.79 | 449,339 |
2024-02-26 | $7.46 | $7.65 | $7.38 | $7.62 | $7.62 | 211,620 |
2024-02-23 | $7.29 | $7.53 | $7.27 | $7.47 | $7.47 | 261,895 |
2024-02-22 | $7.41 | $7.46 | $7.27 | $7.29 | $7.29 | 204,932 |
2024-02-21 | $7.51 | $7.58 | $7.34 | $7.40 | $7.40 | 160,358 |
2024-02-20 | $7.64 | $7.74 | $7.50 | $7.50 | $7.50 | 182,445 |
2024-02-16 | $7.82 | $7.87 | $7.70 | $7.75 | $7.75 | 201,638 |
2024-02-15 | $7.74 | $7.98 | $7.71 | $7.87 | $7.87 | 323,943 |
2024-02-14 | $7.70 | $7.74 | $7.60 | $7.69 | $7.69 | 148,034 |
2024-02-13 | $7.72 | $7.76 | $7.58 | $7.61 | $7.61 | 255,269 |
2024-02-12 | $7.95 | $8.14 | $7.95 | $7.96 | $7.96 | 287,665 |
2024-02-09 | $7.91 | $8.02 | $7.83 | $7.92 | $7.92 | 346,865 |
2024-02-08 | $7.65 | $8.05 | $7.61 | $7.90 | $7.90 | 289,337 |
2024-02-07 | $7.67 | $7.69 | $7.58 | $7.62 | $7.62 | 183,161 |
2024-02-06 | $7.60 | $7.76 | $7.58 | $7.65 | $7.65 | 153,702 |
2024-02-05 | $7.80 | $7.81 | $7.55 | $7.63 | $7.63 | 174,964 |
2024-02-02 | $7.81 | $8.00 | $7.68 | $7.84 | $7.84 | 241,979 |
2024-02-01 | $7.71 | $7.89 | $7.59 | $7.87 | $7.87 | 364,529 |
2024-01-31 | $7.89 | $7.90 | $7.61 | $7.68 | $7.68 | 293,956 |
2024-01-30 | $7.81 | $7.91 | $7.76 | $7.90 | $7.90 | 187,813 |
2024-01-29 | $7.80 | $7.83 | $7.70 | $7.82 | $7.82 | 169,629 |
2024-01-26 | $7.77 | $7.85 | $7.69 | $7.80 | $7.80 | 180,442 |
2024-01-25 | $7.70 | $7.81 | $7.67 | $7.79 | $7.79 | 170,833 |
2024-01-24 | $7.72 | $7.77 | $7.51 | $7.60 | $7.60 | 219,689 |
2024-01-23 | $7.80 | $7.85 | $7.64 | $7.68 | $7.68 | 185,676 |
2024-01-22 | $7.45 | $7.74 | $7.44 | $7.73 | $7.73 | 218,129 |
2024-01-19 | $7.49 | $7.49 | $7.21 | $7.45 | $7.45 | 381,566 |
2024-01-18 | $7.48 | $7.53 | $7.12 | $7.46 | $7.46 | 680,289 |
2024-01-17 | $7.11 | $7.51 | $7.11 | $7.44 | $7.44 | 488,713 |
2024-01-16 | $7.03 | $7.18 | $6.98 | $7.16 | $7.16 | 560,899 |
2024-01-12 | $7.20 | $7.27 | $6.99 | $7.08 | $7.08 | 355,056 |
2024-01-11 | $7.17 | $7.17 | $6.99 | $7.14 | $7.14 | 330,082 |
2024-01-10 | $7.25 | $7.44 | $7.12 | $7.17 | $7.17 | 649,333 |
2024-01-09 | $7.28 | $7.28 | $7.14 | $7.25 | $7.25 | 358,659 |
2024-01-08 | $7.10 | $7.42 | $7.09 | $7.35 | $7.35 | 288,316 |
2024-01-05 | $7.22 | $7.31 | $6.89 | $7.09 | $7.09 | 481,095 |
2024-01-04 | $7.51 | $7.53 | $7.21 | $7.24 | $7.24 | 454,608 |
2024-01-03 | $7.44 | $7.62 | $7.41 | $7.50 | $7.50 | 377,827 |
2024-01-02 | $7.63 | $7.66 | $7.36 | $7.49 | $7.49 | 384,934 |
2023-12-29 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 627,861 |
2023-12-28 | $7.75 | $7.80 | $7.66 | $7.71 | $7.71 | 168,803 |
2023-12-27 | $7.79 | $7.83 | $7.71 | $7.80 | $7.80 | 156,795 |
2023-12-26 | $7.62 | $7.77 | $7.62 | $7.75 | $7.75 | 139,773 |
2023-12-22 | $7.57 | $7.64 | $7.44 | $7.61 | $7.61 | 345,157 |
2023-12-21 | $7.65 | $7.72 | $7.62 | $7.66 | $7.66 | 200,325 |
2023-12-20 | $7.46 | $7.79 | $7.44 | $7.59 | $7.59 | 296,457 |
2023-12-19 | $7.27 | $7.45 | $7.20 | $7.44 | $7.44 | 295,145 |
2023-12-18 | $7.13 | $7.30 | $7.07 | $7.20 | $7.20 | 299,505 |
2023-12-15 | $7.15 | $7.16 | $6.78 | $7.11 | $7.11 | 789,716 |
2023-12-14 | $7.51 | $7.52 | $7.23 | $7.35 | $7.35 | 421,955 |
2023-12-13 | $7.27 | $7.41 | $7.08 | $7.35 | $7.35 | 287,912 |
2023-12-12 | $7.33 | $7.37 | $7.25 | $7.26 | $7.26 | 196,725 |
2023-12-11 | $7.51 | $7.61 | $7.17 | $7.33 | $7.33 | 304,116 |
2023-12-08 | $7.34 | $7.60 | $7.33 | $7.52 | $7.52 | 362,251 |
2023-12-07 | $7.39 | $7.45 | $7.25 | $7.37 | $7.37 | 437,299 |
2023-12-06 | $7.18 | $7.73 | $7.12 | $7.36 | $7.36 | 746,919 |
2023-12-05 | $7.24 | $7.24 | $6.81 | $6.92 | $6.92 | 563,094 |
2023-12-04 | $7.70 | $7.75 | $7.08 | $7.24 | $7.24 | 632,268 |
2023-12-01 | $7.50 | $7.74 | $7.50 | $7.70 | $7.70 | 190,140 |
2023-11-30 | $7.62 | $7.76 | $7.50 | $7.51 | $7.51 | 130,500 |
2023-11-29 | $7.59 | $7.64 | $7.49 | $7.62 | $7.62 | 133,983 |
2023-11-28 | $7.67 | $7.68 | $7.45 | $7.52 | $7.52 | 149,689 |
2023-11-27 | $7.53 | $7.68 | $7.45 | $7.67 | $7.67 | 190,020 |
2023-11-24 | $7.68 | $7.68 | $7.51 | $7.54 | $7.54 | 61,024 |
2023-11-22 | $7.81 | $7.91 | $7.51 | $7.64 | $7.64 | 214,326 |
2023-11-21 | $7.93 | $7.93 | $7.80 | $7.82 | $7.82 | 189,021 |
2023-11-20 | $8.20 | $8.21 | $7.78 | $7.97 | $7.97 | 378,502 |
2023-11-17 | $7.63 | $8.35 | $7.54 | $8.12 | $8.12 | 636,785 |
2023-11-16 | $7.59 | $7.70 | $7.50 | $7.63 | $7.63 | 191,402 |
2023-11-15 | $7.57 | $7.77 | $7.50 | $7.68 | $7.68 | 393,963 |
2023-11-14 | $7.28 | $7.63 | $7.22 | $7.49 | $7.49 | 411,334 |
2023-11-13 | $7.12 | $7.17 | $6.87 | $7.13 | $7.13 | 207,293 |
2023-11-10 | $7.27 | $7.27 | $7.09 | $7.24 | $7.24 | 125,112 |
2023-11-09 | $7.41 | $7.44 | $7.00 | $7.27 | $7.27 | 187,544 |
2023-11-08 | $7.46 | $7.53 | $7.37 | $7.41 | $7.41 | 113,272 |
2023-11-07 | $7.49 | $7.60 | $7.36 | $7.45 | $7.45 | 130,948 |
2023-11-06 | $7.47 | $7.62 | $7.41 | $7.55 | $7.55 | 238,646 |
2023-11-03 | $7.31 | $7.46 | $7.27 | $7.41 | $7.41 | 161,659 |
2023-11-02 | $7.19 | $7.31 | $7.05 | $7.25 | $7.25 | 211,764 |
2023-11-01 | $7.33 | $7.33 | $6.91 | $7.07 | $7.07 | 259,707 |
2023-10-31 | $7.37 | $7.37 | $7.25 | $7.32 | $7.32 | 118,637 |
2023-10-30 | $7.23 | $7.45 | $7.16 | $7.38 | $7.38 | 199,707 |
2023-10-27 | $7.25 | $7.27 | $7.16 | $7.19 | $7.19 | 164,960 |
2023-10-26 | $7.20 | $7.33 | $7.12 | $7.21 | $7.21 | 121,230 |
2023-10-25 | $7.23 | $7.26 | $7.14 | $7.23 | $7.23 | 135,547 |
2023-10-24 | $7.06 | $7.32 | $7.00 | $7.22 | $7.22 | 188,164 |
2023-10-23 | $6.86 | $7.10 | $6.79 | $7.05 | $7.05 | 293,218 |
2023-10-20 | $6.86 | $6.92 | $6.82 | $6.86 | $6.86 | 170,427 |
2023-10-19 | $6.88 | $6.90 | $6.78 | $6.83 | $6.83 | 175,113 |
2023-10-18 | $6.98 | $7.04 | $6.83 | $6.86 | $6.86 | 138,284 |
2023-10-17 | $6.80 | $7.09 | $6.79 | $7.01 | $7.01 | 196,144 |
2023-10-16 | $6.60 | $6.91 | $6.60 | $6.82 | $6.82 | 139,895 |
2023-10-13 | $6.75 | $6.76 | $6.57 | $6.61 | $6.61 | 144,219 |
2023-10-12 | $6.86 | $6.86 | $6.63 | $6.74 | $6.74 | 163,233 |
2023-10-11 | $6.61 | $6.82 | $6.61 | $6.81 | $6.81 | 132,084 |
2023-10-10 | $6.64 | $6.77 | $6.60 | $6.61 | $6.61 | 114,395 |
2023-10-09 | $6.46 | $6.63 | $6.45 | $6.61 | $6.61 | 121,276 |
2023-10-06 | $6.43 | $6.55 | $6.32 | $6.50 | $6.50 | 126,578 |
2023-10-05 | $6.73 | $6.79 | $6.42 | $6.44 | $6.44 | 187,621 |
2023-10-04 | $6.74 | $6.79 | $6.60 | $6.72 | $6.72 | 144,721 |
2023-10-03 | $6.90 | $6.93 | $6.67 | $6.74 | $6.74 | 172,346 |
2023-10-02 | $6.66 | $7.02 | $6.64 | $6.92 | $6.92 | 416,805 |
2023-09-29 | $6.82 | $6.89 | $6.61 | $6.61 | $6.61 | 639,598 |
2023-09-28 | $6.63 | $6.80 | $6.62 | $6.74 | $6.74 | 150,785 |
2023-09-27 | $6.60 | $6.70 | $6.58 | $6.59 | $6.59 | 229,481 |
2023-09-26 | $6.50 | $6.61 | $6.50 | $6.54 | $6.54 | 143,752 |
2023-09-25 | $6.21 | $6.60 | $6.18 | $6.56 | $6.56 | 341,517 |
2023-09-22 | $6.37 | $6.40 | $6.18 | $6.22 | $6.22 | 131,176 |
2023-09-21 | $6.40 | $6.40 | $6.24 | $6.34 | $6.34 | 155,926 |
2023-09-20 | $6.58 | $6.66 | $6.44 | $6.44 | $6.44 | 170,101 |
2023-09-19 | $6.56 | $6.60 | $6.48 | $6.54 | $6.54 | 123,837 |
2023-09-18 | $6.73 | $6.73 | $6.52 | $6.55 | $6.55 | 175,143 |
2023-09-15 | $6.84 | $6.89 | $6.68 | $6.69 | $6.69 | 177,182 |
2023-09-14 | $6.76 | $6.86 | $6.76 | $6.84 | $6.84 | 149,577 |
2023-09-13 | $6.76 | $6.79 | $6.66 | $6.71 | $6.71 | 178,617 |
2023-09-12 | $6.64 | $6.80 | $6.62 | $6.72 | $6.72 | 164,844 |
2023-09-11 | $6.57 | $6.82 | $6.57 | $6.68 | $6.68 | 269,058 |
2023-09-08 | $6.65 | $6.65 | $6.41 | $6.51 | $6.51 | 201,374 |
2023-09-07 | $6.75 | $6.84 | $6.45 | $6.63 | $6.63 | 258,603 |
2023-09-06 | $7.23 | $7.24 | $6.72 | $6.76 | $6.76 | 326,981 |
2023-09-05 | $7.26 | $7.43 | $7.11 | $7.25 | $7.25 | 299,550 |
2023-09-01 | $7.18 | $7.44 | $7.14 | $7.24 | $7.24 | 386,477 |
2023-08-31 | $7.34 | $7.72 | $7.16 | $7.17 | $7.17 | 624,476 |
2023-08-30 | $7.00 | $7.73 | $6.88 | $7.05 | $7.05 | 1,071,248 |
2023-08-29 | $6.82 | $6.88 | $6.76 | $6.86 | $6.86 | 179,812 |
2023-08-28 | $6.79 | $6.96 | $6.79 | $6.85 | $6.85 | 100,080 |
2023-08-25 | $6.83 | $6.88 | $6.67 | $6.79 | $6.79 | 109,194 |
2023-08-24 | $6.79 | $6.89 | $6.70 | $6.80 | $6.80 | 86,467 |
2023-08-23 | $6.66 | $6.85 | $6.59 | $6.83 | $6.83 | 123,660 |
2023-08-22 | $6.80 | $6.80 | $6.60 | $6.70 | $6.70 | 169,374 |
2023-08-21 | $6.96 | $6.98 | $6.78 | $6.79 | $6.79 | 90,942 |
2023-08-18 | $6.64 | $6.96 | $6.64 | $6.94 | $6.94 | 151,622 |
2023-08-17 | $6.74 | $6.78 | $6.58 | $6.67 | $6.67 | 113,215 |
2023-08-16 | $6.81 | $6.88 | $6.66 | $6.70 | $6.70 | 116,533 |
2023-08-15 | $6.91 | $6.91 | $6.77 | $6.83 | $6.83 | 94,168 |
2023-08-14 | $6.91 | $6.95 | $6.84 | $6.94 | $6.94 | 83,390 |
2023-08-11 | $6.87 | $7.02 | $6.86 | $6.95 | $6.95 | 116,357 |
2023-08-10 | $6.74 | $6.94 | $6.69 | $6.89 | $6.89 | 137,621 |
2023-08-09 | $7.02 | $7.02 | $6.63 | $6.69 | $6.69 | 145,949 |
2023-08-08 | $6.91 | $7.02 | $6.87 | $6.99 | $6.99 | 111,210 |
2023-08-07 | $6.85 | $6.97 | $6.79 | $6.97 | $6.97 | 83,077 |
2023-08-04 | $6.90 | $6.96 | $6.83 | $6.85 | $6.85 | 111,837 |
2023-08-03 | $6.78 | $6.87 | $6.72 | $6.85 | $6.85 | 98,899 |
2023-08-02 | $6.85 | $6.86 | $6.73 | $6.78 | $6.78 | 166,740 |
2023-08-01 | $6.72 | $7.02 | $6.63 | $6.89 | $6.89 | 521,552 |
2023-07-31 | $6.50 | $6.75 | $6.50 | $6.74 | $6.74 | 230,214 |
2023-07-28 | $6.40 | $6.50 | $6.34 | $6.47 | $6.47 | 110,125 |
2023-07-27 | $6.32 | $6.36 | $6.26 | $6.33 | $6.33 | 234,969 |
2023-07-26 | $6.22 | $6.33 | $6.22 | $6.29 | $6.29 | 117,515 |
2023-07-25 | $6.30 | $6.37 | $6.23 | $6.24 | $6.24 | 93,212 |
2023-07-24 | $6.23 | $6.37 | $6.23 | $6.31 | $6.31 | 171,225 |
2023-07-21 | $6.42 | $6.45 | $6.22 | $6.23 | $6.23 | 118,571 |
2023-07-20 | $6.42 | $6.42 | $6.04 | $6.35 | $6.35 | 149,857 |
2023-07-19 | $6.47 | $6.50 | $6.40 | $6.40 | $6.40 | 182,732 |
2023-07-18 | $6.36 | $6.51 | $6.36 | $6.47 | $6.47 | 168,352 |
2023-07-17 | $6.26 | $6.38 | $6.19 | $6.37 | $6.37 | 139,664 |
2023-07-14 | $6.28 | $6.28 | $6.12 | $6.27 | $6.27 | 211,489 |
2023-07-13 | $6.38 | $6.38 | $6.26 | $6.28 | $6.28 | 181,914 |
2023-07-12 | $6.50 | $6.53 | $6.37 | $6.38 | $6.38 | 189,417 |
2023-07-11 | $6.20 | $6.40 | $6.20 | $6.38 | $6.38 | 228,245 |
2023-07-10 | $6.10 | $6.30 | $6.10 | $6.17 | $6.17 | 149,198 |
2023-07-07 | $6.19 | $6.24 | $6.09 | $6.12 | $6.12 | 222,256 |
2023-07-06 | $6.26 | $6.33 | $6.15 | $6.19 | $6.19 | 151,859 |
2023-07-05 | $6.48 | $6.48 | $6.32 | $6.34 | $6.34 | 201,473 |
2023-07-03 | $6.33 | $6.62 | $6.33 | $6.52 | $6.52 | 112,607 |
2023-06-30 | $6.44 | $6.44 | $6.28 | $6.39 | $6.39 | 185,658 |
2023-06-29 | $6.32 | $6.42 | $6.27 | $6.37 | $6.37 | 180,421 |
2023-06-28 | $6.39 | $6.39 | $6.25 | $6.31 | $6.31 | 193,790 |
2023-06-27 | $6.43 | $6.51 | $6.11 | $6.40 | $6.40 | 228,273 |
2023-06-26 | $6.11 | $6.52 | $6.11 | $6.39 | $6.39 | 376,851 |
2023-06-23 | $6.43 | $6.57 | $6.13 | $6.14 | $6.14 | 3,455,864 |
2023-06-22 | $6.45 | $6.53 | $6.35 | $6.48 | $6.48 | 301,325 |
2023-06-21 | $6.27 | $6.52 | $6.17 | $6.46 | $6.46 | 322,833 |
2023-06-20 | $6.06 | $6.38 | $6.01 | $6.30 | $6.30 | 383,924 |
2023-06-16 | $6.17 | $6.17 | $6.02 | $6.06 | $6.06 | 231,270 |
2023-06-15 | $6.01 | $6.15 | $5.97 | $6.13 | $6.13 | 248,777 |
2023-06-14 | $6.15 | $6.17 | $5.96 | $6.04 | $6.04 | 467,617 |
2023-06-13 | $5.91 | $6.09 | $5.83 | $6.07 | $6.07 | 341,695 |
2023-06-12 | $5.88 | $6.03 | $5.80 | $5.90 | $5.90 | 524,262 |
2023-06-09 | $6.09 | $6.14 | $5.77 | $5.82 | $5.82 | 341,425 |
2023-06-08 | $5.75 | $6.26 | $5.18 | $6.08 | $6.08 | 515,650 |
2023-06-07 | $5.95 | $6.30 | $5.77 | $5.97 | $5.97 | 1,860,002 |
2023-06-06 | $5.08 | $5.32 | $5.01 | $5.24 | $5.24 | 1,012,077 |
2023-06-05 | $5.03 | $5.07 | $4.97 | $5.06 | $5.06 | 252,454 |
2023-06-02 | $4.86 | $5.08 | $4.86 | $5.05 | $5.05 | 215,425 |
2023-06-01 | $4.76 | $4.81 | $4.66 | $4.79 | $4.79 | 104,514 |
2023-05-31 | $4.67 | $4.85 | $4.63 | $4.75 | $4.75 | 166,662 |
2023-05-30 | $4.81 | $4.85 | $4.60 | $4.69 | $4.69 | 301,886 |
2023-05-26 | $4.76 | $5.03 | $4.76 | $4.78 | $4.78 | 210,088 |
2023-05-25 | $5.04 | $5.10 | $4.73 | $4.76 | $4.76 | 215,765 |
2023-05-24 | $5.03 | $5.18 | $4.99 | $5.05 | $5.05 | 134,113 |
2023-05-23 | $5.09 | $5.19 | $5.08 | $5.15 | $5.15 | 254,161 |
2023-05-22 | $5.01 | $5.11 | $5.01 | $5.09 | $5.09 | 147,707 |
2023-05-19 | $5.28 | $5.28 | $5.00 | $5.01 | $5.01 | 351,271 |
2023-05-18 | $5.34 | $5.40 | $5.21 | $5.26 | $5.26 | 196,904 |
2023-05-17 | $5.21 | $5.39 | $5.18 | $5.35 | $5.35 | 124,312 |
2023-05-16 | $5.29 | $5.33 | $5.19 | $5.21 | $5.21 | 102,760 |
2023-05-15 | $5.37 | $5.43 | $5.31 | $5.31 | $5.31 | 198,984 |
2023-05-12 | $5.37 | $5.42 | $5.32 | $5.36 | $5.36 | 64,418 |
2023-05-11 | $5.39 | $5.45 | $5.32 | $5.34 | $5.34 | 131,651 |
2023-05-10 | $5.37 | $5.41 | $5.28 | $5.40 | $5.40 | 153,645 |
2023-05-09 | $5.29 | $5.35 | $5.23 | $5.29 | $5.29 | 173,876 |
2023-05-08 | $5.43 | $5.49 | $5.27 | $5.33 | $5.33 | 191,120 |
2023-05-05 | $5.38 | $5.44 | $5.32 | $5.39 | $5.39 | 210,467 |
2023-05-04 | $5.36 | $5.42 | $5.26 | $5.32 | $5.32 | 178,253 |
2023-05-03 | $5.40 | $5.61 | $5.40 | $5.42 | $5.42 | 177,504 |
2023-05-02 | $5.26 | $5.44 | $5.20 | $5.40 | $5.40 | 163,847 |
2023-05-01 | $5.20 | $5.31 | $5.18 | $5.28 | $5.28 | 100,354 |
2023-04-28 | $5.20 | $5.30 | $5.16 | $5.24 | $5.24 | 195,308 |
2023-04-27 | $5.13 | $5.25 | $4.98 | $5.20 | $5.20 | 331,946 |
2023-04-26 | $5.28 | $5.30 | $5.04 | $5.09 | $5.09 | 403,062 |
2023-04-25 | $5.65 | $5.69 | $5.27 | $5.33 | $5.33 | 256,332 |
2023-04-24 | $5.68 | $5.77 | $5.54 | $5.71 | $5.71 | 127,627 |
2023-04-21 | $5.85 | $5.85 | $5.66 | $5.71 | $5.71 | 153,994 |
2023-04-20 | $5.94 | $6.03 | $5.77 | $5.83 | $5.83 | 204,517 |
2023-04-19 | $6.04 | $6.05 | $5.90 | $5.98 | $5.98 | 158,510 |
2023-04-18 | $6.09 | $6.16 | $5.99 | $6.05 | $6.05 | 145,927 |
2023-04-17 | $6.03 | $6.15 | $6.01 | $6.07 | $6.07 | 162,817 |
2023-04-14 | $6.00 | $6.16 | $5.91 | $6.03 | $6.03 | 181,382 |
2023-04-13 | $6.07 | $6.25 | $5.90 | $6.01 | $6.01 | 197,591 |
2023-04-12 | $6.42 | $6.53 | $6.01 | $6.09 | $6.09 | 246,464 |
2023-04-11 | $6.21 | $6.45 | $6.16 | $6.34 | $6.34 | 752,718 |
2023-04-10 | $5.89 | $6.35 | $5.88 | $6.21 | $6.21 | 554,600 |
2023-04-06 | $5.87 | $5.92 | $5.73 | $5.89 | $5.89 | 138,237 |
2023-04-05 | $5.88 | $5.93 | $5.79 | $5.91 | $5.91 | 163,212 |
2023-04-04 | $5.99 | $6.04 | $5.78 | $5.88 | $5.88 | 208,380 |
2023-04-03 | $5.93 | $6.02 | $5.90 | $5.97 | $5.97 | 194,202 |
2023-03-31 | $6.01 | $6.03 | $5.91 | $5.99 | $5.99 | 129,058 |
2023-03-30 | $5.91 | $6.04 | $5.87 | $5.92 | $5.92 | 137,471 |
2023-03-29 | $5.97 | $5.99 | $5.75 | $5.87 | $5.87 | 192,420 |
2023-03-28 | $5.74 | $5.92 | $5.71 | $5.91 | $5.91 | 152,685 |
2023-03-27 | $5.83 | $5.90 | $5.70 | $5.74 | $5.74 | 198,308 |
2023-03-24 | $5.89 | $5.89 | $5.76 | $5.83 | $5.83 | 161,117 |
2023-03-23 | $6.11 | $6.11 | $5.81 | $5.93 | $5.93 | 234,090 |
2023-03-22 | $6.05 | $6.21 | $5.89 | $6.07 | $6.07 | 232,604 |
2023-03-21 | $6.01 | $6.26 | $6.01 | $6.07 | $6.07 | 336,549 |
2023-03-20 | $5.94 | $6.14 | $5.91 | $5.95 | $5.95 | 441,402 |
2023-03-17 | $5.89 | $5.91 | $5.70 | $5.83 | $5.83 | 1,427,867 |
2023-03-16 | $5.69 | $5.95 | $5.54 | $5.91 | $5.91 | 270,089 |
2023-03-15 | $5.69 | $5.77 | $5.52 | $5.72 | $5.72 | 296,981 |
2023-03-14 | $5.63 | $5.87 | $5.47 | $5.81 | $5.81 | 353,224 |
2023-03-13 | $5.41 | $5.66 | $5.41 | $5.62 | $5.62 | 321,482 |
2023-03-10 | $5.60 | $5.65 | $5.42 | $5.52 | $5.52 | 368,597 |
2023-03-09 | $5.85 | $6.00 | $5.46 | $5.60 | $5.60 | 518,323 |
2023-03-08 | $5.71 | $5.97 | $5.43 | $5.89 | $5.89 | 602,000 |
2023-03-07 | $5.35 | $5.49 | $5.26 | $5.44 | $5.44 | 174,305 |
2023-03-06 | $5.52 | $5.64 | $5.34 | $5.35 | $5.35 | 243,126 |
2023-03-03 | $5.53 | $5.60 | $5.39 | $5.54 | $5.54 | 243,696 |
2023-03-02 | $5.33 | $5.53 | $5.27 | $5.48 | $5.48 | 319,337 |
2023-03-01 | $5.31 | $5.46 | $5.28 | $5.37 | $5.37 | 258,078 |
2023-02-28 | $5.37 | $5.45 | $5.30 | $5.30 | $5.30 | 160,821 |
2023-02-27 | $5.53 | $5.53 | $5.35 | $5.37 | $5.37 | 109,119 |
2023-02-24 | $5.47 | $5.51 | $5.36 | $5.46 | $5.46 | 197,217 |
2023-02-23 | $5.71 | $5.71 | $5.45 | $5.59 | $5.59 | 201,192 |
2023-02-22 | $5.63 | $5.73 | $5.58 | $5.67 | $5.67 | 263,837 |
2023-02-21 | $5.75 | $5.77 | $5.56 | $5.60 | $5.60 | 166,337 |
2023-02-17 | $5.67 | $5.82 | $5.63 | $5.82 | $5.82 | 195,186 |
2023-02-16 | $5.63 | $5.74 | $5.57 | $5.68 | $5.68 | 228,510 |
2023-02-15 | $5.55 | $5.76 | $5.53 | $5.70 | $5.70 | 212,456 |
2023-02-14 | $5.52 | $5.63 | $5.46 | $5.60 | $5.60 | 157,934 |
2023-02-13 | $5.33 | $5.58 | $5.33 | $5.56 | $5.56 | 119,670 |
2023-02-10 | $5.45 | $5.47 | $5.31 | $5.44 | $5.44 | 153,353 |
2023-02-09 | $5.60 | $5.80 | $5.44 | $5.50 | $5.50 | 238,552 |
2023-02-08 | $5.65 | $5.65 | $5.28 | $5.54 | $5.54 | 324,383 |
2023-02-07 | $5.73 | $5.81 | $5.58 | $5.71 | $5.71 | 254,647 |
2023-02-06 | $5.57 | $5.87 | $5.48 | $5.72 | $5.72 | 232,141 |
2023-02-03 | $5.84 | $5.96 | $5.62 | $5.70 | $5.70 | 265,001 |
2023-02-02 | $5.97 | $6.09 | $5.83 | $5.98 | $5.98 | 262,393 |
2023-02-01 | $5.93 | $6.05 | $5.71 | $5.87 | $5.87 | 253,490 |
2023-01-31 | $5.86 | $6.10 | $5.78 | $5.95 | $5.95 | 476,637 |
2023-01-30 | $5.52 | $5.82 | $5.50 | $5.80 | $5.80 | 239,276 |
2023-01-27 | $5.44 | $5.59 | $5.42 | $5.55 | $5.55 | 180,305 |
2023-01-26 | $5.50 | $5.51 | $5.31 | $5.47 | $5.47 | 169,268 |
2023-01-25 | $5.39 | $5.49 | $5.29 | $5.45 | $5.45 | 144,507 |
2023-01-24 | $5.61 | $5.62 | $5.38 | $5.45 | $5.45 | 153,105 |
2023-01-23 | $5.64 | $5.75 | $5.49 | $5.62 | $5.62 | 299,261 |
2023-01-20 | $5.45 | $5.70 | $5.36 | $5.63 | $5.63 | 214,077 |
2023-01-19 | $5.56 | $5.73 | $5.36 | $5.45 | $5.45 | 198,650 |
2023-01-18 | $5.78 | $5.92 | $5.50 | $5.56 | $5.56 | 368,263 |
