Amplify Lithium & Battery Technology ETF (BATT) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.29 ($0.04) 0.48%
Amplify Lithium & Battery Technology ETF - Daily Information
Click for more stock information on Amplify Lithium & Battery Technology ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.21 |
Previous Close | $8.29 |
High | $8.29 |
Low | $8.21 |
Adjusted Open | $8.21 |
Previous Adjusted Close | $8.29 |
Adjusted High | $8.29 |
Adjusted Low | $8.21 |
About Amplify Lithium & Battery Technology ETF (BATT)
The Fund is an actively managed ETF that seeks to provide investment exposure to companies principally engaged in the mining, exploration, production, development, processing or recycling of the metals and materials being utilized in advanced battery technologies ("Advanced Battery Materials"), currently Lithium, Cobalt, Nickel, Manganese and Graphite. Pursuant to this strategy, the Fund invest at least 80% of its net assets (including investment borrowings) in the securities of companies who (i) derive 50% or more of their revenue from the mining, exploration, production, development, processing or recycling of Advanced Battery Materials; or (ii) are in the top five and have at least 10% of global market share of any Advanced Battery Material, with Advanced Battery Materials as a primary source of revenue or net income for such company. The Fund's investment sub-advisers, Toroso Investment, LLC ("Toroso") and CSAT Investment Advisory, L.P., d/b/a Exponential ETFs ("Exponential," and with Toroso, the "Sub-Advisers"), identify companies complying with these standards based upon data and information available in a company's public regulatory filings, third-party research and other publicly available information. Toroso manages the investment strategy and portfolio selection. Exponential constructs and implements Toroso's trade decisions. In addition to meeting the standards set forth above, in order to be eligible for inclusion in the Fund a company's securities must comply with the following liquidity standards: ·A security must be listed and traded on a regulated stock exchange in the form of shares tradeable for non-U.S. investors without restrictions; ·A security must have a market capitalization of at least $75,000,000; and ·A security must have a minimum market capitalization value of at least $100 million over the previous six months. To determine portfolio weightings, the Sub-Adviser sorts eligible securities into one of four groups generally based upon the Advanced Battery Material to which they have the most exposure. Companies with a predominant exposure to Lithium, Cobalt and Nickel, respectively, are each separated into their own group. The final group is composed of companies with a predominant exposure to Manganese or Graphite, as well as companies engaged in the recycling of Advanced Battery Materials. The securities within each group are initially equally weighted. The portfolio weight assigned to each group is determined based upon a model developed by the Sub-Adviser which incorporates information related to the current balance between supply and demand for each Advanced Battery Material, forecasted demand growth, commodity price outlook, likelihood of new supply discovery and regulatory and geo-political risk. The model adjusts these group weights on an annual basis. While securities within a group are initially equally weighted, the Sub-Adviser may adjust individual security weights within the group. Factors that may cause the Sub-Adviser to tactically adjust the security weights include (i) the financial fundamentals of a company; (ii) the inventory and reserves of an Advanced Battery Material relative to its price; (iii) a company's Environmental, Social and Governance (ESG) score; and (iv) the discovery of new reserves or other causes of increased or new Advanced Battery Material production. The Sub-Adviser expects that, under normal market conditions, the Fund's portfolio will consist of between 35 and 55 securities. These securities may be issued by small, medium and large capitalization companies operating in both emerging and developed market countries. The Fund may purchase equity securities that trade on U.S. or non-U.S. securities exchanges and in the securities of non-U.S. companies that utilize American Depositary Receipts or Global Depositary Receipts to list on certain exchanges. To the extent that the security of a non-U.S. issuer is available as an American Depositary Receipt, the Fund will purchase the American Depositary Receipt, provided that the American Depositary Receipt's liquidity is comparable to that of the issuer's equity security. The Fund may invest up to 20% of its net assets in derivative instruments for the purposes of obtaining equity exposure underlying its investment strategy. The Fund currently anticipates that any such derivatives exposure would be obtained primarily through swap arrangements on such equity securities. Concentration Policy. The Fund will concentrate (i.e., invest more than 25% of the value of its total assets) in the securities of companies comprising the metals and mining industry. As of January 1, 2020, the Fund has exposure to Australian companies.
Invest in Amplify Lithium & Battery Technology ETF (BATT)
Historical Stock Data for Amplify Lithium & Battery Technology ETF (BATT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $8.21 | $8.29 | $8.21 | $8.29 | $8.29 | 12,155 |
2025-04-24 | $8.11 | $8.29 | $8.09 | $8.25 | $8.25 | 18,705 |
2025-04-23 | $8.08 | $8.24 | $8.03 | $8.07 | $8.07 | 34,809 |
2025-04-22 | $7.82 | $7.94 | $7.81 | $7.86 | $7.86 | 17,759 |
2025-04-21 | $7.76 | $7.83 | $7.60 | $7.67 | $7.67 | 14,368 |
2025-04-17 | $7.76 | $7.80 | $7.74 | $7.75 | $7.75 | 10,094 |
2025-04-16 | $7.73 | $7.84 | $7.62 | $7.66 | $7.66 | 13,901 |
2025-04-15 | $7.90 | $7.91 | $7.77 | $7.84 | $7.84 | 39,904 |
2025-04-14 | $7.78 | $7.94 | $7.78 | $7.86 | $7.86 | 11,858 |
2025-04-11 | $7.47 | $7.70 | $7.47 | $7.68 | $7.68 | 7,543 |
2025-04-10 | $7.41 | $7.53 | $7.22 | $7.37 | $7.37 | 23,996 |
2025-04-09 | $6.94 | $7.66 | $6.88 | $7.51 | $7.51 | 22,497 |
2025-04-08 | $7.35 | $7.35 | $6.78 | $6.89 | $6.89 | 20,807 |
2025-04-07 | $6.95 | $7.36 | $6.90 | $7.09 | $7.09 | 53,258 |
2025-04-04 | $7.62 | $7.66 | $7.20 | $7.35 | $7.35 | 26,078 |
2025-04-03 | $8.07 | $8.11 | $7.97 | $7.97 | $7.97 | 29,073 |
2025-04-02 | $8.28 | $8.39 | $8.28 | $8.36 | $8.36 | 19,516 |
2025-04-01 | $8.32 | $8.42 | $8.32 | $8.40 | $8.40 | 5,503 |
2025-03-31 | $8.35 | $8.38 | $8.27 | $8.35 | $8.35 | 21,497 |
2025-03-28 | $8.65 | $8.66 | $8.50 | $8.54 | $8.54 | 10,662 |
2025-03-27 | $8.74 | $8.80 | $8.67 | $8.73 | $8.73 | 18,547 |
2025-03-26 | $8.93 | $8.93 | $8.75 | $8.79 | $8.79 | 13,277 |
2025-03-25 | $8.87 | $8.94 | $8.87 | $8.93 | $8.93 | 12,382 |
2025-03-24 | $8.87 | $8.93 | $8.84 | $8.86 | $8.86 | 14,434 |
2025-03-21 | $8.73 | $8.76 | $8.67 | $8.76 | $8.76 | 24,606 |
2025-03-20 | $8.95 | $8.98 | $8.90 | $8.96 | $8.96 | 9,173 |
2025-03-19 | $8.96 | $9.02 | $8.93 | $9.02 | $9.02 | 11,563 |
2025-03-18 | $8.95 | $8.95 | $8.85 | $8.95 | $8.95 | 25,850 |
2025-03-17 | $8.82 | $8.95 | $8.82 | $8.93 | $8.93 | 11,349 |
2025-03-14 | $8.73 | $8.80 | $8.73 | $8.80 | $8.80 | 21,946 |
2025-03-13 | $8.57 | $8.65 | $8.53 | $8.64 | $8.64 | 14,757 |
2025-03-12 | $8.60 | $8.63 | $8.52 | $8.60 | $8.60 | 16,014 |
2025-03-11 | $8.45 | $8.55 | $8.41 | $8.55 | $8.55 | 52,067 |
2025-03-10 | $8.52 | $8.56 | $8.34 | $8.39 | $8.39 | 21,490 |
2025-03-07 | $8.62 | $8.71 | $8.59 | $8.69 | $8.69 | 16,045 |
2025-03-06 | $8.66 | $8.74 | $8.61 | $8.62 | $8.62 | 29,428 |
2025-03-05 | $8.47 | $8.65 | $8.47 | $8.65 | $8.65 | 26,838 |
2025-03-04 | $8.25 | $8.42 | $8.18 | $8.33 | $8.33 | 21,175 |
2025-03-03 | $8.68 | $8.74 | $8.39 | $8.41 | $8.41 | 46,579 |
2025-02-28 | $8.54 | $8.59 | $8.50 | $8.57 | $8.57 | 23,939 |
2025-02-27 | $8.88 | $8.89 | $8.75 | $8.75 | $8.75 | 14,873 |
2025-02-26 | $8.88 | $8.98 | $8.83 | $8.85 | $8.85 | 19,100 |
2025-02-25 | $8.87 | $8.90 | $8.74 | $8.82 | $8.82 | 32,023 |
2025-02-24 | $8.95 | $8.95 | $8.83 | $8.87 | $8.87 | 31,998 |
2025-02-21 | $9.15 | $9.17 | $8.96 | $8.97 | $8.97 | 19,964 |
2025-02-20 | $9.10 | $9.13 | $9.05 | $9.11 | $9.11 | 30,098 |
2025-02-19 | $9.02 | $9.03 | $8.99 | $8.99 | $8.99 | 17,542 |
2025-02-18 | $9.03 | $9.09 | $9.01 | $9.03 | $9.03 | 21,127 |
2025-02-14 | $9.09 | $9.12 | $9.02 | $9.08 | $9.08 | 18,383 |
2025-02-13 | $8.83 | $9.01 | $8.83 | $9.00 | $9.00 | 28,443 |
2025-02-12 | $8.66 | $8.88 | $8.66 | $8.80 | $8.80 | 22,157 |
2025-02-11 | $8.75 | $8.80 | $8.70 | $8.70 | $8.70 | 41,381 |
2025-02-10 | $8.97 | $9.01 | $8.94 | $8.98 | $8.98 | 21,122 |
2025-02-07 | $8.99 | $9.08 | $8.89 | $8.93 | $8.93 | 21,240 |
2025-02-06 | $8.86 | $8.95 | $8.85 | $8.88 | $8.88 | 19,805 |
2025-02-05 | $8.81 | $8.86 | $8.76 | $8.82 | $8.82 | 24,474 |
2025-02-04 | $8.70 | $8.85 | $8.70 | $8.81 | $8.81 | 33,243 |
2025-02-03 | $8.53 | $8.72 | $8.50 | $8.63 | $8.63 | 46,314 |
2025-01-31 | $8.94 | $9.04 | $8.81 | $8.81 | $8.81 | 16,887 |
2025-01-30 | $8.91 | $9.02 | $8.91 | $8.98 | $8.98 | 35,368 |
2025-01-29 | $8.86 | $8.91 | $8.76 | $8.79 | $8.79 | 46,704 |
2025-01-28 | $8.88 | $8.88 | $8.73 | $8.83 | $8.83 | 33,838 |
2025-01-27 | $8.93 | $9.03 | $8.90 | $8.93 | $8.93 | 29,838 |
2025-01-24 | $9.12 | $9.23 | $9.12 | $9.14 | $9.14 | 31,668 |
2025-01-23 | $9.01 | $9.09 | $8.98 | $9.09 | $9.09 | 50,147 |
2025-01-22 | $9.23 | $9.23 | $9.07 | $9.07 | $9.07 | 36,325 |
2025-01-21 | $9.24 | $9.24 | $9.08 | $9.21 | $9.21 | 25,993 |
2025-01-17 | $9.10 | $9.24 | $9.10 | $9.11 | $9.11 | 44,287 |
2025-01-16 | $9.09 | $9.09 | $9.04 | $9.06 | $9.06 | 20,050 |
2025-01-15 | $9.00 | $9.09 | $8.97 | $9.09 | $9.09 | 41,678 |
2025-01-14 | $8.92 | $8.98 | $8.81 | $8.84 | $8.84 | 12,388 |
2025-01-13 | $8.69 | $8.75 | $8.64 | $8.75 | $8.75 | 27,834 |
2025-01-10 | $8.60 | $8.87 | $8.60 | $8.75 | $8.75 | 104,081 |
2025-01-08 | $9.00 | $9.08 | $8.86 | $8.94 | $8.94 | 54,930 |
2025-01-07 | $9.24 | $9.33 | $9.08 | $9.09 | $9.09 | 38,756 |
2025-01-06 | $9.24 | $9.29 | $9.15 | $9.20 | $9.20 | 70,967 |
2025-01-03 | $8.85 | $9.06 | $8.85 | $9.04 | $9.04 | 70,308 |
2025-01-02 | $8.74 | $8.90 | $8.74 | $8.79 | $8.79 | 87,762 |
2024-12-31 | $8.87 | $8.95 | $8.74 | $8.80 | $8.80 | 110,416 |
2024-12-30 | $8.86 | $8.99 | $8.80 | $8.86 | $8.86 | 109,675 |
2024-12-27 | $9.30 | $9.35 | $9.22 | $9.27 | $8.99 | 16,581 |
2024-12-26 | $9.21 | $9.39 | $9.21 | $9.37 | $9.08 | 41,525 |
2024-12-24 | $9.21 | $9.29 | $9.20 | $9.28 | $9.00 | 18,665 |
2024-12-23 | $9.11 | $9.26 | $9.11 | $9.26 | $8.98 | 53,551 |
2024-12-20 | $8.91 | $9.24 | $8.91 | $9.11 | $8.83 | 89,327 |
2024-12-19 | $9.14 | $9.15 | $8.97 | $8.99 | $8.72 | 51,719 |
2024-12-18 | $9.34 | $9.40 | $8.95 | $9.02 | $8.74 | 53,760 |
2024-12-17 | $9.24 | $9.37 | $9.24 | $9.37 | $9.08 | 57,458 |
2024-12-16 | $9.26 | $9.37 | $9.25 | $9.32 | $9.04 | 56,571 |
2024-12-13 | $9.37 | $9.37 | $9.26 | $9.35 | $9.06 | 38,740 |
2024-12-12 | $9.42 | $9.49 | $9.40 | $9.40 | $9.11 | 20,808 |
2024-12-11 | $9.51 | $9.51 | $9.36 | $9.42 | $9.13 | 38,956 |
2024-12-10 | $9.60 | $9.60 | $9.43 | $9.48 | $9.19 | 28,015 |
2024-12-09 | $9.57 | $9.85 | $9.57 | $9.73 | $9.43 | 83,244 |
2024-12-06 | $9.39 | $9.43 | $9.34 | $9.38 | $9.09 | 25,780 |