2023-01-17 | $5.52 | $5.82 | $5.47 | $5.73 | $5.73 | 336,971 |
2023-01-13 | $5.44 | $5.57 | $5.36 | $5.45 | $5.45 | 203,687 |
2023-01-12 | $5.34 | $5.54 | $5.29 | $5.51 | $5.51 | 199,415 |
2023-01-11 | $5.23 | $5.39 | $5.18 | $5.26 | $5.26 | 238,517 |
2023-01-10 | $5.23 | $5.27 | $5.13 | $5.19 | $5.19 | 217,600 |
2023-01-09 | $5.06 | $5.35 | $4.88 | $5.19 | $5.19 | 284,648 |
2023-01-06 | $4.91 | $5.12 | $4.91 | $5.01 | $5.01 | 230,042 |
2023-01-05 | $4.91 | $4.91 | $4.75 | $4.88 | $4.88 | 228,604 |
2023-01-04 | $4.76 | $5.00 | $4.76 | $4.93 | $4.93 | 225,327 |
2023-01-03 | $4.62 | $4.76 | $4.58 | $4.76 | $4.76 | 233,052 |
2022-12-30 | $4.29 | $4.56 | $4.20 | $4.53 | $4.53 | 380,448 |
2022-12-29 | $4.10 | $4.41 | $4.10 | $4.38 | $4.38 | 302,260 |
2022-12-28 | $4.05 | $4.11 | $3.99 | $4.06 | $4.06 | 393,543 |
2022-12-27 | $4.14 | $4.17 | $4.04 | $4.15 | $4.15 | 171,780 |
2022-12-23 | $4.20 | $4.22 | $4.05 | $4.13 | $4.13 | 171,112 |
2022-12-22 | $4.30 | $4.37 | $4.16 | $4.17 | $4.17 | 278,306 |
2022-12-21 | $4.47 | $4.53 | $4.26 | $4.30 | $4.30 | 462,015 |
2022-12-20 | $4.49 | $4.51 | $4.41 | $4.45 | $4.45 | 132,828 |
2022-12-19 | $4.63 | $4.63 | $4.43 | $4.53 | $4.53 | 218,683 |
2022-12-16 | $4.51 | $4.64 | $4.51 | $4.64 | $4.64 | 572,348 |
2022-12-15 | $4.64 | $4.65 | $4.53 | $4.59 | $4.59 | 314,223 |
2022-12-14 | $4.93 | $4.99 | $4.69 | $4.79 | $4.79 | 254,022 |
2022-12-13 | $4.91 | $5.00 | $4.73 | $4.94 | $4.94 | 319,989 |
2022-12-12 | $4.73 | $4.83 | $4.54 | $4.81 | $4.81 | 248,587 |
2022-12-09 | $4.60 | $4.78 | $4.43 | $4.69 | $4.69 | 476,991 |
2022-12-08 | $4.64 | $4.74 | $4.38 | $4.60 | $4.60 | 529,618 |
2022-12-07 | $4.40 | $4.70 | $4.24 | $4.65 | $4.65 | 839,858 |
2022-12-06 | $4.02 | $4.04 | $3.97 | $4.02 | $4.02 | 517,391 |
2022-12-05 | $3.97 | $4.04 | $3.93 | $4.01 | $4.01 | 181,358 |
2022-12-02 | $3.73 | $4.00 | $3.69 | $3.99 | $3.99 | 162,119 |
2022-12-01 | $3.83 | $3.88 | $3.76 | $3.79 | $3.79 | 181,669 |
2022-11-30 | $3.58 | $3.80 | $3.51 | $3.80 | $3.80 | 269,909 |
2022-11-29 | $3.57 | $3.61 | $3.51 | $3.58 | $3.58 | 212,000 |
2022-11-28 | $3.80 | $3.85 | $3.53 | $3.58 | $3.58 | 264,549 |
2022-11-25 | $3.81 | $3.83 | $3.75 | $3.81 | $3.81 | 88,183 |
2022-11-23 | $3.66 | $3.83 | $3.63 | $3.82 | $3.82 | 162,343 |
2022-11-22 | $3.52 | $3.67 | $3.50 | $3.62 | $3.62 | 301,429 |
2022-11-21 | $3.54 | $3.55 | $3.45 | $3.52 | $3.52 | 133,884 |
2022-11-18 | $3.63 | $3.68 | $3.47 | $3.54 | $3.54 | 114,309 |
2022-11-17 | $3.46 | $3.58 | $3.44 | $3.57 | $3.57 | 170,355 |
2022-11-16 | $3.59 | $3.59 | $3.43 | $3.51 | $3.51 | 307,218 |
2022-11-15 | $3.66 | $3.80 | $3.56 | $3.62 | $3.62 | 191,526 |
2022-11-14 | $3.67 | $3.67 | $3.54 | $3.59 | $3.59 | 199,370 |
2022-11-11 | $3.49 | $3.68 | $3.43 | $3.67 | $3.67 | 217,374 |
2022-11-10 | $3.26 | $3.48 | $3.26 | $3.48 | $3.48 | 246,609 |
2022-11-09 | $3.28 | $3.28 | $3.10 | $3.16 | $3.16 | 216,517 |
2022-11-08 | $3.31 | $3.34 | $3.21 | $3.29 | $3.29 | 189,053 |
2022-11-07 | $3.34 | $3.34 | $3.26 | $3.31 | $3.31 | 173,492 |
2022-11-04 | $3.24 | $3.35 | $3.18 | $3.31 | $3.31 | 173,257 |
2022-11-03 | $3.14 | $3.19 | $3.09 | $3.19 | $3.19 | 118,727 |
2022-11-02 | $3.26 | $3.29 | $3.14 | $3.15 | $3.15 | 122,440 |
2022-11-01 | $3.29 | $3.31 | $3.22 | $3.28 | $3.28 | 111,260 |
2022-10-31 | $3.17 | $3.26 | $3.13 | $3.25 | $3.25 | 252,093 |
2022-10-28 | $3.11 | $3.20 | $3.05 | $3.19 | $3.19 | 172,424 |
2022-10-27 | $3.20 | $3.26 | $3.02 | $3.08 | $3.08 | 231,927 |
2022-10-26 | $3.25 | $3.30 | $3.15 | $3.16 | $3.16 | 193,980 |
2022-10-25 | $2.98 | $3.23 | $2.97 | $3.23 | $3.23 | 303,863 |
2022-10-24 | $3.03 | $3.07 | $2.95 | $3.00 | $3.00 | 185,650 |
2022-10-21 | $2.94 | $3.03 | $2.89 | $3.03 | $3.03 | 321,754 |
2022-10-20 | $3.03 | $3.11 | $2.92 | $2.96 | $2.96 | 243,335 |
2022-10-19 | $3.01 | $3.04 | $2.95 | $3.02 | $3.02 | 235,159 |
2022-10-18 | $3.04 | $3.12 | $3.04 | $3.05 | $3.05 | 242,545 |
2022-10-17 | $3.00 | $3.02 | $2.97 | $2.97 | $2.97 | 179,961 |
2022-10-14 | $3.02 | $3.09 | $2.94 | $2.96 | $2.96 | 118,709 |
2022-10-13 | $2.89 | $3.03 | $2.84 | $3.02 | $3.02 | 279,543 |
2022-10-12 | $3.04 | $3.04 | $2.95 | $2.96 | $2.96 | 194,499 |
2022-10-11 | $3.02 | $3.11 | $3.00 | $3.00 | $3.00 | 157,029 |
2022-10-10 | $3.03 | $3.06 | $2.97 | $3.04 | $3.04 | 303,217 |
2022-10-07 | $3.12 | $3.12 | $3.01 | $3.02 | $3.02 | 318,737 |
2022-10-06 | $3.16 | $3.19 | $3.10 | $3.14 | $3.14 | 289,668 |
2022-10-05 | $3.24 | $3.24 | $3.10 | $3.19 | $3.19 | 341,686 |
2022-10-04 | $3.12 | $3.26 | $3.12 | $3.25 | $3.25 | 365,402 |
2022-10-03 | $3.05 | $3.10 | $2.97 | $3.02 | $3.02 | 352,824 |
2022-09-30 | $3.01 | $3.04 | $2.88 | $3.01 | $3.01 | 477,813 |
2022-09-29 | $2.99 | $3.00 | $2.93 | $2.98 | $2.98 | 244,809 |
2022-09-28 | $2.96 | $3.03 | $2.96 | $3.01 | $3.01 | 203,583 |
2022-09-27 | $2.93 | $3.00 | $2.92 | $2.95 | $2.95 | 218,040 |
2022-09-26 | $3.02 | $3.08 | $2.91 | $2.91 | $2.91 | 493,088 |
2022-09-23 | $3.11 | $3.15 | $3.04 | $3.04 | $3.04 | 288,291 |
2022-09-22 | $3.16 | $3.16 | $3.02 | $3.15 | $3.15 | 395,501 |
2022-09-21 | $3.18 | $3.25 | $3.14 | $3.15 | $3.15 | 317,657 |
2022-09-20 | $3.36 | $3.36 | $3.21 | $3.24 | $3.24 | 387,470 |
2022-09-19 | $3.28 | $3.37 | $3.28 | $3.37 | $3.37 | 221,243 |
2022-09-16 | $3.32 | $3.35 | $3.25 | $3.33 | $3.33 | 675,898 |
2022-09-15 | $3.31 | $3.40 | $3.31 | $3.35 | $3.35 | 387,368 |
2022-09-14 | $3.41 | $3.41 | $3.29 | $3.31 | $3.31 | 372,552 |
2022-09-13 | $3.43 | $3.50 | $3.40 | $3.41 | $3.41 | 337,692 |
2022-09-12 | $3.50 | $3.64 | $3.47 | $3.57 | $3.57 | 235,410 |
2022-09-09 | $3.45 | $3.54 | $3.41 | $3.52 | $3.52 | 382,741 |
2022-09-08 | $3.39 | $3.46 | $3.33 | $3.41 | $3.41 | 455,906 |
2022-09-07 | $3.41 | $3.51 | $3.31 | $3.44 | $3.44 | 518,537 |
2022-09-06 | $3.51 | $3.53 | $3.39 | $3.44 | $3.44 | 468,492 |
2022-09-02 | $3.65 | $3.66 | $3.39 | $3.49 | $3.49 | 618,570 |
2022-09-01 | $3.87 | $3.97 | $3.39 | $3.64 | $3.64 | 1,053,868 |
2022-08-31 | $4.29 | $4.29 | $3.96 | $3.96 | $3.96 | 861,056 |
2022-08-30 | $4.47 | $4.70 | $4.36 | $4.45 | $4.45 | 281,888 |
2022-08-29 | $4.50 | $4.59 | $4.43 | $4.45 | $4.45 | 174,174 |
2022-08-26 | $4.78 | $4.78 | $4.50 | $4.53 | $4.53 | 219,914 |
2022-08-25 | $4.64 | $4.80 | $4.61 | $4.77 | $4.77 | 207,226 |
2022-08-24 | $4.46 | $4.70 | $4.44 | $4.65 | $4.65 | 273,875 |
2022-08-23 | $4.50 | $4.61 | $4.43 | $4.45 | $4.45 | 138,193 |
2022-08-22 | $4.58 | $4.59 | $4.44 | $4.52 | $4.52 | 164,654 |
2022-08-19 | $4.73 | $4.77 | $4.60 | $4.64 | $4.64 | 181,982 |
2022-08-18 | $4.75 | $4.85 | $4.67 | $4.81 | $4.81 | 113,710 |
2022-08-17 | $4.78 | $4.89 | $4.66 | $4.78 | $4.78 | 183,478 |
2022-08-16 | $4.57 | $5.03 | $4.57 | $4.83 | $4.83 | 497,458 |
2022-08-15 | $4.61 | $4.62 | $4.49 | $4.59 | $4.59 | 177,285 |
2022-08-12 | $4.61 | $4.64 | $4.52 | $4.61 | $4.61 | 171,682 |
2022-08-11 | $4.62 | $4.78 | $4.56 | $4.58 | $4.58 | 192,581 |
2022-08-10 | $4.30 | $4.62 | $4.30 | $4.60 | $4.60 | 292,603 |
2022-08-09 | $4.34 | $4.34 | $4.16 | $4.24 | $4.24 | 248,249 |
2022-08-08 | $4.16 | $4.39 | $4.16 | $4.37 | $4.37 | 341,408 |
2022-08-05 | $4.19 | $4.31 | $4.12 | $4.15 | $4.15 | 223,956 |
2022-08-04 | $4.18 | $4.25 | $4.11 | $4.22 | $4.22 | 270,392 |
2022-08-03 | $4.19 | $4.27 | $4.15 | $4.15 | $4.15 | 252,368 |
2022-08-02 | $4.19 | $4.20 | $4.12 | $4.13 | $4.13 | 208,646 |
2022-08-01 | $4.18 | $4.28 | $4.09 | $4.22 | $4.22 | 395,147 |
2022-07-29 | $4.29 | $4.29 | $4.15 | $4.19 | $4.19 | 289,522 |
2022-07-28 | $4.19 | $4.29 | $4.17 | $4.26 | $4.26 | 581,953 |
2022-07-27 | $4.27 | $4.27 | $4.11 | $4.20 | $4.20 | 430,583 |
2022-07-26 | $4.43 | $4.43 | $4.21 | $4.22 | $4.22 | 266,807 |
2022-07-25 | $4.32 | $4.51 | $4.32 | $4.43 | $4.43 | 241,378 |
2022-07-22 | $4.51 | $4.61 | $4.27 | $4.32 | $4.32 | 274,237 |
2022-07-21 | $4.54 | $4.60 | $4.48 | $4.55 | $4.55 | 324,420 |
2022-07-20 | $4.47 | $4.57 | $4.42 | $4.53 | $4.53 | 334,957 |
2022-07-19 | $4.37 | $4.60 | $4.37 | $4.49 | $4.49 | 389,334 |
2022-07-18 | $4.40 | $4.51 | $4.25 | $4.30 | $4.30 | 850,457 |
2022-07-15 | $4.34 | $4.39 | $4.27 | $4.34 | $4.34 | 333,388 |
2022-07-14 | $4.15 | $4.39 | $4.15 | $4.33 | $4.33 | 458,375 |
2022-07-13 | $4.01 | $4.23 | $4.01 | $4.21 | $4.21 | 529,128 |
2022-07-12 | $4.11 | $4.26 | $4.05 | $4.06 | $4.06 | 275,438 |
2022-07-11 | $4.33 | $4.36 | $4.11 | $4.13 | $4.13 | 415,504 |
2022-07-08 | $4.38 | $4.42 | $4.23 | $4.35 | $4.35 | 399,138 |
2022-07-07 | $4.34 | $4.42 | $4.18 | $4.39 | $4.39 | 460,527 |
2022-07-06 | $4.35 | $4.41 | $4.24 | $4.34 | $4.34 | 316,731 |
2022-07-05 | $4.29 | $4.40 | $4.24 | $4.34 | $4.34 | 446,899 |
2022-07-01 | $4.33 | $4.47 | $4.27 | $4.38 | $4.38 | 448,934 |
2022-06-30 | $4.45 | $4.90 | $4.33 | $4.34 | $4.34 | 604,144 |
2022-06-29 | $4.65 | $4.68 | $4.48 | $4.53 | $4.53 | 524,767 |
2022-06-28 | $4.82 | $4.95 | $4.67 | $4.68 | $4.68 | 443,767 |
2022-06-27 | $4.90 | $4.97 | $4.73 | $4.84 | $4.84 | 397,529 |
2022-06-24 | $4.84 | $5.12 | $4.79 | $4.88 | $4.88 | 3,577,816 |
2022-06-23 | $4.67 | $4.83 | $4.64 | $4.77 | $4.77 | 682,389 |
2022-06-22 | $4.56 | $4.70 | $4.56 | $4.63 | $4.63 | 489,973 |
2022-06-21 | $4.79 | $4.90 | $4.59 | $4.67 | $4.67 | 1,018,053 |
2022-06-17 | $4.64 | $4.80 | $4.64 | $4.65 | $4.65 | 5,829,999 |
2022-06-16 | $4.71 | $4.71 | $4.28 | $4.67 | $4.67 | 1,405,896 |
2022-06-15 | $4.89 | $4.99 | $4.74 | $4.76 | $4.76 | 924,991 |
2022-06-14 | $4.86 | $5.11 | $4.65 | $4.84 | $4.84 | 806,626 |
2022-06-13 | $5.19 | $5.29 | $4.84 | $4.86 | $4.86 | 1,112,833 |
2022-06-10 | $5.65 | $5.74 | $5.30 | $5.34 | $5.34 | 876,220 |
2022-06-09 | $5.65 | $5.85 | $5.56 | $5.77 | $5.77 | 685,108 |
2022-06-08 | $5.91 | $6.13 | $5.56 | $5.73 | $5.73 | 1,117,073 |
2022-06-07 | $5.99 | $6.41 | $5.92 | $6.27 | $6.27 | 953,693 |
2022-06-06 | $6.02 | $6.38 | $5.98 | $6.09 | $6.09 | 1,377,840 |
2022-06-03 | $6.78 | $6.95 | $6.70 | $6.74 | $6.74 | 266,102 |
2022-06-02 | $6.52 | $6.88 | $6.52 | $6.85 | $6.85 | 242,703 |
2022-06-01 | $6.89 | $6.89 | $6.50 | $6.51 | $6.51 | 267,571 |
2022-05-31 | $6.50 | $6.88 | $6.35 | $6.81 | $6.81 | 218,317 |
2022-05-27 | $6.59 | $6.72 | $6.50 | $6.56 | $6.56 | 219,872 |
2022-05-26 | $6.04 | $6.69 | $6.04 | $6.55 | $6.55 | 559,882 |
2022-05-25 | $5.80 | $6.05 | $5.71 | $5.95 | $5.95 | 646,039 |
2022-05-24 | $6.10 | $6.10 | $5.81 | $5.85 | $5.85 | 401,809 |
2022-05-23 | $6.06 | $6.26 | $6.00 | $6.16 | $6.16 | 336,787 |
2022-05-20 | $6.10 | $6.21 | $5.87 | $5.97 | $5.97 | 586,095 |
2022-05-19 | $6.36 | $6.42 | $6.04 | $6.06 | $6.06 | 306,218 |
2022-05-18 | $6.56 | $6.56 | $6.31 | $6.40 | $6.40 | 288,413 |
2022-05-17 | $6.51 | $6.72 | $6.46 | $6.62 | $6.62 | 274,966 |
2022-05-16 | $6.59 | $6.64 | $6.38 | $6.41 | $6.41 | 272,685 |
2022-05-13 | $6.43 | $6.76 | $6.43 | $6.63 | $6.63 | 304,807 |
2022-05-12 | $6.07 | $6.59 | $6.06 | $6.39 | $6.39 | 457,630 |
2022-05-11 | $6.31 | $6.52 | $6.12 | $6.13 | $6.13 | 353,141 |
2022-05-10 | $6.27 | $6.44 | $6.14 | $6.32 | $6.32 | 313,295 |
2022-05-09 | $6.03 | $6.24 | $6.03 | $6.19 | $6.19 | 323,288 |
2022-05-06 | $6.28 | $6.39 | $6.12 | $6.14 | $6.14 | 415,459 |
2022-05-05 | $6.22 | $6.29 | $6.12 | $6.28 | $6.28 | 295,981 |
2022-05-04 | $6.20 | $6.31 | $5.92 | $6.29 | $6.29 | 658,781 |
2022-05-03 | $6.20 | $6.29 | $6.18 | $6.20 | $6.20 | 290,775 |
2022-05-02 | $6.18 | $6.33 | $6.11 | $6.24 | $6.24 | 365,963 |
2022-04-29 | $6.32 | $6.43 | $6.14 | $6.15 | $6.15 | 221,943 |
2022-04-28 | $6.43 | $6.50 | $6.30 | $6.41 | $6.41 | 224,467 |
2022-04-27 | $6.38 | $6.50 | $6.31 | $6.32 | $6.32 | 241,567 |
2022-04-26 | $6.61 | $6.64 | $6.38 | $6.39 | $6.39 | 321,684 |
2022-04-25 | $6.64 | $6.67 | $6.49 | $6.63 | $6.63 | 244,945 |
2022-04-22 | $6.70 | $6.77 | $6.59 | $6.67 | $6.67 | 199,663 |
2022-04-21 | $7.01 | $7.05 | $6.70 | $6.74 | $6.74 | 233,416 |
2022-04-20 | $6.95 | $7.10 | $6.91 | $6.92 | $6.92 | 239,473 |
2022-04-19 | $6.73 | $6.98 | $6.73 | $6.92 | $6.92 | 291,593 |
2022-04-18 | $6.87 | $6.95 | $6.73 | $6.75 | $6.75 | 247,346 |
2022-04-14 | $6.96 | $7.10 | $6.86 | $6.88 | $6.88 | 211,012 |
2022-04-13 | $6.76 | $7.04 | $6.76 | $6.94 | $6.94 | 364,240 |
2022-04-12 | $6.85 | $7.04 | $6.76 | $6.78 | $6.78 | 224,812 |
2022-04-11 | $6.82 | $7.04 | $6.71 | $6.74 | $6.74 | 265,528 |
2022-04-08 | $6.84 | $7.01 | $6.81 | $6.85 | $6.85 | 208,272 |
2022-04-07 | $6.84 | $7.03 | $6.72 | $6.81 | $6.81 | 251,858 |
2022-04-06 | $7.17 | $7.20 | $6.82 | $6.83 | $6.83 | 294,471 |
2022-04-05 | $7.51 | $7.60 | $7.25 | $7.26 | $7.26 | 178,447 |
2022-04-04 | $7.49 | $7.62 | $7.42 | $7.54 | $7.54 | 137,006 |
2022-04-01 | $7.74 | $7.75 | $7.41 | $7.47 | $7.47 | 246,406 |
2022-03-31 | $7.79 | $7.80 | $7.62 | $7.67 | $7.67 | 166,330 |
2022-03-30 | $8.07 | $8.09 | $7.75 | $7.77 | $7.77 | 278,600 |
2022-03-29 | $7.95 | $8.16 | $7.79 | $8.07 | $8.07 | 329,469 |
2022-03-28 | $7.71 | $7.84 | $7.57 | $7.84 | $7.84 | 202,092 |
2022-03-25 | $7.86 | $7.91 | $7.68 | $7.76 | $7.76 | 217,173 |
2022-03-24 | $7.93 | $8.01 | $7.73 | $7.78 | $7.78 | 204,204 |
2022-03-23 | $7.98 | $8.08 | $7.77 | $7.88 | $7.88 | 209,707 |
2022-03-22 | $8.22 | $8.49 | $8.06 | $8.08 | $8.08 | 187,045 |
2022-03-21 | $8.46 | $8.46 | $8.02 | $8.16 | $8.16 | 294,964 |
2022-03-18 | $8.07 | $8.31 | $7.91 | $8.27 | $8.27 | 495,765 |
2022-03-17 | $7.91 | $8.18 | $7.70 | $8.17 | $8.17 | 209,697 |
2022-03-16 | $7.72 | $7.98 | $7.69 | $7.95 | $7.95 | 277,208 |
2022-03-15 | $7.37 | $7.76 | $7.37 | $7.69 | $7.69 | 363,487 |
2022-03-14 | $7.12 | $7.34 | $7.05 | $7.33 | $7.33 | 247,362 |
2022-03-11 | $7.25 | $7.35 | $6.98 | $7.05 | $7.05 | 359,248 |
2022-03-10 | $6.91 | $7.26 | $6.91 | $7.23 | $7.23 | 325,322 |
2022-03-09 | $6.31 | $7.28 | $6.31 | $7.07 | $7.07 | 497,369 |
2022-03-08 | $6.85 | $7.07 | $6.79 | $6.79 | $6.79 | 207,716 |
2022-03-07 | $7.16 | $7.30 | $6.80 | $6.85 | $6.85 | 419,377 |
2022-03-04 | $7.41 | $7.43 | $7.08 | $7.16 | $7.16 | 343,720 |
2022-03-03 | $7.59 | $7.87 | $7.40 | $7.45 | $7.45 | 614,964 |
2022-03-02 | $7.27 | $7.63 | $7.27 | $7.59 | $7.59 | 358,159 |
2022-03-01 | $7.51 | $7.65 | $7.15 | $7.22 | $7.22 | 319,256 |
2022-02-28 | $7.62 | $7.83 | $7.52 | $7.56 | $7.56 | 267,254 |
2022-02-25 | $7.81 | $7.87 | $7.69 | $7.75 | $7.75 | 230,102 |
2022-02-24 | $7.44 | $7.81 | $7.28 | $7.74 | $7.74 | 205,119 |
2022-02-23 | $7.75 | $7.85 | $7.56 | $7.58 | $7.58 | 181,514 |
2022-02-22 | $7.74 | $8.00 | $7.68 | $7.70 | $7.70 | 279,175 |
2022-02-18 | $7.82 | $7.97 | $7.78 | $7.80 | $7.80 | 179,748 |
2022-02-17 | $8.10 | $8.18 | $7.86 | $7.87 | $7.87 | 139,806 |
2022-02-16 | $8.08 | $8.30 | $8.05 | $8.22 | $8.22 | 134,186 |
2022-02-15 | $7.90 | $8.15 | $7.81 | $8.13 | $8.13 | 127,651 |
2022-02-14 | $7.90 | $7.95 | $7.72 | $7.75 | $7.75 | 200,738 |
2022-02-11 | $8.09 | $8.10 | $7.80 | $7.84 | $7.84 | 192,728 |
2022-02-10 | $8.08 | $8.30 | $8.01 | $8.05 | $8.05 | 277,563 |
2022-02-09 | $8.32 | $8.38 | $8.19 | $8.21 | $8.21 | 157,099 |
2022-02-08 | $8.08 | $8.26 | $8.08 | $8.25 | $8.25 | 175,106 |
2022-02-07 | $8.14 | $8.25 | $8.04 | $8.04 | $8.04 | 142,202 |
2022-02-04 | $8.20 | $8.23 | $8.00 | $8.08 | $8.08 | 162,096 |
2022-02-03 | $8.21 | $8.49 | $8.17 | $8.21 | $8.21 | 172,049 |
2022-02-02 | $8.46 | $8.46 | $8.14 | $8.35 | $8.35 | 171,598 |
2022-02-01 | $8.21 | $8.39 | $8.21 | $8.39 | $8.39 | 166,399 |
2022-01-31 | $8.20 | $8.20 | $7.82 | $8.19 | $8.19 | 234,495 |
2022-01-28 | $7.81 | $7.94 | $7.70 | $7.91 | $7.91 | 161,039 |
2022-01-27 | $8.00 | $8.18 | $7.80 | $7.85 | $7.85 | 255,347 |
2022-01-26 | $8.24 | $8.35 | $7.80 | $7.98 | $7.98 | 182,666 |
2022-01-25 | $8.04 | $8.30 | $7.96 | $8.20 | $8.20 | 241,163 |
2022-01-24 | $7.61 | $8.28 | $7.61 | $8.19 | $8.19 | 338,197 |
2022-01-21 | $7.80 | $8.05 | $7.74 | $7.76 | $7.76 | 217,658 |
2022-01-20 | $8.20 | $8.24 | $7.80 | $7.83 | $7.83 | 266,711 |
2022-01-19 | $8.21 | $8.25 | $8.05 | $8.09 | $8.09 | 187,780 |
2022-01-18 | $8.28 | $8.30 | $8.14 | $8.16 | $8.16 | 195,544 |
2022-01-14 | $8.35 | $8.45 | $8.20 | $8.34 | $8.34 | 158,235 |
2022-01-13 | $8.33 | $8.63 | $8.33 | $8.44 | $8.44 | 179,787 |
2022-01-12 | $8.16 | $8.37 | $8.13 | $8.27 | $8.27 | 429,568 |
2022-01-11 | $8.05 | $8.19 | $7.92 | $8.09 | $8.09 | 278,250 |
2022-01-10 | $8.21 | $8.37 | $7.91 | $8.00 | $8.00 | 245,238 |
2022-01-07 | $8.52 | $8.56 | $8.29 | $8.30 | $8.30 | 224,777 |
2022-01-06 | $8.59 | $8.67 | $8.44 | $8.49 | $8.49 | 246,365 |
2022-01-05 | $8.72 | $8.97 | $8.51 | $8.53 | $8.53 | 157,786 |
2022-01-04 | $8.50 | $8.81 | $8.45 | $8.69 | $8.69 | 210,802 |
2022-01-03 | $8.61 | $8.79 | $8.52 | $8.59 | $8.59 | 186,518 |
2021-12-31 | $8.48 | $8.60 | $8.45 | $8.51 | $8.51 | 124,753 |
2021-12-30 | $8.51 | $8.71 | $8.44 | $8.48 | $8.48 | 165,273 |
2021-12-29 | $8.40 | $8.56 | $8.39 | $8.52 | $8.52 | 102,435 |
2021-12-28 | $8.43 | $8.61 | $8.35 | $8.38 | $8.38 | 190,493 |
2021-12-27 | $8.56 | $8.67 | $8.44 | $8.49 | $8.49 | 138,446 |
2021-12-23 | $8.47 | $8.62 | $8.42 | $8.54 | $8.54 | 192,404 |
2021-12-22 | $8.39 | $8.56 | $8.30 | $8.46 | $8.46 | 236,487 |
2021-12-21 | $8.12 | $8.40 | $8.12 | $8.40 | $8.40 | 326,546 |
2021-12-20 | $8.09 | $8.23 | $7.76 | $7.96 | $7.96 | 375,122 |
2021-12-17 | $8.26 | $8.38 | $8.07 | $8.20 | $8.20 | 656,029 |
2021-12-16 | $8.73 | $8.81 | $8.24 | $8.27 | $8.27 | 230,168 |
2021-12-15 | $8.54 | $8.71 | $8.29 | $8.69 | $8.69 | 263,334 |
2021-12-14 | $8.43 | $8.79 | $8.31 | $8.55 | $8.55 | 342,116 |
2021-12-13 | $8.26 | $8.61 | $8.26 | $8.49 | $8.49 | 731,034 |
2021-12-10 | $8.34 | $8.49 | $8.10 | $8.31 | $8.31 | 399,382 |
2021-12-09 | $8.15 | $8.59 | $8.15 | $8.26 | $8.26 | 520,815 |
2021-12-08 | $8.19 | $8.80 | $8.01 | $8.21 | $8.21 | 1,857,512 |
2021-12-07 | $9.86 | $10.32 | $9.57 | $10.11 | $10.11 | 683,712 |