2024-12-05 | $9.28 | $9.37 | $9.28 | $9.31 | $9.03 | 63,636 |
2024-12-04 | $9.36 | $9.38 | $9.30 | $9.31 | $9.03 | 60,347 |
2024-12-03 | $9.36 | $9.39 | $9.26 | $9.36 | $9.07 | 23,722 |
2024-12-02 | $9.41 | $9.47 | $9.40 | $9.43 | $9.14 | 28,768 |
2024-11-29 | $9.28 | $9.44 | $9.28 | $9.44 | $9.15 | 16,671 |
2024-11-27 | $9.25 | $9.40 | $9.24 | $9.28 | $9.00 | 22,774 |
2024-11-26 | $9.35 | $9.35 | $9.22 | $9.26 | $8.98 | 42,550 |
2024-11-25 | $9.43 | $9.49 | $9.39 | $9.47 | $9.18 | 38,831 |
2024-11-22 | $9.23 | $9.35 | $9.22 | $9.35 | $9.06 | 57,436 |
2024-11-21 | $9.22 | $9.33 | $9.22 | $9.27 | $8.99 | 33,609 |
2024-11-20 | $9.21 | $9.25 | $9.17 | $9.23 | $8.95 | 28,667 |
2024-11-19 | $9.14 | $9.30 | $9.14 | $9.28 | $9.00 | 51,750 |
2024-11-18 | $9.10 | $9.25 | $9.10 | $9.19 | $8.91 | 24,291 |
2024-11-15 | $9.00 | $9.07 | $9.00 | $9.03 | $8.75 | 54,283 |
2024-11-14 | $9.25 | $9.30 | $9.11 | $9.11 | $8.83 | 22,615 |
2024-11-13 | $9.42 | $9.49 | $9.33 | $9.36 | $9.07 | 26,829 |
2024-11-12 | $9.50 | $9.50 | $9.27 | $9.35 | $9.06 | 27,145 |
2024-11-11 | $9.47 | $9.55 | $9.45 | $9.53 | $9.24 | 46,435 |
2024-11-08 | $9.31 | $9.36 | $9.22 | $9.34 | $9.06 | 42,606 |
2024-11-07 | $9.38 | $9.55 | $9.38 | $9.52 | $9.23 | 36,449 |
2024-11-06 | $9.20 | $9.25 | $9.11 | $9.22 | $8.94 | 77,477 |
2024-11-05 | $9.41 | $9.51 | $9.41 | $9.48 | $9.19 | 40,654 |
2024-11-04 | $9.31 | $9.43 | $9.30 | $9.30 | $9.02 | 27,071 |
2024-11-01 | $9.26 | $9.36 | $9.24 | $9.31 | $9.03 | 21,585 |
2024-10-31 | $9.31 | $9.35 | $9.15 | $9.20 | $8.92 | 18,119 |
2024-10-30 | $9.40 | $9.48 | $9.38 | $9.38 | $9.09 | 19,186 |
2024-10-29 | $9.61 | $9.61 | $9.49 | $9.50 | $9.21 | 41,407 |
2024-10-28 | $9.10 | $9.69 | $9.10 | $9.64 | $9.35 | 40,718 |
2024-10-25 | $9.38 | $9.50 | $9.38 | $9.43 | $9.43 | 32,156 |
2024-10-24 | $9.20 | $9.34 | $9.20 | $9.34 | $9.34 | 30,305 |
2024-10-23 | $9.19 | $9.23 | $9.10 | $9.12 | $9.12 | 27,620 |
2024-10-22 | $9.20 | $9.28 | $9.17 | $9.24 | $9.24 | 16,630 |
2024-10-21 | $9.23 | $9.30 | $9.17 | $9.22 | $9.22 | 24,708 |
2024-10-18 | $9.29 | $9.33 | $9.28 | $9.31 | $9.31 | 27,713 |
2024-10-17 | $9.26 | $9.26 | $9.11 | $9.13 | $9.13 | 69,801 |
2024-10-16 | $9.32 | $9.34 | $9.27 | $9.34 | $9.34 | 23,491 |
2024-10-15 | $9.40 | $9.40 | $9.20 | $9.20 | $9.20 | 23,272 |
2024-10-14 | $9.48 | $9.55 | $9.47 | $9.49 | $9.49 | 27,363 |
2024-10-11 | $9.50 | $9.65 | $9.46 | $9.62 | $9.62 | 12,753 |
2024-10-10 | $9.76 | $9.76 | $9.60 | $9.61 | $9.61 | 22,961 |
2024-10-09 | $9.66 | $9.76 | $9.60 | $9.75 | $9.75 | 37,187 |
2024-10-08 | $10.03 | $10.03 | $9.80 | $9.83 | $9.83 | 69,569 |
2024-10-07 | $10.00 | $10.20 | $10.00 | $10.14 | $10.14 | 68,905 |
2024-10-04 | $9.79 | $9.87 | $9.79 | $9.87 | $9.87 | 28,288 |
2024-10-03 | $9.69 | $9.76 | $9.64 | $9.71 | $9.71 | 63,717 |
2024-10-02 | $9.80 | $9.88 | $9.74 | $9.88 | $9.88 | 32,620 |
2024-10-01 | $9.67 | $9.73 | $9.53 | $9.70 | $9.70 | 122,866 |
2024-09-30 | $9.73 | $9.83 | $9.58 | $9.65 | $9.65 | 81,979 |
2024-09-27 | $9.48 | $9.66 | $9.48 | $9.60 | $9.60 | 45,004 |
2024-09-26 | $9.24 | $9.39 | $9.24 | $9.37 | $9.37 | 44,231 |
2024-09-25 | $9.05 | $9.05 | $8.94 | $8.95 | $8.95 | 74,394 |
2024-09-24 | $8.88 | $9.06 | $8.88 | $9.06 | $9.06 | 42,138 |
2024-09-23 | $8.56 | $8.65 | $8.56 | $8.60 | $8.60 | 16,909 |
2024-09-20 | $8.64 | $8.64 | $8.46 | $8.51 | $8.51 | 15,178 |
2024-09-19 | $8.63 | $8.68 | $8.58 | $8.64 | $8.64 | 14,868 |
2024-09-18 | $8.48 | $8.60 | $8.41 | $8.42 | $8.42 | 45,194 |
2024-09-17 | $8.51 | $8.60 | $8.47 | $8.50 | $8.50 | 28,096 |
2024-09-16 | $8.46 | $8.51 | $8.39 | $8.48 | $8.48 | 18,443 |
2024-09-13 | $8.39 | $8.45 | $8.39 | $8.44 | $8.44 | 19,608 |
2024-09-12 | $8.37 | $8.43 | $8.31 | $8.40 | $8.40 | 47,164 |
2024-09-11 | $8.21 | $8.38 | $8.15 | $8.38 | $8.38 | 42,391 |
2024-09-10 | $8.01 | $8.01 | $7.91 | $8.00 | $8.00 | 37,998 |
2024-09-09 | $8.08 | $8.10 | $8.01 | $8.07 | $8.07 | 45,475 |
2024-09-06 | $8.17 | $8.25 | $7.95 | $7.95 | $7.95 | 25,823 |
2024-09-05 | $8.31 | $8.33 | $8.25 | $8.31 | $8.31 | 40,464 |
2024-09-04 | $8.18 | $8.30 | $8.18 | $8.23 | $8.23 | 15,041 |
2024-09-03 | $8.41 | $8.44 | $8.22 | $8.22 | $8.22 | 30,321 |
2024-08-30 | $8.54 | $8.56 | $8.47 | $8.51 | $8.51 | 23,896 |
2024-08-29 | $8.44 | $8.55 | $8.44 | $8.50 | $8.50 | 31,098 |
2024-08-28 | $8.51 | $8.51 | $8.30 | $8.34 | $8.34 | 51,450 |
2024-08-27 | $8.58 | $8.63 | $8.53 | $8.58 | $8.58 | 412,911 |
2024-08-26 | $8.59 | $8.69 | $8.55 | $8.61 | $8.61 | 49,546 |
2024-08-23 | $8.44 | $8.63 | $8.44 | $8.61 | $8.61 | 24,384 |
2024-08-22 | $8.51 | $8.55 | $8.40 | $8.41 | $8.41 | 21,129 |
2024-08-21 | $8.39 | $8.57 | $8.39 | $8.55 | $8.55 | 29,466 |
2024-08-20 | $8.45 | $8.45 | $8.30 | $8.36 | $8.36 | 18,576 |
2024-08-19 | $8.35 | $8.45 | $8.31 | $8.43 | $8.43 | 11,691 |
2024-08-16 | $8.23 | $8.40 | $8.23 | $8.33 | $8.33 | 24,611 |
2024-08-15 | $8.14 | $8.30 | $8.14 | $8.28 | $8.28 | 16,605 |
2024-08-14 | $8.14 | $8.14 | $8.05 | $8.09 | $8.09 | 56,379 |
2024-08-13 | $8.05 | $8.20 | $8.05 | $8.19 | $8.19 | 15,934 |
2024-08-12 | $8.03 | $8.07 | $7.99 | $7.99 | $7.99 | 40,483 |
2024-08-09 | $8.05 | $8.10 | $8.00 | $8.07 | $8.07 | 22,132 |
2024-08-08 | $7.88 | $8.07 | $7.88 | $8.06 | $8.06 | 39,991 |
2024-08-07 | $8.03 | $8.10 | $7.87 | $7.89 | $7.89 | 41,398 |
2024-08-06 | $8.00 | $8.08 | $7.93 | $8.03 | $8.03 | 56,385 |
2024-08-05 | $7.74 | $8.06 | $7.72 | $8.00 | $8.00 | 160,341 |
2024-08-02 | $8.36 | $8.36 | $8.27 | $8.36 | $8.36 | 27,824 |
2024-08-01 | $8.79 | $8.83 | $8.49 | $8.51 | $8.51 | 64,285 |
2024-07-31 | $8.78 | $8.94 | $8.78 | $8.83 | $8.83 | 23,315 |
2024-07-30 | $8.68 | $8.71 | $8.61 | $8.66 | $8.66 | 21,205 |
2024-07-29 | $8.80 | $8.80 | $8.65 | $8.72 | $8.72 | 46,428 |
2024-07-26 | $8.77 | $8.80 | $8.72 | $8.80 | $8.80 | 16,037 |
2024-07-25 | $8.70 | $8.82 | $8.61 | $8.69 | $8.69 | 39,505 |
2024-07-24 | $8.88 | $8.88 | $8.67 | $8.70 | $8.70 | 25,634 |
2024-07-23 | $9.00 | $9.00 | $8.91 | $8.96 | $8.96 | 33,650 |
2024-07-22 | $9.06 | $9.06 | $9.01 | $9.04 | $9.04 | 18,057 |
2024-07-19 | $9.15 | $9.15 | $9.08 | $9.13 | $9.13 | 25,023 |
2024-07-18 | $9.35 | $9.39 | $9.14 | $9.19 | $9.19 | 38,610 |
2024-07-17 | $9.38 | $9.48 | $9.27 | $9.31 | $9.31 | 36,371 |
2024-07-16 | $9.40 | $9.54 | $9.35 | $9.51 | $9.51 | 37,191 |
2024-07-15 | $9.47 | $9.48 | $9.38 | $9.44 | $9.44 | 32,662 |
2024-07-12 | $9.43 | $9.62 | $9.43 | $9.61 | $9.61 | 49,931 |
2024-07-11 | $9.39 | $9.50 | $9.33 | $9.37 | $9.37 | 22,897 |
2024-07-10 | $9.21 | $9.33 | $9.20 | $9.29 | $9.29 | 32,912 |
2024-07-09 | $9.20 | $9.24 | $9.16 | $9.19 | $9.19 | 23,145 |
2024-07-08 | $9.21 | $9.27 | $9.17 | $9.19 | $9.19 | 35,496 |
2024-07-05 | $9.18 | $9.28 | $9.11 | $9.23 | $9.23 | 64,959 |
2024-07-03 | $8.92 | $9.23 | $8.92 | $9.17 | $9.17 | 34,765 |
2024-07-02 | $8.80 | $8.87 | $8.80 | $8.85 | $8.85 | 29,368 |
2024-07-01 | $8.82 | $8.90 | $8.82 | $8.84 | $8.84 | 19,726 |
2024-06-28 | $8.84 | $8.87 | $8.71 | $8.79 | $8.79 | 28,671 |
2024-06-27 | $8.85 | $8.88 | $8.80 | $8.88 | $8.88 | 30,633 |
2024-06-26 | $8.80 | $8.94 | $8.80 | $8.90 | $8.90 | 32,314 |
2024-06-25 | $8.83 | $8.83 | $8.74 | $8.79 | $8.79 | 38,982 |
2024-06-24 | $8.82 | $8.85 | $8.78 | $8.84 | $8.84 | 50,970 |
2024-06-21 | $8.79 | $8.82 | $8.75 | $8.77 | $8.77 | 43,591 |
2024-06-20 | $8.88 | $9.05 | $8.84 | $8.89 | $8.89 | 63,883 |
2024-06-18 | $8.93 | $9.01 | $8.93 | $8.98 | $8.98 | 80,994 |
2024-06-17 | $8.87 | $8.98 | $8.85 | $8.92 | $8.92 | 28,423 |
2024-06-14 | $9.01 | $9.03 | $8.91 | $8.95 | $8.95 | 36,257 |
2024-06-13 | $9.21 | $9.26 | $9.08 | $9.11 | $9.11 | 44,683 |
2024-06-12 | $9.26 | $9.41 | $9.23 | $9.23 | $9.23 | 44,673 |
2024-06-11 | $9.18 | $9.24 | $9.09 | $9.19 | $9.19 | 33,513 |
2024-06-10 | $9.17 | $9.28 | $9.17 | $9.25 | $9.25 | 24,761 |
2024-06-07 | $9.24 | $9.32 | $9.16 | $9.17 | $9.17 | 19,095 |
2024-06-06 | $9.31 | $9.39 | $9.28 | $9.35 | $9.35 | 47,031 |
2024-06-05 | $9.30 | $9.38 | $9.28 | $9.36 | $9.36 | 37,161 |
2024-06-04 | $9.34 | $9.35 | $9.27 | $9.33 | $9.33 | 24,313 |
2024-06-03 | $9.50 | $9.50 | $9.39 | $9.45 | $9.45 | 10,433 |
2024-05-31 | $9.43 | $9.54 | $9.27 | $9.37 | $9.37 | 23,197 |
2024-05-30 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 27,565 |
2024-05-29 | $9.42 | $9.42 | $9.34 | $9.34 | $9.34 | 23,320 |
2024-05-28 | $9.48 | $9.58 | $9.48 | $9.49 | $9.49 | 29,834 |
2024-05-24 | $9.33 | $9.49 | $9.33 | $9.48 | $9.48 | 19,550 |
2024-05-23 | $9.52 | $9.52 | $9.30 | $9.33 | $9.33 | 29,852 |
2024-05-22 | $9.57 | $9.64 | $9.52 | $9.52 | $9.52 | 22,974 |
2024-05-21 | $9.65 | $9.66 | $9.60 | $9.62 | $9.62 | 22,634 |
2024-05-20 | $9.71 | $9.72 | $9.65 | $9.69 | $9.69 | 35,649 |
2024-05-17 | $9.57 | $9.75 | $9.57 | $9.72 | $9.72 | 47,947 |
2024-05-16 | $9.57 | $9.63 | $9.54 | $9.56 | $9.56 | 60,709 |
2024-05-15 | $9.67 | $9.74 | $9.54 | $9.58 | $9.58 | 27,109 |
2024-05-14 | $9.50 | $9.68 | $9.50 | $9.63 | $9.63 | 45,634 |
2024-05-13 | $9.43 | $9.45 | $9.35 | $9.42 | $9.42 | 37,191 |
2024-05-10 | $9.50 | $9.50 | $9.31 | $9.34 | $9.34 | 19,237 |
2024-05-09 | $9.37 | $9.50 | $9.35 | $9.46 | $9.46 | 40,656 |
2024-05-08 | $9.40 | $9.45 | $9.36 | $9.41 | $9.41 | 39,058 |
2024-05-07 | $9.54 | $9.61 | $9.51 | $9.53 | $9.53 | 29,212 |
2024-05-06 | $9.56 | $9.65 | $9.54 | $9.61 | $9.61 | 29,195 |
2024-05-03 | $9.47 | $9.54 | $9.44 | $9.49 | $9.49 | 31,893 |
2024-05-02 | $9.33 | $9.46 | $9.25 | $9.45 | $9.45 | 39,378 |
2024-05-01 | $9.16 | $9.30 | $9.14 | $9.17 | $9.17 | 26,344 |
2024-04-30 | $9.25 | $9.37 | $9.17 | $9.20 | $9.20 | 19,515 |
2024-04-29 | $9.22 | $9.40 | $9.22 | $9.40 | $9.40 | 33,377 |
2024-04-26 | $8.98 | $9.10 | $8.98 | $9.05 | $9.05 | 38,870 |
2024-04-25 | $8.81 | $8.93 | $8.79 | $8.92 | $8.92 | 21,707 |
2024-04-24 | $8.92 | $8.96 | $8.85 | $8.90 | $8.90 | 25,493 |
2024-04-23 | $8.76 | $8.92 | $8.76 | $8.85 | $8.85 | 44,539 |
2024-04-22 | $8.81 | $8.91 | $8.80 | $8.86 | $8.86 | 27,804 |
2024-04-19 | $8.88 | $8.95 | $8.85 | $8.86 | $8.86 | 27,086 |
2024-04-18 | $8.99 | $9.10 | $8.94 | $8.97 | $8.97 | 67,904 |
2024-04-17 | $8.98 | $9.09 | $8.98 | $8.98 | $8.98 | 24,141 |
2024-04-16 | $9.00 | $9.05 | $8.95 | $8.99 | $8.99 | 34,003 |
2024-04-15 | $9.36 | $9.36 | $9.12 | $9.19 | $9.19 | 14,210 |
2024-04-12 | $9.35 | $9.36 | $9.19 | $9.25 | $9.25 | 29,343 |
2024-04-11 | $9.45 | $9.50 | $9.35 | $9.44 | $9.44 | 28,408 |
2024-04-10 | $9.39 | $9.47 | $9.36 | $9.41 | $9.41 | 24,161 |
2024-04-09 | $9.52 | $9.62 | $9.52 | $9.61 | $9.61 | 35,011 |
2024-04-08 | $9.48 | $9.50 | $9.42 | $9.49 | $9.49 | 32,855 |
2024-04-05 | $9.35 | $9.40 | $9.29 | $9.31 | $9.31 | 31,666 |
2024-04-04 | $9.50 | $9.60 | $9.36 | $9.36 | $9.36 | 92,489 |
2024-04-03 | $9.30 | $9.44 | $9.30 | $9.42 | $9.42 | 36,110 |
2024-04-02 | $9.35 | $9.40 | $9.33 | $9.38 | $9.38 | 57,331 |
2024-04-01 | $9.42 | $9.47 | $9.38 | $9.43 | $9.43 | 38,204 |
2024-03-28 | $9.37 | $9.46 | $9.36 | $9.45 | $9.45 | 18,995 |
2024-03-27 | $9.38 | $9.41 | $9.28 | $9.41 | $9.41 | 63,922 |
2024-03-26 | $9.35 | $9.43 | $9.28 | $9.28 | $9.28 | 30,838 |
2024-03-25 | $9.33 | $9.43 | $9.33 | $9.37 | $9.37 | 23,202 |
2024-03-22 | $9.35 | $9.39 | $9.32 | $9.32 | $9.32 | 44,777 |
2024-03-21 | $9.47 | $9.54 | $9.45 | $9.45 | $9.45 | 29,612 |
2024-03-20 | $9.31 | $9.55 | $9.30 | $9.49 | $9.49 | 43,099 |
2024-03-19 | $9.30 | $9.37 | $9.23 | $9.30 | $9.30 | 31,165 |
2024-03-18 | $9.49 | $9.49 | $9.36 | $9.40 | $9.40 | 33,279 |
2024-03-15 | $9.28 | $9.35 | $9.25 | $9.31 | $9.31 | 25,527 |
2024-03-14 | $9.44 | $9.51 | $9.25 | $9.30 | $9.30 | 26,339 |
2024-03-13 | $9.44 | $9.59 | $9.44 | $9.46 | $9.46 | 39,597 |
2024-03-12 | $9.44 | $9.50 | $9.39 | $9.44 | $9.44 | 36,958 |
2024-03-11 | $9.21 | $9.34 | $9.21 | $9.31 | $9.31 | 59,079 |
2024-03-08 | $9.24 | $9.34 | $9.14 | $9.15 | $9.15 | 31,670 |
2024-03-07 | $9.18 | $9.29 | $9.17 | $9.22 | $9.22 | 69,037 |
2024-03-06 | $9.09 | $9.21 | $9.06 | $9.12 | $9.12 | 35,711 |
2024-03-05 | $9.05 | $9.08 | $8.97 | $8.97 | $8.97 | 41,091 |
2024-03-04 | $9.31 | $9.31 | $9.05 | $9.19 | $9.19 | 61,243 |
2024-03-01 | $9.30 | $9.43 | $9.24 | $9.40 | $9.40 | 43,950 |
2024-02-29 | $9.20 | $9.30 | $9.15 | $9.29 | $9.29 | 38,745 |
2024-02-28 | $9.03 | $9.10 | $8.99 | $9.05 | $9.05 | 72,987 |
2024-02-27 | $9.11 | $9.15 | $9.06 | $9.12 | $9.12 | 44,982 |
2024-02-26 | $8.89 | $8.98 | $8.89 | $8.97 | $8.97 | 49,719 |
2024-02-23 | $8.90 | $8.93 | $8.84 | $8.86 | $8.86 | 31,038 |
2024-02-22 | $8.97 | $8.99 | $8.86 | $8.92 | $8.92 | 91,350 |
2024-02-21 | $8.96 | $9.06 | $8.92 | $8.94 | $8.94 | 70,551 |
2024-02-20 | $9.09 | $9.11 | $8.90 | $8.98 | $8.98 | 75,195 |
2024-02-16 | $9.11 | $9.19 | $9.11 | $9.19 | $9.19 | 55,533 |
2024-02-15 | $8.89 | $9.04 | $8.89 | $9.01 | $9.01 | 52,392 |
2024-02-14 | $8.86 | $8.89 | $8.81 | $8.89 | $8.89 | 48,379 |
2024-02-13 | $8.86 | $8.90 | $8.71 | $8.79 | $8.79 | 39,251 |
2024-02-12 | $8.93 | $9.11 | $8.91 | $9.02 | $9.02 | 45,260 |
2024-02-09 | $8.86 | $8.92 | $8.81 | $8.92 | $8.92 | 61,049 |
2024-02-08 | $8.84 | $8.89 | $8.78 | $8.87 | $8.87 | 50,459 |
2024-02-07 | $8.83 | $8.88 | $8.74 | $8.82 | $8.82 | 55,267 |
2024-02-06 | $8.65 | $8.79 | $8.65 | $8.78 | $8.78 | 48,341 |
2024-02-05 | $8.70 | $8.71 | $8.56 | $8.59 | $8.59 | 38,345 |
2024-02-02 | $8.80 | $8.83 | $8.71 | $8.76 | $8.76 | 37,748 |
2024-02-01 | $8.89 | $8.95 | $8.82 | $8.91 | $8.91 | 60,673 |
2024-01-31 | $8.91 | $9.04 | $8.85 | $8.85 | $8.85 | 37,732 |
2024-01-30 | $8.96 | $8.98 | $8.87 | $8.90 | $8.90 | 55,252 |
2024-01-29 | $8.95 | $9.06 | $8.86 | $9.06 | $9.06 | 73,154 |
2024-01-26 | $9.00 | $9.08 | $8.96 | $9.02 | $9.02 | 72,361 |
2024-01-25 | $9.06 | $9.08 | $8.92 | $8.98 | $8.98 | 54,403 |
2024-01-24 | $9.28 | $9.33 | $9.12 | $9.13 | $9.13 | 35,407 |
2024-01-23 | $9.06 | $9.16 | $9.03 | $9.10 | $9.10 | 108,167 |
2024-01-22 | $9.01 | $9.05 | $8.93 | $9.00 | $9.00 | 80,111 |
2024-01-19 | $9.10 | $9.12 | $8.96 | $9.08 | $9.08 | 395,888 |
2024-01-18 | $9.20 | $9.25 | $9.08 | $9.14 | $9.14 | 300,884 |
2024-01-17 | $9.16 | $9.30 | $9.07 | $9.14 | $9.14 | 43,927 |
2024-01-16 | $9.50 | $9.50 | $9.34 | $9.37 | $9.37 | 169,556 |
2024-01-12 | $9.76 | $9.84 | $9.65 | $9.65 | $9.65 | 62,423 |
2024-01-11 | $9.81 | $9.84 | $9.68 | $9.74 | $9.74 | 57,746 |
2024-01-10 | $9.83 | $9.87 | $9.76 | $9.76 | $9.76 | 44,640 |
2024-01-09 | $9.94 | $9.99 | $9.86 | $9.88 | $9.88 | 44,563 |
2024-01-08 | $9.97 | $10.14 | $9.93 | $10.14 | $10.14 | 58,813 |
2024-01-05 | $10.12 | $10.21 | $10.06 | $10.06 | $10.06 | 54,620 |
2024-01-04 | $10.18 | $10.18 | $10.08 | $10.14 | $10.14 | 35,122 |
2024-01-03 | $10.24 | $10.24 | $10.04 | $10.15 | $10.15 | 75,472 |
2024-01-02 | $10.39 | $10.50 | $10.30 | $10.33 | $10.33 | 104,475 |
2023-12-29 | $10.63 | $10.63 | $10.51 | $10.54 | $10.54 | 151,367 |
2023-12-28 | $10.63 | $10.71 | $10.59 | $10.63 | $10.63 | 67,401 |
2023-12-27 | $10.51 | $10.57 | $10.48 | $10.52 | $10.52 | 72,492 |
2023-12-26 | $10.75 | $10.83 | $10.71 | $10.80 | $10.46 | 63,835 |
2023-12-22 | $10.61 | $10.74 | $10.61 | $10.68 | $10.68 | 96,780 |
2023-12-21 | $10.69 | $10.69 | $10.57 | $10.69 | $10.69 | 54,205 |
2023-12-20 | $10.61 | $10.75 | $10.43 | $10.43 | $10.43 | 51,075 |
2023-12-19 | $10.57 | $10.74 | $10.57 | $10.69 | $10.69 | 59,932 |
2023-12-18 | $10.58 | $10.70 | $10.48 | $10.52 | $10.52 | 64,173 |
2023-12-15 | $10.67 | $10.69 | $10.54 | $10.58 | $10.58 | 77,724 |
2023-12-14 | $10.35 | $10.66 | $10.35 | $10.56 | $10.56 | 94,971 |
2023-12-13 | $9.94 | $10.20 | $9.85 | $10.20 | $10.20 | 113,693 |
2023-12-12 | $10.08 | $10.09 | $9.96 | $10.02 | $10.02 | 82,157 |
2023-12-11 | $10.17 | $10.20 | $10.12 | $10.16 | $10.16 | 155,304 |
2023-12-08 | $10.20 | $10.35 | $10.19 | $10.27 | $10.27 | 25,941 |
2023-12-07 | $10.23 | $10.28 | $10.17 | $10.21 | $10.21 | 58,397 |
2023-12-06 | $10.20 | $10.34 | $10.13 | $10.20 | $10.20 | 139,494 |
2023-12-05 | $10.10 | $10.13 | $10.01 | $10.06 | $10.06 | 61,821 |
2023-12-04 | $10.21 | $10.30 | $10.14 | $10.19 | $10.19 | 73,381 |
2023-12-01 | $10.20 | $10.35 | $10.15 | $10.35 | $10.35 | 56,991 |
2023-11-30 | $10.26 | $10.26 | $10.17 | $10.20 | $10.20 | 44,218 |
2023-11-29 | $10.32 | $10.38 | $10.21 | $10.23 | $10.23 | 34,470 |
2023-11-28 | $10.14 | $10.29 | $10.10 | $10.29 | $10.29 | 60,193 |
2023-11-27 | $10.20 | $10.26 | $10.11 | $10.12 | $10.12 | 97,767 |
2023-11-24 | $10.24 | $10.38 | $10.21 | $10.32 | $10.32 | 15,236 |
2023-11-22 | $10.35 | $10.43 | $10.20 | $10.27 | $10.27 | 86,452 |
2023-11-21 | $10.46 | $10.55 | $10.34 | $10.38 | $10.38 | 40,478 |
2023-11-20 | $10.49 | $10.63 | $10.36 | $10.56 | $10.56 | 65,548 |
2023-11-17 | $10.31 | $10.40 | $10.26 | $10.40 | $10.40 | 43,506 |
2023-11-16 | $10.39 | $10.50 | $10.25 | $10.27 | $10.27 | 39,567 |
2023-11-15 | $10.50 | $10.71 | $10.49 | $10.52 | $10.52 | 77,876 |
2023-11-14 | $10.30 | $10.48 | $10.28 | $10.48 | $10.48 | 87,002 |
2023-11-13 | $9.88 | $10.05 | $9.81 | $10.05 | $10.05 | 48,245 |
2023-11-10 | $9.91 | $9.95 | $9.81 | $9.90 | $9.90 | 43,099 |
2023-11-09 | $10.28 | $10.28 | $9.92 | $9.96 | $9.96 | 50,570 |
2023-11-08 | $10.31 | $10.33 | $10.21 | $10.24 | $10.24 | 18,755 |
2023-11-07 | $10.38 | $10.47 | $10.29 | $10.34 | $10.34 | 44,803 |
2023-11-06 | $10.52 | $10.92 | $10.42 | $10.57 | $10.57 | 32,327 |
2023-11-03 | $10.33 | $10.50 | $10.33 | $10.41 | $10.41 | 24,745 |
2023-11-02 | $10.01 | $10.19 | $9.80 | $10.19 | $10.19 | 103,657 |
2023-11-01 | $9.79 | $9.90 | $9.76 | $9.84 | $9.84 | 26,094 |
2023-10-31 | $9.81 | $9.90 | $9.78 | $9.90 | $9.90 | 46,778 |
2023-10-30 | $10.18 | $10.18 | $9.99 | $10.05 | $10.05 | 39,181 |
2023-10-27 | $10.20 | $10.25 | $10.02 | $10.08 | $10.08 | 184,113 |
2023-10-26 | $10.04 | $10.09 | $9.95 | $9.98 | $9.98 | 52,170 |
2023-10-25 | $10.23 | $10.23 | $10.08 | $10.11 | $10.11 | 58,418 |
2023-10-24 | $10.19 | $10.41 | $10.18 | $10.33 | $10.33 | 24,551 |
2023-10-23 | $10.03 | $10.18 | $9.91 | $10.05 | $10.05 | 30,275 |
2023-10-20 | $10.30 | $10.31 | $10.12 | $10.12 | $10.12 | 21,990 |
2023-10-19 | $10.60 | $10.60 | $10.36 | $10.40 | $10.40 | 34,844 |
2023-10-18 | $10.93 | $10.94 | $10.69 | $10.77 | $10.77 | 22,031 |
2023-10-17 | $10.86 | $11.06 | $10.86 | $11.03 | $11.03 | 21,772 |
2023-10-16 | $10.84 | $10.99 | $10.84 | $10.95 | $10.95 | 25,578 |
2023-10-13 | $11.07 | $11.07 | $10.91 | $10.92 | $10.92 | 25,897 |
2023-10-12 | $11.32 | $11.34 | $11.05 | $11.11 | $11.11 | 31,649 |
2023-10-11 | $11.22 | $11.35 | $11.09 | $11.19 | $11.19 | 24,145 |
2023-10-10 | $10.95 | $11.17 | $10.95 | $11.12 | $11.12 | 45,487 |
2023-10-09 | $10.84 | $10.93 | $10.75 | $10.92 | $10.92 | 36,144 |
2023-10-06 | $10.75 | $11.00 | $10.65 | $10.95 | $10.95 | 31,746 |
2023-10-05 | $10.84 | $10.97 | $10.71 | $10.82 | $10.82 | 38,001 |
2023-10-04 | $10.95 | $10.95 | $10.63 | $10.89 | $10.89 | 40,317 |
2023-10-03 | $11.01 | $11.02 | $10.82 | $10.90 | $10.90 | 46,106 |
2023-10-02 | $11.25 | $11.35 | $11.02 | $11.14 | $11.14 | 34,219 |
2023-09-29 | $11.45 | $11.56 | $11.23 | $11.28 | $11.28 | 33,254 |
2023-09-28 | $11.11 | $11.35 | $11.11 | $11.35 | $11.35 | 15,352 |
2023-09-27 | $11.19 | $11.20 | $11.01 | $11.15 | $11.15 | 26,536 |
2023-09-26 | $11.15 | $11.29 | $11.11 | $11.14 | $11.14 | 39,941 |
2023-09-25 | $11.29 | $11.34 | $11.21 | $11.30 | $11.30 | 19,778 |
2023-09-22 | $11.55 | $11.60 | $11.41 | $11.49 | $11.49 | 56,806 |
2023-09-21 | $11.56 | $11.56 | $11.33 | $11.42 | $11.42 | 42,313 |
2023-09-20 | $11.83 | $11.90 | $11.68 | $11.74 | $11.74 | 55,969 |
2023-09-19 | $11.89 | $11.92 | $11.75 | $11.78 | $11.78 | 21,115 |
2023-09-18 | $12.02 | $12.07 | $11.90 | $11.95 | $11.95 | 36,217 |
2023-09-15 | $12.09 | $12.11 | $12.01 | $12.01 | $12.01 | 20,379 |
2023-09-14 | $11.99 | $12.12 | $11.99 | $12.09 | $12.09 | 35,916 |
2023-09-13 | $11.94 | $11.94 | $11.88 | $11.89 | $11.89 | 13,174 |
2023-09-12 | $11.92 | $12.07 | $11.92 | $11.95 | $11.95 | 19,540 |
2023-09-11 | $11.96 | $12.05 | $11.93 | $12.03 | $12.03 | 27,560 |
2023-09-08 | $11.85 | $11.88 | $11.76 | $11.77 | $11.77 | 69,080 |
2023-09-07 | $11.91 | $11.91 | $11.80 | $11.89 | $11.89 | 28,976 |
2023-09-06 | $12.24 | $12.27 | $12.07 | $12.14 | $12.14 | 22,416 |
2023-09-05 | $12.32 | $12.37 | $12.26 | $12.31 | $12.31 | 37,734 |
2023-09-01 | $12.36 | $12.42 | $12.26 | $12.27 | $12.27 | 55,890 |
2023-08-31 | $12.28 | $12.32 | $12.23 | $12.27 | $12.27 | 26,375 |
2023-08-30 | $12.36 | $12.39 | $12.26 | $12.31 | $12.31 | 25,307 |
2023-08-29 | $11.99 | $12.38 | $11.99 | $12.36 | $12.36 | 59,740 |
2023-08-28 | $11.98 | $12.00 | $11.96 | $11.97 | $11.97 | 19,517 |
2023-08-25 | $11.86 | $11.94 | $11.75 | $11.94 | $11.94 | 24,899 |
2023-08-24 | $11.95 | $11.95 | $11.78 | $11.78 | $11.78 | 24,625 |
2023-08-23 | $11.83 | $12.00 | $11.83 | $11.96 | $11.96 | 28,193 |
2023-08-22 | $12.00 | $12.05 | $11.81 | $11.88 | $11.88 | 20,034 |
2023-08-21 | $11.88 | $11.95 | $11.83 | $11.90 | $11.90 | 26,046 |
2023-08-18 | $11.77 | $11.86 | $11.71 | $11.80 | $11.80 | 30,484 |
2023-08-17 | $12.09 | $12.10 | $11.95 | $11.97 | $11.97 | 32,388 |
2023-08-16 | $12.09 | $12.09 | $11.93 | $11.95 | $11.95 | 43,204 |
2023-08-15 | $12.32 | $12.34 | $12.13 | $12.14 | $12.14 | 53,704 |
2023-08-14 | $12.41 | $12.48 | $12.31 | $12.44 | $12.44 | 65,758 |
2023-08-11 | $12.75 | $12.82 | $12.60 | $12.69 | $12.69 | 21,541 |
2023-08-10 | $13.01 | $13.12 | $12.85 | $12.90 | $12.90 | 28,581 |
2023-08-09 | $13.10 | $13.10 | $12.91 | $12.92 | $12.92 | 29,050 |
2023-08-08 | $13.00 | $13.06 | $12.90 | $13.02 | $13.02 | 36,453 |
2023-08-07 | $13.38 | $13.40 | $13.18 | $13.28 | $13.28 | 38,410 |
2023-08-04 | $13.54 | $13.62 | $13.40 | $13.40 | $13.40 | 20,273 |
2023-08-03 | $13.49 | $13.65 | $13.48 | $13.62 | $13.62 | 59,424 |
2023-08-02 | $13.58 | $13.58 | $13.38 | $13.42 | $13.42 | 28,029 |
2023-08-01 | $13.89 | $13.99 | $13.79 | $13.83 | $13.83 | 24,573 |
2023-07-31 | $13.88 | $14.05 | $13.87 | $14.01 | $14.01 | 30,709 |
2023-07-28 | $13.66 | $13.90 | $13.63 | $13.84 | $13.84 | 41,704 |
2023-07-27 | $13.78 | $13.85 | $13.47 | $13.54 | $13.54 | 30,045 |
2023-07-26 | $13.70 | $13.93 | $13.70 | $13.85 | $13.85 | 39,769 |
2023-07-25 | $13.83 | $13.97 | $13.80 | $13.80 | $13.80 | 22,558 |
2023-07-24 | $13.48 | $13.66 | $13.41 | $13.62 | $13.62 | 56,658 |
2023-07-21 | $13.67 | $13.67 | $13.44 | $13.54 | $13.54 | 191,600 |
2023-07-20 | $13.81 | $13.84 | $13.61 | $13.68 | $13.68 | 37,439 |
2023-07-19 | $13.90 | $13.99 | $13.81 | $13.85 | $13.85 | 22,790 |
2023-07-18 | $13.82 | $13.97 | $13.75 | $13.88 | $13.88 | 38,574 |
2023-07-17 | $13.67 | $13.80 | $13.65 | $13.80 | $13.80 | 31,909 |
2023-07-14 | $13.93 | $13.99 | $13.73 | $13.77 | $13.77 | 37,672 |
2023-07-13 | $13.85 | $13.99 | $13.81 | $13.99 | $13.99 | 48,947 |
2023-07-12 | $13.70 | $13.80 | $13.66 | $13.73 | $13.73 | 47,692 |