2021-12-06 | $9.45 | $10.12 | $9.44 | $9.73 | $9.73 | 327,939 |
2021-12-03 | $9.65 | $9.74 | $9.10 | $9.27 | $9.27 | 425,241 |
2021-12-02 | $9.51 | $9.76 | $9.37 | $9.65 | $9.65 | 215,630 |
2021-12-01 | $9.78 | $10.04 | $9.41 | $9.41 | $9.41 | 244,715 |
2021-11-30 | $9.77 | $9.91 | $9.47 | $9.51 | $9.51 | 255,082 |
2021-11-29 | $10.12 | $10.38 | $9.74 | $9.84 | $9.84 | 246,711 |
2021-11-26 | $9.99 | $10.20 | $9.71 | $9.97 | $9.97 | 199,980 |
2021-11-24 | $10.32 | $10.52 | $10.23 | $10.25 | $10.25 | 249,467 |
2021-11-23 | $10.61 | $10.80 | $10.50 | $10.58 | $10.58 | 119,504 |
2021-11-22 | $10.55 | $10.84 | $10.54 | $10.64 | $10.64 | 167,183 |
2021-11-19 | $10.68 | $10.82 | $10.49 | $10.50 | $10.50 | 117,954 |
2021-11-18 | $10.65 | $10.87 | $10.52 | $10.80 | $10.80 | 266,145 |
2021-11-17 | $10.59 | $10.62 | $10.47 | $10.51 | $10.51 | 143,940 |
2021-11-16 | $10.70 | $10.80 | $10.59 | $10.66 | $10.66 | 205,634 |
2021-11-15 | $10.88 | $10.98 | $10.69 | $10.70 | $10.70 | 185,639 |
2021-11-12 | $10.84 | $10.87 | $10.68 | $10.83 | $10.83 | 209,779 |
2021-11-11 | $10.86 | $11.13 | $10.79 | $10.79 | $10.79 | 225,565 |
2021-11-10 | $10.70 | $10.93 | $10.69 | $10.70 | $10.70 | 219,417 |
2021-11-09 | $10.39 | $10.79 | $10.39 | $10.78 | $10.78 | 178,195 |
2021-11-08 | $10.66 | $10.73 | $10.36 | $10.40 | $10.40 | 183,292 |
2021-11-05 | $10.65 | $10.94 | $10.53 | $10.60 | $10.60 | 177,152 |
2021-11-04 | $10.39 | $10.76 | $10.25 | $10.50 | $10.50 | 183,229 |
2021-11-03 | $10.00 | $10.47 | $10.00 | $10.36 | $10.36 | 368,925 |
2021-11-02 | $10.20 | $10.30 | $9.95 | $9.98 | $9.98 | 137,657 |
2021-11-01 | $9.90 | $10.23 | $9.90 | $10.15 | $10.15 | 295,078 |
2021-10-29 | $9.84 | $10.00 | $9.78 | $9.81 | $9.81 | 231,093 |
2021-10-28 | $9.62 | $9.88 | $9.62 | $9.81 | $9.81 | 142,822 |
2021-10-27 | $9.81 | $9.88 | $9.56 | $9.60 | $9.60 | 128,162 |
2021-10-26 | $10.15 | $10.46 | $9.83 | $9.84 | $9.84 | 203,996 |
2021-10-25 | $10.14 | $10.30 | $9.96 | $10.11 | $10.11 | 293,293 |
2021-10-22 | $10.38 | $10.43 | $10.13 | $10.16 | $10.16 | 161,408 |
2021-10-21 | $10.09 | $10.37 | $10.03 | $10.37 | $10.37 | 113,518 |
2021-10-20 | $10.14 | $10.19 | $9.99 | $10.07 | $10.07 | 118,013 |
2021-10-19 | $10.11 | $10.20 | $9.99 | $10.11 | $10.11 | 192,458 |
2021-10-18 | $9.80 | $10.14 | $9.74 | $10.05 | $10.05 | 179,103 |
2021-10-15 | $10.07 | $10.23 | $9.89 | $9.89 | $9.89 | 369,652 |
2021-10-14 | $9.89 | $9.93 | $9.76 | $9.85 | $9.85 | 195,323 |
2021-10-13 | $9.68 | $9.79 | $9.58 | $9.75 | $9.75 | 173,992 |
2021-10-12 | $9.60 | $9.73 | $9.51 | $9.70 | $9.70 | 161,321 |
2021-10-11 | $9.63 | $9.72 | $9.48 | $9.49 | $9.49 | 137,269 |
2021-10-08 | $9.58 | $9.68 | $9.51 | $9.59 | $9.59 | 188,169 |
2021-10-07 | $9.47 | $9.68 | $9.47 | $9.61 | $9.61 | 177,702 |
2021-10-06 | $9.35 | $9.50 | $9.19 | $9.31 | $9.31 | 164,082 |
2021-10-05 | $9.66 | $9.77 | $9.50 | $9.51 | $9.51 | 222,529 |
2021-10-04 | $9.64 | $9.76 | $9.50 | $9.58 | $9.58 | 319,364 |
2021-10-01 | $9.52 | $9.83 | $9.46 | $9.61 | $9.61 | 427,401 |
2021-09-30 | $9.80 | $10.05 | $9.39 | $9.41 | $9.41 | 521,956 |
2021-09-29 | $9.94 | $10.06 | $9.71 | $9.98 | $9.98 | 328,581 |
2021-09-28 | $10.10 | $10.32 | $9.84 | $9.87 | $9.87 | 485,968 |
2021-09-27 | $9.79 | $10.18 | $9.79 | $10.09 | $10.09 | 264,515 |
2021-09-24 | $9.71 | $9.95 | $9.58 | $9.81 | $9.81 | 186,055 |
2021-09-23 | $9.78 | $9.99 | $9.78 | $9.81 | $9.81 | 224,729 |
2021-09-22 | $9.68 | $9.85 | $9.58 | $9.76 | $9.76 | 261,299 |
2021-09-21 | $9.79 | $9.91 | $9.53 | $9.54 | $9.54 | 321,308 |
2021-09-20 | $9.80 | $10.01 | $9.58 | $9.70 | $9.70 | 279,125 |
2021-09-17 | $10.16 | $10.35 | $9.87 | $9.88 | $9.88 | 1,007,972 |
2021-09-16 | $10.24 | $10.28 | $10.07 | $10.14 | $10.14 | 186,959 |
2021-09-15 | $9.94 | $10.18 | $9.94 | $10.14 | $10.14 | 213,659 |
2021-09-14 | $10.40 | $10.44 | $9.71 | $9.78 | $9.78 | 216,944 |
2021-09-13 | $10.60 | $10.75 | $10.36 | $10.37 | $10.37 | 263,023 |
2021-09-10 | $10.72 | $10.81 | $10.48 | $10.49 | $10.49 | 250,101 |
2021-09-09 | $10.30 | $10.89 | $10.30 | $10.66 | $10.66 | 332,269 |
2021-09-08 | $10.22 | $10.45 | $10.14 | $10.33 | $10.33 | 286,752 |
2021-09-07 | $10.22 | $10.50 | $10.10 | $10.28 | $10.28 | 313,660 |
2021-09-03 | $10.28 | $10.39 | $10.01 | $10.18 | $10.18 | 416,940 |
2021-09-02 | $10.15 | $10.22 | $9.90 | $10.14 | $10.14 | 871,917 |
2021-09-01 | $9.53 | $10.58 | $9.27 | $10.38 | $10.38 | 1,814,217 |
2021-08-31 | $11.87 | $11.92 | $11.17 | $11.46 | $11.46 | 377,718 |
2021-08-30 | $11.84 | $11.99 | $11.50 | $11.74 | $11.74 | 194,770 |
2021-08-27 | $11.58 | $12.08 | $11.46 | $11.85 | $11.85 | 256,265 |
2021-08-26 | $11.52 | $11.52 | $11.21 | $11.44 | $11.44 | 138,717 |
2021-08-25 | $11.68 | $11.72 | $11.51 | $11.58 | $11.58 | 113,728 |
2021-08-24 | $11.56 | $11.79 | $11.50 | $11.72 | $11.72 | 74,310 |
2021-08-23 | $11.36 | $11.58 | $11.17 | $11.50 | $11.50 | 120,568 |
2021-08-20 | $10.76 | $11.12 | $10.66 | $11.12 | $11.12 | 137,444 |
2021-08-19 | $10.81 | $11.05 | $10.67 | $10.79 | $10.79 | 135,678 |
2021-08-18 | $11.05 | $11.33 | $10.98 | $11.02 | $11.02 | 107,387 |
2021-08-17 | $11.38 | $11.38 | $10.85 | $11.15 | $11.15 | 162,798 |
2021-08-16 | $11.55 | $11.58 | $11.34 | $11.51 | $11.51 | 96,061 |
2021-08-13 | $11.93 | $12.07 | $11.58 | $11.64 | $11.64 | 208,514 |
2021-08-12 | $12.16 | $12.22 | $11.83 | $11.98 | $11.98 | 130,970 |
2021-08-11 | $12.12 | $12.18 | $11.86 | $12.10 | $12.10 | 181,232 |
2021-08-10 | $11.38 | $12.17 | $11.38 | $12.11 | $12.11 | 161,104 |
2021-08-09 | $11.25 | $11.59 | $11.08 | $11.38 | $11.38 | 140,872 |
2021-08-06 | $11.46 | $11.50 | $11.26 | $11.36 | $11.36 | 103,162 |
2021-08-05 | $11.02 | $11.33 | $10.95 | $11.23 | $11.23 | 117,058 |
2021-08-04 | $11.05 | $11.44 | $10.90 | $10.94 | $10.94 | 380,871 |
2021-08-03 | $11.37 | $11.61 | $11.20 | $11.27 | $11.27 | 283,145 |
2021-08-02 | $11.17 | $11.73 | $11.17 | $11.31 | $11.31 | 292,346 |
2021-07-30 | $11.12 | $11.28 | $10.88 | $11.01 | $11.01 | 158,854 |
2021-07-29 | $11.15 | $11.34 | $11.02 | $11.12 | $11.12 | 110,578 |
2021-07-28 | $11.01 | $11.14 | $10.74 | $10.93 | $10.93 | 152,687 |
2021-07-27 | $11.14 | $11.15 | $10.83 | $10.95 | $10.95 | 111,353 |
2021-07-26 | $10.94 | $11.39 | $10.94 | $11.27 | $11.27 | 98,880 |
2021-07-23 | $11.12 | $11.12 | $10.72 | $10.89 | $10.89 | 200,871 |
2021-07-22 | $11.29 | $11.44 | $10.91 | $10.97 | $10.97 | 140,071 |
2021-07-21 | $11.34 | $11.76 | $11.18 | $11.33 | $11.33 | 143,821 |
2021-07-20 | $10.49 | $11.24 | $10.49 | $11.11 | $11.11 | 287,211 |
2021-07-19 | $10.75 | $10.90 | $10.44 | $10.49 | $10.49 | 203,038 |
2021-07-16 | $11.47 | $11.47 | $11.00 | $11.08 | $11.08 | 178,150 |
2021-07-15 | $12.02 | $12.08 | $11.19 | $11.32 | $11.32 | 173,071 |
2021-07-14 | $11.80 | $12.02 | $11.58 | $11.63 | $11.63 | 80,343 |
2021-07-13 | $11.92 | $12.21 | $11.68 | $11.73 | $11.73 | 215,729 |
2021-07-12 | $11.75 | $12.14 | $11.50 | $12.01 | $12.01 | 166,399 |
2021-07-09 | $11.34 | $11.82 | $11.34 | $11.75 | $11.75 | 203,433 |
2021-07-08 | $10.94 | $11.48 | $10.79 | $11.19 | $11.19 | 196,390 |
2021-07-07 | $11.65 | $11.71 | $11.15 | $11.24 | $11.24 | 243,187 |
2021-07-06 | $12.20 | $12.24 | $11.54 | $11.68 | $11.68 | 171,014 |
2021-07-02 | $12.35 | $12.35 | $12.05 | $12.20 | $12.20 | 157,613 |
2021-07-01 | $12.51 | $12.57 | $12.20 | $12.32 | $12.32 | 220,477 |
2021-06-30 | $12.05 | $12.54 | $11.88 | $12.39 | $12.39 | 338,113 |
2021-06-29 | $11.75 | $12.06 | $11.67 | $11.91 | $11.91 | 210,871 |
2021-06-28 | $11.91 | $11.99 | $11.67 | $11.73 | $11.73 | 285,179 |
2021-06-25 | $12.48 | $12.58 | $11.98 | $11.99 | $11.99 | 933,309 |
2021-06-24 | $12.40 | $12.51 | $12.23 | $12.43 | $12.43 | 157,371 |
2021-06-23 | $12.17 | $12.47 | $12.08 | $12.32 | $12.32 | 249,585 |
2021-06-22 | $12.21 | $12.24 | $11.82 | $12.15 | $12.15 | 218,704 |
2021-06-21 | $11.52 | $12.20 | $11.51 | $12.16 | $12.16 | 315,408 |
2021-06-18 | $11.67 | $11.80 | $11.29 | $11.44 | $11.44 | 509,532 |
2021-06-17 | $12.49 | $12.57 | $11.90 | $12.03 | $12.03 | 327,251 |
2021-06-16 | $12.38 | $12.48 | $12.04 | $12.42 | $12.42 | 295,857 |
2021-06-15 | $12.69 | $12.74 | $12.24 | $12.47 | $12.47 | 264,460 |
2021-06-14 | $12.85 | $12.90 | $12.50 | $12.59 | $12.59 | 513,526 |
2021-06-11 | $12.30 | $12.77 | $12.30 | $12.72 | $12.72 | 413,937 |
2021-06-10 | $12.27 | $12.62 | $12.14 | $12.26 | $12.26 | 392,080 |
2021-06-09 | $12.50 | $12.83 | $12.06 | $12.61 | $12.61 | 803,967 |
2021-06-08 | $13.03 | $13.62 | $12.86 | $13.54 | $13.54 | 595,214 |
2021-06-07 | $12.70 | $13.39 | $12.64 | $13.02 | $13.02 | 420,180 |
2021-06-04 | $12.50 | $12.73 | $12.31 | $12.64 | $12.64 | 305,015 |
2021-06-03 | $12.06 | $12.73 | $11.85 | $12.49 | $12.49 | 348,731 |
2021-06-02 | $12.11 | $12.13 | $11.91 | $12.08 | $12.08 | 167,209 |
2021-06-01 | $11.50 | $12.22 | $11.29 | $12.11 | $12.11 | 517,439 |
2021-05-28 | $11.48 | $11.69 | $11.07 | $11.48 | $11.48 | 357,686 |
2021-05-27 | $10.76 | $11.44 | $10.75 | $11.37 | $11.37 | 379,017 |
2021-05-26 | $10.30 | $10.85 | $10.30 | $10.70 | $10.70 | 194,318 |
2021-05-25 | $10.54 | $10.78 | $10.20 | $10.23 | $10.23 | 321,381 |
2021-05-24 | $10.50 | $10.70 | $10.28 | $10.54 | $10.54 | 176,170 |
2021-05-21 | $10.69 | $10.72 | $10.39 | $10.40 | $10.40 | 154,331 |
2021-05-20 | $10.70 | $10.80 | $10.26 | $10.57 | $10.57 | 220,996 |
2021-05-19 | $10.79 | $10.81 | $10.41 | $10.79 | $10.79 | 179,490 |
2021-05-18 | $11.05 | $11.16 | $10.78 | $10.83 | $10.83 | 122,438 |
2021-05-17 | $10.92 | $11.05 | $10.69 | $11.01 | $11.01 | 111,236 |
2021-05-14 | $10.60 | $10.97 | $10.16 | $10.91 | $10.91 | 137,556 |
2021-05-13 | $10.34 | $10.68 | $10.17 | $10.58 | $10.58 | 211,444 |
2021-05-12 | $10.88 | $10.90 | $10.28 | $10.35 | $10.35 | 240,035 |
2021-05-11 | $10.64 | $10.95 | $10.42 | $10.90 | $10.90 | 188,051 |
2021-05-10 | $11.13 | $11.53 | $10.94 | $11.00 | $11.00 | 242,828 |
2021-05-07 | $11.02 | $11.20 | $10.90 | $11.04 | $11.04 | 210,495 |
2021-05-06 | $11.14 | $11.18 | $10.96 | $11.17 | $11.17 | 149,915 |
2021-05-05 | $11.26 | $11.30 | $11.00 | $11.10 | $11.10 | 140,642 |
2021-05-04 | $11.32 | $11.34 | $10.90 | $11.24 | $11.24 | 185,124 |
2021-05-03 | $11.29 | $11.58 | $11.29 | $11.42 | $11.42 | 264,582 |
2021-04-30 | $11.35 | $11.41 | $11.08 | $11.10 | $11.10 | 178,988 |
2021-04-29 | $11.60 | $11.67 | $11.24 | $11.38 | $11.38 | 83,774 |
2021-04-28 | $11.47 | $11.56 | $11.28 | $11.42 | $11.42 | 111,961 |
2021-04-27 | $11.03 | $11.49 | $11.03 | $11.40 | $11.40 | 105,719 |
2021-04-26 | $11.46 | $11.77 | $10.95 | $11.06 | $11.06 | 272,362 |
2021-04-23 | $11.34 | $11.47 | $11.13 | $11.30 | $11.30 | 129,658 |
2021-04-22 | $11.17 | $11.36 | $11.08 | $11.20 | $11.20 | 150,788 |
2021-04-21 | $10.71 | $11.24 | $10.70 | $11.17 | $11.17 | 209,936 |
2021-04-20 | $10.97 | $10.97 | $10.37 | $10.64 | $10.64 | 159,121 |
2021-04-19 | $11.03 | $11.03 | $10.64 | $10.93 | $10.93 | 234,914 |
2021-04-16 | $10.93 | $11.06 | $10.52 | $10.95 | $10.95 | 188,836 |
2021-04-15 | $11.06 | $11.06 | $10.71 | $10.84 | $10.84 | 143,637 |
2021-04-14 | $10.93 | $11.11 | $10.81 | $10.95 | $10.95 | 207,595 |
2021-04-13 | $11.44 | $11.44 | $10.73 | $10.98 | $10.98 | 262,178 |
2021-04-12 | $11.27 | $11.55 | $11.03 | $11.48 | $11.48 | 252,096 |
2021-04-09 | $10.79 | $11.19 | $10.68 | $11.17 | $11.17 | 320,867 |
2021-04-08 | $10.61 | $10.75 | $10.36 | $10.71 | $10.71 | 426,800 |
2021-04-07 | $11.02 | $11.02 | $10.48 | $10.63 | $10.63 | 242,019 |
2021-04-06 | $10.21 | $10.95 | $10.21 | $10.75 | $10.75 | 339,616 |
2021-04-05 | $10.36 | $10.47 | $10.09 | $10.45 | $10.45 | 251,110 |
2021-04-01 | $10.17 | $10.32 | $9.91 | $10.24 | $10.24 | 209,249 |
2021-03-31 | $10.00 | $10.24 | $9.99 | $10.10 | $10.10 | 201,281 |
2021-03-30 | $9.92 | $10.17 | $9.77 | $10.09 | $10.09 | 207,140 |
2021-03-29 | $10.20 | $10.32 | $9.75 | $9.87 | $9.87 | 277,044 |
2021-03-26 | $10.12 | $10.32 | $9.97 | $10.30 | $10.30 | 198,851 |
2021-03-25 | $9.51 | $10.05 | $9.50 | $10.00 | $10.00 | 329,217 |
2021-03-24 | $10.17 | $10.49 | $9.68 | $9.68 | $9.68 | 404,461 |
2021-03-23 | $10.46 | $10.54 | $10.07 | $10.09 | $10.09 | 415,992 |
2021-03-22 | $11.01 | $11.15 | $10.34 | $10.58 | $10.58 | 392,608 |
2021-03-19 | $11.44 | $11.64 | $11.24 | $11.41 | $11.41 | 408,575 |
2021-03-18 | $11.78 | $11.99 | $11.43 | $11.56 | $11.56 | 185,643 |
2021-03-17 | $11.69 | $11.92 | $11.53 | $11.75 | $11.75 | 312,399 |
2021-03-16 | $11.61 | $11.65 | $11.14 | $11.62 | $11.62 | 669,198 |
2021-03-15 | $11.41 | $11.73 | $11.20 | $11.65 | $11.65 | 253,289 |
2021-03-12 | $11.14 | $11.67 | $11.12 | $11.42 | $11.42 | 313,289 |
2021-03-11 | $11.69 | $11.69 | $10.86 | $11.10 | $11.10 | 470,314 |
2021-03-10 | $9.15 | $12.19 | $9.15 | $11.52 | $11.52 | 819,575 |
2021-03-09 | $11.11 | $11.21 | $10.63 | $11.03 | $11.03 | 433,581 |
2021-03-08 | $10.23 | $11.11 | $10.23 | $10.98 | $10.98 | 424,804 |
2021-03-05 | $9.81 | $10.18 | $9.39 | $10.14 | $10.14 | 304,831 |
2021-03-04 | $10.19 | $10.19 | $9.49 | $9.64 | $9.64 | 314,972 |
2021-03-03 | $9.86 | $10.12 | $9.75 | $10.11 | $10.11 | 321,510 |
2021-03-02 | $9.59 | $9.97 | $9.51 | $9.80 | $9.80 | 213,815 |
2021-03-01 | $9.68 | $9.78 | $9.54 | $9.58 | $9.58 | 299,355 |
2021-02-26 | $9.61 | $9.68 | $9.19 | $9.49 | $9.49 | 377,137 |
2021-02-25 | $9.54 | $9.82 | $9.47 | $9.65 | $9.65 | 325,226 |
2021-02-24 | $9.35 | $9.65 | $9.26 | $9.52 | $9.52 | 331,181 |
2021-02-23 | $9.23 | $9.34 | $8.88 | $9.33 | $9.33 | 262,037 |
2021-02-22 | $9.24 | $9.46 | $9.22 | $9.30 | $9.30 | 339,857 |
2021-02-19 | $9.11 | $9.30 | $9.04 | $9.24 | $9.24 | 196,383 |
2021-02-18 | $9.06 | $9.30 | $8.94 | $9.10 | $9.10 | 288,153 |
2021-02-17 | $9.20 | $9.25 | $8.97 | $9.12 | $9.12 | 175,733 |
2021-02-16 | $9.04 | $9.27 | $8.92 | $9.20 | $9.20 | 415,331 |
2021-02-12 | $9.03 | $9.03 | $8.87 | $8.97 | $8.97 | 95,083 |
2021-02-11 | $9.02 | $9.38 | $8.91 | $9.04 | $9.04 | 366,317 |
2021-02-10 | $9.32 | $9.38 | $9.01 | $9.29 | $9.29 | 247,520 |
2021-02-09 | $9.11 | $9.30 | $9.03 | $9.21 | $9.21 | 328,066 |
2021-02-08 | $9.08 | $9.29 | $8.93 | $9.16 | $9.16 | 570,432 |
2021-02-05 | $8.95 | $9.00 | $8.92 | $8.98 | $8.98 | 363,375 |
2021-02-04 | $8.84 | $8.92 | $8.69 | $8.92 | $8.92 | 515,382 |
2021-02-03 | $8.46 | $8.82 | $8.46 | $8.76 | $8.76 | 395,318 |
2021-02-02 | $8.59 | $8.59 | $8.39 | $8.52 | $8.52 | 346,365 |
2021-02-01 | $8.40 | $8.54 | $8.07 | $8.48 | $8.48 | 346,506 |
2021-01-29 | $8.49 | $8.54 | $8.33 | $8.45 | $8.45 | 315,077 |
2021-01-28 | $8.41 | $8.60 | $8.35 | $8.51 | $8.51 | 463,376 |
2021-01-27 | $8.20 | $8.52 | $8.20 | $8.30 | $8.30 | 201,197 |
2021-01-26 | $8.54 | $8.54 | $8.17 | $8.48 | $8.48 | 205,312 |
2021-01-25 | $8.47 | $8.67 | $8.28 | $8.40 | $8.40 | 312,643 |
2021-01-22 | $8.31 | $8.49 | $8.13 | $8.47 | $8.47 | 201,875 |
2021-01-21 | $8.20 | $8.47 | $8.11 | $8.43 | $8.43 | 262,065 |
2021-01-20 | $8.19 | $8.41 | $8.18 | $8.20 | $8.20 | 173,359 |
2021-01-19 | $8.10 | $8.25 | $7.98 | $8.22 | $8.22 | 242,856 |
2021-01-15 | $8.12 | $8.20 | $7.94 | $8.04 | $8.04 | 225,398 |
2021-01-14 | $8.42 | $8.52 | $8.24 | $8.26 | $8.26 | 187,446 |
2021-01-13 | $8.47 | $8.52 | $8.20 | $8.33 | $8.33 | 202,267 |
2021-01-12 | $8.37 | $8.52 | $8.29 | $8.48 | $8.48 | 311,681 |
2021-01-11 | $7.86 | $8.36 | $7.86 | $8.28 | $8.28 | 224,496 |
2021-01-08 | $8.19 | $8.19 | $7.84 | $7.98 | $7.98 | 197,384 |
2021-01-07 | $8.20 | $8.32 | $8.05 | $8.11 | $8.11 | 311,503 |
2021-01-06 | $7.92 | $8.20 | $7.74 | $8.17 | $8.17 | 338,707 |
2021-01-05 | $7.69 | $8.10 | $7.69 | $7.87 | $7.87 | 275,511 |
2021-01-04 | $7.97 | $7.98 | $7.55 | $7.69 | $7.69 | 420,230 |
2020-12-31 | $8.05 | $8.12 | $7.90 | $7.96 | $7.96 | 284,919 |
2020-12-30 | $8.07 | $8.21 | $7.91 | $8.06 | $8.06 | 252,522 |
2020-12-29 | $8.33 | $8.36 | $7.90 | $8.08 | $8.08 | 266,851 |
2020-12-28 | $8.10 | $8.46 | $8.08 | $8.32 | $8.32 | 271,415 |
2020-12-24 | $8.17 | $8.17 | $7.98 | $8.10 | $8.10 | 131,929 |
2020-12-23 | $7.86 | $8.21 | $7.83 | $8.18 | $8.18 | 314,674 |
2020-12-22 | $7.97 | $8.03 | $7.71 | $7.86 | $7.86 | 269,724 |
2020-12-21 | $7.74 | $7.91 | $7.42 | $7.89 | $7.89 | 527,712 |
2020-12-18 | $7.84 | $7.98 | $7.71 | $7.76 | $7.76 | 836,809 |
2020-12-17 | $7.89 | $7.90 | $7.57 | $7.78 | $7.78 | 422,207 |
2020-12-16 | $7.85 | $7.97 | $7.62 | $7.91 | $7.91 | 439,099 |
2020-12-15 | $7.56 | $7.83 | $7.35 | $7.79 | $7.79 | 703,324 |
2020-12-14 | $7.40 | $7.59 | $7.28 | $7.50 | $7.50 | 836,122 |
2020-12-11 | $7.15 | $7.41 | $7.09 | $7.25 | $7.25 | 681,974 |
2020-12-10 | $7.24 | $7.28 | $6.93 | $7.27 | $7.27 | 676,039 |
2020-12-09 | $7.54 | $8.40 | $7.12 | $7.23 | $7.23 | 1,825,686 |
2020-12-08 | $8.29 | $8.55 | $8.14 | $8.40 | $8.40 | 937,294 |
2020-12-07 | $8.39 | $8.40 | $8.02 | $8.22 | $8.22 | 432,116 |
2020-12-04 | $8.09 | $8.28 | $7.92 | $8.27 | $8.27 | 369,963 |
2020-12-03 | $8.27 | $8.47 | $8.03 | $8.09 | $8.09 | 409,773 |
2020-12-02 | $7.94 | $8.22 | $7.67 | $8.16 | $8.16 | 374,332 |
2020-12-01 | $8.46 | $8.70 | $7.87 | $8.00 | $8.00 | 708,159 |
2020-11-30 | $9.00 | $9.00 | $8.39 | $8.48 | $8.48 | 351,185 |
2020-11-27 | $9.19 | $9.19 | $8.89 | $8.99 | $8.99 | 144,197 |
2020-11-25 | $9.06 | $9.34 | $8.65 | $9.12 | $9.12 | 404,306 |
2020-11-24 | $9.45 | $9.53 | $9.02 | $9.06 | $9.06 | 435,353 |
2020-11-23 | $9.00 | $9.38 | $8.87 | $9.23 | $9.23 | 442,074 |
2020-11-20 | $8.36 | $9.12 | $8.36 | $9.02 | $9.02 | 582,043 |
2020-11-19 | $8.04 | $8.45 | $7.70 | $8.39 | $8.39 | 698,334 |
2020-11-18 | $8.39 | $8.84 | $8.13 | $8.16 | $8.16 | 534,767 |
2020-11-17 | $7.70 | $8.37 | $7.68 | $8.36 | $8.36 | 586,596 |
2020-11-16 | $7.44 | $7.74 | $7.26 | $7.71 | $7.71 | 461,006 |
2020-11-13 | $6.84 | $7.17 | $6.70 | $7.12 | $7.12 | 382,387 |