2023-07-11 | $13.47 | $13.55 | $13.45 | $13.54 | $13.54 | 44,735 |
2023-07-10 | $13.35 | $13.42 | $13.25 | $13.42 | $13.42 | 28,368 |
2023-07-07 | $13.11 | $13.38 | $13.11 | $13.29 | $13.29 | 41,594 |
2023-07-06 | $13.17 | $13.18 | $12.98 | $13.14 | $13.14 | 34,577 |
2023-07-05 | $13.46 | $13.47 | $13.35 | $13.42 | $13.42 | 28,020 |
2023-07-03 | $13.30 | $13.49 | $13.30 | $13.41 | $13.41 | 34,971 |
2023-06-30 | $13.05 | $13.13 | $13.00 | $13.10 | $13.10 | 321,218 |
2023-06-29 | $12.72 | $12.82 | $12.72 | $12.80 | $12.80 | 24,056 |
2023-06-28 | $12.76 | $12.79 | $12.63 | $12.78 | $12.78 | 40,583 |
2023-06-27 | $12.76 | $12.85 | $12.62 | $12.85 | $12.85 | 24,931 |
2023-06-26 | $12.68 | $12.79 | $12.62 | $12.62 | $12.62 | 46,174 |
2023-06-23 | $12.76 | $12.85 | $12.51 | $12.62 | $12.62 | 62,541 |
2023-06-22 | $13.03 | $13.10 | $12.72 | $12.98 | $12.98 | 57,916 |
2023-06-21 | $13.20 | $13.31 | $13.08 | $13.16 | $13.16 | 64,980 |
2023-06-20 | $13.23 | $13.35 | $13.10 | $13.22 | $13.22 | 47,717 |
2023-06-16 | $13.65 | $13.70 | $13.48 | $13.57 | $13.57 | 60,552 |
2023-06-15 | $13.26 | $13.59 | $13.24 | $13.54 | $13.54 | 77,030 |
2023-06-14 | $13.30 | $13.38 | $13.20 | $13.24 | $13.24 | 31,464 |
2023-06-13 | $13.02 | $13.23 | $13.02 | $13.20 | $13.20 | 47,873 |
2023-06-12 | $12.86 | $12.94 | $12.81 | $12.94 | $12.94 | 36,242 |
2023-06-09 | $12.90 | $12.90 | $12.72 | $12.80 | $12.80 | 39,566 |
2023-06-08 | $12.68 | $12.82 | $12.62 | $12.77 | $12.77 | 46,851 |
2023-06-07 | $12.73 | $12.79 | $12.61 | $12.65 | $12.65 | 30,568 |
2023-06-06 | $12.50 | $12.78 | $12.50 | $12.72 | $12.72 | 34,117 |
2023-06-05 | $12.57 | $12.63 | $12.45 | $12.52 | $12.52 | 24,400 |
2023-06-02 | $12.50 | $12.65 | $12.50 | $12.62 | $12.62 | 79,154 |
2023-06-01 | $12.03 | $12.24 | $12.02 | $12.20 | $12.20 | 28,984 |
2023-05-31 | $12.16 | $12.16 | $11.90 | $12.06 | $12.06 | 27,546 |
2023-05-30 | $12.25 | $12.31 | $12.10 | $12.17 | $12.17 | 40,434 |
2023-05-26 | $12.13 | $12.21 | $12.06 | $12.15 | $12.15 | 44,620 |
2023-05-25 | $12.23 | $12.23 | $12.00 | $12.06 | $12.06 | 22,768 |
2023-05-24 | $12.32 | $12.33 | $12.13 | $12.19 | $12.19 | 52,090 |
2023-05-23 | $12.52 | $12.57 | $12.37 | $12.42 | $12.42 | 29,587 |
2023-05-22 | $12.44 | $12.63 | $12.44 | $12.59 | $12.59 | 34,388 |
2023-05-19 | $12.53 | $12.53 | $12.39 | $12.42 | $12.42 | 27,646 |
2023-05-18 | $12.48 | $12.48 | $12.35 | $12.46 | $12.46 | 18,135 |
2023-05-17 | $12.40 | $12.55 | $12.37 | $12.53 | $12.53 | 15,683 |
2023-05-16 | $12.43 | $12.45 | $12.35 | $12.35 | $12.35 | 29,869 |
2023-05-15 | $12.42 | $12.60 | $12.42 | $12.53 | $12.53 | 24,914 |
2023-05-12 | $12.42 | $12.49 | $12.25 | $12.30 | $12.30 | 30,078 |
2023-05-11 | $12.51 | $12.52 | $12.40 | $12.46 | $12.46 | 22,097 |
2023-05-10 | $12.55 | $12.59 | $12.43 | $12.50 | $12.50 | 33,030 |
2023-05-09 | $12.33 | $12.43 | $12.33 | $12.41 | $12.41 | 54,428 |
2023-05-08 | $12.46 | $12.55 | $12.46 | $12.50 | $12.50 | 26,347 |
2023-05-05 | $12.25 | $12.48 | $12.25 | $12.48 | $12.48 | 25,501 |
2023-05-04 | $12.15 | $12.20 | $12.05 | $12.09 | $12.09 | 49,818 |
2023-05-03 | $12.05 | $12.17 | $11.99 | $12.03 | $12.03 | 788,972 |
2023-05-02 | $12.10 | $12.12 | $11.97 | $12.03 | $12.03 | 24,628 |
2023-05-01 | $12.30 | $12.31 | $12.13 | $12.15 | $12.15 | 26,023 |
2023-04-28 | $12.18 | $12.30 | $12.15 | $12.30 | $12.30 | 32,083 |
2023-04-27 | $12.07 | $12.28 | $12.05 | $12.28 | $12.28 | 85,057 |
2023-04-26 | $12.00 | $12.15 | $11.94 | $11.96 | $11.96 | 41,159 |
2023-04-25 | $12.05 | $12.05 | $11.83 | $11.86 | $11.86 | 136,630 |
2023-04-24 | $12.28 | $12.30 | $12.22 | $12.26 | $12.26 | 36,163 |
2023-04-21 | $12.38 | $12.49 | $12.22 | $12.33 | $12.33 | 67,484 |
2023-04-20 | $12.65 | $12.74 | $12.50 | $12.62 | $12.62 | 49,061 |
2023-04-19 | $12.88 | $12.99 | $12.84 | $12.90 | $12.90 | 25,586 |
2023-04-18 | $13.04 | $13.09 | $12.95 | $13.00 | $13.00 | 37,606 |
2023-04-17 | $12.89 | $12.99 | $12.87 | $12.93 | $12.93 | 48,700 |
2023-04-14 | $12.82 | $12.92 | $12.70 | $12.77 | $12.77 | 21,881 |
2023-04-13 | $12.64 | $12.78 | $12.60 | $12.75 | $12.75 | 44,130 |
2023-04-12 | $12.75 | $12.80 | $12.50 | $12.50 | $12.50 | 38,174 |
2023-04-11 | $12.70 | $12.78 | $12.70 | $12.75 | $12.75 | 30,317 |
2023-04-10 | $12.44 | $12.55 | $12.40 | $12.55 | $12.55 | 91,390 |
2023-04-06 | $12.38 | $12.44 | $12.25 | $12.41 | $12.41 | 31,704 |
2023-04-05 | $12.56 | $12.56 | $12.32 | $12.40 | $12.40 | 23,463 |
2023-04-04 | $12.69 | $12.73 | $12.47 | $12.57 | $12.57 | 87,136 |
2023-04-03 | $12.87 | $12.92 | $12.73 | $12.80 | $12.80 | 38,267 |
2023-03-31 | $12.79 | $12.93 | $12.76 | $12.87 | $12.87 | 47,106 |
2023-03-30 | $12.67 | $12.77 | $12.67 | $12.72 | $12.72 | 31,162 |
2023-03-29 | $12.44 | $12.56 | $12.41 | $12.56 | $12.56 | 41,804 |
2023-03-28 | $12.22 | $12.35 | $12.21 | $12.24 | $12.24 | 26,458 |
2023-03-27 | $12.17 | $12.17 | $12.03 | $12.12 | $12.12 | 34,007 |
2023-03-24 | $12.04 | $12.09 | $11.92 | $12.09 | $12.09 | 29,713 |
2023-03-23 | $12.25 | $12.37 | $12.05 | $12.12 | $12.12 | 32,112 |
2023-03-22 | $12.20 | $12.32 | $12.08 | $12.08 | $12.08 | 59,939 |
2023-03-21 | $12.05 | $12.18 | $12.00 | $12.11 | $12.11 | 94,063 |
2023-03-20 | $11.71 | $11.90 | $11.71 | $11.82 | $11.82 | 30,998 |
2023-03-17 | $11.84 | $11.84 | $11.64 | $11.72 | $11.72 | 52,337 |
2023-03-16 | $11.71 | $11.89 | $11.60 | $11.89 | $11.89 | 35,075 |
2023-03-15 | $11.84 | $11.84 | $11.58 | $11.74 | $11.74 | 53,533 |
2023-03-14 | $12.13 | $12.16 | $12.01 | $12.13 | $12.13 | 34,904 |
2023-03-13 | $12.00 | $12.20 | $11.84 | $12.07 | $12.07 | 52,209 |
2023-03-10 | $12.25 | $12.35 | $12.01 | $12.16 | $12.16 | 179,118 |
2023-03-09 | $12.55 | $12.65 | $12.28 | $12.28 | $12.28 | 39,342 |
2023-03-08 | $12.60 | $12.74 | $12.59 | $12.61 | $12.61 | 20,597 |
2023-03-07 | $13.00 | $13.00 | $12.62 | $12.62 | $12.62 | 42,199 |
2023-03-06 | $13.24 | $13.25 | $13.02 | $13.08 | $13.08 | 42,437 |
2023-03-03 | $13.04 | $13.25 | $12.98 | $13.25 | $13.25 | 30,962 |
2023-03-02 | $12.82 | $12.92 | $12.69 | $12.92 | $12.92 | 25,802 |
2023-03-01 | $13.03 | $13.03 | $12.91 | $12.98 | $12.98 | 46,391 |
2023-02-28 | $12.74 | $12.89 | $12.74 | $12.82 | $12.82 | 33,903 |
2023-02-27 | $12.62 | $12.76 | $12.62 | $12.73 | $12.73 | 26,966 |
2023-02-24 | $12.63 | $12.63 | $12.49 | $12.57 | $12.57 | 81,110 |
2023-02-23 | $12.98 | $12.98 | $12.70 | $12.93 | $12.93 | 54,923 |
2023-02-22 | $12.96 | $12.96 | $12.80 | $12.88 | $12.88 | 46,087 |
2023-02-21 | $13.18 | $13.24 | $12.96 | $13.01 | $13.01 | 43,004 |
2023-02-17 | $13.27 | $13.27 | $13.10 | $13.22 | $13.22 | 64,518 |
2023-02-16 | $13.54 | $13.72 | $13.45 | $13.53 | $13.53 | 51,762 |
2023-02-15 | $13.43 | $13.71 | $13.41 | $13.68 | $13.68 | 31,715 |
2023-02-14 | $13.44 | $13.71 | $13.35 | $13.68 | $13.68 | 52,223 |
2023-02-13 | $13.51 | $13.65 | $13.41 | $13.61 | $13.61 | 48,535 |
2023-02-10 | $13.60 | $13.71 | $13.41 | $13.50 | $13.50 | 55,017 |
2023-02-09 | $14.00 | $14.09 | $13.76 | $13.82 | $13.82 | 220,897 |
2023-02-08 | $13.89 | $13.89 | $13.74 | $13.80 | $13.80 | 33,980 |
2023-02-07 | $13.79 | $13.90 | $13.63 | $13.90 | $13.90 | 53,999 |
2023-02-06 | $13.83 | $13.83 | $13.64 | $13.75 | $13.75 | 73,689 |
2023-02-03 | $14.08 | $14.27 | $13.96 | $14.00 | $14.00 | 167,148 |
2023-02-02 | $14.43 | $14.44 | $14.20 | $14.31 | $14.31 | 140,044 |
2023-02-01 | $14.11 | $14.44 | $14.04 | $14.32 | $14.32 | 69,748 |
2023-01-31 | $13.83 | $14.02 | $13.75 | $14.02 | $14.02 | 91,346 |
2023-01-30 | $14.00 | $14.08 | $13.88 | $13.88 | $13.88 | 63,939 |
2023-01-27 | $13.90 | $14.25 | $13.84 | $14.23 | $14.23 | 181,924 |
2023-01-26 | $13.92 | $14.00 | $13.75 | $13.94 | $13.94 | 71,646 |
2023-01-25 | $13.47 | $13.68 | $13.41 | $13.68 | $13.68 | 25,081 |
2023-01-24 | $13.50 | $13.61 | $13.41 | $13.58 | $13.58 | 38,831 |
2023-01-23 | $13.31 | $13.56 | $13.30 | $13.54 | $13.54 | 26,507 |
2023-01-20 | $12.99 | $13.26 | $12.95 | $13.26 | $13.26 | 28,611 |
2023-01-19 | $12.97 | $13.01 | $12.82 | $12.91 | $12.91 | 28,771 |
2023-01-18 | $13.23 | $13.30 | $13.00 | $13.00 | $13.00 | 39,631 |
2023-01-17 | $13.04 | $13.10 | $12.98 | $13.08 | $13.08 | 32,956 |
2023-01-13 | $13.00 | $13.16 | $12.95 | $13.11 | $13.11 | 53,283 |
2023-01-12 | $12.95 | $13.17 | $12.83 | $13.17 | $13.17 | 48,182 |
2023-01-11 | $12.68 | $12.80 | $12.63 | $12.80 | $12.80 | 25,756 |
2023-01-10 | $12.46 | $12.56 | $12.37 | $12.56 | $12.56 | 35,496 |
2023-01-09 | $12.39 | $12.50 | $12.36 | $12.38 | $12.38 | 43,075 |
2023-01-06 | $11.94 | $12.21 | $11.88 | $12.21 | $12.21 | 54,949 |
2023-01-05 | $11.78 | $11.86 | $11.73 | $11.80 | $11.80 | 29,390 |
2023-01-04 | $11.62 | $11.81 | $11.62 | $11.81 | $11.81 | 26,034 |
2023-01-03 | $11.87 | $11.91 | $11.55 | $11.59 | $11.59 | 113,426 |
2022-12-30 | $11.64 | $11.74 | $11.62 | $11.71 | $11.71 | 159,275 |
2022-12-29 | $11.63 | $11.80 | $11.61 | $11.80 | $11.80 | 94,830 |
2022-12-28 | $11.63 | $11.77 | $11.46 | $11.48 | $11.48 | 187,531 |
2022-12-27 | $12.29 | $12.34 | $12.17 | $12.19 | $11.70 | 158,938 |
2022-12-23 | $12.27 | $12.31 | $12.14 | $12.20 | $11.71 | 41,346 |
2022-12-22 | $12.53 | $12.54 | $12.15 | $12.26 | $11.76 | 103,887 |
2022-12-21 | $12.72 | $12.74 | $12.59 | $12.68 | $12.16 | 66,807 |
2022-12-20 | $12.61 | $12.78 | $12.60 | $12.62 | $12.11 | 46,658 |
2022-12-19 | $12.98 | $12.98 | $12.63 | $12.70 | $12.19 | 96,060 |
2022-12-16 | $13.02 | $13.02 | $12.80 | $12.93 | $12.41 | 65,787 |
2022-12-15 | $13.15 | $13.24 | $12.95 | $13.04 | $12.51 | 71,734 |
2022-12-14 | $13.32 | $13.35 | $13.16 | $13.29 | $13.29 | 38,546 |
2022-12-13 | $13.69 | $13.75 | $13.27 | $13.32 | $13.32 | 48,185 |
2022-12-12 | $13.39 | $13.45 | $13.29 | $13.32 | $13.32 | 36,782 |
2022-12-09 | $13.63 | $13.63 | $13.43 | $13.43 | $13.43 | 16,939 |
2022-12-08 | $13.67 | $13.75 | $13.54 | $13.64 | $13.64 | 28,902 |
2022-12-07 | $13.49 | $13.66 | $13.43 | $13.52 | $13.52 | 102,009 |
2022-12-06 | $13.70 | $13.71 | $13.39 | $13.44 | $13.44 | 71,832 |
2022-12-05 | $13.97 | $13.98 | $13.50 | $13.53 | $13.53 | 91,725 |
2022-12-02 | $13.62 | $14.00 | $13.62 | $14.00 | $14.00 | 64,008 |
2022-12-01 | $13.93 | $13.95 | $13.67 | $13.83 | $13.83 | 44,692 |
2022-11-30 | $13.49 | $13.88 | $13.38 | $13.84 | $13.84 | 48,034 |
2022-11-29 | $13.14 | $13.27 | $13.05 | $13.15 | $13.15 | 44,351 |
2022-11-28 | $13.08 | $13.11 | $12.89 | $12.89 | $12.89 | 42,517 |
2022-11-25 | $13.18 | $13.21 | $13.06 | $13.16 | $13.16 | 7,258 |
2022-11-23 | $13.10 | $13.33 | $13.04 | $13.33 | $13.33 | 27,367 |
2022-11-22 | $12.98 | $13.04 | $12.90 | $13.02 | $13.02 | 46,590 |
2022-11-21 | $13.02 | $13.04 | $12.92 | $12.98 | $12.98 | 39,761 |
2022-11-18 | $13.30 | $13.43 | $13.15 | $13.22 | $13.22 | 44,093 |
2022-11-17 | $13.15 | $13.32 | $13.10 | $13.30 | $13.30 | 41,390 |
2022-11-16 | $13.72 | $13.77 | $13.47 | $13.53 | $13.53 | 59,856 |
2022-11-15 | $14.09 | $14.13 | $13.91 | $13.95 | $13.95 | 27,176 |
2022-11-14 | $13.90 | $14.06 | $13.76 | $13.93 | $13.93 | 52,259 |
2022-11-11 | $13.81 | $14.14 | $13.81 | $14.03 | $14.03 | 53,409 |
2022-11-10 | $13.50 | $13.61 | $13.34 | $13.60 | $13.60 | 36,706 |
2022-11-09 | $13.31 | $13.31 | $12.86 | $12.86 | $12.86 | 31,088 |
2022-11-08 | $13.35 | $13.57 | $13.29 | $13.45 | $13.45 | 54,127 |
2022-11-07 | $13.40 | $13.42 | $13.23 | $13.28 | $13.28 | 40,376 |
2022-11-04 | $13.26 | $13.45 | $13.12 | $13.32 | $13.32 | 62,825 |
2022-11-03 | $12.48 | $12.81 | $12.34 | $12.71 | $12.71 | 31,888 |
2022-11-02 | $12.84 | $13.03 | $12.57 | $12.58 | $12.58 | 26,901 |
2022-11-01 | $12.98 | $13.09 | $12.83 | $12.87 | $12.87 | 44,721 |
2022-10-31 | $12.49 | $12.63 | $12.49 | $12.57 | $12.57 | 24,572 |
2022-10-28 | $12.54 | $12.55 | $12.36 | $12.54 | $12.54 | 57,523 |
2022-10-27 | $12.89 | $12.93 | $12.72 | $12.73 | $12.73 | 45,162 |
2022-10-26 | $12.68 | $13.08 | $12.68 | $12.95 | $12.95 | 68,414 |
2022-10-25 | $12.36 | $12.72 | $12.36 | $12.69 | $12.69 | 44,376 |
2022-10-24 | $12.51 | $12.51 | $12.13 | $12.36 | $12.36 | 116,176 |
2022-10-21 | $12.31 | $12.73 | $12.27 | $12.73 | $12.73 | 37,216 |
2022-10-20 | $12.45 | $12.60 | $12.28 | $12.33 | $12.33 | 66,213 |
2022-10-19 | $12.42 | $12.52 | $12.37 | $12.47 | $12.47 | 27,700 |
2022-10-18 | $12.76 | $12.84 | $12.45 | $12.54 | $12.54 | 46,369 |
2022-10-17 | $12.43 | $12.62 | $12.43 | $12.53 | $12.53 | 44,709 |
2022-10-14 | $12.60 | $12.62 | $12.08 | $12.10 | $12.10 | 74,167 |
2022-10-13 | $12.04 | $12.58 | $11.92 | $12.54 | $12.54 | 57,759 |
2022-10-12 | $12.50 | $12.57 | $12.35 | $12.39 | $12.39 | 41,360 |
2022-10-11 | $12.50 | $12.66 | $12.35 | $12.44 | $12.44 | 67,856 |
2022-10-10 | $12.65 | $12.65 | $12.32 | $12.43 | $12.43 | 88,393 |
2022-10-07 | $12.92 | $12.99 | $12.67 | $12.68 | $12.68 | 39,023 |
2022-10-06 | $13.32 | $13.41 | $13.09 | $13.12 | $13.12 | 32,845 |
2022-10-05 | $13.39 | $13.39 | $13.07 | $13.34 | $13.34 | 181,661 |
2022-10-04 | $13.26 | $13.59 | $13.26 | $13.51 | $13.51 | 75,929 |
2022-10-03 | $12.79 | $13.00 | $12.65 | $12.91 | $12.91 | 48,132 |
2022-09-30 | $12.87 | $12.98 | $12.75 | $12.79 | $12.79 | 62,919 |
2022-09-29 | $13.21 | $13.21 | $12.83 | $12.94 | $12.94 | 43,514 |
2022-09-28 | $13.02 | $13.41 | $12.95 | $13.40 | $13.40 | 63,869 |
2022-09-27 | $13.31 | $13.43 | $13.10 | $13.20 | $13.20 | 83,891 |
2022-09-26 | $13.17 | $13.41 | $13.05 | $13.12 | $13.12 | 58,591 |
2022-09-23 | $13.50 | $13.54 | $13.11 | $13.25 | $13.25 | 86,428 |
2022-09-22 | $14.09 | $14.17 | $13.82 | $13.87 | $13.87 | 50,455 |
2022-09-21 | $14.32 | $14.39 | $14.03 | $14.08 | $14.08 | 23,430 |
2022-09-20 | $14.36 | $14.42 | $14.20 | $14.25 | $14.25 | 41,962 |
2022-09-19 | $14.15 | $14.52 | $14.10 | $14.46 | $14.46 | 61,135 |
2022-09-16 | $14.23 | $14.34 | $14.16 | $14.25 | $14.25 | 74,017 |
2022-09-15 | $14.70 | $14.84 | $14.54 | $14.61 | $14.61 | 45,863 |
2022-09-14 | $14.82 | $14.95 | $14.67 | $14.92 | $14.92 | 46,695 |
2022-09-13 | $14.83 | $15.00 | $14.69 | $14.74 | $14.74 | 63,082 |
2022-09-12 | $15.07 | $15.14 | $15.02 | $15.10 | $15.10 | 139,869 |
2022-09-09 | $14.69 | $14.97 | $14.69 | $14.94 | $14.94 | 51,514 |
2022-09-08 | $14.29 | $14.48 | $14.26 | $14.46 | $14.46 | 33,268 |
2022-09-07 | $14.05 | $14.42 | $14.05 | $14.38 | $14.38 | 53,601 |
2022-09-06 | $14.11 | $14.21 | $14.00 | $14.07 | $14.07 | 461,909 |
2022-09-02 | $14.20 | $14.29 | $14.00 | $14.07 | $14.07 | 37,070 |
2022-09-01 | $14.41 | $14.43 | $14.07 | $14.21 | $14.21 | 72,992 |
2022-08-31 | $14.66 | $14.76 | $14.57 | $14.63 | $14.63 | 24,793 |
2022-08-30 | $15.03 | $15.06 | $14.60 | $14.65 | $14.65 | 88,465 |
2022-08-29 | $15.01 | $15.17 | $14.91 | $14.99 | $14.99 | 103,402 |
2022-08-26 | $15.55 | $15.61 | $15.12 | $15.15 | $15.15 | 76,888 |
2022-08-25 | $15.50 | $15.55 | $15.37 | $15.55 | $15.55 | 44,780 |
2022-08-24 | $15.23 | $15.43 | $15.20 | $15.36 | $15.36 | 39,377 |
2022-08-23 | $15.23 | $15.48 | $15.23 | $15.44 | $15.44 | 49,376 |
2022-08-22 | $15.11 | $15.23 | $15.10 | $15.20 | $15.20 | 94,760 |
2022-08-19 | $15.48 | $15.48 | $15.14 | $15.18 | $15.18 | 48,120 |
2022-08-18 | $15.74 | $15.81 | $15.68 | $15.71 | $15.71 | 46,955 |
2022-08-17 | $15.95 | $15.96 | $15.69 | $15.82 | $15.82 | 104,511 |
2022-08-16 | $16.12 | $16.15 | $15.93 | $16.03 | $16.03 | 81,507 |
2022-08-15 | $16.03 | $16.17 | $15.94 | $16.11 | $16.11 | 145,932 |
2022-08-12 | $15.87 | $16.13 | $15.73 | $16.12 | $16.12 | 95,717 |
2022-08-11 | $15.96 | $16.08 | $15.80 | $15.84 | $15.84 | 73,148 |
2022-08-10 | $15.57 | $15.78 | $15.44 | $15.78 | $15.78 | 111,326 |
2022-08-09 | $15.54 | $15.56 | $15.31 | $15.36 | $15.36 | 69,205 |
2022-08-08 | $15.45 | $15.70 | $15.45 | $15.49 | $15.49 | 77,960 |
2022-08-05 | $15.25 | $15.44 | $15.19 | $15.32 | $15.32 | 36,190 |
2022-08-04 | $15.17 | $15.34 | $15.17 | $15.30 | $15.30 | 46,498 |
2022-08-03 | $15.16 | $15.19 | $15.00 | $15.16 | $15.16 | 80,766 |
2022-08-02 | $15.03 | $15.36 | $15.00 | $15.15 | $15.15 | 155,145 |
2022-08-01 | $15.12 | $15.31 | $15.08 | $15.19 | $15.19 | 74,837 |
2022-07-29 | $14.78 | $15.06 | $14.77 | $15.05 | $15.05 | 66,527 |
2022-07-28 | $14.81 | $14.97 | $14.61 | $14.90 | $14.90 | 44,970 |
2022-07-27 | $14.43 | $14.74 | $14.35 | $14.70 | $14.70 | 36,727 |
2022-07-26 | $14.48 | $14.54 | $14.32 | $14.35 | $14.35 | 16,551 |
2022-07-25 | $14.50 | $14.51 | $14.39 | $14.49 | $14.49 | 16,668 |
2022-07-22 | $14.78 | $14.78 | $14.37 | $14.41 | $14.41 | 40,541 |
2022-07-21 | $14.49 | $14.70 | $14.44 | $14.69 | $14.69 | 38,959 |
2022-07-20 | $14.36 | $14.49 | $14.32 | $14.44 | $14.44 | 23,694 |
2022-07-19 | $14.34 | $14.41 | $14.24 | $14.37 | $14.37 | 33,217 |
2022-07-18 | $14.25 | $14.47 | $14.20 | $14.20 | $14.20 | 64,413 |
2022-07-15 | $14.04 | $14.08 | $13.81 | $14.05 | $14.05 | 74,203 |
2022-07-14 | $13.90 | $14.12 | $13.86 | $14.08 | $14.08 | 30,868 |
2022-07-13 | $13.71 | $14.15 | $13.71 | $14.05 | $14.05 | 51,038 |
2022-07-12 | $13.92 | $13.98 | $13.70 | $13.83 | $13.83 | 76,675 |
2022-07-11 | $14.45 | $14.55 | $14.10 | $14.12 | $14.12 | 58,586 |
2022-07-08 | $14.77 | $14.98 | $14.68 | $14.88 | $14.88 | 27,269 |
2022-07-07 | $14.55 | $14.97 | $14.55 | $14.92 | $14.92 | 134,017 |
2022-07-06 | $14.34 | $14.34 | $14.09 | $14.25 | $14.25 | 45,415 |
2022-07-05 | $14.15 | $14.35 | $13.92 | $14.33 | $14.33 | 196,962 |
2022-07-01 | $14.46 | $14.50 | $14.30 | $14.43 | $14.43 | 36,843 |
2022-06-30 | $14.52 | $14.71 | $14.37 | $14.63 | $14.63 | 19,818 |
2022-06-29 | $14.91 | $14.91 | $14.64 | $14.72 | $14.72 | 136,146 |
2022-06-28 | $15.40 | $15.56 | $15.08 | $15.12 | $15.12 | 54,795 |
2022-06-27 | $15.43 | $15.44 | $15.28 | $15.34 | $15.34 | 66,521 |
2022-06-24 | $15.12 | $15.36 | $15.12 | $15.36 | $15.36 | 55,920 |
2022-06-23 | $14.89 | $14.98 | $14.73 | $14.94 | $14.94 | 46,040 |
2022-06-22 | $14.67 | $14.99 | $14.67 | $14.81 | $14.81 | 96,518 |
2022-06-21 | $14.85 | $15.15 | $14.85 | $15.04 | $15.04 | 39,469 |
2022-06-17 | $14.47 | $14.66 | $14.37 | $14.58 | $14.58 | 78,148 |
2022-06-16 | $14.31 | $14.51 | $14.11 | $14.19 | $14.19 | 229,834 |
2022-06-15 | $14.50 | $14.85 | $14.41 | $14.73 | $14.73 | 108,498 |
2022-06-14 | $14.43 | $14.52 | $14.26 | $14.41 | $14.41 | 42,397 |
2022-06-13 | $14.51 | $14.63 | $14.20 | $14.27 | $14.27 | 145,361 |
2022-06-10 | $15.00 | $15.20 | $14.90 | $14.98 | $14.98 | 96,563 |
2022-06-09 | $15.50 | $15.50 | $15.15 | $15.15 | $15.15 | 41,641 |
2022-06-08 | $15.79 | $15.86 | $15.60 | $15.69 | $15.69 | 95,596 |
2022-06-07 | $15.58 | $15.80 | $15.50 | $15.75 | $15.75 | 47,169 |
2022-06-06 | $15.91 | $15.99 | $15.66 | $15.74 | $15.74 | 115,962 |
2022-06-03 | $15.55 | $15.62 | $15.35 | $15.44 | $15.44 | 240,829 |
2022-06-02 | $15.14 | $15.78 | $15.14 | $15.77 | $15.77 | 98,988 |
2022-06-01 | $15.42 | $15.46 | $14.95 | $15.04 | $15.04 | 111,879 |
2022-05-31 | $15.44 | $15.49 | $15.21 | $15.30 | $15.30 | 55,943 |
2022-05-27 | $14.97 | $15.24 | $14.97 | $15.24 | $15.24 | 56,275 |
2022-05-26 | $14.42 | $14.91 | $14.38 | $14.85 | $14.85 | 169,015 |
2022-05-25 | $14.34 | $14.50 | $14.24 | $14.43 | $14.43 | 59,757 |
2022-05-24 | $14.56 | $14.56 | $14.31 | $14.43 | $14.43 | 50,185 |
2022-05-23 | $14.82 | $14.85 | $14.58 | $14.84 | $14.84 | 36,701 |
2022-05-20 | $14.90 | $15.00 | $14.36 | $14.65 | $14.65 | 72,355 |
2022-05-19 | $14.33 | $14.86 | $14.33 | $14.71 | $14.71 | 113,590 |
2022-05-18 | $14.50 | $14.66 | $14.21 | $14.26 | $14.26 | 154,557 |
2022-05-17 | $14.42 | $14.58 | $14.29 | $14.58 | $14.58 | 82,006 |
2022-05-16 | $13.96 | $14.05 | $13.80 | $13.83 | $13.83 | 96,486 |
2022-05-13 | $13.64 | $14.04 | $13.61 | $13.95 | $13.95 | 86,913 |
2022-05-12 | $13.05 | $13.55 | $12.90 | $13.24 | $13.24 | 142,248 |
2022-05-11 | $13.57 | $13.92 | $13.30 | $13.32 | $13.32 | 101,783 |
2022-05-10 | $13.68 | $13.73 | $13.23 | $13.48 | $13.48 | 351,126 |
2022-05-09 | $13.89 | $13.90 | $13.30 | $13.35 | $13.35 | 231,125 |
2022-05-06 | $14.49 | $14.50 | $14.16 | $14.30 | $14.30 | 300,912 |
2022-05-05 | $15.11 | $15.11 | $14.40 | $14.54 | $14.54 | 162,032 |
2022-05-04 | $14.77 | $15.29 | $14.65 | $15.25 | $15.25 | 91,701 |
2022-05-03 | $14.64 | $14.86 | $14.64 | $14.83 | $14.83 | 224,286 |
2022-05-02 | $14.50 | $14.67 | $14.36 | $14.65 | $14.65 | 237,611 |
2022-04-29 | $14.88 | $15.08 | $14.53 | $14.56 | $14.56 | 79,364 |
2022-04-28 | $14.69 | $14.69 | $14.24 | $14.63 | $14.63 | 133,095 |
2022-04-27 | $14.52 | $14.75 | $14.46 | $14.54 | $14.54 | 62,783 |
2022-04-26 | $14.58 | $14.59 | $14.08 | $14.10 | $14.10 | 175,490 |
2022-04-25 | $14.68 | $14.81 | $14.50 | $14.75 | $14.75 | 159,009 |
2022-04-22 | $15.44 | $15.49 | $15.08 | $15.11 | $15.11 | 258,503 |
2022-04-21 | $16.16 | $16.21 | $15.37 | $15.44 | $15.44 | 236,272 |
2022-04-20 | $16.34 | $16.34 | $16.02 | $16.03 | $16.03 | 205,849 |
2022-04-19 | $16.20 | $16.53 | $16.12 | $16.53 | $16.53 | 87,041 |
2022-04-18 | $16.41 | $16.43 | $16.16 | $16.27 | $16.27 | 69,939 |
2022-04-14 | $16.59 | $16.62 | $16.39 | $16.41 | $16.41 | 39,265 |
2022-04-13 | $16.21 | $16.63 | $16.21 | $16.62 | $16.62 | 45,491 |
2022-04-12 | $16.31 | $16.48 | $16.11 | $16.15 | $16.15 | 105,091 |
2022-04-11 | $16.28 | $16.34 | $16.08 | $16.14 | $16.14 | 108,342 |
2022-04-08 | $16.78 | $16.88 | $16.64 | $16.69 | $16.69 | 45,511 |
2022-04-07 | $16.85 | $16.90 | $16.51 | $16.77 | $16.77 | 124,957 |
2022-04-06 | $17.07 | $17.15 | $16.76 | $16.92 | $16.92 | 193,537 |
2022-04-05 | $17.95 | $17.95 | $17.34 | $17.35 | $17.35 | 146,931 |
2022-04-04 | $17.62 | $18.00 | $17.62 | $18.00 | $18.00 | 137,812 |
2022-04-01 | $17.52 | $17.59 | $17.32 | $17.44 | $17.44 | 110,244 |
2022-03-31 | $17.41 | $17.45 | $17.19 | $17.19 | $17.19 | 112,374 |
2022-03-30 | $17.27 | $17.61 | $17.27 | $17.34 | $17.34 | 235,482 |
2022-03-29 | $16.93 | $17.16 | $16.82 | $17.13 | $17.13 | 111,070 |
2022-03-28 | $16.81 | $16.89 | $16.59 | $16.80 | $16.80 | 100,904 |
2022-03-25 | $17.10 | $17.10 | $16.76 | $16.89 | $16.89 | 107,978 |
2022-03-24 | $16.85 | $17.10 | $16.77 | $17.07 | $17.07 | 127,022 |
2022-03-23 | $16.81 | $17.04 | $16.72 | $16.82 | $16.82 | 95,156 |
2022-03-22 | $16.67 | $16.84 | $16.57 | $16.80 | $16.80 | 78,324 |
2022-03-21 | $16.56 | $16.68 | $16.35 | $16.50 | $16.50 | 86,114 |
2022-03-18 | $16.08 | $16.53 | $16.07 | $16.48 | $16.48 | 118,205 |
2022-03-17 | $15.80 | $16.10 | $15.76 | $16.10 | $16.10 | 61,299 |
2022-03-16 | $15.31 | $15.92 | $15.31 | $15.89 | $15.89 | 80,704 |
2022-03-15 | $14.55 | $14.78 | $14.40 | $14.75 | $14.75 | 196,365 |
2022-03-14 | $15.19 | $15.19 | $14.56 | $14.63 | $14.63 | 205,115 |
2022-03-11 | $15.98 | $15.98 | $15.35 | $15.39 | $15.39 | 98,706 |
2022-03-10 | $15.80 | $15.90 | $15.64 | $15.85 | $15.85 | 68,878 |
2022-03-09 | $15.67 | $15.91 | $15.55 | $15.83 | $15.83 | 110,928 |
2022-03-08 | $15.22 | $15.65 | $15.10 | $15.43 | $15.43 | 148,137 |