2020-11-12 | $6.70 | $6.92 | $6.55 | $6.69 | $6.69 | 345,750 |
2020-11-11 | $7.30 | $7.30 | $6.72 | $6.82 | $6.82 | 375,567 |
2020-11-10 | $7.45 | $7.55 | $7.17 | $7.21 | $7.21 | 280,723 |
2020-11-09 | $7.14 | $7.52 | $7.11 | $7.39 | $7.39 | 421,029 |
2020-11-06 | $6.88 | $6.93 | $6.63 | $6.67 | $6.67 | 166,404 |
2020-11-05 | $6.90 | $7.00 | $6.71 | $6.87 | $6.87 | 197,660 |
2020-11-04 | $6.70 | $7.02 | $6.59 | $6.85 | $6.85 | 201,155 |
2020-11-03 | $6.88 | $7.12 | $6.83 | $6.95 | $6.95 | 435,680 |
2020-11-02 | $6.49 | $6.87 | $6.37 | $6.79 | $6.79 | 398,615 |
2020-10-30 | $6.59 | $6.61 | $6.30 | $6.34 | $6.34 | 411,828 |
2020-10-29 | $6.58 | $6.77 | $6.43 | $6.60 | $6.60 | 330,766 |
2020-10-28 | $6.75 | $6.84 | $6.43 | $6.54 | $6.54 | 310,319 |
2020-10-27 | $7.10 | $7.13 | $6.90 | $6.92 | $6.92 | 219,499 |
2020-10-26 | $7.17 | $7.23 | $6.85 | $7.11 | $7.11 | 267,673 |
2020-10-23 | $7.37 | $7.37 | $7.15 | $7.28 | $7.28 | 197,465 |
2020-10-22 | $7.05 | $7.35 | $7.02 | $7.26 | $7.26 | 363,042 |
2020-10-21 | $7.28 | $7.42 | $7.01 | $7.03 | $7.03 | 165,644 |
2020-10-20 | $7.36 | $7.45 | $7.16 | $7.29 | $7.29 | 251,543 |
2020-10-19 | $7.53 | $7.63 | $7.26 | $7.29 | $7.29 | 247,165 |
2020-10-16 | $7.71 | $8.13 | $7.39 | $7.42 | $7.42 | 362,845 |
2020-10-15 | $7.03 | $7.72 | $7.01 | $7.68 | $7.68 | 480,711 |
2020-10-14 | $7.09 | $7.30 | $7.08 | $7.21 | $7.21 | 301,310 |
2020-10-13 | $7.23 | $7.23 | $6.83 | $7.09 | $7.09 | 374,977 |
2020-10-12 | $7.18 | $7.34 | $7.03 | $7.10 | $7.10 | 273,959 |
2020-10-09 | $7.11 | $7.28 | $6.96 | $7.14 | $7.14 | 271,739 |
2020-10-08 | $6.99 | $7.19 | $6.88 | $7.02 | $7.02 | 243,306 |
2020-10-07 | $6.72 | $7.09 | $6.72 | $6.93 | $6.93 | 368,990 |
2020-10-06 | $6.98 | $7.08 | $6.64 | $6.69 | $6.69 | 500,205 |
2020-10-05 | $6.97 | $6.99 | $6.78 | $6.94 | $6.94 | 451,512 |
2020-10-02 | $6.32 | $6.96 | $6.32 | $6.89 | $6.89 | 357,778 |
2020-10-01 | $6.13 | $6.63 | $6.12 | $6.57 | $6.57 | 533,922 |
2020-09-30 | $6.17 | $6.50 | $6.05 | $6.11 | $6.11 | 473,137 |
2020-09-29 | $6.55 | $6.55 | $6.05 | $6.11 | $6.11 | 502,060 |
2020-09-28 | $6.55 | $6.68 | $6.47 | $6.51 | $6.51 | 339,640 |
2020-09-25 | $6.85 | $6.92 | $6.43 | $6.46 | $6.46 | 494,392 |
2020-09-24 | $6.90 | $7.00 | $6.62 | $6.85 | $6.85 | 445,291 |
2020-09-23 | $7.18 | $7.39 | $6.92 | $6.93 | $6.93 | 375,198 |
2020-09-22 | $7.53 | $7.64 | $6.92 | $7.13 | $7.13 | 484,538 |
2020-09-21 | $7.57 | $7.69 | $7.32 | $7.46 | $7.46 | 393,813 |
2020-09-18 | $7.79 | $7.94 | $7.67 | $7.81 | $7.81 | 664,453 |
2020-09-17 | $7.99 | $8.08 | $7.63 | $7.74 | $7.74 | 503,377 |
2020-09-16 | $8.34 | $8.38 | $8.03 | $8.09 | $8.09 | 577,230 |
2020-09-15 | $7.99 | $8.65 | $7.98 | $8.33 | $8.33 | 707,062 |
2020-09-14 | $7.40 | $7.98 | $7.31 | $7.96 | $7.96 | 469,209 |
2020-09-11 | $7.69 | $7.83 | $7.27 | $7.38 | $7.38 | 443,072 |
2020-09-10 | $7.58 | $7.97 | $7.56 | $7.68 | $7.68 | 563,943 |
2020-09-09 | $7.70 | $7.86 | $7.40 | $7.77 | $7.77 | 429,090 |
2020-09-08 | $7.42 | $8.08 | $7.34 | $7.63 | $7.63 | 839,857 |
2020-09-04 | $7.08 | $7.74 | $7.08 | $7.59 | $7.59 | 1,010,089 |
2020-09-03 | $7.05 | $7.62 | $7.02 | $7.09 | $7.09 | 2,229,932 |
2020-09-02 | $6.25 | $7.43 | $6.25 | $7.14 | $7.14 | 16,391,465 |
2020-09-01 | $5.29 | $5.46 | $5.09 | $5.41 | $5.41 | 354,090 |
2020-08-31 | $5.50 | $5.50 | $5.04 | $5.27 | $5.27 | 470,046 |
2020-08-28 | $4.95 | $5.40 | $4.85 | $5.36 | $5.36 | 276,576 |
2020-08-27 | $4.75 | $5.01 | $4.71 | $4.86 | $4.86 | 338,797 |
2020-08-26 | $4.81 | $4.94 | $4.67 | $4.73 | $4.73 | 365,231 |
2020-08-25 | $4.74 | $4.84 | $4.65 | $4.81 | $4.81 | 289,776 |
2020-08-24 | $4.39 | $4.84 | $4.33 | $4.83 | $4.83 | 389,387 |
2020-08-21 | $4.22 | $4.34 | $4.06 | $4.32 | $4.32 | 288,126 |
2020-08-20 | $4.39 | $4.39 | $4.10 | $4.24 | $4.24 | 320,241 |
2020-08-19 | $4.51 | $4.54 | $4.33 | $4.44 | $4.44 | 240,015 |
2020-08-18 | $4.64 | $4.64 | $4.36 | $4.54 | $4.54 | 185,513 |
2020-08-17 | $4.71 | $4.75 | $4.42 | $4.66 | $4.66 | 166,742 |
2020-08-14 | $4.51 | $4.72 | $4.47 | $4.68 | $4.68 | 233,724 |
2020-08-13 | $4.58 | $4.61 | $4.40 | $4.52 | $4.52 | 194,044 |
2020-08-12 | $4.70 | $4.74 | $4.45 | $4.58 | $4.58 | 154,211 |
2020-08-11 | $4.85 | $4.99 | $4.54 | $4.64 | $4.64 | 365,730 |
2020-08-10 | $4.47 | $4.85 | $4.27 | $4.73 | $4.73 | 292,281 |
2020-08-07 | $4.22 | $4.60 | $4.19 | $4.49 | $4.49 | 214,053 |
2020-08-06 | $4.30 | $4.40 | $4.21 | $4.27 | $4.27 | 225,307 |
2020-08-05 | $4.29 | $4.38 | $4.20 | $4.27 | $4.27 | 235,122 |
2020-08-04 | $4.38 | $4.39 | $4.20 | $4.23 | $4.23 | 239,617 |
2020-08-03 | $4.40 | $4.45 | $4.32 | $4.38 | $4.38 | 159,429 |
2020-07-31 | $4.25 | $4.39 | $4.20 | $4.39 | $4.39 | 219,551 |
2020-07-30 | $4.29 | $4.41 | $4.17 | $4.27 | $4.27 | 222,918 |
2020-07-29 | $4.29 | $4.46 | $4.26 | $4.38 | $4.38 | 142,237 |
2020-07-28 | $4.22 | $4.35 | $4.22 | $4.25 | $4.25 | 303,493 |
2020-07-27 | $4.26 | $4.30 | $4.11 | $4.19 | $4.19 | 372,101 |
2020-07-24 | $4.31 | $4.40 | $4.23 | $4.30 | $4.30 | 146,194 |
2020-07-23 | $4.30 | $4.45 | $4.26 | $4.31 | $4.31 | 277,253 |
2020-07-22 | $4.41 | $4.47 | $4.27 | $4.31 | $4.31 | 204,441 |
2020-07-21 | $4.45 | $4.57 | $4.22 | $4.47 | $4.47 | 538,185 |
2020-07-20 | $4.38 | $4.40 | $4.14 | $4.16 | $4.16 | 174,472 |
2020-07-17 | $4.52 | $4.60 | $4.34 | $4.40 | $4.40 | 275,200 |
2020-07-16 | $4.37 | $4.62 | $4.27 | $4.53 | $4.53 | 131,100 |
2020-07-15 | $4.37 | $4.55 | $4.24 | $4.37 | $4.37 | 209,900 |
2020-07-14 | $4.07 | $4.22 | $4.00 | $4.20 | $4.20 | 323,500 |
2020-07-13 | $4.08 | $4.23 | $3.93 | $4.10 | $4.10 | 294,500 |
2020-07-10 | $4.00 | $4.11 | $3.95 | $4.03 | $4.03 | 264,200 |
2020-07-09 | $4.08 | $4.11 | $3.90 | $3.98 | $3.98 | 216,600 |
2020-07-08 | $4.03 | $4.14 | $3.83 | $4.12 | $4.12 | 434,900 |
2020-07-07 | $4.25 | $4.25 | $4.00 | $4.02 | $4.02 | 314,300 |
2020-07-06 | $4.59 | $4.59 | $4.17 | $4.28 | $4.28 | 191,800 |
2020-07-02 | $4.50 | $4.51 | $4.26 | $4.44 | $4.44 | 319,700 |
2020-07-01 | $4.44 | $4.63 | $4.18 | $4.19 | $4.19 | 230,100 |
2020-06-30 | $4.42 | $4.53 | $4.14 | $4.44 | $4.44 | 198,400 |
2020-06-29 | $4.19 | $4.49 | $3.90 | $4.46 | $4.46 | 412,500 |
2020-06-26 | $4.31 | $4.38 | $4.01 | $4.05 | $4.05 | 454,537 |
2020-06-25 | $4.29 | $4.33 | $3.97 | $4.24 | $4.24 | 599,199 |
2020-06-24 | $4.61 | $4.70 | $4.33 | $4.34 | $4.34 | 465,433 |
2020-06-23 | $4.95 | $4.99 | $4.62 | $4.62 | $4.62 | 322,176 |
2020-06-22 | $4.69 | $4.90 | $4.55 | $4.86 | $4.86 | 535,685 |
2020-06-19 | $5.05 | $5.20 | $4.65 | $4.65 | $4.65 | 620,505 |
2020-06-18 | $5.12 | $5.18 | $4.90 | $4.96 | $4.96 | 341,722 |
2020-06-17 | $5.93 | $5.93 | $5.17 | $5.25 | $5.25 | 351,928 |
2020-06-16 | $5.87 | $6.10 | $5.77 | $5.95 | $5.95 | 257,965 |
2020-06-15 | $5.30 | $5.60 | $5.13 | $5.50 | $5.50 | 253,192 |
2020-06-12 | $5.75 | $5.90 | $5.30 | $5.48 | $5.48 | 250,455 |
2020-06-11 | $5.94 | $5.94 | $5.31 | $5.42 | $5.42 | 301,882 |
2020-06-10 | $6.98 | $6.98 | $6.32 | $6.47 | $6.47 | 313,222 |
2020-06-09 | $7.05 | $7.23 | $6.66 | $6.98 | $6.98 | 313,686 |
2020-06-08 | $7.65 | $7.65 | $6.86 | $7.18 | $7.18 | 347,014 |
2020-06-05 | $6.72 | $7.35 | $6.63 | $7.16 | $7.16 | 414,141 |
2020-06-04 | $6.37 | $6.74 | $6.09 | $6.36 | $6.36 | 390,447 |
2020-06-03 | $6.02 | $6.52 | $5.75 | $6.36 | $6.36 | 465,883 |
2020-06-02 | $5.76 | $6.11 | $5.69 | $5.90 | $5.90 | 352,434 |
2020-06-01 | $5.26 | $6.31 | $5.26 | $5.73 | $5.73 | 377,517 |
2020-05-29 | $6.03 | $6.23 | $5.22 | $5.25 | $5.25 | 537,328 |
2020-05-28 | $6.64 | $6.75 | $5.96 | $6.13 | $6.13 | 376,173 |
2020-05-27 | $5.66 | $6.15 | $5.51 | $6.12 | $6.12 | 183,330 |
2020-05-26 | $5.09 | $5.49 | $5.09 | $5.46 | $5.46 | 196,113 |
2020-05-22 | $5.03 | $5.03 | $4.80 | $4.88 | $4.88 | 73,043 |
2020-05-21 | $4.69 | $5.09 | $4.69 | $5.00 | $5.00 | 189,889 |
2020-05-20 | $4.94 | $5.00 | $4.64 | $4.66 | $4.66 | 184,551 |
2020-05-19 | $4.80 | $4.98 | $4.50 | $4.78 | $4.78 | 140,432 |
2020-05-18 | $4.51 | $4.93 | $4.44 | $4.80 | $4.80 | 224,735 |
2020-05-15 | $4.22 | $4.30 | $4.01 | $4.24 | $4.24 | 136,957 |
2020-05-14 | $4.07 | $4.28 | $3.82 | $4.25 | $4.25 | 174,289 |
2020-05-13 | $4.51 | $4.51 | $4.02 | $4.10 | $4.10 | 172,989 |
2020-05-12 | $4.80 | $4.86 | $4.51 | $4.54 | $4.54 | 156,122 |
2020-05-11 | $4.86 | $4.86 | $4.46 | $4.73 | $4.73 | 200,043 |
2020-05-08 | $4.74 | $4.99 | $4.74 | $4.98 | $4.98 | 180,909 |
2020-05-07 | $4.49 | $4.76 | $4.48 | $4.61 | $4.61 | 128,590 |
2020-05-06 | $4.65 | $4.84 | $4.26 | $4.42 | $4.42 | 212,998 |
2020-05-05 | $5.12 | $5.31 | $4.60 | $4.63 | $4.63 | 278,011 |
2020-05-04 | $5.09 | $5.41 | $4.86 | $5.13 | $5.13 | 211,778 |
2020-05-01 | $5.47 | $5.55 | $5.04 | $5.20 | $5.20 | 312,612 |
2020-04-30 | $5.44 | $5.79 | $5.17 | $5.51 | $5.51 | 512,322 |
2020-04-29 | $5.58 | $5.80 | $5.43 | $5.49 | $5.49 | 246,805 |
2020-04-28 | $5.00 | $5.44 | $5.00 | $5.40 | $5.40 | 325,618 |
2020-04-27 | $4.47 | $4.96 | $4.41 | $4.85 | $4.85 | 164,317 |
2020-04-24 | $4.34 | $4.45 | $4.27 | $4.37 | $4.37 | 93,772 |
2020-04-23 | $4.24 | $4.49 | $4.19 | $4.33 | $4.33 | 130,969 |
2020-04-22 | $4.42 | $4.51 | $4.18 | $4.21 | $4.21 | 134,409 |
2020-04-21 | $4.22 | $4.38 | $4.16 | $4.37 | $4.37 | 170,354 |
2020-04-20 | $4.51 | $4.65 | $4.22 | $4.30 | $4.30 | 183,752 |
2020-04-17 | $4.83 | $4.98 | $4.61 | $4.63 | $4.63 | 127,632 |
2020-04-16 | $5.06 | $5.22 | $4.53 | $4.56 | $4.56 | 223,843 |
2020-04-15 | $5.00 | $5.17 | $4.73 | $5.09 | $5.09 | 486,710 |
2020-04-14 | $5.47 | $5.54 | $4.88 | $5.11 | $5.11 | 332,382 |
2020-04-13 | $5.26 | $5.40 | $4.95 | $5.36 | $5.36 | 324,079 |
2020-04-09 | $4.91 | $5.43 | $4.91 | $5.29 | $5.29 | 317,815 |
2020-04-08 | $4.19 | $4.76 | $4.10 | $4.70 | $4.70 | 350,048 |
2020-04-07 | $3.73 | $4.16 | $3.71 | $4.08 | $4.08 | 409,279 |
2020-04-06 | $3.44 | $3.88 | $3.43 | $3.52 | $3.52 | 337,412 |
2020-04-03 | $3.32 | $3.49 | $3.12 | $3.24 | $3.24 | 466,655 |
2020-04-02 | $3.59 | $3.69 | $3.24 | $3.31 | $3.31 | 318,990 |
2020-04-01 | $4.01 | $4.16 | $3.52 | $3.56 | $3.56 | 321,372 |
2020-03-31 | $4.13 | $4.33 | $4.00 | $4.12 | $4.12 | 263,575 |
2020-03-30 | $4.37 | $4.37 | $4.05 | $4.24 | $4.24 | 220,513 |
2020-03-27 | $4.30 | $4.43 | $4.01 | $4.34 | $4.34 | 402,949 |
2020-03-26 | $4.40 | $4.61 | $4.19 | $4.44 | $4.44 | 320,788 |
2020-03-25 | $4.25 | $4.43 | $3.93 | $4.31 | $4.31 | 258,007 |
2020-03-24 | $3.94 | $4.24 | $3.85 | $4.15 | $4.15 | 299,418 |
2020-03-23 | $3.87 | $3.95 | $3.65 | $3.77 | $3.77 | 412,810 |
2020-03-20 | $4.30 | $4.46 | $3.70 | $3.75 | $3.75 | 422,788 |
2020-03-19 | $3.68 | $4.75 | $3.68 | $4.31 | $4.31 | 549,718 |
2020-03-18 | $3.66 | $4.06 | $3.24 | $3.61 | $3.61 | 352,506 |
2020-03-17 | $4.26 | $4.31 | $3.52 | $3.82 | $3.82 | 627,173 |
2020-03-16 | $4.76 | $5.10 | $3.91 | $3.97 | $3.97 | 459,478 |
2020-03-13 | $5.18 | $5.41 | $4.63 | $5.12 | $5.12 | 419,405 |
2020-03-12 | $5.42 | $5.43 | $4.75 | $4.85 | $4.85 | 541,900 |
2020-03-11 | $6.02 | $6.17 | $5.36 | $5.81 | $5.81 | 760,187 |
2020-03-10 | $7.46 | $7.54 | $6.17 | $6.39 | $6.39 | 544,068 |
2020-03-09 | $7.97 | $7.97 | $7.19 | $7.25 | $7.25 | 524,816 |
2020-03-06 | $7.90 | $8.39 | $7.90 | $8.24 | $8.24 | 297,369 |
2020-03-05 | $8.26 | $8.36 | $7.91 | $8.01 | $8.01 | 358,281 |
2020-03-04 | $7.84 | $8.50 | $7.68 | $8.48 | $8.48 | 695,030 |
2020-03-03 | $7.84 | $8.08 | $7.56 | $7.78 | $7.78 | 253,492 |
2020-03-02 | $8.22 | $8.26 | $7.77 | $7.80 | $7.80 | 287,225 |
2020-02-28 | $7.86 | $8.33 | $7.86 | $8.26 | $8.26 | 348,551 |
2020-02-27 | $8.23 | $8.32 | $8.01 | $8.07 | $8.07 | 348,248 |
2020-02-26 | $8.65 | $8.69 | $8.42 | $8.46 | $8.46 | 218,877 |
2020-02-25 | $8.97 | $9.01 | $8.50 | $8.60 | $8.60 | 196,597 |
2020-02-24 | $8.85 | $9.08 | $8.75 | $8.96 | $8.96 | 224,217 |
2020-02-21 | $9.56 | $9.56 | $9.13 | $9.23 | $9.23 | 196,402 |
2020-02-20 | $9.50 | $9.63 | $9.42 | $9.60 | $9.60 | 148,638 |
2020-02-19 | $9.67 | $9.71 | $9.21 | $9.57 | $9.57 | 214,855 |
2020-02-18 | $9.60 | $9.84 | $9.60 | $9.67 | $9.67 | 167,686 |
2020-02-14 | $9.77 | $9.90 | $9.55 | $9.64 | $9.64 | 156,126 |
2020-02-13 | $9.74 | $9.88 | $9.69 | $9.79 | $9.79 | 122,043 |
2020-02-12 | $9.72 | $9.94 | $9.65 | $9.79 | $9.79 | 209,569 |
2020-02-11 | $9.62 | $9.77 | $9.54 | $9.72 | $9.72 | 157,828 |
2020-02-10 | $9.68 | $9.73 | $9.48 | $9.60 | $9.60 | 145,089 |
2020-02-07 | $9.74 | $9.80 | $9.59 | $9.71 | $9.71 | 160,309 |
2020-02-06 | $10.07 | $10.15 | $9.81 | $9.84 | $9.84 | 186,089 |
2020-02-05 | $10.00 | $10.20 | $9.89 | $9.99 | $9.99 | 161,608 |
2020-02-04 | $9.93 | $10.02 | $9.73 | $9.88 | $9.88 | 233,577 |
2020-02-03 | $9.75 | $9.88 | $9.64 | $9.79 | $9.79 | 267,860 |
2020-01-31 | $9.77 | $9.85 | $9.49 | $9.58 | $9.58 | 208,419 |
2020-01-30 | $9.80 | $10.07 | $9.75 | $9.77 | $9.77 | 521,893 |
2020-01-29 | $10.13 | $10.18 | $9.84 | $9.90 | $9.90 | 163,065 |
2020-01-28 | $10.28 | $10.39 | $10.06 | $10.10 | $10.10 | 157,026 |
2020-01-27 | $10.34 | $10.59 | $10.15 | $10.22 | $10.22 | 247,280 |
2020-01-24 | $10.92 | $10.92 | $10.49 | $10.64 | $10.64 | 170,667 |
2020-01-23 | $10.78 | $10.96 | $10.67 | $10.93 | $10.93 | 183,894 |
2020-01-22 | $10.98 | $11.10 | $10.87 | $10.93 | $10.93 | 103,214 |
2020-01-21 | $11.12 | $11.14 | $10.67 | $10.98 | $10.98 | 235,920 |
2020-01-17 | $11.51 | $11.59 | $11.14 | $11.14 | $11.14 | 164,685 |
2020-01-16 | $11.19 | $11.48 | $11.18 | $11.44 | $11.44 | 127,431 |
2020-01-15 | $11.23 | $11.35 | $11.07 | $11.15 | $11.15 | 181,432 |
2020-01-14 | $11.26 | $11.42 | $11.18 | $11.25 | $11.25 | 155,296 |
2020-01-13 | $11.19 | $11.27 | $11.11 | $11.21 | $11.21 | 182,941 |
2020-01-10 | $11.20 | $11.23 | $11.05 | $11.19 | $11.19 | 257,116 |
2020-01-09 | $11.41 | $11.50 | $11.20 | $11.25 | $11.25 | 262,644 |
2020-01-08 | $11.60 | $11.80 | $11.36 | $11.43 | $11.43 | 184,773 |
2020-01-07 | $11.31 | $11.65 | $11.25 | $11.56 | $11.56 | 203,956 |
2020-01-06 | $11.40 | $11.51 | $11.28 | $11.35 | $11.35 | 162,005 |
2020-01-03 | $11.61 | $11.73 | $11.30 | $11.51 | $11.51 | 270,375 |
2020-01-02 | $11.89 | $11.92 | $11.65 | $11.79 | $11.79 | 210,241 |
2019-12-31 | $11.73 | $11.87 | $11.54 | $11.80 | $11.80 | 182,470 |
2019-12-30 | $11.65 | $11.85 | $11.50 | $11.75 | $11.75 | 206,999 |
2019-12-27 | $11.52 | $11.83 | $11.50 | $11.61 | $11.61 | 387,710 |
2019-12-26 | $11.51 | $11.65 | $11.31 | $11.52 | $11.52 | 179,296 |
2019-12-24 | $11.83 | $11.96 | $11.49 | $11.51 | $11.51 | 89,880 |
2019-12-23 | $12.01 | $12.02 | $11.73 | $11.80 | $11.80 | 196,656 |
2019-12-20 | $12.25 | $12.31 | $11.86 | $12.02 | $12.02 | 698,633 |
2019-12-19 | $12.37 | $12.58 | $12.21 | $12.25 | $12.25 | 359,578 |
2019-12-18 | $12.22 | $12.43 | $12.01 | $12.38 | $12.38 | 507,226 |
2019-12-17 | $11.65 | $12.47 | $11.35 | $12.29 | $12.29 | 593,709 |
2019-12-16 | $11.08 | $11.33 | $10.98 | $11.09 | $11.09 | 467,252 |
2019-12-13 | $11.01 | $11.19 | $10.85 | $11.08 | $11.08 | 357,392 |
2019-12-12 | $11.03 | $11.20 | $10.56 | $11.03 | $11.03 | 676,246 |
2019-12-11 | $12.71 | $12.75 | $10.80 | $11.03 | $11.03 | 1,060,034 |
2019-12-10 | $12.11 | $12.17 | $11.83 | $12.03 | $12.03 | 731,852 |
2019-12-09 | $11.57 | $12.19 | $11.56 | $12.11 | $12.11 | 463,924 |
2019-12-06 | $11.30 | $11.68 | $11.30 | $11.62 | $11.62 | 367,416 |
2019-12-05 | $11.28 | $11.53 | $11.06 | $11.21 | $11.21 | 386,428 |
2019-12-04 | $10.90 | $11.38 | $10.85 | $11.24 | $11.24 | 360,095 |
2019-12-03 | $10.60 | $10.90 | $10.54 | $10.86 | $10.86 | 289,545 |
2019-12-02 | $11.03 | $11.03 | $10.61 | $10.74 | $10.74 | 289,221 |
2019-11-29 | $11.13 | $11.20 | $10.94 | $11.04 | $11.04 | 96,403 |
2019-11-27 | $11.25 | $11.29 | $10.80 | $11.13 | $11.13 | 288,070 |
2019-11-26 | $11.46 | $11.54 | $11.17 | $11.18 | $11.18 | 176,394 |
2019-11-25 | $11.48 | $11.71 | $11.47 | $11.52 | $11.52 | 146,853 |
2019-11-22 | $11.11 | $11.31 | $11.00 | $11.26 | $11.26 | 165,492 |
2019-11-21 | $11.05 | $11.09 | $10.77 | $10.94 | $10.94 | 144,888 |
2019-11-20 | $11.31 | $11.33 | $11.02 | $11.03 | $11.03 | 250,639 |
2019-11-19 | $11.24 | $11.48 | $11.09 | $11.40 | $11.40 | 201,103 |
2019-11-18 | $11.34 | $11.48 | $11.18 | $11.31 | $11.31 | 127,886 |
2019-11-15 | $11.27 | $11.35 | $11.01 | $11.35 | $11.35 | 211,718 |
2019-11-14 | $11.26 | $11.29 | $11.14 | $11.19 | $11.19 | 121,597 |
2019-11-13 | $11.23 | $11.23 | $10.98 | $11.21 | $11.21 | 263,332 |
2019-11-12 | $11.53 | $11.71 | $11.26 | $11.32 | $11.32 | 288,777 |
2019-11-11 | $11.36 | $11.53 | $11.14 | $11.50 | $11.50 | 250,765 |
2019-11-08 | $11.68 | $11.73 | $11.36 | $11.42 | $11.42 | 196,244 |
2019-11-07 | $11.52 | $11.76 | $11.52 | $11.74 | $11.74 | 163,388 |
2019-11-06 | $11.94 | $11.97 | $11.51 | $11.51 | $11.51 | 293,203 |
2019-11-05 | $11.51 | $12.02 | $11.51 | $11.95 | $11.95 | 412,727 |
2019-11-04 | $11.47 | $11.59 | $11.38 | $11.51 | $11.51 | 300,491 |
2019-11-01 | $10.82 | $11.51 | $10.66 | $11.37 | $11.37 | 278,834 |
2019-10-31 | $10.99 | $11.05 | $10.68 | $10.76 | $10.76 | 336,403 |
2019-10-30 | $10.45 | $11.18 | $10.45 | $11.12 | $11.12 | 634,607 |
2019-10-29 | $10.51 | $10.64 | $10.33 | $10.42 | $10.42 | 288,871 |
2019-10-28 | $10.58 | $10.89 | $10.53 | $10.53 | $10.53 | 244,491 |
2019-10-25 | $10.40 | $10.67 | $10.35 | $10.48 | $10.48 | 266,940 |
2019-10-24 | $11.03 | $11.04 | $10.28 | $10.37 | $10.37 | 263,972 |
2019-10-23 | $10.59 | $10.97 | $10.49 | $10.91 | $10.91 | 351,330 |
2019-10-22 | $10.88 | $10.93 | $10.50 | $10.62 | $10.62 | 268,172 |
2019-10-21 | $10.99 | $11.25 | $10.77 | $10.88 | $10.88 | 329,605 |
2019-10-18 | $10.69 | $11.13 | $10.60 | $10.85 | $10.85 | 305,717 |
2019-10-17 | $9.94 | $10.85 | $9.94 | $10.77 | $10.77 | 396,930 |
2019-10-16 | $9.90 | $10.01 | $9.83 | $9.93 | $9.93 | 151,153 |