2022-03-07 | $15.52 | $15.71 | $15.31 | $15.35 | $15.35 | 98,829 |
2022-03-04 | $15.84 | $16.14 | $15.59 | $15.74 | $15.74 | 86,827 |
2022-03-03 | $16.55 | $16.63 | $16.06 | $16.15 | $16.15 | 360,575 |
2022-03-02 | $16.49 | $16.68 | $16.23 | $16.46 | $16.46 | 101,629 |
2022-03-01 | $16.77 | $16.77 | $16.26 | $16.38 | $16.38 | 109,668 |
2022-02-28 | $16.37 | $16.95 | $16.28 | $16.86 | $16.86 | 120,192 |
2022-02-25 | $16.26 | $16.59 | $16.11 | $16.59 | $16.59 | 177,831 |
2022-02-24 | $15.21 | $15.98 | $15.01 | $15.98 | $15.98 | 220,985 |
2022-02-23 | $16.32 | $16.43 | $15.90 | $15.93 | $15.93 | 135,794 |
2022-02-22 | $16.25 | $16.43 | $15.90 | $16.04 | $16.04 | 167,247 |
2022-02-18 | $16.77 | $16.83 | $16.40 | $16.50 | $16.50 | 364,893 |
2022-02-17 | $17.09 | $17.09 | $16.71 | $16.73 | $16.73 | 63,637 |
2022-02-16 | $16.94 | $17.14 | $16.86 | $17.10 | $17.10 | 66,804 |
2022-02-15 | $16.59 | $16.98 | $16.59 | $16.97 | $16.97 | 115,329 |
2022-02-14 | $16.14 | $16.48 | $16.14 | $16.28 | $16.28 | 81,267 |
2022-02-11 | $16.74 | $16.79 | $16.08 | $16.33 | $16.33 | 109,755 |
2022-02-10 | $16.76 | $17.19 | $16.76 | $16.80 | $16.80 | 78,438 |
2022-02-09 | $16.75 | $17.08 | $16.75 | $17.08 | $17.08 | 157,161 |
2022-02-08 | $16.42 | $16.65 | $16.25 | $16.64 | $16.64 | 100,463 |
2022-02-07 | $16.61 | $16.70 | $16.52 | $16.60 | $16.60 | 52,727 |
2022-02-04 | $16.31 | $16.70 | $16.30 | $16.65 | $16.65 | 64,779 |
2022-02-03 | $16.47 | $16.58 | $16.32 | $16.33 | $16.33 | 59,931 |
2022-02-02 | $16.89 | $16.91 | $16.52 | $16.61 | $16.61 | 248,373 |
2022-02-01 | $16.59 | $16.81 | $16.47 | $16.80 | $16.80 | 167,185 |
2022-01-31 | $15.98 | $16.50 | $15.88 | $16.50 | $16.50 | 130,261 |
2022-01-28 | $15.82 | $15.82 | $15.43 | $15.79 | $15.79 | 145,297 |
2022-01-27 | $16.46 | $16.49 | $15.84 | $15.89 | $15.89 | 174,267 |
2022-01-26 | $16.80 | $16.97 | $16.41 | $16.45 | $16.45 | 122,455 |
2022-01-25 | $16.44 | $16.68 | $16.30 | $16.50 | $16.50 | 113,397 |
2022-01-24 | $16.65 | $16.71 | $15.90 | $16.67 | $16.67 | 422,658 |
2022-01-21 | $17.37 | $17.45 | $16.95 | $16.98 | $16.98 | 154,069 |
2022-01-20 | $17.76 | $17.98 | $17.46 | $17.49 | $17.49 | 108,210 |
2022-01-19 | $17.72 | $17.82 | $17.43 | $17.43 | $17.43 | 121,543 |
2022-01-18 | $17.90 | $17.96 | $17.68 | $17.71 | $17.71 | 136,674 |
2022-01-14 | $17.82 | $18.08 | $17.77 | $18.05 | $18.05 | 77,829 |
2022-01-13 | $18.36 | $18.38 | $17.92 | $17.94 | $17.94 | 159,862 |
2022-01-12 | $18.20 | $18.33 | $18.04 | $18.28 | $18.28 | 189,146 |
2022-01-11 | $17.26 | $17.68 | $17.21 | $17.68 | $17.68 | 261,523 |
2022-01-10 | $17.34 | $17.34 | $16.94 | $17.18 | $17.18 | 219,869 |
2022-01-07 | $17.43 | $17.58 | $17.25 | $17.46 | $17.46 | 98,459 |
2022-01-06 | $17.50 | $17.58 | $17.14 | $17.41 | $17.41 | 206,529 |
2022-01-05 | $17.94 | $18.02 | $17.50 | $17.51 | $17.51 | 184,128 |
2022-01-04 | $18.30 | $18.30 | $17.97 | $18.16 | $18.16 | 169,331 |
2022-01-03 | $18.20 | $18.34 | $18.05 | $18.30 | $18.30 | 224,438 |
2021-12-31 | $18.06 | $18.18 | $17.99 | $18.00 | $18.00 | 174,056 |
2021-12-30 | $17.84 | $18.18 | $17.80 | $18.08 | $18.08 | 139,707 |
2021-12-29 | $17.90 | $17.90 | $17.64 | $17.72 | $17.72 | 93,289 |
2021-12-28 | $18.45 | $18.45 | $18.18 | $18.23 | $17.81 | 159,722 |
2021-12-27 | $18.32 | $18.35 | $18.17 | $18.28 | $17.86 | 103,820 |
2021-12-23 | $18.19 | $18.45 | $18.07 | $18.41 | $17.99 | 64,747 |
2021-12-22 | $17.98 | $18.18 | $17.89 | $18.16 | $17.74 | 101,440 |
2021-12-21 | $17.60 | $17.88 | $17.55 | $17.87 | $17.46 | 79,204 |
2021-12-20 | $17.70 | $17.70 | $17.34 | $17.44 | $17.04 | 181,312 |
2021-12-17 | $18.10 | $18.33 | $17.88 | $18.22 | $17.80 | 101,515 |
2021-12-16 | $18.68 | $18.76 | $18.20 | $18.26 | $17.84 | 122,086 |
2021-12-15 | $18.38 | $18.51 | $17.92 | $18.46 | $18.04 | 141,682 |
2021-12-14 | $18.44 | $18.48 | $18.21 | $18.36 | $17.94 | 166,738 |
2021-12-13 | $18.97 | $18.97 | $18.52 | $18.62 | $18.19 | 104,037 |
2021-12-10 | $18.91 | $19.08 | $18.84 | $18.94 | $18.50 | 86,054 |
2021-12-09 | $19.28 | $19.28 | $18.85 | $18.85 | $18.42 | 107,108 |
2021-12-08 | $19.15 | $19.42 | $19.04 | $19.41 | $18.96 | 217,177 |
2021-12-07 | $19.03 | $19.07 | $18.90 | $18.96 | $18.52 | 173,981 |
2021-12-06 | $18.63 | $18.74 | $18.15 | $18.70 | $18.27 | 154,133 |
2021-12-03 | $19.45 | $19.47 | $18.52 | $18.63 | $18.20 | 262,982 |
2021-12-02 | $19.45 | $19.56 | $19.13 | $19.39 | $18.94 | 135,880 |
2021-12-01 | $20.06 | $20.06 | $19.26 | $19.31 | $18.87 | 281,969 |
2021-11-30 | $19.91 | $20.06 | $19.45 | $19.74 | $19.29 | 137,975 |
2021-11-29 | $19.75 | $19.94 | $19.61 | $19.90 | $19.44 | 138,795 |
2021-11-26 | $19.55 | $19.56 | $19.28 | $19.47 | $19.02 | 567,674 |
2021-11-24 | $19.92 | $20.04 | $19.72 | $20.03 | $19.57 | 87,597 |
2021-11-23 | $20.17 | $20.33 | $19.78 | $19.99 | $19.53 | 169,907 |
2021-11-22 | $20.31 | $20.52 | $20.01 | $20.12 | $19.66 | 249,885 |
2021-11-19 | $19.75 | $20.00 | $19.75 | $19.96 | $19.50 | 193,345 |
2021-11-18 | $20.05 | $20.05 | $19.53 | $19.70 | $19.25 | 210,232 |
2021-11-17 | $20.12 | $20.20 | $19.93 | $19.96 | $19.50 | 288,672 |
2021-11-16 | $19.84 | $20.01 | $19.74 | $20.01 | $19.55 | 203,636 |
2021-11-15 | $20.12 | $20.12 | $19.72 | $19.95 | $19.49 | 174,574 |
2021-11-12 | $20.28 | $20.33 | $20.15 | $20.25 | $19.78 | 243,802 |
2021-11-11 | $20.03 | $20.43 | $19.79 | $20.30 | $19.83 | 424,708 |
2021-11-10 | $19.77 | $19.93 | $19.34 | $19.52 | $19.07 | 338,395 |
2021-11-09 | $20.71 | $20.78 | $19.93 | $20.05 | $19.59 | 464,681 |
2021-11-08 | $20.26 | $20.72 | $20.12 | $20.56 | $20.09 | 681,619 |
2021-11-05 | $20.21 | $20.21 | $19.80 | $19.97 | $19.51 | 168,214 |
2021-11-04 | $20.04 | $20.24 | $20.02 | $20.17 | $19.71 | 203,749 |
2021-11-03 | $19.64 | $19.88 | $19.59 | $19.87 | $19.41 | 142,704 |
2021-11-02 | $19.86 | $19.94 | $19.63 | $19.77 | $19.31 | 251,434 |
2021-11-01 | $19.79 | $20.06 | $19.75 | $20.06 | $19.60 | 204,189 |
2021-10-29 | $19.58 | $19.72 | $19.50 | $19.67 | $19.22 | 505,188 |
2021-10-28 | $19.18 | $19.69 | $19.10 | $19.65 | $19.20 | 820,579 |
2021-10-27 | $19.42 | $19.59 | $19.06 | $19.06 | $18.62 | 1,935,283 |
2021-10-26 | $19.65 | $19.75 | $19.29 | $19.31 | $18.87 | 334,953 |
2021-10-25 | $19.05 | $19.57 | $19.02 | $19.55 | $19.10 | 203,735 |
2021-10-22 | $18.85 | $18.96 | $18.69 | $18.77 | $18.34 | 62,201 |
2021-10-21 | $18.80 | $18.87 | $18.72 | $18.83 | $18.40 | 117,541 |
2021-10-20 | $19.04 | $19.05 | $18.84 | $18.96 | $18.52 | 109,392 |
2021-10-19 | $18.90 | $19.10 | $18.82 | $19.02 | $18.58 | 167,125 |
2021-10-18 | $18.55 | $18.88 | $18.53 | $18.85 | $18.42 | 144,225 |
2021-10-15 | $18.27 | $18.57 | $18.27 | $18.52 | $18.09 | 130,702 |
2021-10-14 | $18.00 | $18.20 | $17.99 | $18.15 | $17.73 | 169,218 |
2021-10-13 | $17.63 | $17.90 | $17.60 | $17.86 | $17.45 | 174,383 |
2021-10-12 | $17.32 | $17.45 | $17.32 | $17.43 | $17.03 | 92,279 |
2021-10-11 | $17.15 | $17.43 | $17.14 | $17.25 | $16.85 | 47,279 |
2021-10-08 | $17.18 | $17.23 | $17.10 | $17.13 | $16.74 | 51,660 |
2021-10-07 | $17.07 | $17.24 | $17.04 | $17.14 | $16.75 | 63,355 |
2021-10-06 | $16.69 | $16.83 | $16.58 | $16.82 | $16.43 | 69,020 |
2021-10-05 | $16.91 | $17.10 | $16.81 | $17.01 | $16.62 | 76,244 |
2021-10-04 | $17.11 | $17.12 | $16.72 | $16.77 | $16.38 | 81,835 |
2021-10-01 | $17.29 | $17.35 | $16.91 | $17.11 | $16.72 | 46,898 |
2021-09-30 | $17.18 | $17.36 | $17.11 | $17.22 | $16.82 | 68,284 |
2021-09-29 | $17.06 | $17.17 | $16.88 | $16.92 | $16.53 | 52,432 |
2021-09-28 | $17.43 | $17.45 | $17.00 | $17.07 | $16.68 | 159,978 |
2021-09-27 | $17.30 | $17.66 | $17.26 | $17.60 | $17.19 | 133,032 |
2021-09-24 | $17.40 | $17.45 | $17.29 | $17.32 | $16.92 | 87,352 |
2021-09-23 | $17.37 | $17.53 | $17.37 | $17.49 | $17.09 | 66,886 |
2021-09-22 | $17.07 | $17.35 | $17.07 | $17.27 | $16.87 | 71,722 |
2021-09-21 | $16.97 | $16.99 | $16.80 | $16.97 | $16.58 | 69,702 |
2021-09-20 | $16.87 | $16.92 | $16.50 | $16.71 | $16.33 | 168,275 |
2021-09-17 | $17.53 | $17.53 | $17.30 | $17.49 | $17.09 | 56,177 |
2021-09-16 | $17.53 | $17.57 | $17.32 | $17.50 | $17.10 | 69,393 |
2021-09-15 | $17.84 | $17.95 | $17.72 | $17.93 | $17.52 | 62,069 |
2021-09-14 | $17.88 | $18.00 | $17.75 | $17.83 | $17.42 | 88,018 |
2021-09-13 | $17.78 | $17.87 | $17.53 | $17.75 | $17.34 | 106,122 |
2021-09-10 | $17.87 | $18.00 | $17.65 | $17.66 | $17.25 | 59,939 |
2021-09-09 | $17.62 | $17.82 | $17.56 | $17.73 | $17.32 | 80,988 |
2021-09-08 | $17.88 | $17.94 | $17.52 | $17.58 | $17.18 | 132,891 |
2021-09-07 | $17.87 | $18.08 | $17.82 | $17.97 | $17.56 | 94,433 |
2021-09-03 | $17.65 | $17.84 | $17.64 | $17.74 | $17.33 | 98,910 |
2021-09-02 | $17.62 | $17.82 | $17.58 | $17.69 | $17.28 | 115,446 |
2021-09-01 | $17.58 | $17.74 | $17.51 | $17.69 | $17.28 | 110,801 |
2021-08-31 | $17.75 | $17.81 | $17.66 | $17.77 | $17.36 | 162,434 |
2021-08-30 | $17.76 | $17.85 | $17.65 | $17.80 | $17.39 | 114,643 |
2021-08-27 | $17.48 | $17.70 | $17.45 | $17.62 | $17.21 | 234,538 |
2021-08-26 | $17.57 | $17.68 | $17.33 | $17.42 | $17.02 | 117,009 |
2021-08-25 | $17.69 | $17.80 | $17.61 | $17.75 | $17.34 | 54,295 |
2021-08-24 | $17.66 | $17.75 | $17.56 | $17.67 | $17.26 | 60,026 |
2021-08-23 | $17.17 | $17.53 | $17.17 | $17.49 | $17.09 | 70,850 |
2021-08-20 | $16.85 | $16.99 | $16.61 | $16.98 | $16.59 | 125,313 |
2021-08-19 | $17.09 | $17.15 | $16.87 | $16.94 | $16.55 | 199,136 |
2021-08-18 | $17.23 | $17.46 | $17.21 | $17.31 | $16.91 | 229,892 |
2021-08-17 | $17.35 | $17.45 | $17.05 | $17.22 | $16.82 | 208,863 |
2021-08-16 | $18.01 | $18.01 | $17.67 | $17.80 | $17.39 | 222,115 |
2021-08-13 | $18.59 | $18.61 | $18.35 | $18.36 | $17.94 | 292,501 |
2021-08-12 | $18.64 | $18.66 | $18.41 | $18.61 | $18.18 | 72,308 |
2021-08-11 | $18.84 | $18.88 | $18.47 | $18.68 | $18.25 | 90,151 |
2021-08-10 | $18.71 | $18.72 | $18.54 | $18.68 | $18.25 | 103,691 |
2021-08-09 | $18.50 | $18.67 | $18.35 | $18.62 | $18.19 | 67,201 |
2021-08-06 | $18.71 | $18.75 | $18.51 | $18.58 | $18.15 | 68,419 |
2021-08-05 | $18.77 | $18.80 | $18.65 | $18.71 | $18.28 | 180,406 |
2021-08-04 | $18.73 | $18.89 | $18.70 | $18.76 | $18.33 | 145,732 |
2021-08-03 | $18.50 | $18.53 | $18.20 | $18.38 | $17.96 | 145,796 |
2021-08-02 | $18.50 | $18.72 | $18.48 | $18.52 | $18.09 | 145,245 |
2021-07-30 | $18.13 | $18.45 | $18.02 | $18.38 | $17.96 | 80,795 |
2021-07-29 | $18.19 | $18.38 | $18.15 | $18.30 | $17.88 | 200,074 |
2021-07-28 | $17.48 | $17.99 | $17.47 | $17.94 | $17.53 | 198,414 |
2021-07-27 | $17.56 | $17.59 | $17.05 | $17.29 | $16.89 | 204,744 |
2021-07-26 | $17.75 | $18.00 | $17.65 | $17.87 | $17.46 | 103,134 |
2021-07-23 | $18.17 | $18.17 | $17.75 | $17.86 | $17.45 | 125,152 |
2021-07-22 | $18.30 | $18.39 | $18.02 | $18.14 | $17.72 | 125,660 |
2021-07-21 | $17.72 | $18.20 | $17.72 | $18.20 | $17.78 | 222,988 |
2021-07-20 | $17.15 | $17.46 | $17.11 | $17.44 | $17.04 | 88,463 |
2021-07-19 | $17.01 | $17.20 | $16.80 | $17.10 | $16.71 | 180,785 |
2021-07-16 | $17.90 | $17.90 | $17.41 | $17.42 | $17.02 | 154,005 |
2021-07-15 | $17.80 | $18.10 | $17.80 | $17.91 | $17.50 | 99,380 |
2021-07-14 | $18.26 | $18.26 | $17.71 | $17.77 | $17.36 | 165,539 |
2021-07-13 | $18.45 | $18.45 | $18.14 | $18.14 | $17.72 | 120,139 |
2021-07-12 | $18.20 | $18.42 | $18.14 | $18.42 | $18.00 | 221,124 |
2021-07-09 | $17.78 | $18.00 | $17.76 | $17.98 | $17.57 | 218,703 |
2021-07-08 | $17.35 | $17.62 | $17.17 | $17.53 | $17.13 | 166,900 |
2021-07-07 | $17.84 | $18.00 | $17.68 | $17.71 | $17.30 | 235,148 |
2021-07-06 | $17.70 | $17.78 | $17.50 | $17.64 | $17.23 | 136,719 |
2021-07-02 | $17.70 | $17.75 | $17.43 | $17.66 | $17.25 | 192,897 |
2021-07-01 | $17.97 | $17.99 | $17.60 | $17.67 | $17.26 | 107,089 |
2021-06-30 | $17.80 | $17.98 | $17.74 | $17.97 | $17.56 | 162,658 |
2021-06-29 | $17.83 | $17.89 | $17.70 | $17.86 | $17.45 | 124,910 |
2021-06-28 | $17.56 | $17.84 | $17.56 | $17.80 | $17.39 | 205,447 |
2021-06-25 | $17.41 | $17.57 | $17.41 | $17.45 | $17.05 | 91,965 |
2021-06-24 | $17.30 | $17.37 | $17.19 | $17.28 | $16.88 | 116,329 |
2021-06-23 | $16.93 | $17.30 | $16.88 | $17.28 | $16.88 | 109,640 |
2021-06-22 | $16.78 | $16.86 | $16.66 | $16.80 | $16.41 | 53,437 |
2021-06-21 | $16.83 | $16.90 | $16.65 | $16.87 | $16.48 | 99,157 |
2021-06-18 | $16.85 | $16.95 | $16.75 | $16.80 | $16.41 | 71,668 |
2021-06-17 | $16.70 | $16.99 | $16.70 | $16.89 | $16.50 | 131,418 |
2021-06-16 | $16.96 | $16.96 | $16.53 | $16.67 | $16.29 | 200,761 |
2021-06-15 | $17.29 | $17.33 | $16.93 | $17.05 | $16.66 | 143,961 |
2021-06-14 | $17.45 | $17.49 | $17.26 | $17.30 | $16.90 | 137,198 |
2021-06-11 | $17.14 | $17.32 | $17.12 | $17.31 | $16.91 | 157,980 |
2021-06-10 | $16.99 | $17.13 | $16.95 | $17.00 | $16.61 | 113,467 |
2021-06-09 | $17.12 | $17.15 | $16.84 | $16.87 | $16.48 | 84,691 |
2021-06-08 | $17.02 | $17.10 | $16.79 | $16.99 | $16.60 | 193,954 |
2021-06-07 | $16.91 | $16.99 | $16.75 | $16.99 | $16.60 | 156,819 |
2021-06-04 | $16.85 | $17.00 | $16.79 | $16.98 | $16.59 | 139,458 |
2021-06-03 | $16.84 | $16.85 | $16.58 | $16.68 | $16.30 | 202,465 |
2021-06-02 | $16.91 | $16.95 | $16.78 | $16.93 | $16.54 | 174,752 |
2021-06-01 | $16.81 | $16.87 | $16.73 | $16.82 | $16.43 | 303,660 |
2021-05-28 | $16.48 | $16.56 | $16.39 | $16.44 | $16.06 | 186,402 |
2021-05-27 | $16.07 | $16.24 | $15.98 | $16.23 | $15.86 | 125,348 |
2021-05-26 | $15.75 | $15.99 | $15.75 | $15.97 | $15.60 | 129,405 |
2021-05-25 | $15.92 | $15.94 | $15.74 | $15.79 | $15.43 | 115,307 |
2021-05-24 | $15.65 | $15.83 | $15.57 | $15.79 | $15.43 | 88,856 |
2021-05-21 | $15.72 | $15.72 | $15.54 | $15.59 | $15.23 | 61,148 |
2021-05-20 | $15.57 | $15.70 | $15.54 | $15.70 | $15.34 | 71,019 |
2021-05-19 | $15.37 | $15.53 | $15.23 | $15.43 | $15.07 | 108,532 |
2021-05-18 | $15.46 | $15.72 | $15.45 | $15.61 | $15.25 | 81,681 |
2021-05-17 | $15.33 | $15.43 | $15.17 | $15.42 | $15.07 | 114,040 |
2021-05-14 | $15.00 | $15.33 | $14.99 | $15.31 | $14.96 | 127,906 |
2021-05-13 | $15.11 | $15.20 | $14.70 | $14.86 | $14.52 | 195,210 |
2021-05-12 | $15.33 | $15.50 | $15.10 | $15.11 | $14.76 | 139,958 |
2021-05-11 | $15.40 | $15.64 | $15.01 | $15.60 | $15.24 | 272,521 |
2021-05-10 | $15.96 | $16.10 | $15.70 | $15.74 | $15.38 | 111,380 |
2021-05-07 | $15.77 | $16.00 | $15.70 | $15.89 | $15.52 | 94,717 |
2021-05-06 | $15.89 | $15.95 | $15.65 | $15.80 | $15.44 | 340,697 |
2021-05-05 | $15.82 | $16.01 | $15.82 | $15.87 | $15.50 | 48,421 |
2021-05-04 | $15.74 | $15.78 | $15.50 | $15.68 | $15.32 | 129,998 |
2021-05-03 | $15.92 | $15.96 | $15.75 | $15.85 | $15.49 | 264,939 |
2021-04-30 | $15.95 | $16.11 | $15.95 | $16.00 | $15.63 | 101,059 |
2021-04-29 | $16.35 | $16.37 | $15.95 | $16.12 | $15.75 | 289,102 |
2021-04-28 | $16.25 | $16.30 | $16.12 | $16.25 | $15.88 | 122,588 |
2021-04-27 | $16.27 | $16.28 | $16.07 | $16.12 | $15.75 | 251,319 |
2021-04-26 | $16.17 | $16.29 | $16.13 | $16.27 | $15.90 | 215,497 |
2021-04-23 | $15.99 | $16.15 | $15.93 | $16.14 | $15.77 | 150,803 |
2021-04-22 | $15.93 | $15.96 | $15.71 | $15.80 | $15.44 | 163,229 |
2021-04-21 | $15.43 | $15.86 | $15.40 | $15.86 | $15.49 | 139,846 |
2021-04-20 | $15.76 | $15.81 | $15.42 | $15.51 | $15.15 | 158,631 |
2021-04-19 | $15.93 | $15.99 | $15.66 | $15.82 | $15.46 | 197,086 |
2021-04-16 | $15.63 | $15.77 | $15.58 | $15.71 | $15.35 | 110,358 |
2021-04-15 | $15.89 | $16.00 | $15.59 | $15.73 | $15.37 | 127,391 |
2021-04-14 | $15.98 | $16.00 | $15.75 | $15.79 | $15.43 | 184,844 |
2021-04-13 | $15.44 | $15.61 | $15.40 | $15.61 | $15.25 | 137,944 |
2021-04-12 | $15.44 | $15.51 | $15.20 | $15.24 | $14.89 | 271,315 |
2021-04-09 | $15.54 | $15.57 | $15.40 | $15.48 | $15.12 | 151,808 |
2021-04-08 | $15.51 | $15.69 | $15.51 | $15.64 | $15.28 | 113,628 |
2021-04-07 | $15.73 | $15.75 | $15.42 | $15.48 | $15.12 | 196,563 |
2021-04-06 | $15.84 | $15.84 | $15.63 | $15.74 | $15.38 | 156,055 |
2021-04-05 | $16.10 | $16.16 | $15.75 | $15.80 | $15.44 | 320,264 |
2021-04-01 | $15.77 | $15.85 | $15.61 | $15.63 | $15.27 | 180,786 |
2021-03-31 | $15.34 | $15.50 | $15.25 | $15.32 | $14.97 | 200,792 |
2021-03-30 | $14.85 | $15.27 | $14.78 | $15.19 | $14.84 | 842,470 |
2021-03-29 | $15.07 | $15.13 | $14.88 | $14.93 | $14.59 | 167,409 |
2021-03-26 | $15.02 | $15.18 | $14.88 | $15.13 | $14.78 | 155,739 |
2021-03-25 | $14.44 | $14.78 | $14.28 | $14.76 | $14.42 | 304,332 |
2021-03-24 | $15.01 | $15.08 | $14.53 | $14.59 | $14.25 | 256,158 |
2021-03-23 | $15.59 | $15.59 | $15.06 | $15.15 | $14.80 | 189,007 |
2021-03-22 | $15.87 | $15.94 | $15.72 | $15.85 | $15.49 | 132,846 |
2021-03-19 | $15.71 | $15.82 | $15.50 | $15.80 | $15.44 | 96,901 |
2021-03-18 | $16.06 | $16.07 | $15.65 | $15.71 | $15.35 | 156,690 |
2021-03-17 | $15.89 | $16.18 | $15.61 | $16.18 | $15.81 | 151,021 |
2021-03-16 | $16.25 | $16.29 | $15.90 | $15.90 | $15.53 | 529,450 |
2021-03-15 | $16.35 | $16.35 | $16.13 | $16.30 | $15.92 | 240,031 |
2021-03-12 | $16.20 | $16.40 | $16.07 | $16.39 | $16.01 | 234,096 |
2021-03-11 | $16.22 | $16.55 | $16.11 | $16.55 | $16.17 | 310,850 |
2021-03-10 | $15.79 | $15.97 | $15.51 | $15.60 | $15.24 | 253,770 |
2021-03-09 | $15.23 | $15.86 | $15.15 | $15.78 | $15.42 | 434,849 |
2021-03-08 | $15.50 | $15.50 | $14.86 | $14.94 | $14.60 | 299,387 |
2021-03-05 | $15.62 | $15.84 | $14.55 | $15.44 | $15.08 | 482,058 |
2021-03-04 | $16.15 | $16.17 | $15.08 | $15.40 | $15.05 | 495,287 |
2021-03-03 | $16.86 | $17.00 | $16.35 | $16.35 | $15.97 | 268,234 |
2021-03-02 | $17.10 | $17.13 | $16.86 | $16.87 | $16.48 | 236,604 |
2021-03-01 | $16.94 | $17.22 | $16.84 | $17.20 | $16.80 | 519,356 |
2021-02-26 | $16.51 | $16.59 | $16.00 | $16.40 | $16.02 | 428,506 |
2021-02-25 | $17.50 | $17.52 | $16.42 | $16.54 | $16.16 | 675,364 |
2021-02-24 | $17.43 | $17.74 | $17.12 | $17.74 | $17.33 | 441,300 |
2021-02-23 | $17.31 | $17.35 | $16.05 | $17.33 | $16.93 | 1,261,209 |
2021-02-22 | $18.14 | $18.14 | $17.71 | $17.75 | $17.34 | 452,252 |
2021-02-19 | $18.21 | $18.45 | $18.21 | $18.35 | $17.93 | 344,916 |
2021-02-18 | $18.30 | $18.35 | $17.95 | $18.14 | $17.72 | 625,347 |
2021-02-17 | $19.26 | $19.48 | $18.80 | $19.02 | $18.58 | 616,163 |
2021-02-16 | $19.03 | $19.61 | $18.91 | $19.15 | $18.71 | 1,489,754 |
2021-02-12 | $18.45 | $18.60 | $18.32 | $18.59 | $18.16 | 352,048 |
2021-02-11 | $18.53 | $18.56 | $18.30 | $18.48 | $18.05 | 315,522 |
2021-02-10 | $18.75 | $18.76 | $18.16 | $18.30 | $17.88 | 406,877 |
2021-02-09 | $18.27 | $18.55 | $18.24 | $18.50 | $18.07 | 437,106 |
2021-02-08 | $18.02 | $18.15 | $17.95 | $18.11 | $17.69 | 412,305 |
2021-02-05 | $17.73 | $17.76 | $17.60 | $17.75 | $17.34 | 205,919 |
2021-02-04 | $17.87 | $17.90 | $17.68 | $17.86 | $17.45 | 201,407 |
2021-02-03 | $18.08 | $18.09 | $17.85 | $17.96 | $17.55 | 223,067 |
2021-02-02 | $17.94 | $17.97 | $17.75 | $17.90 | $17.49 | 228,000 |
2021-02-01 | $17.47 | $17.53 | $17.26 | $17.53 | $17.13 | 217,529 |
2021-01-29 | $17.50 | $17.58 | $16.96 | $17.07 | $16.68 | 277,269 |
2021-01-28 | $17.80 | $17.88 | $17.50 | $17.77 | $17.36 | 318,182 |
2021-01-27 | $18.00 | $18.31 | $17.89 | $17.92 | $17.51 | 312,904 |
2021-01-26 | $18.53 | $18.67 | $18.47 | $18.62 | $18.19 | 165,756 |
2021-01-25 | $18.80 | $18.80 | $18.30 | $18.59 | $18.16 | 399,976 |
2021-01-22 | $18.41 | $18.49 | $18.30 | $18.49 | $18.06 | 184,229 |
2021-01-21 | $18.42 | $18.43 | $18.25 | $18.38 | $17.96 | 427,845 |
2021-01-20 | $18.25 | $18.30 | $18.08 | $18.17 | $17.75 | 183,295 |
2021-01-19 | $17.82 | $17.82 | $17.62 | $17.71 | $17.30 | 154,579 |
2021-01-15 | $17.98 | $18.00 | $17.53 | $17.58 | $17.18 | 228,282 |
2021-01-14 | $18.13 | $18.14 | $18.00 | $18.07 | $17.65 | 291,818 |
2021-01-13 | $18.26 | $18.26 | $18.04 | $18.08 | $17.66 | 176,351 |
2021-01-12 | $17.94 | $18.21 | $17.91 | $18.21 | $17.79 | 309,681 |
2021-01-11 | $17.82 | $17.87 | $17.62 | $17.77 | $17.36 | 290,012 |
2021-01-08 | $18.61 | $18.68 | $17.86 | $18.14 | $17.72 | 423,025 |
2021-01-07 | $18.04 | $18.40 | $17.87 | $18.36 | $17.94 | 345,688 |
2021-01-06 | $17.54 | $17.97 | $17.25 | $17.49 | $17.09 | 452,673 |
2021-01-05 | $16.85 | $17.91 | $16.85 | $17.76 | $17.35 | 704,969 |
2021-01-04 | $16.77 | $16.85 | $16.60 | $16.71 | $16.33 | 360,761 |
2020-12-31 | $15.92 | $15.93 | $15.79 | $15.81 | $15.45 | 165,914 |
2020-12-30 | $15.60 | $15.78 | $15.60 | $15.78 | $15.42 | 137,159 |
2020-12-29 | $15.39 | $15.39 | $15.18 | $15.32 | $14.97 | 135,967 |
2020-12-28 | $15.61 | $15.65 | $15.40 | $15.48 | $15.09 | 173,751 |
2020-12-24 | $15.23 | $15.32 | $15.23 | $15.28 | $14.89 | 59,307 |
2020-12-23 | $15.26 | $15.29 | $15.13 | $15.24 | $14.86 | 123,356 |
2020-12-22 | $15.11 | $15.25 | $15.00 | $15.13 | $14.74 | 206,364 |
2020-12-21 | $15.00 | $15.29 | $15.00 | $15.26 | $14.88 | 145,288 |
2020-12-18 | $14.98 | $15.05 | $14.93 | $15.02 | $14.64 | 87,597 |
2020-12-17 | $14.81 | $14.91 | $14.80 | $14.91 | $14.53 | 124,018 |
2020-12-16 | $14.69 | $14.73 | $14.60 | $14.70 | $14.33 | 54,140 |
2020-12-15 | $14.39 | $14.54 | $14.38 | $14.53 | $14.16 | 86,799 |
2020-12-14 | $14.43 | $14.43 | $14.25 | $14.27 | $13.91 | 42,367 |
2020-12-11 | $14.19 | $14.20 | $14.10 | $14.14 | $13.78 | 51,400 |
2020-12-10 | $14.05 | $14.26 | $14.00 | $14.23 | $13.87 | 93,728 |
2020-12-09 | $14.54 | $14.54 | $14.12 | $14.15 | $13.79 | 143,339 |
2020-12-08 | $14.39 | $14.40 | $14.23 | $14.38 | $14.02 | 104,436 |
2020-12-07 | $14.11 | $14.19 | $14.02 | $14.19 | $13.83 | 126,228 |
2020-12-04 | $13.92 | $14.03 | $13.92 | $14.00 | $13.65 | 78,055 |
2020-12-03 | $13.88 | $13.92 | $13.85 | $13.89 | $13.54 | 93,169 |
2020-12-02 | $13.80 | $13.81 | $13.50 | $13.77 | $13.42 | 107,637 |
2020-12-01 | $14.20 | $14.20 | $13.80 | $13.80 | $13.45 | 226,211 |
2020-11-30 | $14.10 | $14.10 | $13.63 | $13.70 | $13.36 | 133,441 |
2020-11-27 | $14.05 | $14.21 | $14.05 | $14.06 | $13.70 | 87,370 |
2020-11-25 | $13.75 | $14.00 | $13.75 | $13.96 | $13.61 | 79,924 |
2020-11-24 | $14.24 | $14.31 | $13.96 | $14.24 | $13.88 | 212,070 |
2020-11-23 | $13.62 | $13.93 | $13.61 | $13.92 | $13.57 | 127,136 |
2020-11-20 | $13.11 | $13.31 | $13.11 | $13.26 | $12.93 | 79,958 |
2020-11-19 | $12.87 | $13.02 | $12.80 | $13.01 | $12.68 | 50,310 |
2020-11-18 | $12.81 | $12.92 | $12.72 | $12.80 | $12.48 | 43,336 |
2020-11-17 | $12.82 | $12.89 | $12.72 | $12.88 | $12.56 | 53,550 |
2020-11-16 | $12.71 | $12.77 | $12.61 | $12.76 | $12.44 | 84,592 |
2020-11-13 | $12.62 | $12.72 | $12.51 | $12.53 | $12.21 | 44,267 |
2020-11-12 | $12.29 | $12.45 | $12.21 | $12.42 | $12.11 | 48,428 |
2020-11-11 | $12.06 | $12.18 | $11.92 | $12.18 | $11.87 | 53,207 |
2020-11-10 | $12.56 | $12.56 | $12.31 | $12.34 | $12.03 | 69,422 |
2020-11-09 | $12.93 | $12.93 | $12.66 | $12.71 | $12.39 | 131,848 |
2020-11-06 | $12.20 | $12.40 | $12.20 | $12.37 | $12.06 | 29,281 |