2019-10-15 | $9.91 | $10.12 | $9.72 | $9.90 | $9.90 | 302,955 |
2019-10-14 | $10.24 | $10.24 | $9.63 | $9.85 | $9.85 | 387,866 |
2019-10-11 | $10.28 | $10.46 | $10.13 | $10.27 | $10.27 | 268,204 |
2019-10-10 | $10.55 | $10.63 | $10.02 | $10.16 | $10.16 | 355,333 |
2019-10-09 | $10.61 | $10.67 | $10.46 | $10.50 | $10.50 | 445,260 |
2019-10-08 | $10.48 | $10.63 | $10.42 | $10.55 | $10.55 | 404,314 |
2019-10-07 | $10.37 | $10.74 | $10.35 | $10.56 | $10.56 | 505,128 |
2019-10-04 | $10.10 | $10.43 | $10.10 | $10.42 | $10.42 | 331,104 |
2019-10-03 | $9.66 | $10.16 | $9.37 | $10.12 | $10.12 | 497,575 |
2019-10-02 | $9.99 | $10.01 | $9.63 | $9.66 | $9.66 | 378,018 |
2019-10-01 | $10.17 | $10.34 | $10.03 | $10.09 | $10.09 | 183,541 |
2019-09-30 | $9.75 | $10.11 | $9.75 | $10.10 | $10.10 | 224,957 |
2019-09-27 | $9.80 | $10.10 | $9.71 | $9.78 | $9.78 | 287,616 |
2019-09-26 | $9.74 | $9.84 | $9.53 | $9.78 | $9.78 | 259,664 |
2019-09-25 | $9.80 | $10.11 | $9.60 | $9.81 | $9.81 | 787,406 |
2019-09-24 | $10.08 | $10.17 | $9.49 | $9.74 | $9.74 | 649,323 |
2019-09-23 | $9.76 | $10.10 | $9.67 | $10.08 | $10.08 | 291,001 |
2019-09-20 | $9.56 | $9.99 | $9.56 | $9.76 | $9.76 | 814,104 |
2019-09-19 | $9.62 | $9.62 | $9.36 | $9.54 | $9.54 | 346,453 |
2019-09-18 | $9.77 | $9.82 | $9.42 | $9.62 | $9.62 | 260,370 |
2019-09-17 | $9.99 | $9.99 | $9.62 | $9.80 | $9.80 | 287,401 |
2019-09-16 | $9.86 | $10.20 | $9.86 | $9.99 | $9.99 | 351,147 |
2019-09-13 | $10.60 | $10.79 | $9.83 | $10.01 | $10.01 | 366,208 |
2019-09-12 | $10.26 | $10.71 | $9.95 | $10.57 | $10.57 | 469,972 |
2019-09-11 | $9.73 | $10.18 | $9.54 | $10.13 | $10.13 | 359,930 |
2019-09-10 | $9.34 | $9.96 | $9.34 | $9.75 | $9.75 | 693,904 |
2019-09-09 | $8.92 | $9.27 | $8.85 | $9.09 | $9.09 | 503,535 |
2019-09-06 | $8.92 | $9.41 | $8.83 | $8.85 | $8.85 | 608,113 |
2019-09-05 | $8.61 | $9.08 | $8.60 | $8.85 | $8.85 | 768,476 |
2019-09-04 | $9.60 | $9.80 | $8.41 | $8.56 | $8.56 | 2,405,774 |
2019-09-03 | $10.48 | $10.77 | $10.37 | $10.60 | $10.60 | 555,176 |
2019-08-30 | $10.61 | $10.73 | $10.43 | $10.59 | $10.59 | 219,767 |
2019-08-29 | $10.25 | $10.56 | $10.12 | $10.50 | $10.50 | 240,923 |
2019-08-28 | $9.59 | $10.32 | $9.59 | $10.22 | $10.22 | 206,480 |
2019-08-27 | $9.99 | $10.15 | $9.68 | $9.69 | $9.69 | 239,625 |
2019-08-26 | $9.78 | $9.95 | $9.72 | $9.91 | $9.91 | 406,644 |
2019-08-23 | $10.20 | $10.31 | $9.70 | $9.74 | $9.74 | 292,421 |
2019-08-22 | $10.09 | $10.28 | $10.01 | $10.26 | $10.26 | 179,056 |
2019-08-21 | $9.95 | $10.12 | $9.89 | $10.06 | $10.06 | 240,103 |
2019-08-20 | $10.23 | $10.30 | $9.73 | $9.79 | $9.79 | 350,620 |
2019-08-19 | $10.28 | $10.44 | $10.00 | $10.27 | $10.27 | 269,681 |
2019-08-16 | $10.13 | $10.31 | $10.02 | $10.09 | $10.09 | 217,792 |
2019-08-15 | $10.77 | $10.92 | $9.81 | $10.00 | $10.00 | 336,917 |
2019-08-14 | $11.28 | $11.50 | $10.81 | $10.83 | $10.83 | 266,630 |
2019-08-13 | $11.50 | $12.01 | $11.48 | $11.51 | $11.51 | 213,114 |
2019-08-12 | $11.72 | $12.03 | $11.50 | $11.52 | $11.52 | 227,874 |
2019-08-09 | $11.90 | $11.90 | $11.53 | $11.75 | $11.75 | 368,254 |
2019-08-08 | $11.34 | $11.90 | $11.30 | $11.78 | $11.78 | 203,407 |
2019-08-07 | $10.80 | $11.34 | $10.80 | $11.27 | $11.27 | 251,441 |
2019-08-06 | $11.09 | $11.31 | $10.88 | $10.96 | $10.96 | 236,079 |
2019-08-05 | $10.79 | $11.05 | $10.60 | $10.98 | $10.98 | 222,117 |
2019-08-02 | $10.91 | $11.05 | $10.86 | $11.01 | $11.01 | 190,925 |
2019-08-01 | $11.66 | $11.83 | $10.93 | $10.96 | $10.96 | 206,204 |
2019-07-31 | $11.44 | $11.85 | $11.44 | $11.75 | $11.75 | 228,984 |
2019-07-30 | $11.03 | $11.54 | $10.95 | $11.42 | $11.42 | 261,895 |
2019-07-29 | $11.05 | $11.19 | $10.85 | $11.11 | $11.11 | 161,456 |
2019-07-26 | $11.32 | $11.33 | $10.90 | $11.06 | $11.06 | 147,044 |
2019-07-25 | $11.38 | $11.57 | $11.29 | $11.29 | $11.29 | 195,130 |
2019-07-24 | $11.11 | $11.44 | $11.04 | $11.36 | $11.36 | 250,484 |
2019-07-23 | $11.07 | $11.18 | $10.79 | $11.11 | $11.11 | 193,482 |
2019-07-22 | $11.41 | $11.66 | $10.96 | $11.01 | $11.01 | 201,495 |
2019-07-19 | $11.13 | $11.44 | $11.13 | $11.38 | $11.38 | 182,427 |
2019-07-18 | $11.02 | $11.26 | $10.95 | $11.16 | $11.16 | 195,757 |
2019-07-17 | $11.18 | $11.35 | $10.79 | $11.07 | $11.07 | 276,585 |
2019-07-16 | $11.45 | $11.55 | $11.24 | $11.24 | $11.24 | 185,356 |
2019-07-15 | $11.46 | $11.66 | $11.36 | $11.46 | $11.46 | 199,813 |
2019-07-12 | $11.06 | $11.56 | $11.05 | $11.44 | $11.44 | 244,867 |
2019-07-11 | $11.19 | $11.24 | $10.83 | $11.03 | $11.03 | 216,208 |
2019-07-10 | $11.26 | $11.33 | $11.04 | $11.20 | $11.20 | 267,549 |
2019-07-09 | $11.35 | $11.40 | $10.94 | $11.25 | $11.25 | 341,501 |
2019-07-08 | $11.37 | $11.54 | $11.23 | $11.43 | $11.43 | 165,854 |
2019-07-05 | $11.37 | $11.55 | $11.23 | $11.42 | $11.42 | 149,224 |
2019-07-03 | $11.43 | $11.56 | $11.35 | $11.45 | $11.45 | 104,559 |
2019-07-02 | $11.62 | $11.62 | $11.31 | $11.42 | $11.42 | 190,839 |
2019-07-01 | $12.13 | $12.15 | $11.51 | $11.62 | $11.62 | 295,297 |
2019-06-28 | $11.50 | $12.02 | $11.50 | $12.00 | $12.00 | 543,774 |
2019-06-27 | $11.12 | $11.44 | $11.01 | $11.42 | $11.42 | 310,347 |
2019-06-26 | $10.90 | $11.40 | $10.89 | $11.09 | $11.09 | 200,469 |
2019-06-25 | $11.38 | $11.48 | $10.89 | $10.92 | $10.92 | 315,955 |
2019-06-24 | $11.78 | $11.84 | $11.35 | $11.42 | $11.42 | 361,186 |
2019-06-21 | $12.21 | $12.21 | $11.69 | $11.78 | $11.78 | 495,034 |
2019-06-20 | $11.95 | $12.49 | $11.58 | $12.27 | $12.27 | 513,452 |
2019-06-19 | $12.35 | $12.36 | $11.82 | $11.88 | $11.88 | 252,389 |
2019-06-18 | $12.34 | $12.45 | $12.19 | $12.35 | $12.35 | 266,793 |
2019-06-17 | $12.25 | $12.47 | $11.91 | $12.26 | $12.26 | 311,948 |
2019-06-14 | $11.97 | $12.32 | $11.85 | $12.31 | $12.31 | 281,615 |
2019-06-13 | $11.47 | $12.02 | $11.41 | $11.93 | $11.93 | 430,097 |
2019-06-12 | $11.60 | $11.60 | $11.15 | $11.39 | $11.39 | 332,896 |
2019-06-11 | $11.27 | $11.65 | $11.23 | $11.62 | $11.62 | 404,514 |
2019-06-10 | $10.71 | $11.23 | $10.71 | $11.22 | $11.22 | 507,088 |
2019-06-07 | $10.75 | $10.98 | $10.48 | $10.68 | $10.68 | 679,852 |
2019-06-06 | $10.53 | $11.27 | $10.18 | $10.90 | $10.90 | 745,399 |
2019-06-05 | $11.84 | $12.34 | $11.25 | $11.33 | $11.33 | 1,798,814 |
2019-06-04 | $11.47 | $11.68 | $11.05 | $11.14 | $11.14 | 936,581 |
2019-06-03 | $10.85 | $11.37 | $10.85 | $11.34 | $11.34 | 380,795 |
2019-05-31 | $10.62 | $11.05 | $10.48 | $10.95 | $10.95 | 426,701 |
2019-05-30 | $10.86 | $10.94 | $10.52 | $10.77 | $10.77 | 486,105 |
2019-05-29 | $11.55 | $11.55 | $10.83 | $10.88 | $10.88 | 523,203 |
2019-05-28 | $11.97 | $12.14 | $11.55 | $11.74 | $11.74 | 353,263 |
2019-05-24 | $11.46 | $12.08 | $11.46 | $11.91 | $11.91 | 230,922 |
2019-05-23 | $11.39 | $11.49 | $11.29 | $11.39 | $11.39 | 191,719 |
2019-05-22 | $11.49 | $11.49 | $11.37 | $11.44 | $11.44 | 151,419 |
2019-05-21 | $11.44 | $11.68 | $11.35 | $11.65 | $11.65 | 210,745 |
2019-05-20 | $11.23 | $11.53 | $11.05 | $11.44 | $11.44 | 180,742 |
2019-05-17 | $11.41 | $11.65 | $11.28 | $11.29 | $11.29 | 192,363 |
2019-05-16 | $11.29 | $11.69 | $11.29 | $11.50 | $11.50 | 191,498 |
2019-05-15 | $11.37 | $11.60 | $11.20 | $11.41 | $11.41 | 379,074 |
2019-05-14 | $11.24 | $11.50 | $11.07 | $11.42 | $11.42 | 224,853 |
2019-05-13 | $11.57 | $11.65 | $11.21 | $11.24 | $11.24 | 308,135 |
2019-05-10 | $11.86 | $11.88 | $11.60 | $11.75 | $11.75 | 172,184 |
2019-05-09 | $11.98 | $11.98 | $11.77 | $11.92 | $11.92 | 236,802 |
2019-05-08 | $12.19 | $12.32 | $12.01 | $12.02 | $12.02 | 219,520 |
2019-05-07 | $12.38 | $12.54 | $12.16 | $12.28 | $12.28 | 265,317 |
2019-05-06 | $12.46 | $12.59 | $12.32 | $12.50 | $12.50 | 130,866 |
2019-05-03 | $12.60 | $12.72 | $12.44 | $12.67 | $12.67 | 244,809 |
2019-05-02 | $12.41 | $12.56 | $12.34 | $12.54 | $12.54 | 259,274 |
2019-05-01 | $12.36 | $12.51 | $12.28 | $12.40 | $12.40 | 332,764 |
2019-04-30 | $12.68 | $12.75 | $12.23 | $12.28 | $12.28 | 690,658 |
2019-04-29 | $12.20 | $12.74 | $12.20 | $12.70 | $12.70 | 370,828 |
2019-04-26 | $11.69 | $12.11 | $11.60 | $12.08 | $12.08 | 600,500 |
2019-04-25 | $11.80 | $11.88 | $11.69 | $11.74 | $11.74 | 303,088 |
2019-04-24 | $11.45 | $11.85 | $11.42 | $11.80 | $11.80 | 293,131 |
2019-04-23 | $11.33 | $11.49 | $11.20 | $11.42 | $11.42 | 331,593 |
2019-04-22 | $11.45 | $11.55 | $11.24 | $11.24 | $11.24 | 171,057 |
2019-04-18 | $11.60 | $11.69 | $11.43 | $11.51 | $11.51 | 194,104 |
2019-04-17 | $11.88 | $11.88 | $11.55 | $11.68 | $11.68 | 205,739 |
2019-04-16 | $11.79 | $11.92 | $11.70 | $11.81 | $11.81 | 216,204 |
2019-04-15 | $11.97 | $12.07 | $11.74 | $11.78 | $11.78 | 201,599 |
2019-04-12 | $11.96 | $12.11 | $11.91 | $11.99 | $11.99 | 294,901 |
2019-04-11 | $12.43 | $12.48 | $11.76 | $11.84 | $11.84 | 360,847 |
2019-04-10 | $12.49 | $12.62 | $12.40 | $12.48 | $12.48 | 233,807 |
2019-04-09 | $12.69 | $12.69 | $12.41 | $12.46 | $12.46 | 250,383 |
2019-04-08 | $13.01 | $13.04 | $12.71 | $12.78 | $12.78 | 226,090 |
2019-04-05 | $13.42 | $13.45 | $12.98 | $13.10 | $13.10 | 316,616 |
2019-04-04 | $13.08 | $13.37 | $13.00 | $13.34 | $13.34 | 257,093 |
2019-04-03 | $13.26 | $13.43 | $12.95 | $13.08 | $13.08 | 496,874 |
2019-04-02 | $13.24 | $13.36 | $13.02 | $13.25 | $13.25 | 286,294 |
2019-04-01 | $13.25 | $13.34 | $13.11 | $13.31 | $13.31 | 222,534 |
2019-03-29 | $13.31 | $13.39 | $12.69 | $13.25 | $13.25 | 193,674 |
2019-03-28 | $13.29 | $13.44 | $13.12 | $13.29 | $13.29 | 374,468 |
2019-03-27 | $12.81 | $13.26 | $12.79 | $13.14 | $13.14 | 355,212 |
2019-03-26 | $12.85 | $13.00 | $12.64 | $12.76 | $12.76 | 308,275 |
2019-03-25 | $12.33 | $12.87 | $12.07 | $12.77 | $12.77 | 276,329 |
2019-03-22 | $12.77 | $12.94 | $12.38 | $12.38 | $12.38 | 305,015 |
2019-03-21 | $12.81 | $13.06 | $12.56 | $12.86 | $12.86 | 426,548 |
2019-03-20 | $13.25 | $13.27 | $12.74 | $12.81 | $12.81 | 433,947 |
2019-03-19 | $13.65 | $13.65 | $13.11 | $13.25 | $13.25 | 433,423 |
2019-03-18 | $13.96 | $14.25 | $13.36 | $13.58 | $13.58 | 681,388 |
2019-03-15 | $14.13 | $14.51 | $13.68 | $13.96 | $13.96 | 950,807 |
2019-03-14 | $13.70 | $14.31 | $13.63 | $14.01 | $14.01 | 1,218,483 |
2019-03-13 | $12.70 | $13.76 | $12.60 | $13.62 | $13.62 | 3,156,467 |
2019-03-12 | $10.44 | $11.28 | $10.43 | $11.18 | $11.18 | 998,057 |
2019-03-11 | $10.15 | $10.48 | $10.02 | $10.41 | $10.41 | 341,174 |
2019-03-08 | $10.01 | $10.12 | $9.93 | $10.09 | $10.09 | 117,497 |
2019-03-07 | $10.11 | $10.13 | $9.95 | $10.01 | $10.01 | 193,681 |
2019-03-06 | $10.20 | $10.31 | $10.00 | $10.14 | $10.14 | 309,823 |
2019-03-05 | $9.77 | $10.25 | $9.75 | $10.19 | $10.19 | 365,472 |
2019-03-04 | $9.84 | $9.85 | $9.65 | $9.75 | $9.75 | 192,108 |
2019-03-01 | $9.66 | $9.94 | $9.60 | $9.83 | $9.83 | 159,898 |
2019-02-28 | $9.68 | $9.84 | $9.38 | $9.55 | $9.55 | 238,230 |
2019-02-27 | $9.63 | $9.82 | $9.59 | $9.72 | $9.72 | 177,411 |
2019-02-26 | $9.64 | $9.77 | $9.57 | $9.69 | $9.69 | 186,761 |
2019-02-25 | $9.58 | $9.72 | $9.58 | $9.63 | $9.63 | 168,552 |
2019-02-22 | $9.45 | $9.65 | $9.43 | $9.53 | $9.53 | 198,152 |
2019-02-21 | $9.46 | $9.61 | $9.45 | $9.59 | $9.59 | 239,707 |
2019-02-20 | $9.34 | $9.60 | $9.34 | $9.47 | $9.47 | 192,316 |
2019-02-19 | $9.26 | $9.39 | $9.16 | $9.37 | $9.37 | 140,373 |
2019-02-15 | $9.15 | $9.26 | $9.15 | $9.25 | $9.25 | 143,690 |
2019-02-14 | $9.02 | $9.31 | $8.96 | $9.08 | $9.08 | 225,151 |
2019-02-13 | $9.39 | $9.40 | $8.99 | $9.10 | $9.10 | 170,409 |
2019-02-12 | $9.31 | $9.45 | $9.28 | $9.35 | $9.35 | 240,493 |
2019-02-11 | $9.16 | $9.38 | $9.03 | $9.29 | $9.29 | 250,286 |
2019-02-08 | $8.96 | $9.12 | $8.96 | $9.11 | $9.11 | 102,675 |
2019-02-07 | $8.98 | $9.04 | $8.85 | $8.96 | $8.96 | 212,454 |
2019-02-06 | $9.08 | $9.08 | $8.86 | $9.04 | $9.04 | 185,751 |
2019-02-05 | $8.93 | $9.08 | $8.86 | $9.03 | $9.03 | 272,158 |
2019-02-04 | $8.86 | $9.09 | $8.80 | $8.91 | $8.91 | 369,036 |
2019-02-01 | $9.00 | $9.00 | $8.83 | $8.86 | $8.86 | 158,696 |
2019-01-31 | $8.95 | $8.98 | $8.85 | $8.95 | $8.95 | 229,430 |
2019-01-30 | $8.96 | $9.01 | $8.87 | $8.96 | $8.96 | 212,290 |
2019-01-29 | $9.23 | $9.23 | $8.89 | $8.92 | $8.92 | 232,041 |
2019-01-28 | $9.27 | $9.36 | $9.09 | $9.23 | $9.23 | 197,971 |
2019-01-25 | $9.28 | $9.42 | $9.25 | $9.35 | $9.35 | 175,000 |
2019-01-24 | $9.35 | $9.46 | $9.16 | $9.27 | $9.27 | 125,425 |
2019-01-23 | $9.41 | $9.52 | $9.27 | $9.34 | $9.34 | 202,250 |
2019-01-22 | $9.71 | $9.71 | $9.33 | $9.38 | $9.38 | 213,326 |
2019-01-18 | $9.62 | $9.79 | $9.46 | $9.72 | $9.72 | 269,574 |
2019-01-17 | $9.31 | $9.69 | $9.31 | $9.55 | $9.55 | 286,308 |
2019-01-16 | $9.30 | $9.57 | $9.28 | $9.35 | $9.35 | 297,013 |
2019-01-15 | $9.24 | $9.38 | $9.10 | $9.31 | $9.31 | 189,605 |
2019-01-14 | $9.50 | $9.51 | $9.13 | $9.17 | $9.17 | 402,520 |
2019-01-11 | $9.25 | $9.59 | $9.22 | $9.55 | $9.55 | 352,649 |
2019-01-10 | $9.28 | $9.40 | $9.08 | $9.24 | $9.24 | 248,345 |
2019-01-09 | $9.31 | $9.47 | $9.22 | $9.44 | $9.44 | 334,538 |
2019-01-08 | $9.20 | $9.33 | $9.03 | $9.32 | $9.32 | 256,888 |
2019-01-07 | $8.95 | $9.28 | $8.90 | $9.14 | $9.14 | 329,032 |
2019-01-04 | $8.81 | $9.00 | $8.73 | $8.91 | $8.91 | 326,440 |
2019-01-03 | $8.79 | $9.03 | $8.57 | $8.68 | $8.68 | 424,417 |
2019-01-02 | $8.38 | $8.93 | $8.27 | $8.80 | $8.80 | 344,531 |
2018-12-31 | $8.55 | $8.57 | $8.35 | $8.57 | $8.57 | 298,474 |
2018-12-28 | $8.18 | $8.65 | $8.18 | $8.52 | $8.52 | 541,914 |
2018-12-27 | $8.31 | $8.40 | $7.94 | $8.18 | $8.18 | 300,678 |
2018-12-26 | $8.19 | $8.43 | $8.10 | $8.41 | $8.41 | 556,957 |
2018-12-24 | $8.06 | $8.39 | $8.05 | $8.15 | $8.15 | 393,333 |
2018-12-21 | $8.26 | $8.33 | $8.00 | $8.06 | $8.06 | 893,555 |
2018-12-20 | $8.58 | $8.79 | $8.24 | $8.25 | $8.25 | 558,128 |
2018-12-19 | $8.71 | $8.87 | $8.60 | $8.65 | $8.65 | 413,702 |
2018-12-18 | $8.52 | $8.89 | $8.51 | $8.70 | $8.70 | 832,041 |
2018-12-17 | $8.51 | $8.55 | $8.15 | $8.39 | $8.39 | 818,312 |
2018-12-14 | $8.41 | $8.87 | $8.33 | $8.57 | $8.57 | 719,071 |
2018-12-13 | $9.16 | $9.49 | $8.38 | $8.50 | $8.50 | 1,376,040 |
2018-12-12 | $9.00 | $10.33 | $8.90 | $9.13 | $9.13 | 2,378,994 |
2018-12-11 | $10.24 | $10.29 | $9.84 | $10.18 | $10.18 | 591,758 |
2018-12-10 | $10.19 | $10.48 | $10.02 | $10.09 | $10.09 | 292,090 |
2018-12-07 | $10.67 | $10.78 | $10.07 | $10.22 | $10.22 | 408,309 |
2018-12-06 | $11.08 | $11.08 | $10.52 | $10.70 | $10.70 | 463,729 |
2018-12-04 | $11.30 | $11.43 | $11.14 | $11.19 | $11.19 | 568,859 |
2018-12-03 | $11.09 | $11.46 | $10.96 | $11.26 | $11.26 | 626,229 |
2018-11-30 | $10.64 | $11.10 | $10.60 | $11.02 | $11.02 | 462,395 |
2018-11-29 | $10.81 | $11.05 | $10.64 | $10.65 | $10.65 | 430,239 |
2018-11-28 | $10.82 | $10.97 | $10.60 | $10.81 | $10.81 | 502,321 |
2018-11-27 | $10.75 | $10.97 | $10.56 | $10.75 | $10.75 | 430,743 |
2018-11-26 | $10.77 | $10.95 | $10.35 | $10.74 | $10.74 | 661,763 |
2018-11-23 | $10.99 | $11.14 | $10.76 | $10.78 | $10.78 | 173,488 |
2018-11-21 | $10.83 | $11.10 | $10.79 | $11.01 | $11.01 | 458,772 |
2018-11-20 | $10.99 | $11.14 | $10.68 | $10.73 | $10.73 | 548,289 |
2018-11-19 | $11.53 | $11.54 | $11.06 | $11.15 | $11.15 | 348,931 |
2018-11-16 | $11.84 | $11.84 | $11.39 | $11.54 | $11.54 | 532,545 |
2018-11-15 | $12.20 | $12.20 | $11.79 | $12.05 | $12.05 | 333,110 |
2018-11-14 | $12.90 | $13.12 | $12.29 | $12.30 | $12.30 | 268,835 |
2018-11-13 | $12.75 | $12.93 | $12.65 | $12.79 | $12.79 | 281,315 |
2018-11-12 | $13.05 | $13.32 | $12.62 | $12.75 | $12.75 | 440,527 |
2018-11-09 | $13.33 | $13.44 | $13.01 | $13.05 | $13.05 | 235,126 |
2018-11-08 | $13.38 | $13.73 | $13.31 | $13.35 | $13.35 | 320,260 |
2018-11-07 | $13.98 | $14.07 | $13.37 | $13.43 | $13.43 | 360,255 |
2018-11-06 | $13.40 | $14.02 | $13.31 | $13.99 | $13.99 | 452,075 |
2018-11-05 | $13.50 | $13.69 | $13.31 | $13.46 | $13.46 | 313,677 |
2018-11-02 | $13.23 | $13.55 | $13.11 | $13.50 | $13.50 | 381,057 |
2018-11-01 | $13.19 | $13.41 | $13.03 | $13.19 | $13.19 | 343,107 |
2018-10-31 | $13.46 | $13.46 | $13.11 | $13.19 | $13.19 | 297,167 |
2018-10-30 | $13.18 | $13.56 | $12.96 | $13.40 | $13.40 | 357,924 |
2018-10-29 | $12.67 | $13.44 | $12.60 | $13.14 | $13.14 | 554,385 |
2018-10-26 | $12.75 | $12.98 | $12.01 | $12.60 | $12.60 | 393,639 |
2018-10-25 | $12.93 | $13.17 | $12.88 | $12.94 | $12.94 | 434,242 |
2018-10-24 | $12.95 | $13.22 | $12.78 | $12.87 | $12.87 | 307,772 |
2018-10-23 | $12.85 | $13.00 | $12.58 | $12.96 | $12.96 | 345,190 |
2018-10-22 | $12.85 | $13.21 | $12.82 | $13.01 | $13.01 | 239,944 |
2018-10-19 | $13.42 | $13.42 | $12.77 | $12.80 | $12.80 | 451,633 |
2018-10-18 | $13.38 | $13.69 | $13.13 | $13.31 | $13.31 | 313,816 |
2018-10-17 | $13.91 | $13.91 | $13.17 | $13.38 | $13.38 | 309,877 |
2018-10-16 | $13.58 | $14.04 | $13.47 | $13.97 | $13.97 | 470,142 |
2018-10-15 | $13.38 | $13.68 | $13.38 | $13.54 | $13.54 | 565,856 |
2018-10-12 | $13.58 | $13.75 | $13.28 | $13.33 | $13.33 | 471,513 |
2018-10-11 | $13.48 | $13.92 | $13.37 | $13.39 | $13.39 | 473,709 |
2018-10-10 | $13.99 | $13.99 | $13.53 | $13.55 | $13.55 | 438,783 |
2018-10-09 | $13.98 | $14.40 | $13.91 | $14.05 | $14.05 | 407,424 |
2018-10-08 | $13.80 | $14.30 | $13.54 | $13.94 | $13.94 | 512,003 |
2018-10-05 | $14.22 | $14.46 | $13.82 | $13.85 | $13.85 | 697,124 |
2018-10-04 | $14.92 | $14.92 | $14.17 | $14.35 | $14.35 | 541,419 |
2018-10-03 | $14.92 | $15.12 | $14.72 | $14.89 | $14.89 | 692,890 |
2018-10-02 | $15.83 | $15.91 | $14.66 | $14.91 | $14.91 | 568,382 |
2018-10-01 | $15.35 | $15.92 | $15.20 | $15.74 | $15.74 | 947,390 |
2018-09-28 | $15.55 | $15.95 | $15.21 | $15.26 | $15.26 | 825,960 |
2018-09-27 | $15.57 | $15.71 | $15.55 | $15.59 | $15.59 | 331,890 |
2018-09-26 | $15.34 | $15.67 | $15.34 | $15.58 | $15.58 | 318,338 |
2018-09-25 | $15.18 | $15.39 | $14.98 | $15.33 | $15.33 | 676,926 |
2018-09-24 | $15.29 | $15.58 | $15.07 | $15.10 | $15.10 | 343,572 |
2018-09-21 | $15.99 | $16.23 | $15.36 | $15.40 | $15.40 | 719,551 |
2018-09-20 | $15.92 | $16.00 | $15.73 | $15.95 | $15.95 | 330,659 |
2018-09-19 | $16.14 | $16.15 | $15.84 | $15.89 | $15.89 | 395,896 |
2018-09-18 | $16.54 | $16.68 | $16.03 | $16.05 | $16.05 | 316,704 |
2018-09-17 | $16.73 | $17.00 | $16.56 | $16.60 | $16.60 | 340,834 |
2018-09-14 | $17.00 | $17.05 | $16.64 | $16.72 | $16.72 | 286,968 |
2018-09-13 | $16.77 | $17.12 | $16.77 | $16.99 | $16.99 | 536,053 |
2018-09-12 | $16.69 | $16.85 | $16.53 | $16.78 | $16.78 | 421,489 |
2018-09-11 | $16.77 | $16.79 | $16.16 | $16.73 | $16.73 | 489,048 |
2018-09-10 | $17.38 | $17.38 | $16.49 | $16.76 | $16.76 | 594,656 |
2018-09-07 | $16.75 | $17.00 | $16.75 | $16.77 | $16.77 | 1,198,138 |
2018-09-06 | $16.67 | $17.13 | $16.36 | $16.81 | $16.81 | 1,447,326 |
2018-09-05 | $16.25 | $16.90 | $15.90 | $16.40 | $16.40 | 2,668,648 |
2018-09-04 | $14.61 | $14.75 | $14.13 | $14.29 | $14.29 | 453,055 |
2018-08-31 | $14.60 | $14.69 | $14.42 | $14.66 | $14.66 | 181,421 |
2018-08-30 | $14.49 | $14.96 | $14.43 | $14.56 | $14.56 | 262,437 |
2018-08-29 | $14.78 | $14.78 | $14.29 | $14.54 | $14.54 | 253,826 |
2018-08-28 | $14.86 | $15.25 | $14.79 | $14.80 | $14.80 | 177,592 |
2018-08-27 | $15.08 | $15.35 | $14.68 | $14.89 | $14.89 | 328,443 |
2018-08-24 | $14.81 | $15.09 | $14.75 | $14.99 | $14.99 | 197,698 |
2018-08-23 | $14.95 | $14.95 | $14.67 | $14.84 | $14.84 | 168,368 |
2018-08-22 | $15.30 | $15.45 | $14.87 | $14.92 | $14.92 | 258,086 |
2018-08-21 | $14.77 | $15.28 | $14.60 | $15.21 | $15.21 | 293,098 |
2018-08-20 | $14.30 | $14.78 | $14.02 | $14.74 | $14.74 | 179,644 |
2018-08-17 | $13.91 | $14.25 | $13.84 | $14.24 | $14.24 | 181,520 |
2018-08-16 | $14.16 | $14.16 | $13.89 | $13.94 | $13.94 | 168,967 |
2018-08-15 | $14.25 | $14.28 | $13.86 | $14.15 | $14.15 | 265,616 |
2018-08-14 | $13.97 | $14.44 | $13.86 | $14.31 | $14.31 | 266,522 |
2018-08-13 | $14.11 | $14.11 | $13.85 | $13.89 | $13.89 | 152,214 |
2018-08-10 | $14.01 | $14.30 | $13.94 | $14.04 | $14.04 | 145,711 |
2018-08-09 | $13.89 | $14.55 | $13.89 | $14.12 | $14.12 | 275,480 |
2018-08-08 | $13.61 | $14.07 | $13.61 | $13.90 | $13.90 | 164,447 |
2018-08-07 | $13.21 | $13.70 | $13.16 | $13.65 | $13.65 | 221,827 |
2018-08-06 | $13.35 | $13.63 | $13.24 | $13.27 | $13.27 | 188,422 |
2018-08-03 | $13.16 | $13.61 | $13.16 | $13.40 | $13.40 | 597,095 |
2018-08-02 | $13.18 | $13.28 | $12.97 | $13.10 | $13.10 | 266,951 |
2018-08-01 | $13.24 | $13.34 | $13.04 | $13.20 | $13.20 | 189,826 |
2018-07-31 | $13.15 | $13.43 | $12.94 | $13.29 | $13.29 | 271,063 |
2018-07-30 | $13.00 | $13.37 | $12.86 | $13.08 | $13.08 | 105,793 |
2018-07-27 | $13.62 | $13.84 | $12.86 | $12.99 | $12.99 | 253,140 |
2018-07-26 | $13.66 | $13.87 | $13.55 | $13.63 | $13.63 | 165,600 |
2018-07-25 | $13.65 | $13.79 | $13.54 | $13.65 | $13.65 | 145,006 |
2018-07-24 | $14.09 | $14.14 | $13.67 | $13.70 | $13.70 | 153,527 |
2018-07-23 | $13.75 | $14.04 | $13.53 | $13.96 | $13.96 | 334,171 |
2018-07-20 | $14.02 | $14.12 | $13.61 | $13.76 | $13.76 | 213,627 |
2018-07-19 | $13.79 | $14.34 | $13.77 | $14.09 | $14.09 | 334,716 |
2018-07-18 | $13.66 | $13.82 | $13.36 | $13.79 | $13.79 | 350,035 |
2018-07-17 | $13.47 | $13.79 | $13.43 | $13.64 | $13.64 | 244,219 |
2018-07-16 | $13.31 | $13.70 | $13.22 | $13.54 | $13.54 | 297,458 |
2018-07-13 | $13.16 | $13.48 | $13.09 | $13.23 | $13.23 | 233,597 |
2018-07-12 | $13.46 | $13.47 | $12.90 | $13.32 | $13.32 | 356,603 |
2018-07-11 | $13.92 | $14.08 | $13.20 | $13.48 | $13.48 | 477,544 |
2018-07-10 | $14.02 | $14.42 | $13.93 | $14.17 | $14.17 | 280,134 |
2018-07-09 | $14.04 | $14.19 | $13.60 | $13.93 | $13.93 | 469,252 |
2018-07-06 | $14.27 | $14.43 | $13.94 | $13.95 | $13.95 | 239,313 |
2018-07-05 | $14.21 | $14.42 | $13.85 | $14.32 | $14.32 | 307,026 |
2018-07-03 | $14.05 | $14.16 | $13.86 | $14.06 | $14.06 | 183,726 |
2018-07-02 | $14.04 | $14.07 | $13.79 | $13.93 | $13.93 | 227,662 |
2018-06-29 | $14.69 | $14.70 | $14.01 | $14.04 | $14.04 | 318,787 |
2018-06-28 | $14.57 | $14.73 | $14.02 | $14.60 | $14.60 | 296,286 |
2018-06-27 | $14.95 | $14.98 | $14.38 | $14.52 | $14.52 | 317,163 |
2018-06-26 | $15.03 | $15.26 | $14.82 | $14.97 | $14.97 | 315,667 |
2018-06-25 | $14.70 | $15.47 | $14.63 | $15.03 | $15.03 | 1,290,884 |
2018-06-22 | $14.89 | $14.93 | $14.51 | $14.74 | $14.74 | 807,896 |
2018-06-21 | $14.66 | $14.90 | $14.53 | $14.88 | $14.88 | 294,471 |
2018-06-20 | $14.18 | $14.78 | $14.17 | $14.70 | $14.70 | 494,409 |
2018-06-19 | $14.13 | $14.30 | $13.92 | $14.18 | $14.18 | 238,143 |
2018-06-18 | $14.27 | $14.45 | $13.98 | $14.17 | $14.17 | 340,228 |
2018-06-15 | $13.97 | $14.52 | $13.85 | $14.38 | $14.38 | 657,632 |
2018-06-14 | $14.10 | $14.18 | $13.88 | $13.90 | $13.90 | 441,972 |
2018-06-13 | $14.16 | $14.41 | $13.99 | $14.11 | $14.11 | 383,454 |
2018-06-12 | $13.85 | $14.30 | $13.68 | $14.16 | $14.16 | 488,419 |
2018-06-11 | $14.87 | $14.90 | $13.70 | $13.78 | $13.78 | 613,515 |
2018-06-08 | $13.87 | $14.80 | $13.00 | $14.74 | $14.74 | 892,156 |
2018-06-07 | $14.13 | $14.26 | $13.75 | $13.91 | $13.91 | 562,321 |
2018-06-06 | $14.29 | $14.93 | $12.68 | $13.97 | $13.97 | 2,261,756 |
2018-06-05 | $12.76 | $13.30 | $12.46 | $13.07 | $13.07 | 1,402,825 |
2018-06-04 | $12.04 | $12.78 | $11.86 | $12.75 | $12.75 | 563,613 |
2018-06-01 | $11.71 | $12.09 | $11.59 | $12.02 | $12.02 | 307,007 |
2018-05-31 | $11.62 | $11.68 | $11.43 | $11.65 | $11.65 | 140,379 |
2018-05-30 | $11.58 | $11.78 | $11.55 | $11.60 | $11.60 | 217,847 |
2018-05-29 | $11.49 | $11.79 | $11.42 | $11.57 | $11.57 | 315,378 |
2018-05-25 | $11.37 | $11.63 | $11.37 | $11.49 | $11.49 | 131,493 |
2018-05-24 | $11.38 | $11.54 | $11.19 | $11.40 | $11.40 | 164,893 |
2018-05-23 | $11.30 | $11.57 | $11.09 | $11.36 | $11.36 | 178,668 |
2018-05-22 | $11.34 | $11.48 | $11.26 | $11.29 | $11.29 | 139,120 |
2018-05-21 | $11.29 | $11.42 | $11.29 | $11.31 | $11.31 | 124,058 |
2018-05-18 | $11.47 | $11.51 | $11.22 | $11.26 | $11.26 | 158,029 |
2018-05-17 | $11.02 | $11.53 | $11.00 | $11.47 | $11.47 | 367,030 |
2018-05-16 | $10.55 | $11.01 | $10.51 | $11.00 | $11.00 | 291,825 |
2018-05-15 | $10.39 | $10.59 | $10.34 | $10.49 | $10.49 | 152,445 |
2018-05-14 | $10.43 | $10.57 | $10.36 | $10.39 | $10.39 | 181,570 |
2018-05-11 | $10.47 | $10.62 | $10.39 | $10.41 | $10.41 | 144,628 |
2018-05-10 | $10.43 | $10.52 | $10.32 | $10.49 | $10.49 | 113,956 |
2018-05-09 | $10.27 | $10.49 | $10.17 | $10.47 | $10.47 | 187,189 |
2018-05-08 | $10.19 | $10.77 | $10.11 | $10.26 | $10.26 | 254,473 |
2018-05-07 | $10.37 | $10.51 | $10.26 | $10.29 | $10.29 | 169,787 |
2018-05-04 | $10.71 | $10.72 | $10.37 | $10.38 | $10.38 | 116,289 |
2018-05-03 | $11.06 | $11.09 | $10.66 | $10.72 | $10.72 | 169,625 |
2018-05-02 | $11.00 | $11.13 | $10.96 | $11.08 | $11.08 | 162,704 |
2018-05-01 | $11.32 | $11.32 | $10.84 | $11.02 | $11.02 | 247,250 |
2018-04-30 | $11.56 | $11.68 | $11.30 | $11.38 | $11.38 | 177,700 |
2018-04-27 | $11.47 | $11.72 | $11.42 | $11.58 | $11.58 | 219,409 |
2018-04-26 | $11.28 | $11.48 | $11.20 | $11.46 | $11.46 | 187,000 |
2018-04-25 | $11.25 | $11.33 | $11.08 | $11.29 | $11.29 | 202,435 |
2018-04-24 | $11.16 | $11.43 | $11.09 | $11.26 | $11.26 | 205,246 |
2018-04-23 | $10.96 | $11.14 | $10.83 | $11.11 | $11.11 | 397,690 |
2018-04-20 | $10.75 | $10.95 | $10.63 | $10.84 | $10.84 | 274,369 |
2018-04-19 | $10.88 | $10.94 | $10.71 | $10.82 | $10.82 | 93,931 |
2018-04-18 | $11.06 | $11.11 | $10.88 | $10.94 | $10.94 | 151,643 |
2018-04-17 | $10.98 | $11.09 | $10.95 | $11.00 | $11.00 | 198,035 |
2018-04-16 | $10.93 | $11.12 | $10.84 | $10.96 | $10.96 | 180,396 |
2018-04-13 | $11.02 | $11.16 | $10.87 | $10.92 | $10.92 | 149,130 |
2018-04-12 | $10.95 | $11.00 | $10.81 | $10.96 | $10.96 | 176,755 |
2018-04-11 | $10.92 | $11.03 | $10.83 | $10.91 | $10.91 | 133,477 |
2018-04-10 | $10.84 | $11.04 | $10.76 | $10.96 | $10.96 | 151,063 |
2018-04-09 | $10.94 | $11.01 | $10.74 | $10.76 | $10.76 | 201,440 |
2018-04-06 | $10.90 | $11.01 | $10.71 | $10.88 | $10.88 | 189,420 |
2018-04-05 | $10.85 | $11.03 | $10.73 | $10.92 | $10.92 | 162,822 |
2018-04-04 | $10.53 | $10.84 | $10.40 | $10.79 | $10.79 | 354,299 |
2018-04-03 | $10.43 | $10.68 | $10.43 | $10.65 | $10.65 | 174,201 |
2018-04-02 | $10.61 | $10.90 | $10.33 | $10.38 | $10.38 | 151,319 |
2018-03-29 | $10.64 | $10.78 | $10.58 | $10.61 | $10.61 | 270,070 |
2018-03-28 | $10.12 | $10.63 | $10.06 | $10.61 | $10.61 | 331,782 |
2018-03-27 | $10.22 | $10.45 | $10.03 | $10.08 | $10.08 | 221,274 |
2018-03-26 | $10.30 | $10.31 | $10.03 | $10.20 | $10.20 | 224,650 |
2018-03-23 | $10.27 | $10.53 | $10.19 | $10.19 | $10.19 | 173,252 |
2018-03-22 | $10.46 | $10.67 | $10.23 | $10.23 | $10.23 | 216,966 |
2018-03-21 | $10.64 | $10.71 | $10.42 | $10.53 | $10.53 | 318,955 |
2018-03-20 | $10.58 | $10.74 | $10.48 | $10.70 | $10.70 | 279,259 |
2018-03-19 | $10.21 | $10.61 | $10.11 | $10.58 | $10.58 | 451,270 |
2018-03-16 | $9.88 | $10.23 | $9.76 | $10.21 | $10.21 | 598,541 |
2018-03-15 | $9.38 | $10.18 | $9.38 | $9.88 | $9.88 | 567,393 |
2018-03-14 | $10.60 | $10.85 | $9.32 | $9.45 | $9.45 | 1,823,248 |
2018-03-13 | $10.12 | $10.42 | $10.12 | $10.30 | $10.30 | 323,345 |
2018-03-12 | $10.32 | $10.37 | $10.00 | $10.11 | $10.11 | 270,880 |
2018-03-09 | $10.47 | $10.51 | $10.11 | $10.28 | $10.28 | 275,188 |
2018-03-08 | $10.70 | $10.70 | $10.34 | $10.40 | $10.40 | 217,555 |
2018-03-07 | $10.45 | $10.78 | $10.38 | $10.66 | $10.66 | 291,898 |
2018-03-06 | $10.23 | $10.55 | $10.11 | $10.52 | $10.52 | 258,734 |
2018-03-05 | $10.22 | $10.40 | $10.13 | $10.24 | $10.24 | 163,631 |
2018-03-02 | $9.98 | $10.29 | $9.81 | $10.23 | $10.23 | 182,872 |
2018-03-01 | $10.10 | $10.21 | $9.79 | $10.08 | $10.08 | 201,775 |
2018-02-28 | $10.08 | $10.25 | $9.94 | $10.06 | $10.06 | 233,352 |
2018-02-27 | $10.33 | $10.41 | $9.93 | $10.00 | $10.00 | 228,519 |
2018-02-26 | $10.19 | $10.42 | $10.13 | $10.23 | $10.23 | 304,296 |
2018-02-23 | $9.95 | $10.14 | $9.88 | $10.11 | $10.11 | 138,537 |
2018-02-22 | $9.86 | $10.03 | $9.70 | $9.88 | $9.88 | 170,064 |
2018-02-21 | $10.18 | $10.40 | $9.87 | $9.87 | $9.87 | 194,966 |
2018-02-20 | $10.36 | $10.36 | $10.09 | $10.10 | $10.10 | 236,459 |
2018-02-16 | $10.39 | $10.66 | $10.23 | $10.45 | $10.45 | 262,601 |
2018-02-15 | $10.32 | $10.46 | $10.07 | $10.45 | $10.45 | 226,567 |
2018-02-14 | $9.93 | $10.37 | $9.87 | $10.28 | $10.28 | 188,813 |
2018-02-13 | $9.86 | $10.03 | $9.86 | $9.96 | $9.96 | 181,200 |
2018-02-12 | $9.90 | $10.19 | $9.59 | $9.87 | $9.87 | 263,492 |
2018-02-09 | $9.69 | $9.89 | $9.45 | $9.83 | $9.83 | 269,762 |
2018-02-08 | $9.55 | $9.63 | $9.40 | $9.56 | $9.56 | 245,141 |
2018-02-07 | $9.47 | $9.67 | $9.33 | $9.55 | $9.55 | 191,475 |
2018-02-06 | $9.14 | $9.55 | $9.12 | $9.46 | $9.46 | 313,118 |
2018-02-05 | $9.28 | $9.51 | $9.04 | $9.15 | $9.15 | 336,988 |
2018-02-02 | $9.30 | $9.37 | $9.17 | $9.33 | $9.33 | 291,762 |
2018-02-01 | $9.19 | $9.39 | $9.02 | $9.32 | $9.32 | 401,195 |
2018-01-31 | $9.38 | $9.45 | $9.25 | $9.29 | $9.29 | 224,764 |
2018-01-30 | $9.48 | $9.59 | $9.34 | $9.39 | $9.39 | 272,566 |
2018-01-29 | $9.70 | $9.77 | $9.51 | $9.52 | $9.52 | 241,590 |
2018-01-26 | $9.66 | $9.94 | $9.62 | $9.78 | $9.78 | 187,980 |
2018-01-25 | $10.09 | $10.09 | $9.73 | $9.78 | $9.78 | 405,860 |
2018-01-24 | $10.29 | $10.32 | $9.87 | $10.01 | $10.01 | 265,502 |
2018-01-23 | $10.10 | $10.34 | $10.09 | $10.30 | $10.30 | 182,953 |
2018-01-22 | $10.28 | $10.42 | $10.13 | $10.19 | $10.19 | 239,251 |
2018-01-19 | $10.33 | $10.40 | $10.20 | $10.38 | $10.38 | 232,140 |
2018-01-18 | $10.32 | $10.36 | $10.17 | $10.28 | $10.28 | 182,802 |
2018-01-17 | $10.40 | $10.50 | $10.27 | $10.33 | $10.33 | 200,880 |
2018-01-16 | $11.22 | $11.22 | $10.26 | $10.33 | $10.33 | 438,661 |
2018-01-12 | $11.23 | $11.38 | $11.10 | $11.14 | $11.14 | 233,564 |
2018-01-11 | $11.12 | $11.40 | $11.07 | $11.19 | $11.19 | 250,514 |
2018-01-10 | $11.19 | $11.26 | $10.94 | $11.11 | $11.11 | 315,923 |
2018-01-09 | $11.33 | $11.40 | $11.10 | $11.21 | $11.21 | 389,276 |
2018-01-08 | $11.48 | $11.64 | $11.36 | $11.38 | $11.38 | 314,909 |
2018-01-05 | $11.81 | $11.85 | $11.24 | $11.40 | $11.40 | 486,140 |
2018-01-04 | $11.77 | $11.97 | $11.63 | $11.83 | $11.83 | 347,074 |
2018-01-03 | $12.52 | $12.52 | $11.66 | $11.81 | $11.81 | 599,215 |
2018-01-02 | $12.18 | $12.71 | $12.02 | $12.58 | $12.58 | 591,053 |
2017-12-29 | $12.27 | $12.46 | $12.16 | $12.18 | $12.18 | 424,891 |
2017-12-28 | $12.41 | $12.47 | $12.23 | $12.25 | $12.25 | 186,403 |
2017-12-27 | $12.55 | $12.57 | $12.18 | $12.37 | $12.37 | 265,733 |
2017-12-26 | $12.32 | $12.80 | $12.32 | $12.54 | $12.54 | 292,268 |
2017-12-22 | $12.36 | $12.44 | $12.07 | $12.35 | $12.35 | 321,037 |
2017-12-21 | $12.51 | $12.51 | $12.26 | $12.29 | $12.29 | 356,311 |
2017-12-20 | $12.62 | $12.72 | $12.29 | $12.45 | $12.45 | 259,101 |
2017-12-19 | $12.70 | $12.81 | $12.49 | $12.64 | $12.64 | 437,360 |
2017-12-18 | $12.44 | $12.83 | $12.35 | $12.63 | $12.63 | 701,762 |
2017-12-15 | $11.81 | $12.61 | $11.81 | $12.43 | $12.43 | 1,327,760 |
2017-12-14 | $11.95 | $12.02 | $11.71 | $11.79 | $11.79 | 437,226 |
2017-12-13 | $11.73 | $12.05 | $11.47 | $11.95 | $11.95 | 399,542 |
2017-12-12 | $11.73 | $12.04 | $11.68 | $11.71 | $11.71 | 604,408 |
2017-12-11 | $11.80 | $11.88 | $11.43 | $11.73 | $11.73 | 833,189 |
2017-12-08 | $11.33 | $11.72 | $11.13 | $11.66 | $11.66 | 1,091,680 |
2017-12-07 | $11.11 | $11.60 | $10.85 | $11.30 | $11.30 | 1,230,995 |
2017-12-06 | $9.15 | $11.75 | $9.15 | $11.03 | $11.03 | 4,849,788 |
2017-12-05 | $8.64 | $8.79 | $8.36 | $8.64 | $8.64 | 506,612 |
2017-12-04 | $8.58 | $8.78 | $8.50 | $8.61 | $8.61 | 254,158 |
2017-12-01 | $8.87 | $8.88 | $8.28 | $8.50 | $8.50 | 374,888 |
2017-11-30 | $8.99 | $9.21 | $8.83 | $8.85 | $8.85 | 475,383 |
2017-11-29 | $8.36 | $8.95 | $8.36 | $8.95 | $8.95 | 322,618 |
2017-11-28 | $8.20 | $8.39 | $8.17 | $8.35 | $8.35 | 410,216 |
2017-11-27 | $8.21 | $8.42 | $8.16 | $8.17 | $8.17 | 201,927 |
2017-11-24 | $8.27 | $8.35 | $8.16 | $8.19 | $8.19 | 86,967 |
2017-11-22 | $8.25 | $8.33 | $8.10 | $8.23 | $8.23 | 188,458 |
2017-11-21 | $8.38 | $8.38 | $8.14 | $8.25 | $8.25 | 281,632 |
2017-11-20 | $8.29 | $8.43 | $8.10 | $8.39 | $8.39 | 385,061 |
2017-11-17 | $7.73 | $8.49 | $7.70 | $8.29 | $8.29 | 1,144,164 |
2017-11-16 | $7.50 | $7.67 | $7.44 | $7.57 | $7.57 | 232,477 |
2017-11-15 | $7.46 | $7.59 | $7.40 | $7.49 | $7.49 | 281,707 |
2017-11-14 | $7.44 | $7.58 | $7.39 | $7.52 | $7.52 | 282,351 |
2017-11-13 | $7.49 | $7.63 | $7.44 | $7.53 | $7.53 | 206,395 |
2017-11-10 | $7.30 | $7.59 | $7.29 | $7.49 | $7.49 | 473,390 |
2017-11-09 | $7.21 | $7.39 | $7.21 | $7.32 | $7.32 | 143,427 |
2017-11-08 | $7.17 | $7.26 | $7.04 | $7.25 | $7.25 | 276,417 |
2017-11-07 | $7.18 | $7.32 | $7.12 | $7.18 | $7.18 | 243,024 |
2017-11-06 | $7.08 | $7.30 | $7.08 | $7.18 | $7.18 | 270,048 |
2017-11-03 | $7.08 | $7.16 | $6.99 | $7.08 | $7.08 | 224,184 |
2017-11-02 | $7.09 | $7.16 | $7.01 | $7.08 | $7.08 | 251,435 |
2017-11-01 | $7.23 | $7.23 | $7.03 | $7.10 | $7.10 | 309,128 |
2017-10-31 | $7.22 | $7.44 | $7.18 | $7.20 | $7.20 | 239,282 |
2017-10-30 | $7.33 | $7.36 | $7.12 | $7.21 | $7.21 | 543,143 |
2017-10-27 | $7.63 | $7.66 | $7.25 | $7.40 | $7.40 | 339,098 |
2017-10-26 | $7.70 | $7.78 | $7.60 | $7.67 | $7.67 | 260,624 |
2017-10-25 | $7.75 | $7.84 | $7.63 | $7.68 | $7.68 | 290,451 |
2017-10-24 | $7.97 | $8.08 | $7.70 | $7.77 | $7.77 | 296,986 |
2017-10-23 | $7.68 | $8.11 | $7.68 | $7.98 | $7.98 | 289,379 |
2017-10-20 | $7.66 | $7.83 | $7.63 | $7.67 | $7.67 | 294,624 |
2017-10-19 | $7.71 | $7.82 | $7.51 | $7.68 | $7.68 | 141,253 |
2017-10-18 | $7.72 | $7.93 | $7.72 | $7.77 | $7.77 | 167,898 |
2017-10-17 | $7.67 | $7.79 | $7.51 | $7.69 | $7.69 | 177,122 |
2017-10-16 | $7.82 | $8.22 | $7.63 | $7.64 | $7.64 | 207,177 |
2017-10-13 | $7.94 | $7.98 | $7.78 | $7.81 | $7.81 | 278,935 |
2017-10-12 | $7.95 | $7.98 | $7.71 | $7.92 | $7.92 | 238,709 |
2017-10-11 | $8.20 | $8.27 | $7.97 | $8.02 | $8.02 | 278,186 |
2017-10-10 | $8.06 | $8.28 | $8.06 | $8.20 | $8.20 | 224,960 |
2017-10-09 | $8.44 | $8.49 | $8.00 | $8.02 | $8.02 | 332,265 |
2017-10-06 | $8.60 | $8.61 | $8.41 | $8.45 | $8.45 | 165,186 |
2017-10-05 | $8.33 | $8.83 | $8.29 | $8.61 | $8.61 | 422,145 |
2017-10-04 | $8.44 | $8.55 | $8.24 | $8.32 | $8.32 | 187,373 |
2017-10-03 | $8.78 | $8.88 | $8.40 | $8.42 | $8.42 | 325,323 |
2017-10-02 | $8.78 | $8.87 | $8.64 | $8.78 | $8.78 | 260,595 |
2017-09-29 | $8.69 | $8.90 | $8.60 | $8.81 | $8.81 | 261,801 |
2017-09-28 | $8.68 | $8.80 | $8.57 | $8.65 | $8.65 | 196,013 |
2017-09-27 | $8.46 | $8.73 | $8.46 | $8.65 | $8.65 | 256,442 |
2017-09-26 | $8.36 | $8.50 | $8.34 | $8.47 | $8.47 | 186,344 |
2017-09-25 | $8.17 | $8.58 | $8.17 | $8.34 | $8.34 | 220,511 |
2017-09-22 | $8.26 | $8.32 | $8.12 | $8.18 | $8.18 | 193,011 |
2017-09-21 | $8.49 | $8.55 | $8.26 | $8.30 | $8.30 | 196,694 |
2017-09-20 | $8.41 | $8.49 | $8.27 | $8.46 | $8.46 | 303,694 |
2017-09-19 | $8.50 | $8.56 | $8.39 | $8.43 | $8.43 | 239,344 |
2017-09-18 | $8.61 | $8.66 | $8.47 | $8.52 | $8.52 | 189,686 |
2017-09-15 | $8.48 | $8.68 | $8.42 | $8.61 | $8.61 | 855,930 |
2017-09-14 | $8.52 | $8.58 | $8.41 | $8.49 | $8.49 | 229,862 |
2017-09-13 | $8.50 | $8.63 | $8.40 | $8.53 | $8.53 | 192,627 |
2017-09-12 | $8.43 | $8.63 | $8.43 | $8.47 | $8.47 | 320,715 |
2017-09-11 | $8.55 | $8.65 | $8.39 | $8.42 | $8.42 | 310,092 |
2017-09-08 | $8.78 | $8.79 | $8.40 | $8.46 | $8.46 | 291,087 |
2017-09-07 | $8.80 | $8.95 | $8.70 | $8.81 | $8.81 | 310,604 |
2017-09-06 | $8.50 | $8.84 | $8.27 | $8.76 | $8.76 | 1,430,321 |
2017-09-05 | $9.16 | $9.28 | $8.87 | $8.89 | $8.89 | 436,423 |
2017-09-01 | $9.01 | $9.46 | $9.00 | $9.09 | $9.09 | 389,724 |
2017-08-31 | $9.28 | $9.28 | $8.91 | $9.04 | $9.04 | 832,763 |
2017-08-30 | $10.76 | $11.40 | $8.84 | $9.14 | $9.14 | 2,561,734 |
2017-08-29 | $9.94 | $10.08 | $9.78 | $10.07 | $10.07 | 432,196 |
2017-08-28 | $10.05 | $10.22 | $10.02 | $10.13 | $10.13 | 309,274 |
2017-08-25 | $9.72 | $10.07 | $9.71 | $10.04 | $10.04 | 192,192 |
2017-08-24 | $9.50 | $10.08 | $9.50 | $9.72 | $9.72 | 244,751 |
2017-08-23 | $9.35 | $9.57 | $9.27 | $9.40 | $9.40 | 173,434 |
2017-08-22 | $9.14 | $9.44 | $9.14 | $9.38 | $9.38 | 205,309 |
2017-08-21 | $9.21 | $9.33 | $9.09 | $9.14 | $9.14 | 823,564 |
2017-08-18 | $9.22 | $9.27 | $9.10 | $9.24 | $9.24 | 263,724 |
2017-08-17 | $9.51 | $9.59 | $9.22 | $9.31 | $9.31 | 251,284 |
2017-08-16 | $9.87 | $9.96 | $9.51 | $9.54 | $9.54 | 296,647 |
2017-08-15 | $10.08 | $10.08 | $9.59 | $9.80 | $9.80 | 365,357 |
2017-08-14 | $10.08 | $10.15 | $9.79 | $10.07 | $10.07 | 372,612 |
2017-08-11 | $10.01 | $10.12 | $9.68 | $10.02 | $10.02 | 247,395 |
2017-08-10 | $10.00 | $10.18 | $9.90 | $10.01 | $10.01 | 542,633 |
2017-08-09 | $10.07 | $10.22 | $9.87 | $10.09 | $10.09 | 396,366 |
2017-08-08 | $10.03 | $10.39 | $10.03 | $10.21 | $10.21 | 156,492 |
2017-08-07 | $10.05 | $10.23 | $9.86 | $9.98 | $9.98 | 230,663 |
2017-08-04 | $9.92 | $10.23 | $9.78 | $10.01 | $10.01 | 203,845 |
2017-08-03 | $9.97 | $10.23 | $9.78 | $9.88 | $9.88 | 204,747 |
2017-08-02 | $10.34 | $10.37 | $9.95 | $9.97 | $9.97 | 133,899 |
2017-08-01 | $10.08 | $10.42 | $10.03 | $10.32 | $10.32 | 231,012 |
2017-07-31 | $10.12 | $10.17 | $9.93 | $10.08 | $10.08 | 154,589 |
2017-07-28 | $9.95 | $10.18 | $9.82 | $10.09 | $10.09 | 220,480 |
2017-07-27 | $9.66 | $9.99 | $9.58 | $9.95 | $9.95 | 122,508 |
2017-07-26 | $9.70 | $9.75 | $9.56 | $9.65 | $9.65 | 146,805 |
2017-07-25 | $9.49 | $9.97 | $9.49 | $9.70 | $9.70 | 237,052 |
2017-07-24 | $9.51 | $9.54 | $9.30 | $9.45 | $9.45 | 233,037 |
2017-07-21 | $9.68 | $9.68 | $9.41 | $9.55 | $9.55 | 345,782 |
2017-07-20 | $9.58 | $9.74 | $9.53 | $9.64 | $9.64 | 134,922 |
2017-07-19 | $9.34 | $9.62 | $9.21 | $9.56 | $9.56 | 167,274 |
2017-07-18 | $9.44 | $9.44 | $9.18 | $9.33 | $9.33 | 184,447 |
2017-07-17 | $9.52 | $9.75 | $9.45 | $9.50 | $9.50 | 216,565 |
2017-07-14 | $9.65 | $9.74 | $9.48 | $9.49 | $9.49 | 185,169 |
2017-07-13 | $9.35 | $9.73 | $9.29 | $9.63 | $9.63 | 512,558 |
2017-07-12 | $9.21 | $9.40 | $9.03 | $9.26 | $9.26 | 437,534 |
2017-07-11 | $9.35 | $9.35 | $8.88 | $9.09 | $9.09 | 450,116 |
2017-07-10 | $9.68 | $9.68 | $9.24 | $9.35 | $9.35 | 269,916 |
2017-07-07 | $9.69 | $9.74 | $9.47 | $9.67 | $9.67 | 342,220 |
2017-07-06 | $9.99 | $10.24 | $9.56 | $9.66 | $9.66 | 595,911 |
2017-07-05 | $9.95 | $9.95 | $9.68 | $9.85 | $9.85 | 541,957 |
2017-07-03 | $9.78 | $10.10 | $9.76 | $10.00 | $10.00 | 331,016 |
2017-06-30 | $9.43 | $9.91 | $9.43 | $9.78 | $9.78 | 521,796 |
2017-06-29 | $9.06 | $9.47 | $9.01 | $9.38 | $9.38 | 354,783 |
2017-06-28 | $9.03 | $9.29 | $9.00 | $9.07 | $9.07 | 348,951 |
2017-06-27 | $8.95 | $9.13 | $8.94 | $8.97 | $8.97 | 319,338 |
2017-06-26 | $8.79 | $9.06 | $8.64 | $8.96 | $8.96 | 172,490 |
2017-06-23 | $8.45 | $8.79 | $8.35 | $8.73 | $8.73 | 309,619 |
2017-06-22 | $8.33 | $8.57 | $8.33 | $8.49 | $8.49 | 399,983 |
2017-06-21 | $8.52 | $8.53 | $8.29 | $8.35 | $8.35 | 200,974 |
2017-06-20 | $8.77 | $8.77 | $8.35 | $8.50 | $8.50 | 772,261 |
2017-06-19 | $8.65 | $8.90 | $8.49 | $8.77 | $8.77 | 441,668 |
2017-06-16 | $8.63 | $8.64 | $8.41 | $8.61 | $8.61 | 757,673 |
2017-06-15 | $8.81 | $8.92 | $8.54 | $8.67 | $8.67 | 178,351 |
2017-06-14 | $8.95 | $8.96 | $8.77 | $8.91 | $8.91 | 232,097 |
2017-06-13 | $8.92 | $8.97 | $8.75 | $8.94 | $8.94 | 374,291 |
2017-06-12 | $9.02 | $9.42 | $8.87 | $8.92 | $8.92 | 421,348 |
2017-06-09 | $8.43 | $9.00 | $8.37 | $9.00 | $9.00 | 624,762 |
2017-06-08 | $8.40 | $8.66 | $8.34 | $8.43 | $8.43 | 244,084 |
2017-06-07 | $8.39 | $8.44 | $8.26 | $8.35 | $8.35 | 320,274 |
2017-06-06 | $8.60 | $8.68 | $8.28 | $8.33 | $8.33 | 483,756 |
2017-06-05 | $8.85 | $8.95 | $8.60 | $8.62 | $8.62 | 472,468 |
2017-06-02 | $8.73 | $8.92 | $8.50 | $8.88 | $8.88 | 783,599 |
2017-06-01 | $9.23 | $9.40 | $8.49 | $8.74 | $8.74 | 1,015,749 |
2017-05-31 | $8.50 | $9.74 | $8.50 | $9.41 | $9.41 | 1,879,910 |
2017-05-30 | $8.25 | $8.52 | $8.23 | $8.50 | $8.50 | 964,558 |
2017-05-26 | $8.23 | $8.36 | $7.78 | $8.25 | $8.25 | 255,978 |
2017-05-25 | $8.10 | $8.34 | $8.05 | $8.25 | $8.25 | 357,899 |
2017-05-24 | $7.87 | $8.18 | $7.86 | $8.01 | $8.01 | 283,697 |
2017-05-23 | $7.91 | $8.00 | $7.70 | $7.87 | $7.87 | 231,041 |
2017-05-22 | $7.74 | $7.98 | $7.70 | $7.89 | $7.89 | 281,969 |
2017-05-19 | $7.94 | $7.97 | $7.72 | $7.73 | $7.73 | 216,758 |
2017-05-18 | $7.97 | $8.15 | $7.88 | $7.93 | $7.93 | 199,846 |
2017-05-17 | $8.14 | $8.26 | $7.95 | $8.03 | $8.03 | 191,970 |
2017-05-16 | $8.25 | $8.34 | $8.14 | $8.20 | $8.20 | 213,666 |
2017-05-15 | $8.37 | $8.47 | $8.20 | $8.26 | $8.26 | 177,940 |
2017-05-12 | $8.55 | $8.60 | $8.34 | $8.35 | $8.35 | 207,962 |
2017-05-11 | $9.04 | $9.05 | $8.55 | $8.61 | $8.61 | 224,802 |
2017-05-10 | $9.15 | $9.19 | $9.01 | $9.13 | $9.13 | 123,361 |
2017-05-09 | $9.25 | $9.39 | $9.17 | $9.21 | $9.21 | 219,322 |
2017-05-08 | $9.05 | $9.48 | $9.05 | $9.25 | $9.25 | 245,382 |
2017-05-05 | $8.95 | $9.08 | $8.91 | $9.06 | $9.06 | 163,177 |
2017-05-04 | $9.07 | $9.25 | $8.85 | $8.89 | $8.89 | 144,058 |
2017-05-03 | $9.18 | $9.23 | $9.02 | $9.07 | $9.07 | 137,964 |
2017-05-02 | $9.09 | $9.30 | $9.02 | $9.19 | $9.19 | 193,896 |
2017-05-01 | $9.15 | $9.16 | $8.95 | $9.03 | $9.03 | 152,598 |
2017-04-28 | $9.26 | $9.30 | $9.06 | $9.15 | $9.15 | 159,477 |
2017-04-27 | $9.32 | $9.33 | $9.09 | $9.28 | $9.28 | 266,384 |
2017-04-26 | $9.05 | $9.49 | $8.86 | $9.32 | $9.32 | 549,309 |
2017-04-25 | $9.12 | $9.19 | $8.87 | $9.02 | $9.02 | 255,260 |
2017-04-24 | $9.22 | $9.39 | $9.03 | $9.05 | $9.05 | 166,271 |
2017-04-21 | $9.23 | $9.24 | $8.91 | $9.05 | $9.05 | 192,175 |
2017-04-20 | $9.10 | $9.43 | $9.10 | $9.24 | $9.24 | 252,307 |
2017-04-19 | $8.94 | $9.15 | $8.93 | $9.05 | $9.05 | 228,916 |
2017-04-18 | $8.76 | $8.98 | $8.76 | $8.93 | $8.93 | 190,968 |
2017-04-17 | $8.73 | $8.88 | $8.68 | $8.83 | $8.83 | 247,495 |
2017-04-13 | $9.04 | $9.07 | $8.71 | $8.73 | $8.73 | 189,165 |
2017-04-12 | $8.95 | $9.10 | $8.92 | $9.01 | $9.01 | 154,964 |
2017-04-11 | $8.86 | $9.11 | $8.75 | $9.01 | $9.01 | 198,993 |
2017-04-10 | $8.75 | $8.99 | $8.75 | $8.87 | $8.87 | 274,537 |
2017-04-07 | $8.65 | $8.85 | $8.57 | $8.70 | $8.70 | 256,984 |
2017-04-06 | $8.45 | $8.72 | $8.43 | $8.69 | $8.69 | 282,076 |
2017-04-05 | $8.53 | $8.65 | $8.40 | $8.42 | $8.42 | 390,731 |
2017-04-04 | $8.71 | $8.78 | $8.46 | $8.58 | $8.58 | 393,023 |
2017-04-03 | $9.25 | $9.36 | $8.75 | $8.78 | $8.78 | 341,425 |
2017-03-31 | $9.20 | $9.34 | $9.12 | $9.31 | $9.31 | 280,640 |
2017-03-30 | $9.24 | $9.26 | $9.10 | $9.20 | $9.20 | 216,881 |
2017-03-29 | $9.04 | $9.36 | $9.00 | $9.27 | $9.27 | 393,740 |
2017-03-28 | $8.77 | $9.09 | $8.71 | $9.05 | $9.05 | 292,599 |
2017-03-27 | $8.55 | $8.89 | $8.53 | $8.82 | $8.82 | 300,983 |
2017-03-24 | $8.50 | $8.71 | $8.47 | $8.65 | $8.65 | 277,261 |
2017-03-23 | $8.62 | $8.76 | $8.46 | $8.52 | $8.52 | 512,768 |
2017-03-22 | $8.92 | $8.92 | $8.53 | $8.64 | $8.64 | 577,776 |
2017-03-21 | $9.35 | $9.35 | $8.97 | $8.99 | $8.99 | 249,248 |
2017-03-20 | $9.41 | $9.73 | $9.22 | $9.31 | $9.31 | 288,344 |
2017-03-17 | $9.30 | $9.48 | $9.15 | $9.44 | $9.44 | 458,997 |
2017-03-16 | $9.25 | $9.42 | $9.16 | $9.33 | $9.33 | 201,178 |
2017-03-15 | $9.15 | $9.33 | $9.07 | $9.27 | $9.27 | 291,366 |
2017-03-14 | $9.15 | $9.28 | $9.08 | $9.15 | $9.15 | 212,263 |
2017-03-13 | $9.30 | $9.43 | $9.00 | $9.14 | $9.14 | 374,859 |
2017-03-10 | $8.99 | $9.63 | $8.89 | $9.40 | $9.40 | 611,160 |
2017-03-09 | $9.22 | $9.27 | $8.74 | $8.90 | $8.90 | 572,327 |
2017-03-08 | $8.50 | $9.58 | $8.40 | $9.27 | $9.27 | 1,990,270 |
2017-03-07 | $9.50 | $9.60 | $9.29 | $9.32 | $9.32 | 524,850 |
2017-03-06 | $9.74 | $9.85 | $9.46 | $9.55 | $9.55 | 407,565 |
2017-03-03 | $10.06 | $10.15 | $9.68 | $9.73 | $9.73 | 341,173 |
2017-03-02 | $10.18 | $10.71 | $10.07 | $10.11 | $10.11 | 481,475 |
2017-03-01 | $10.60 | $10.96 | $10.11 | $10.15 | $10.15 | 410,949 |
2017-02-28 | $10.80 | $10.83 | $10.44 | $10.46 | $10.46 | 190,436 |
2017-02-27 | $10.65 | $10.91 | $10.46 | $10.82 | $10.82 | 198,391 |
2017-02-24 | $10.40 | $10.71 | $10.35 | $10.62 | $10.62 | 166,458 |
2017-02-23 | $10.79 | $10.86 | $10.47 | $10.50 | $10.50 | 144,627 |
2017-02-22 | $10.71 | $10.82 | $10.60 | $10.72 | $10.72 | 182,983 |
2017-02-21 | $10.78 | $10.92 | $10.65 | $10.72 | $10.72 | 202,191 |
2017-02-17 | $10.67 | $10.79 | $10.55 | $10.71 | $10.71 | 251,754 |
2017-02-16 | $10.74 | $10.90 | $10.60 | $10.65 | $10.65 | 245,889 |
2017-02-15 | $10.53 | $10.82 | $10.53 | $10.74 | $10.74 | 270,468 |
2017-02-14 | $10.42 | $10.74 | $10.35 | $10.63 | $10.63 | 375,735 |
2017-02-13 | $10.79 | $10.86 | $9.99 | $10.41 | $10.41 | 652,040 |
2017-02-10 | $10.48 | $10.81 | $10.48 | $10.81 | $10.81 | 347,221 |
2017-02-09 | $10.40 | $10.64 | $10.39 | $10.40 | $10.40 | 398,846 |
2017-02-08 | $10.27 | $10.38 | $10.18 | $10.37 | $10.37 | 489,263 |
2017-02-07 | $10.72 | $10.82 | $10.22 | $10.29 | $10.29 | 481,571 |
2017-02-06 | $10.77 | $11.07 | $10.70 | $10.76 | $10.76 | 318,673 |
2017-02-03 | $11.01 | $11.03 | $10.67 | $10.79 | $10.79 | 517,323 |
2017-02-02 | $11.32 | $11.41 | $11.03 | $11.03 | $11.03 | 312,180 |
2017-02-01 | $11.52 | $11.56 | $11.02 | $11.33 | $11.33 | 388,109 |
2017-01-31 | $11.35 | $11.60 | $11.01 | $11.46 | $11.46 | 517,338 |
2017-01-30 | $11.52 | $11.52 | $11.34 | $11.46 | $11.46 | 183,815 |
2017-01-27 | $11.75 | $11.75 | $11.46 | $11.60 | $11.60 | 211,907 |
2017-01-26 | $12.00 | $12.09 | $11.72 | $11.77 | $11.77 | 240,449 |
2017-01-25 | $12.02 | $12.15 | $11.84 | $12.01 | $12.01 | 468,407 |
2017-01-24 | $11.78 | $12.16 | $11.78 | $12.02 | $12.02 | 208,643 |
2017-01-23 | $11.84 | $11.88 | $11.66 | $11.76 | $11.76 | 107,318 |
2017-01-20 | $11.68 | $11.89 | $11.67 | $11.83 | $11.83 | 134,083 |
2017-01-19 | $11.81 | $11.87 | $11.56 | $11.67 | $11.67 | 243,138 |
2017-01-18 | $12.05 | $12.05 | $11.63 | $11.82 | $11.82 | 263,545 |
2017-01-17 | $11.97 | $12.41 | $11.88 | $12.09 | $12.09 | 273,353 |
2017-01-13 | $11.74 | $11.96 | $11.74 | $11.88 | $11.88 | 119,499 |
2017-01-12 | $11.80 | $11.95 | $11.51 | $11.73 | $11.73 | 265,421 |
2017-01-11 | $11.95 | $12.00 | $11.71 | $11.81 | $11.81 | 336,603 |
2017-01-10 | $11.59 | $12.01 | $11.59 | $11.93 | $11.93 | 1,027,477 |
2017-01-09 | $11.75 | $11.85 | $11.59 | $11.61 | $11.61 | 409,096 |
2017-01-06 | $12.04 | $12.04 | $11.73 | $11.75 | $11.75 | 458,815 |
2017-01-05 | $12.34 | $12.35 | $11.85 | $11.98 | $11.98 | 366,458 |
2017-01-04 | $12.14 | $12.63 | $12.13 | $12.50 | $12.50 | 426,074 |
2017-01-03 | $11.85 | $12.16 | $11.79 | $12.11 | $12.11 | 362,672 |
2016-12-30 | $11.86 | $11.92 | $11.64 | $11.72 | $11.72 | 382,443 |
2016-12-29 | $11.44 | $11.75 | $11.29 | $11.68 | $11.68 | 228,810 |
2016-12-28 | $11.77 | $11.84 | $11.53 | $11.78 | $11.78 | 274,373 |
2016-12-27 | $11.80 | $12.07 | $11.72 | $11.77 | $11.77 | 195,136 |
2016-12-23 | $11.70 | $11.95 | $11.70 | $11.80 | $11.80 | 234,038 |
2016-12-22 | $12.22 | $12.29 | $11.66 | $11.68 | $11.68 | 397,492 |
2016-12-21 | $12.56 | $12.56 | $12.23 | $12.25 | $12.25 | 252,469 |
2016-12-20 | $12.44 | $12.63 | $12.33 | $12.62 | $12.62 | 252,199 |
2016-12-19 | $12.63 | $12.69 | $12.22 | $12.35 | $12.35 | 382,492 |
2016-12-16 | $12.59 | $12.84 | $12.45 | $12.57 | $12.57 | 586,845 |
2016-12-15 | $12.73 | $12.82 | $12.49 | $12.61 | $12.61 | 277,458 |
2016-12-14 | $12.50 | $12.71 | $12.36 | $12.66 | $12.66 | 244,624 |
2016-12-13 | $12.36 | $12.73 | $12.36 | $12.49 | $12.49 | 623,876 |
2016-12-12 | $12.87 | $12.92 | $12.25 | $12.32 | $12.32 | 395,391 |
2016-12-09 | $12.83 | $13.13 | $12.77 | $12.95 | $12.95 | 352,032 |
2016-12-08 | $12.91 | $12.94 | $12.39 | $12.82 | $12.82 | 795,744 |
2016-12-07 | $12.42 | $14.08 | $12.11 | $12.75 | $12.75 | 3,185,667 |
2016-12-06 | $14.86 | $14.89 | $14.06 | $14.67 | $14.67 | 522,176 |
2016-12-05 | $14.18 | $14.86 | $14.18 | $14.74 | $14.74 | 358,554 |
2016-12-02 | $14.08 | $14.34 | $13.99 | $14.07 | $14.07 | 199,358 |
2016-12-01 | $14.40 | $14.83 | $13.98 | $14.08 | $14.08 | 392,913 |
2016-11-30 | $15.10 | $15.32 | $14.40 | $14.42 | $14.42 | 198,029 |
2016-11-29 | $15.43 | $15.79 | $15.09 | $15.11 | $15.11 | 271,304 |
2016-11-28 | $15.50 | $15.60 | $15.32 | $15.34 | $15.34 | 96,365 |
2016-11-25 | $15.50 | $15.86 | $15.48 | $15.53 | $15.53 | 72,528 |
2016-11-23 | $15.59 | $15.73 | $15.25 | $15.43 | $15.43 | 143,200 |
2016-11-22 | $15.35 | $15.77 | $15.34 | $15.72 | $15.72 | 192,390 |
2016-11-21 | $15.27 | $15.42 | $15.20 | $15.29 | $15.29 | 91,466 |
2016-11-18 | $15.35 | $15.41 | $15.08 | $15.29 | $15.29 | 116,492 |
2016-11-17 | $15.33 | $15.55 | $15.21 | $15.40 | $15.40 | 136,413 |
2016-11-16 | $15.09 | $15.39 | $15.09 | $15.26 | $15.26 | 130,701 |
2016-11-15 | $15.06 | $15.14 | $14.73 | $15.08 | $15.08 | 215,589 |
2016-11-14 | $14.87 | $15.47 | $14.86 | $15.11 | $15.11 | 169,978 |
2016-11-11 | $14.22 | $14.76 | $14.21 | $14.72 | $14.72 | 215,183 |
2016-11-10 | $14.01 | $14.44 | $13.71 | $14.22 | $14.22 | 186,245 |
2016-11-09 | $13.24 | $13.91 | $12.90 | $13.88 | $13.88 | 155,781 |
2016-11-08 | $13.49 | $13.53 | $13.23 | $13.42 | $13.42 | 101,302 |
2016-11-07 | $13.49 | $13.83 | $13.42 | $13.46 | $13.46 | 198,064 |
2016-11-04 | $13.04 | $13.48 | $13.04 | $13.27 | $13.27 | 164,186 |
2016-11-03 | $13.12 | $13.24 | $13.08 | $13.11 | $13.11 | 232,025 |
2016-11-02 | $12.98 | $13.35 | $12.98 | $13.13 | $13.13 | 234,028 |
2016-11-01 | $13.37 | $13.52 | $12.92 | $13.03 | $13.03 | 184,534 |
2016-10-31 | $13.30 | $13.41 | $13.24 | $13.37 | $13.37 | 150,075 |
2016-10-28 | $13.09 | $13.73 | $13.04 | $13.30 | $13.30 | 335,537 |
2016-10-27 | $13.19 | $13.33 | $12.97 | $13.01 | $13.01 | 166,363 |
2016-10-26 | $13.10 | $13.39 | $13.10 | $13.17 | $13.17 | 127,975 |
2016-10-25 | $13.22 | $13.25 | $13.01 | $13.19 | $13.19 | 217,879 |
2016-10-24 | $13.50 | $13.63 | $13.28 | $13.29 | $13.29 | 216,062 |
2016-10-21 | $13.59 | $13.59 | $13.38 | $13.40 | $13.40 | 167,025 |
2016-10-20 | $13.87 | $13.88 | $13.61 | $13.71 | $13.71 | 172,894 |
2016-10-19 | $13.89 | $13.97 | $13.85 | $13.87 | $13.87 | 185,109 |
2016-10-18 | $13.94 | $14.02 | $13.80 | $13.87 | $13.87 | 162,277 |
2016-10-17 | $14.40 | $14.45 | $13.83 | $13.86 | $13.86 | 250,651 |
2016-10-14 | $14.39 | $14.62 | $14.39 | $14.39 | $14.39 | 286,111 |
2016-10-13 | $14.43 | $14.61 | $14.25 | $14.29 | $14.29 | 745,980 |
2016-10-12 | $14.55 | $14.66 | $14.08 | $14.43 | $14.43 | 501,284 |
2016-10-11 | $14.76 | $14.76 | $14.31 | $14.54 | $14.54 | 419,693 |
2016-10-10 | $14.76 | $14.92 | $14.73 | $14.75 | $14.75 | 175,585 |
2016-10-07 | $14.87 | $15.20 | $14.67 | $14.70 | $14.70 | 385,677 |
2016-10-06 | $14.94 | $14.97 | $14.62 | $14.79 | $14.79 | 394,610 |
2016-10-05 | $15.32 | $15.56 | $15.22 | $15.26 | $15.26 | 206,385 |
2016-10-04 | $15.28 | $15.40 | $15.09 | $15.29 | $15.29 | 232,888 |
2016-10-03 | $15.21 | $15.38 | $15.08 | $15.28 | $15.28 | 217,708 |
2016-09-30 | $15.24 | $15.35 | $15.12 | $15.15 | $15.15 | 249,597 |
2016-09-29 | $15.47 | $15.57 | $15.16 | $15.17 | $15.17 | 135,722 |
2016-09-28 | $15.70 | $15.72 | $15.25 | $15.45 | $15.45 | 349,729 |
2016-09-27 | $15.65 | $15.77 | $15.56 | $15.71 | $15.71 | 170,536 |
2016-09-26 | $15.98 | $15.98 | $15.39 | $15.60 | $15.60 | 316,464 |
2016-09-23 | $16.08 | $16.19 | $16.01 | $16.03 | $16.03 | 137,395 |
2016-09-22 | $16.16 | $16.24 | $16.02 | $16.08 | $16.08 | 136,136 |
2016-09-21 | $15.90 | $16.07 | $15.80 | $16.03 | $16.03 | 131,893 |
2016-09-20 | $16.08 | $16.08 | $15.76 | $15.92 | $15.92 | 125,032 |
2016-09-19 | $16.06 | $16.19 | $15.98 | $16.08 | $16.08 | 110,668 |
2016-09-16 | $16.07 | $16.18 | $15.82 | $15.95 | $15.95 | 348,194 |
2016-09-15 | $15.91 | $16.15 | $15.79 | $16.11 | $16.11 | 158,686 |
2016-09-14 | $15.82 | $16.00 | $15.66 | $15.91 | $15.91 | 176,697 |
2016-09-13 | $16.04 | $16.18 | $15.71 | $15.78 | $15.78 | 141,560 |
2016-09-12 | $15.90 | $16.25 | $15.81 | $16.18 | $16.18 | 138,686 |
2016-09-09 | $16.28 | $16.39 | $16.00 | $16.00 | $16.00 | 252,527 |
2016-09-08 | $16.63 | $16.99 | $16.37 | $16.38 | $16.38 | 195,192 |
2016-09-07 | $16.70 | $16.72 | $16.42 | $16.68 | $16.68 | 175,566 |
2016-09-06 | $16.53 | $16.67 | $16.01 | $16.66 | $16.66 | 336,377 |
2016-09-02 | $16.58 | $17.06 | $16.32 | $16.39 | $16.39 | 663,014 |
2016-09-01 | $15.96 | $17.20 | $15.41 | $16.65 | $16.65 | 1,727,985 |
2016-08-31 | $14.66 | $15.05 | $14.34 | $14.96 | $14.96 | 975,151 |
2016-08-30 | $14.86 | $14.97 | $14.67 | $14.75 | $14.75 | 219,993 |
2016-08-29 | $14.48 | $15.08 | $14.43 | $14.84 | $14.84 | 461,192 |
2016-08-26 | $14.87 | $14.91 | $14.01 | $14.49 | $14.49 | 194,181 |
2016-08-25 | $14.76 | $15.07 | $14.62 | $14.87 | $14.87 | 130,698 |
2016-08-24 | $14.83 | $14.90 | $14.64 | $14.83 | $14.83 | 165,748 |
2016-08-23 | $14.89 | $14.97 | $14.83 | $14.88 | $14.88 | 137,531 |
2016-08-22 | $14.70 | $14.96 | $14.10 | $14.80 | $14.80 | 148,566 |
2016-08-19 | $14.84 | $14.94 | $14.70 | $14.78 | $14.78 | 156,109 |
2016-08-18 | $14.65 | $14.96 | $14.61 | $14.89 | $14.89 | 165,351 |
2016-08-17 | $14.60 | $14.71 | $14.47 | $14.61 | $14.61 | 142,679 |
2016-08-16 | $14.64 | $14.71 | $14.52 | $14.64 | $14.64 | 136,997 |
2016-08-15 | $14.54 | $14.84 | $14.54 | $14.72 | $14.72 | 129,673 |
2016-08-12 | $14.57 | $14.77 | $14.42 | $14.54 | $14.54 | 131,151 |
2016-08-11 | $14.44 | $14.61 | $14.01 | $14.57 | $14.57 | 254,044 |
2016-08-10 | $14.56 | $14.81 | $14.33 | $14.37 | $14.37 | 196,430 |
2016-08-09 | $14.64 | $14.82 | $14.32 | $14.53 | $14.53 | 422,940 |
2016-08-08 | $14.50 | $14.74 | $14.48 | $14.69 | $14.69 | 361,851 |
2016-08-05 | $13.89 | $14.62 | $13.89 | $14.55 | $14.55 | 232,197 |
2016-08-04 | $13.68 | $14.05 | $13.68 | $13.85 | $13.85 | 204,594 |
2016-08-03 | $13.78 | $13.91 | $13.26 | $13.74 | $13.74 | 498,434 |
2016-08-02 | $14.44 | $14.49 | $13.79 | $13.85 | $13.85 | 245,609 |
2016-08-01 | $14.55 | $14.55 | $14.31 | $14.43 | $14.43 | 223,107 |
2016-07-29 | $14.43 | $14.56 | $14.14 | $14.56 | $14.56 | 179,543 |
2016-07-28 | $14.64 | $14.64 | $14.21 | $14.42 | $14.42 | 183,790 |
2016-07-27 | $14.43 | $14.72 | $14.32 | $14.62 | $14.62 | 295,865 |
2016-07-26 | $14.16 | $14.42 | $14.07 | $14.36 | $14.36 | 241,211 |
2016-07-25 | $14.00 | $14.22 | $13.86 | $14.12 | $14.12 | 211,826 |
2016-07-22 | $14.48 | $14.48 | $13.96 | $13.99 | $13.99 | 287,226 |
2016-07-21 | $14.52 | $14.68 | $14.34 | $14.53 | $14.53 | 145,711 |
2016-07-20 | $14.61 | $14.62 | $14.20 | $14.53 | $14.53 | 150,367 |
2016-07-19 | $14.60 | $14.76 | $14.22 | $14.58 | $14.58 | 145,540 |
2016-07-18 | $14.61 | $14.83 | $14.46 | $14.66 | $14.66 | 133,412 |
2016-07-15 | $14.76 | $14.78 | $14.51 | $14.61 | $14.61 | 162,907 |
2016-07-14 | $14.96 | $15.01 | $14.69 | $14.71 | $14.71 | 150,564 |
2016-07-13 | $15.07 | $15.08 | $14.81 | $14.85 | $14.85 | 115,603 |
2016-07-12 | $14.88 | $15.23 | $14.88 | $15.05 | $15.05 | 188,918 |
2016-07-11 | $14.68 | $14.89 | $14.62 | $14.82 | $14.82 | 152,734 |
2016-07-08 | $14.37 | $14.73 | $14.09 | $14.59 | $14.59 | 210,470 |
2016-07-07 | $14.08 | $14.31 | $13.84 | $14.19 | $14.19 | 140,146 |
2016-07-06 | $13.84 | $14.15 | $13.81 | $14.07 | $14.07 | 149,002 |
2016-07-05 | $14.20 | $14.34 | $13.79 | $13.85 | $13.85 | 232,067 |
2016-07-01 | $14.24 | $14.50 | $13.93 | $14.30 | $14.30 | 405,733 |
2016-06-30 | $14.20 | $14.50 | $13.88 | $14.17 | $14.17 | 465,145 |
2016-06-29 | $13.91 | $14.35 | $13.91 | $14.18 | $14.18 | 220,506 |
2016-06-28 | $13.76 | $14.04 | $13.71 | $13.77 | $13.77 | 348,704 |
2016-06-27 | $14.26 | $14.53 | $13.55 | $13.66 | $13.66 | 366,331 |
2016-06-24 | $14.42 | $14.71 | $14.23 | $14.43 | $14.43 | 845,754 |
2016-06-23 | $14.97 | $15.09 | $14.86 | $14.94 | $14.94 | 230,339 |
2016-06-22 | $14.89 | $14.96 | $14.78 | $14.81 | $14.81 | 301,276 |
2016-06-21 | $14.90 | $15.12 | $14.71 | $14.83 | $14.83 | 207,937 |
2016-06-20 | $14.98 | $15.44 | $14.98 | $15.02 | $15.02 | 235,518 |
2016-06-17 | $14.70 | $15.14 | $14.63 | $14.83 | $14.83 | 387,863 |
2016-06-16 | $14.89 | $15.19 | $14.57 | $14.66 | $14.66 | 289,952 |
2016-06-15 | $14.62 | $15.20 | $14.58 | $14.92 | $14.92 | 242,337 |
2016-06-14 | $14.66 | $14.87 | $14.52 | $14.58 | $14.58 | 458,343 |
2016-06-13 | $14.41 | $14.82 | $14.34 | $14.76 | $14.76 | 415,266 |
2016-06-10 | $14.85 | $14.92 | $14.34 | $14.36 | $14.36 | 374,441 |
2016-06-09 | $15.34 | $15.34 | $14.83 | $15.01 | $15.01 | 484,263 |
2016-06-08 | $14.99 | $15.50 | $14.99 | $15.35 | $15.35 | 346,872 |
2016-06-07 | $14.85 | $15.03 | $14.81 | $14.98 | $14.98 | 379,350 |
2016-06-06 | $14.80 | $15.04 | $14.76 | $14.88 | $14.88 | 458,796 |
2016-06-03 | $14.93 | $14.93 | $14.60 | $14.80 | $14.80 | 372,490 |
2016-06-02 | $15.47 | $15.47 | $14.60 | $14.91 | $14.91 | 786,910 |
2016-06-01 | $15.84 | $16.65 | $14.68 | $15.62 | $15.62 | 1,525,660 |
2016-05-31 | $15.51 | $15.95 | $15.23 | $15.32 | $15.32 | 906,098 |
2016-05-27 | $15.40 | $15.64 | $15.10 | $15.42 | $15.42 | 555,259 |
2016-05-26 | $15.86 | $16.10 | $15.35 | $15.42 | $15.42 | 347,528 |
2016-05-25 | $15.68 | $15.90 | $15.55 | $15.78 | $15.78 | 226,936 |
2016-05-24 | $15.59 | $15.84 | $15.45 | $15.69 | $15.69 | 312,045 |
2016-05-23 | $15.77 | $15.84 | $15.36 | $15.46 | $15.46 | 296,052 |
2016-05-20 | $15.57 | $15.83 | $15.53 | $15.74 | $15.74 | 295,511 |
2016-05-19 | $15.49 | $15.83 | $15.39 | $15.45 | $15.45 | 329,315 |
2016-05-18 | $15.94 | $16.10 | $15.48 | $15.53 | $15.53 | 379,696 |
2016-05-17 | $15.91 | $16.41 | $15.82 | $16.04 | $16.04 | 306,215 |
2016-05-16 | $15.77 | $16.20 | $15.66 | $15.98 | $15.98 | 495,558 |
2016-05-13 | $15.68 | $16.06 | $15.43 | $15.77 | $15.77 | 493,824 |
2016-05-12 | $15.88 | $16.08 | $15.59 | $15.78 | $15.78 | 472,875 |
2016-05-11 | $16.33 | $16.40 | $15.82 | $15.87 | $15.87 | 471,281 |
2016-05-10 | $16.65 | $16.71 | $16.49 | $16.58 | $16.58 | 258,512 |
2016-05-09 | $16.48 | $16.82 | $16.47 | $16.66 | $16.66 | 227,891 |
2016-05-06 | $16.43 | $16.94 | $16.27 | $16.55 | $16.55 | 446,955 |
2016-05-05 | $17.19 | $17.19 | $16.46 | $16.54 | $16.54 | 291,331 |
2016-05-04 | $17.23 | $17.54 | $17.05 | $17.09 | $17.09 | 231,463 |
2016-05-03 | $17.46 | $17.73 | $16.89 | $17.30 | $17.30 | 261,991 |
2016-05-02 | $17.52 | $17.84 | $17.29 | $17.53 | $17.53 | 263,157 |
2016-04-29 | $17.50 | $17.57 | $17.29 | $17.54 | $17.54 | 445,058 |
2016-04-28 | $17.94 | $18.27 | $17.51 | $17.53 | $17.53 | 403,230 |
2016-04-27 | $17.53 | $18.01 | $17.48 | $17.98 | $17.98 | 327,407 |
2016-04-26 | $17.05 | $17.52 | $17.00 | $17.47 | $17.47 | 398,452 |
2016-04-25 | $17.13 | $17.30 | $17.02 | $17.10 | $17.10 | 283,375 |
2016-04-22 | $17.24 | $17.41 | $17.05 | $17.10 | $17.10 | 250,321 |
2016-04-21 | $17.28 | $17.32 | $17.04 | $17.16 | $17.16 | 243,959 |
2016-04-20 | $17.35 | $17.55 | $17.22 | $17.23 | $17.23 | 204,762 |
2016-04-19 | $17.39 | $17.66 | $17.30 | $17.41 | $17.41 | 202,919 |
2016-04-18 | $17.25 | $17.50 | $17.06 | $17.28 | $17.28 | 296,491 |
2016-04-15 | $17.28 | $17.69 | $17.28 | $17.38 | $17.38 | 263,575 |
2016-04-14 | $17.55 | $17.66 | $17.29 | $17.37 | $17.37 | 208,616 |
2016-04-13 | $17.35 | $17.63 | $17.20 | $17.48 | $17.48 | 283,753 |
2016-04-12 | $17.34 | $17.58 | $16.96 | $17.20 | $17.20 | 394,571 |
2016-04-11 | $17.32 | $17.60 | $17.18 | $17.37 | $17.37 | 529,829 |
2016-04-08 | $17.86 | $17.86 | $17.05 | $17.25 | $17.25 | 694,491 |
2016-04-07 | $19.27 | $19.41 | $17.54 | $17.79 | $17.79 | 942,455 |
2016-04-06 | $19.07 | $19.53 | $19.00 | $19.39 | $19.39 | 370,830 |
2016-04-05 | $19.77 | $19.98 | $18.93 | $19.04 | $19.04 | 653,931 |
2016-04-04 | $20.30 | $20.55 | $19.76 | $19.85 | $19.85 | 309,379 |
2016-04-01 | $20.18 | $20.44 | $19.86 | $20.24 | $20.24 | 334,009 |
2016-03-31 | $19.89 | $20.69 | $19.89 | $20.34 | $20.34 | 852,405 |
2016-03-30 | $20.08 | $20.26 | $19.71 | $19.90 | $19.90 | 319,859 |
2016-03-29 | $19.61 | $20.15 | $19.53 | $20.01 | $20.01 | 337,752 |
2016-03-28 | $19.84 | $19.98 | $19.60 | $19.74 | $19.74 | 490,852 |
2016-03-24 | $19.52 | $19.95 | $18.91 | $19.76 | $19.76 | 1,350,181 |
2016-03-23 | $19.23 | $19.23 | $18.52 | $18.62 | $18.62 | 570,364 |
2016-03-22 | $20.18 | $20.20 | $19.39 | $19.39 | $19.39 | 562,269 |
2016-03-21 | $19.68 | $20.28 | $19.65 | $20.18 | $20.18 | 489,177 |
2016-03-18 | $20.06 | $20.06 | $19.54 | $19.78 | $19.78 | 558,928 |
2016-03-17 | $19.50 | $20.25 | $19.50 | $20.06 | $20.06 | 448,262 |
2016-03-16 | $19.31 | $19.69 | $18.95 | $19.62 | $19.62 | 319,615 |
2016-03-15 | $19.60 | $19.74 | $19.25 | $19.42 | $19.42 | 414,879 |
2016-03-14 | $19.56 | $20.06 | $19.47 | $19.79 | $19.79 | 541,517 |
2016-03-11 | $19.64 | $19.83 | $19.06 | $19.58 | $19.58 | 744,776 |
2016-03-10 | $19.21 | $19.99 | $19.13 | $19.53 | $19.53 | 1,021,265 |
2016-03-09 | $18.41 | $19.35 | $18.26 | $19.00 | $19.00 | 2,612,177 |
2016-03-08 | $18.50 | $18.54 | $17.43 | $17.56 | $17.56 | 1,040,482 |
2016-03-07 | $17.59 | $18.61 | $17.56 | $18.50 | $18.50 | 700,407 |
2016-03-04 | $17.79 | $18.38 | $17.50 | $17.73 | $17.73 | 830,245 |
2016-03-03 | $17.27 | $17.87 | $17.06 | $17.84 | $17.84 | 699,410 |
2016-03-02 | $16.42 | $17.41 | $16.37 | $17.40 | $17.40 | 761,248 |
2016-03-01 | $16.62 | $16.89 | $16.05 | $16.37 | $16.37 | 948,272 |
2016-02-29 | $16.47 | $17.03 | $16.38 | $16.63 | $16.63 | 4,370,024 |
2016-02-26 | $15.50 | $16.00 | $15.50 | $15.57 | $15.57 | 633,725 |
2016-02-25 | $15.71 | $15.71 | $15.33 | $15.48 | $15.48 | 318,753 |
2016-02-24 | $15.48 | $15.75 | $15.33 | $15.73 | $15.73 | 255,265 |
2016-02-23 | $15.44 | $15.91 | $15.29 | $15.63 | $15.63 | 443,028 |
2016-02-22 | $15.21 | $15.78 | $15.03 | $15.54 | $15.54 | 625,931 |
2016-02-19 | $15.07 | $15.23 | $14.84 | $15.09 | $15.09 | 552,362 |
2016-02-18 | $14.79 | $15.35 | $14.77 | $15.10 | $15.10 | 372,547 |
2016-02-17 | $14.50 | $14.99 | $14.33 | $14.80 | $14.80 | 517,573 |
2016-02-16 | $13.99 | $14.59 | $13.77 | $14.55 | $14.55 | 609,321 |
2016-02-12 | $14.10 | $14.36 | $13.76 | $13.96 | $13.96 | 512,000 |
2016-02-11 | $13.81 | $14.18 | $13.71 | $13.92 | $13.92 | 466,252 |
2016-02-10 | $14.44 | $14.74 | $13.87 | $13.91 | $13.91 | 536,699 |
2016-02-09 | $14.45 | $14.82 | $14.27 | $14.36 | $14.36 | 518,423 |
2016-02-08 | $14.10 | $14.86 | $14.08 | $14.57 | $14.57 | 507,135 |
2016-02-05 | $15.58 | $15.59 | $14.25 | $14.25 | $14.25 | 457,345 |
2016-02-04 | $15.39 | $16.13 | $15.36 | $15.75 | $15.75 | 802,734 |
2016-02-03 | $15.59 | $15.73 | $15.06 | $15.62 | $15.62 | 415,936 |
2016-02-02 | $14.77 | $16.23 | $14.62 | $15.53 | $15.53 | 1,047,147 |
2016-02-01 | $14.71 | $15.01 | $14.45 | $14.71 | $14.71 | 562,159 |
2016-01-29 | $14.66 | $14.95 | $14.47 | $14.78 | $14.78 | 397,233 |
2016-01-28 | $14.22 | $14.63 | $14.13 | $14.56 | $14.56 | 343,404 |
2016-01-27 | $13.98 | $14.54 | $13.92 | $14.13 | $14.13 | 355,775 |
2016-01-26 | $13.92 | $14.34 | $13.75 | $14.05 | $14.05 | 392,594 |
2016-01-25 | $14.10 | $14.30 | $13.78 | $13.81 | $13.81 | 196,010 |
2016-01-22 | $14.10 | $14.44 | $14.02 | $14.14 | $14.14 | 382,388 |
2016-01-21 | $13.76 | $14.04 | $13.38 | $13.91 | $13.91 | 1,900,299 |
2016-01-20 | $13.59 | $14.00 | $13.32 | $13.73 | $13.73 | 741,211 |
2016-01-19 | $14.18 | $14.18 | $13.60 | $13.79 | $13.79 | 340,897 |
2016-01-15 | $13.52 | $14.17 | $13.41 | $14.07 | $14.07 | 511,448 |
2016-01-14 | $14.09 | $14.24 | $13.71 | $13.88 | $13.88 | 401,266 |
2016-01-13 | $14.54 | $14.74 | $13.98 | $14.06 | $14.06 | 445,532 |
2016-01-12 | $14.62 | $14.94 | $14.20 | $14.46 | $14.46 | 560,374 |
2016-01-11 | $14.97 | $14.97 | $14.27 | $14.55 | $14.55 | 839,048 |
2016-01-08 | $15.60 | $15.67 | $14.81 | $14.85 | $14.85 | 601,503 |
2016-01-07 | $16.02 | $16.55 | $15.51 | $15.65 | $15.65 | 332,240 |
2016-01-06 | $16.07 | $16.44 | $15.96 | $16.23 | $16.23 | 539,891 |
2016-01-05 | $16.22 | $16.28 | $15.82 | $16.20 | $16.20 | 431,365 |
2016-01-04 | $15.55 | $16.40 | $15.51 | $16.11 | $16.11 | 613,838 |
2015-12-31 | $16.07 | $16.26 | $15.71 | $15.76 | $15.76 | 594,102 |
2015-12-30 | $16.06 | $16.31 | $15.96 | $16.09 | $16.09 | 393,155 |
2015-12-29 | $15.83 | $16.26 | $15.83 | $16.07 | $16.07 | 423,561 |
2015-12-28 | $15.78 | $15.95 | $15.61 | $15.82 | $15.82 | 475,482 |
2015-12-24 | $15.87 | $15.97 | $15.74 | $15.78 | $15.78 | 219,405 |
2015-12-23 | $15.99 | $16.06 | $15.70 | $15.92 | $15.92 | 482,620 |
2015-12-22 | $15.83 | $16.31 | $15.34 | $15.79 | $15.79 | 677,448 |
2015-12-21 | $16.33 | $16.48 | $15.67 | $15.86 | $15.86 | 928,529 |
2015-12-18 | $16.42 | $16.75 | $16.03 | $16.25 | $16.25 | 939,139 |
2015-12-17 | $16.37 | $16.58 | $16.00 | $16.16 | $16.16 | 486,078 |
2015-12-16 | $16.32 | $16.63 | $15.98 | $16.37 | $16.37 | 485,253 |
2015-12-15 | $16.42 | $16.67 | $16.08 | $16.21 | $16.21 | 540,440 |
2015-12-14 | $16.03 | $17.01 | $16.03 | $16.31 | $16.31 | 991,738 |
2015-12-11 | $15.74 | $16.08 | $15.67 | $15.97 | $15.97 | 904,875 |
2015-12-10 | $16.70 | $16.89 | $15.65 | $16.00 | $16.00 | 2,443,318 |
2015-12-09 | $14.00 | $17.42 | $14.00 | $17.08 | $17.08 | 7,359,938 |
2015-12-08 | $11.51 | $11.98 | $11.39 | $11.69 | $11.69 | 1,138,520 |
2015-12-07 | $11.53 | $11.91 | $11.10 | $11.58 | $11.58 | 547,261 |
2015-12-04 | $11.30 | $11.84 | $11.28 | $11.54 | $11.54 | 434,171 |
2015-12-03 | $12.37 | $12.48 | $11.16 | $11.37 | $11.37 | 549,604 |
2015-12-02 | $12.30 | $12.86 | $11.20 | $12.28 | $12.28 | 279,449 |
2015-12-01 | $12.05 | $12.39 | $12.03 | $12.31 | $12.31 | 476,664 |
2015-11-30 | $11.70 | $11.96 | $11.51 | $11.91 | $11.91 | 591,159 |
2015-11-27 | $11.77 | $11.93 | $11.59 | $11.72 | $11.72 | 137,139 |
2015-11-25 | $11.74 | $11.99 | $11.21 | $11.81 | $11.81 | 297,348 |
2015-11-24 | $11.12 | $11.79 | $11.02 | $11.62 | $11.62 | 303,648 |
2015-11-23 | $11.04 | $11.26 | $10.96 | $11.18 | $11.18 | 144,878 |
2015-11-20 | $10.91 | $11.12 | $10.85 | $11.01 | $11.01 | 155,746 |
2015-11-19 | $10.86 | $10.97 | $10.78 | $10.80 | $10.80 | 104,084 |
2015-11-18 | $10.70 | $10.91 | $10.60 | $10.91 | $10.91 | 177,946 |
2015-11-17 | $10.96 | $10.96 | $10.50 | $10.62 | $10.62 | 225,764 |
2015-11-16 | $10.55 | $10.90 | $10.41 | $10.88 | $10.88 | 294,252 |
2015-11-13 | $11.11 | $11.11 | $10.50 | $10.54 | $10.54 | 440,909 |
2015-11-12 | $11.28 | $11.49 | $11.13 | $11.31 | $11.31 | 273,466 |
2015-11-11 | $11.83 | $11.83 | $11.11 | $11.36 | $11.36 | 259,134 |
2015-11-10 | $12.00 | $12.19 | $11.55 | $11.90 | $11.90 | 248,106 |
2015-11-09 | $12.48 | $12.67 | $11.96 | $12.01 | $12.01 | 259,124 |
2015-11-06 | $12.50 | $12.57 | $12.21 | $12.52 | $12.52 | 237,345 |
2015-11-05 | $12.52 | $12.69 | $12.25 | $12.62 | $12.62 | 289,620 |
2015-11-04 | $12.71 | $12.71 | $12.22 | $12.49 | $12.49 | 199,329 |
2015-11-03 | $12.40 | $12.72 | $12.31 | $12.64 | $12.64 | 492,185 |
2015-11-02 | $12.47 | $12.69 | $11.65 | $12.42 | $12.42 | 580,877 |
2015-10-30 | $12.76 | $13.07 | $12.35 | $12.51 | $12.51 | 457,553 |
2015-10-29 | $12.65 | $12.88 | $12.42 | $12.79 | $12.79 | 434,789 |
2015-10-28 | $12.46 | $12.83 | $12.26 | $12.60 | $12.60 | 517,897 |
2015-10-27 | $12.70 | $12.83 | $12.22 | $12.37 | $12.37 | 510,707 |
2015-10-26 | $12.63 | $12.85 | $12.53 | $12.67 | $12.67 | 180,766 |
2015-10-23 | $12.87 | $12.87 | $12.31 | $12.61 | $12.61 | 344,149 |
2015-10-22 | $12.72 | $12.97 | $12.53 | $12.84 | $12.84 | 259,748 |
2015-10-21 | $13.06 | $13.13 | $12.65 | $12.69 | $12.69 | 226,768 |
2015-10-20 | $12.59 | $13.10 | $12.55 | $12.96 | $12.96 | 231,680 |
2015-10-19 | $12.78 | $13.00 | $12.56 | $12.62 | $12.62 | 222,837 |
2015-10-16 | $12.69 | $12.88 | $12.52 | $12.84 | $12.84 | 430,543 |
2015-10-15 | $12.49 | $12.71 | $12.04 | $12.70 | $12.70 | 385,322 |
2015-10-14 | $12.69 | $12.88 | $12.37 | $12.45 | $12.45 | 172,968 |
2015-10-13 | $12.43 | $12.98 | $12.33 | $12.69 | $12.69 | 478,003 |
2015-10-12 | $12.83 | $12.83 | $12.43 | $12.51 | $12.51 | 331,115 |
2015-10-09 | $13.17 | $13.35 | $12.47 | $12.78 | $12.78 | 446,730 |
2015-10-08 | $13.00 | $13.36 | $12.90 | $13.15 | $13.15 | 387,554 |
2015-10-07 | $12.86 | $13.31 | $12.67 | $12.99 | $12.99 | 324,687 |
2015-10-06 | $13.16 | $13.40 | $12.82 | $12.83 | $12.83 | 302,696 |
2015-10-05 | $12.79 | $13.40 | $12.79 | $13.21 | $13.21 | 480,017 |
2015-10-02 | $12.22 | $12.67 | $12.10 | $12.64 | $12.64 | 299,281 |
2015-10-01 | $12.68 | $12.68 | $12.06 | $12.33 | $12.33 | 420,509 |
2015-09-30 | $12.40 | $12.70 | $12.26 | $12.61 | $12.61 | 409,314 |
2015-09-29 | $12.41 | $12.48 | $12.22 | $12.24 | $12.24 | 257,089 |
2015-09-28 | $12.59 | $12.71 | $12.21 | $12.37 | $12.37 | 438,627 |
2015-09-25 | $13.15 | $13.21 | $12.61 | $12.62 | $12.62 | 339,497 |
2015-09-24 | $12.89 | $13.05 | $12.81 | $13.01 | $13.01 | 266,159 |
2015-09-23 | $13.16 | $13.30 | $12.75 | $12.91 | $12.91 | 263,854 |
2015-09-22 | $13.48 | $13.66 | $12.97 | $13.20 | $13.20 | 383,853 |
2015-09-21 | $13.70 | $13.77 | $13.54 | $13.62 | $13.62 | 311,611 |
2015-09-18 | $13.36 | $13.73 | $13.33 | $13.58 | $13.58 | 547,816 |
2015-09-17 | $13.79 | $13.87 | $13.48 | $13.51 | $13.51 | 258,998 |
2015-09-16 | $13.23 | $13.87 | $13.20 | $13.74 | $13.74 | 457,506 |
2015-09-15 | $12.96 | $13.25 | $12.89 | $13.19 | $13.19 | 346,927 |
2015-09-14 | $13.14 | $13.15 | $12.86 | $12.99 | $12.99 | 299,823 |
2015-09-11 | $13.47 | $13.53 | $12.93 | $13.14 | $13.14 | 426,110 |
2015-09-10 | $13.13 | $13.59 | $13.10 | $13.56 | $13.56 | 468,665 |
2015-09-09 | $13.38 | $13.83 | $13.04 | $13.07 | $13.07 | 522,359 |
2015-09-08 | $14.10 | $14.11 | $13.06 | $13.20 | $13.20 | 1,164,949 |
2015-09-04 | $13.75 | $14.16 | $13.75 | $13.95 | $13.95 | 772,614 |
2015-09-03 | $13.25 | $14.74 | $13.12 | $13.94 | $13.94 | 2,768,696 |
2015-09-02 | $12.55 | $13.51 | $12.06 | $13.32 | $13.32 | 5,133,765 |
2015-09-01 | $10.75 | $10.91 | $10.30 | $10.43 | $10.43 | 850,720 |
Vera Bradley Inc (VRA) News Headlines
Recent Vera Bradley Inc (VRA) News
Similar Companies to Vera Bradley Inc (VRA) in the Footwear & Accessories Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Nike Inc - Class B | NKE | Footwear & Accessories | Consumer Cyclical | 53,000 |
Foot Locker Inc | FL | Footwear & Accessories | Consumer Cyclical | 24,000 |
Skechers U S A Inc - Class A | SKX | Footwear & Accessories | Consumer Cyclical | 10,373 |
Crocs Inc | CROX | Footwear & Accessories | Consumer Cyclical | 10,000 |
Caleres Inc | CAL | Footwear & Accessories | Consumer Cyclical | 9,000 |
Wolverine World Wide Inc | WWW | Footwear & Accessories | Consumer Cyclical | 5,000 |
Steven Madden Ltd | SHOO | Footwear & Accessories | Consumer Cyclical | 3,938 |
Deckers Outdoor Corp | DECK | Footwear & Accessories | Consumer Cyclical | 3,600 |
Weyco Group Inc | WEYS | Footwear & Accessories | Consumer Cyclical | 1,200 |
Rocky Brands Inc | RCKY | Footwear & Accessories | Consumer Cyclical | 1,100 |