2020-11-05 | $12.11 | $12.30 | $12.11 | $12.30 | $11.99 | 29,202 |
2020-11-04 | $11.65 | $11.75 | $11.56 | $11.71 | $11.42 | 29,076 |
2020-11-03 | $11.36 | $11.50 | $11.35 | $11.48 | $11.19 | 17,763 |
2020-11-02 | $11.16 | $11.32 | $11.16 | $11.26 | $10.98 | 22,071 |
2020-10-30 | $10.99 | $11.00 | $10.83 | $10.88 | $10.61 | 6,282 |
2020-10-29 | $10.83 | $11.01 | $10.83 | $10.98 | $10.70 | 7,566 |
2020-10-28 | $10.76 | $10.80 | $10.70 | $10.73 | $10.46 | 13,489 |
2020-10-27 | $10.95 | $10.99 | $10.91 | $10.95 | $10.67 | 8,553 |
2020-10-26 | $10.91 | $10.96 | $10.80 | $10.85 | $10.58 | 15,444 |
2020-10-23 | $11.00 | $11.00 | $10.86 | $10.94 | $10.67 | 8,282 |
2020-10-22 | $11.05 | $11.07 | $10.97 | $11.03 | $10.75 | 13,523 |
2020-10-21 | $11.04 | $11.12 | $10.96 | $10.96 | $10.68 | 13,111 |
2020-10-20 | $10.99 | $11.11 | $10.99 | $11.04 | $10.76 | 8,750 |
2020-10-19 | $10.89 | $10.96 | $10.78 | $10.78 | $10.51 | 14,825 |
2020-10-16 | $11.04 | $11.04 | $10.90 | $10.90 | $10.63 | 13,060 |
2020-10-15 | $11.00 | $11.07 | $11.00 | $11.05 | $10.77 | 9,292 |
2020-10-14 | $11.14 | $11.16 | $11.07 | $11.09 | $10.81 | 6,738 |
2020-10-13 | $11.08 | $11.08 | $10.94 | $10.98 | $10.71 | 14,882 |
2020-10-12 | $11.35 | $11.35 | $11.13 | $11.13 | $10.85 | 99,998 |
2020-10-09 | $11.25 | $11.26 | $11.16 | $11.22 | $10.94 | 9,672 |
2020-10-08 | $11.11 | $11.18 | $11.08 | $11.12 | $10.84 | 19,437 |
2020-10-07 | $10.93 | $11.11 | $10.91 | $11.04 | $10.76 | 16,534 |
2020-10-06 | $11.18 | $11.18 | $10.78 | $10.78 | $10.51 | 33,746 |
2020-10-05 | $10.76 | $11.00 | $10.76 | $11.00 | $10.72 | 38,218 |
2020-10-02 | $10.21 | $10.68 | $10.10 | $10.58 | $10.31 | 25,595 |
2020-10-01 | $10.39 | $10.50 | $10.39 | $10.42 | $10.16 | 11,129 |
2020-09-30 | $10.22 | $10.43 | $10.19 | $10.33 | $10.07 | 12,775 |
2020-09-29 | $10.14 | $10.19 | $10.02 | $10.17 | $9.91 | 10,705 |
2020-09-28 | $9.97 | $10.10 | $9.97 | $10.08 | $9.82 | 8,732 |
2020-09-25 | $9.63 | $9.87 | $9.63 | $9.84 | $9.59 | 7,195 |
2020-09-24 | $9.67 | $9.75 | $9.55 | $9.72 | $9.47 | 17,026 |
2020-09-23 | $10.36 | $10.36 | $9.85 | $9.85 | $9.60 | 60,817 |
2020-09-22 | $10.69 | $10.74 | $10.48 | $10.58 | $10.31 | 11,826 |
2020-09-21 | $10.94 | $10.94 | $10.63 | $10.72 | $10.45 | 33,862 |
2020-09-18 | $11.17 | $11.25 | $11.11 | $11.18 | $10.90 | 19,409 |
2020-09-17 | $10.85 | $11.07 | $10.83 | $11.06 | $10.78 | 13,671 |
2020-09-16 | $10.99 | $11.07 | $10.98 | $11.00 | $10.72 | 16,711 |
2020-09-15 | $10.80 | $10.98 | $10.80 | $10.88 | $10.60 | 11,582 |
2020-09-14 | $10.60 | $10.74 | $10.57 | $10.70 | $10.43 | 23,579 |
2020-09-11 | $10.44 | $10.46 | $10.38 | $10.40 | $10.14 | 5,111 |
2020-09-10 | $10.47 | $10.50 | $10.28 | $10.28 | $10.02 | 9,634 |
2020-09-09 | $10.49 | $10.52 | $10.44 | $10.46 | $10.20 | 10,259 |
2020-09-08 | $10.46 | $10.47 | $10.34 | $10.39 | $10.13 | 8,129 |
2020-09-04 | $10.50 | $10.62 | $10.32 | $10.56 | $10.29 | 12,189 |
2020-09-03 | $10.83 | $10.83 | $10.47 | $10.52 | $10.26 | 36,046 |
2020-09-02 | $10.90 | $10.90 | $10.79 | $10.89 | $10.62 | 13,771 |
2020-09-01 | $10.67 | $10.81 | $10.67 | $10.80 | $10.53 | 22,283 |
2020-08-31 | $10.66 | $10.70 | $10.63 | $10.63 | $10.36 | 15,263 |
2020-08-28 | $10.51 | $10.64 | $10.49 | $10.63 | $10.36 | 15,627 |
2020-08-27 | $10.52 | $10.52 | $10.31 | $10.40 | $10.14 | 12,112 |
2020-08-26 | $10.30 | $10.38 | $10.25 | $10.35 | $10.09 | 10,406 |
2020-08-25 | $10.51 | $10.55 | $10.29 | $10.36 | $10.10 | 27,994 |
2020-08-24 | $10.58 | $10.59 | $10.51 | $10.55 | $10.28 | 7,518 |
2020-08-21 | $10.54 | $10.54 | $10.46 | $10.48 | $10.22 | 7,350 |
2020-08-20 | $10.65 | $10.65 | $10.56 | $10.57 | $10.30 | 9,999 |
2020-08-19 | $10.73 | $10.75 | $10.73 | $10.74 | $10.47 | 9,945 |
2020-08-18 | $10.89 | $10.91 | $10.70 | $10.70 | $10.43 | 16,537 |
2020-08-17 | $10.58 | $10.80 | $10.58 | $10.77 | $10.50 | 22,491 |
2020-08-14 | $10.50 | $10.57 | $10.47 | $10.56 | $10.29 | 9,160 |
2020-08-13 | $10.60 | $10.60 | $10.52 | $10.54 | $10.27 | 13,041 |
2020-08-12 | $10.69 | $10.74 | $10.63 | $10.63 | $10.36 | 10,162 |
2020-08-11 | $10.75 | $10.82 | $10.71 | $10.71 | $10.44 | 16,665 |
2020-08-10 | $10.74 | $10.76 | $10.72 | $10.73 | $10.46 | 21,045 |
2020-08-07 | $10.81 | $10.81 | $10.73 | $10.74 | $10.47 | 10,168 |
2020-08-06 | $10.89 | $10.97 | $10.88 | $10.94 | $10.66 | 17,423 |
2020-08-05 | $10.71 | $10.85 | $10.71 | $10.78 | $10.51 | 25,114 |
2020-08-04 | $10.27 | $10.43 | $10.23 | $10.42 | $10.16 | 13,195 |
2020-08-03 | $10.09 | $10.18 | $10.09 | $10.15 | $9.89 | 4,645 |
2020-07-31 | $10.09 | $10.09 | $9.93 | $10.01 | $9.76 | 24,261 |
2020-07-30 | $10.28 | $10.28 | $10.09 | $10.25 | $9.99 | 25,115 |
2020-07-29 | $10.42 | $10.42 | $10.40 | $10.40 | $10.14 | 7,699 |
2020-07-28 | $10.42 | $10.50 | $10.40 | $10.40 | $10.14 | 30,251 |
2020-07-27 | $10.20 | $10.39 | $10.20 | $10.37 | $10.11 | 19,185 |
2020-07-24 | $10.09 | $10.09 | $9.98 | $10.04 | $9.79 | 22,458 |
2020-07-23 | $10.20 | $10.28 | $10.11 | $10.15 | $9.89 | 28,801 |
2020-07-22 | $10.24 | $10.24 | $10.06 | $10.12 | $9.87 | 13,358 |
2020-07-21 | $10.29 | $10.29 | $10.24 | $10.24 | $9.98 | 22,627 |
2020-07-20 | $10.09 | $10.17 | $10.03 | $10.17 | $9.91 | 10,908 |
2020-07-17 | $9.95 | $9.97 | $9.92 | $9.95 | $9.69 | 4,543 |
2020-07-16 | $9.91 | $9.92 | $9.81 | $9.85 | $9.60 | 21,857 |
2020-07-15 | $10.09 | $10.09 | $10.00 | $10.04 | $9.79 | 7,047 |
2020-07-14 | $9.94 | $10.01 | $9.87 | $10.01 | $9.76 | 7,049 |
2020-07-13 | $10.13 | $10.28 | $10.09 | $10.11 | $9.86 | 52,089 |
2020-07-10 | $9.73 | $9.79 | $9.72 | $9.78 | $9.53 | 5,200 |
2020-07-09 | $9.86 | $9.86 | $9.70 | $9.73 | $9.49 | 7,451 |
2020-07-08 | $9.65 | $9.84 | $9.65 | $9.83 | $9.58 | 18,700 |
2020-07-07 | $9.75 | $9.78 | $9.67 | $9.67 | $9.43 | 20,239 |
2020-07-06 | $9.65 | $9.77 | $9.62 | $9.77 | $9.52 | 19,186 |
2020-07-02 | $9.27 | $9.27 | $9.20 | $9.23 | $9.00 | 3,534 |
2020-07-01 | $9.12 | $9.16 | $9.12 | $9.12 | $8.89 | 6,600 |
2020-06-30 | $8.95 | $9.06 | $8.94 | $9.06 | $8.84 | 6,921 |
2020-06-29 | $8.95 | $9.00 | $8.86 | $8.96 | $8.74 | 6,946 |
2020-06-26 | $8.98 | $9.01 | $8.84 | $8.89 | $8.66 | 32,588 |
2020-06-25 | $8.96 | $9.01 | $8.91 | $9.01 | $8.78 | 14,801 |
2020-06-24 | $9.06 | $9.06 | $8.90 | $8.95 | $8.72 | 6,424 |
2020-06-23 | $9.22 | $9.27 | $9.20 | $9.20 | $8.97 | 9,000 |
2020-06-22 | $9.05 | $9.07 | $9.02 | $9.07 | $8.84 | 3,889 |
2020-06-19 | $9.16 | $9.18 | $9.01 | $9.01 | $8.78 | 5,021 |
2020-06-18 | $9.00 | $9.12 | $9.00 | $9.05 | $8.82 | 4,031 |
2020-06-17 | $9.20 | $9.20 | $9.09 | $9.11 | $8.88 | 3,017 |
2020-06-16 | $9.21 | $9.24 | $9.10 | $9.12 | $8.89 | 7,071 |
2020-06-15 | $8.67 | $8.83 | $8.63 | $8.78 | $8.56 | 4,826 |
2020-06-12 | $9.03 | $9.03 | $8.82 | $8.92 | $8.69 | 4,576 |
2020-06-11 | $9.08 | $9.08 | $8.76 | $8.76 | $8.54 | 11,371 |
2020-06-10 | $9.50 | $9.50 | $9.37 | $9.43 | $9.19 | 9,981 |
2020-06-09 | $9.53 | $9.53 | $9.45 | $9.50 | $9.26 | 7,187 |
2020-06-08 | $9.67 | $9.68 | $9.53 | $9.68 | $9.44 | 9,578 |
2020-06-05 | $9.52 | $9.57 | $9.50 | $9.50 | $9.26 | 11,778 |
2020-06-04 | $9.16 | $9.21 | $9.12 | $9.20 | $8.97 | 8,965 |
2020-06-03 | $9.02 | $9.12 | $9.02 | $9.11 | $8.88 | 7,207 |
2020-06-02 | $8.83 | $8.90 | $8.81 | $8.89 | $8.67 | 3,933 |
2020-06-01 | $8.50 | $8.73 | $8.50 | $8.72 | $8.50 | 7,340 |
2020-05-29 | $8.39 | $8.47 | $8.33 | $8.42 | $8.21 | 22,709 |
2020-05-28 | $8.37 | $8.49 | $8.37 | $8.45 | $8.24 | 9,275 |
2020-05-27 | $8.33 | $8.40 | $8.23 | $8.39 | $8.18 | 38,409 |
2020-05-26 | $8.28 | $8.33 | $8.24 | $8.24 | $8.03 | 19,744 |
2020-05-22 | $8.09 | $8.09 | $8.03 | $8.04 | $7.84 | 5,373 |
2020-05-21 | $8.16 | $8.24 | $8.14 | $8.15 | $7.94 | 3,345 |
2020-05-20 | $8.24 | $8.31 | $8.22 | $8.24 | $8.03 | 5,976 |
2020-05-19 | $8.01 | $8.08 | $7.96 | $7.96 | $7.76 | 9,817 |
2020-05-18 | $7.98 | $8.09 | $7.93 | $8.04 | $7.84 | 3,143 |
2020-05-15 | $7.76 | $7.76 | $7.69 | $7.73 | $7.54 | 2,582 |
2020-05-14 | $7.60 | $7.69 | $7.60 | $7.67 | $7.48 | 2,160 |
2020-05-13 | $7.90 | $7.90 | $7.71 | $7.71 | $7.52 | 2,789 |
2020-05-12 | $7.94 | $7.94 | $7.76 | $7.76 | $7.56 | 1,612 |
2020-05-11 | $7.95 | $7.97 | $7.89 | $7.94 | $7.74 | 4,791 |
2020-05-08 | $7.90 | $7.99 | $7.90 | $7.95 | $7.75 | 1,567 |
2020-05-07 | $7.81 | $7.83 | $7.74 | $7.76 | $7.56 | 2,772 |
2020-05-06 | $7.73 | $7.73 | $7.63 | $7.64 | $7.45 | 1,754 |
2020-05-05 | $7.52 | $7.63 | $7.52 | $7.53 | $7.34 | 3,837 |
2020-05-04 | $7.48 | $7.51 | $7.44 | $7.47 | $7.28 | 2,354 |
2020-05-01 | $7.58 | $7.58 | $7.51 | $7.51 | $7.32 | 2,459 |
2020-04-30 | $7.90 | $7.93 | $7.79 | $7.79 | $7.59 | 9,659 |
2020-04-29 | $7.85 | $7.96 | $7.85 | $7.87 | $7.67 | 6,684 |
2020-04-28 | $7.73 | $7.75 | $7.62 | $7.65 | $7.45 | 13,055 |
2020-04-27 | $7.54 | $7.65 | $7.54 | $7.62 | $7.43 | 2,804 |
2020-04-24 | $7.37 | $7.44 | $7.37 | $7.44 | $7.25 | 827 |
2020-04-23 | $7.36 | $7.45 | $7.36 | $7.37 | $7.18 | 1,529 |
2020-04-22 | $7.31 | $7.31 | $7.26 | $7.31 | $7.13 | 3,860 |
2020-04-21 | $7.17 | $7.27 | $7.12 | $7.16 | $6.98 | 31,184 |
2020-04-20 | $7.54 | $7.59 | $7.46 | $7.46 | $7.27 | 4,840 |
2020-04-17 | $7.60 | $7.60 | $7.50 | $7.58 | $7.39 | 615 |
2020-04-16 | $7.37 | $7.38 | $7.31 | $7.35 | $7.16 | 2,384 |
2020-04-15 | $7.40 | $7.50 | $7.40 | $7.45 | $7.26 | 5,566 |
2020-04-14 | $7.66 | $7.77 | $7.66 | $7.72 | $7.53 | 29,379 |
2020-04-13 | $7.55 | $7.55 | $7.42 | $7.45 | $7.26 | 3,307 |
2020-04-09 | $7.52 | $7.56 | $7.52 | $7.56 | $7.36 | 1,145 |
2020-04-08 | $7.31 | $7.38 | $7.22 | $7.38 | $7.19 | 2,068 |
2020-04-07 | $7.29 | $7.37 | $7.16 | $7.16 | $6.98 | 24,091 |
2020-04-06 | $7.00 | $7.11 | $7.00 | $7.08 | $6.90 | 1,877 |
2020-04-03 | $6.73 | $6.73 | $6.63 | $6.70 | $6.53 | 4,287 |
2020-04-02 | $6.66 | $6.87 | $6.66 | $6.81 | $6.64 | 2,661 |
2020-04-01 | $6.64 | $6.70 | $6.51 | $6.51 | $6.35 | 3,276 |
2020-03-31 | $6.69 | $6.76 | $6.63 | $6.68 | $6.51 | 15,363 |
2020-03-30 | $6.65 | $6.65 | $6.51 | $6.63 | $6.46 | 4,230 |
2020-03-27 | $6.75 | $6.75 | $6.46 | $6.56 | $6.39 | 10,971 |
2020-03-26 | $6.87 | $7.02 | $6.86 | $7.01 | $6.83 | 4,816 |
2020-03-25 | $6.66 | $6.93 | $6.51 | $6.80 | $6.63 | 14,084 |
2020-03-24 | $6.41 | $6.60 | $6.38 | $6.60 | $6.43 | 7,538 |
2020-03-23 | $6.03 | $6.03 | $5.91 | $5.98 | $5.83 | 3,692 |
2020-03-20 | $6.58 | $6.58 | $6.13 | $6.13 | $5.98 | 7,481 |
2020-03-19 | $6.29 | $6.53 | $6.29 | $6.47 | $6.31 | 8,594 |
2020-03-18 | $6.50 | $6.63 | $6.27 | $6.47 | $6.31 | 54,436 |
2020-03-17 | $6.83 | $7.15 | $6.83 | $7.10 | $6.92 | 3,230 |
2020-03-16 | $6.55 | $6.90 | $6.50 | $6.80 | $6.63 | 7,260 |
2020-03-13 | $8.43 | $8.43 | $7.28 | $7.53 | $7.34 | 11,088 |
2020-03-12 | $7.43 | $7.80 | $7.00 | $7.21 | $7.03 | 13,825 |
2020-03-11 | $8.50 | $8.51 | $8.23 | $8.26 | $8.05 | 8,284 |
2020-03-10 | $8.84 | $8.94 | $8.75 | $8.90 | $8.68 | 18,999 |
2020-03-09 | $9.57 | $9.57 | $8.32 | $8.82 | $8.60 | 4,603 |
2020-03-06 | $9.30 | $9.34 | $9.27 | $9.34 | $9.10 | 6,239 |
2020-03-05 | $9.50 | $9.63 | $9.46 | $9.46 | $9.22 | 15,172 |
2020-03-04 | $9.69 | $9.80 | $9.69 | $9.80 | $9.56 | 936 |
2020-03-03 | $9.68 | $9.75 | $9.53 | $9.58 | $9.34 | 4,082 |
2020-03-02 | $9.51 | $9.65 | $9.38 | $9.65 | $9.41 | 3,248 |
2020-02-28 | $9.29 | $9.43 | $9.23 | $9.43 | $9.19 | 7,211 |
2020-02-27 | $9.99 | $9.99 | $9.63 | $9.72 | $9.48 | 37,898 |
2020-02-26 | $10.16 | $10.27 | $10.16 | $10.20 | $9.94 | 9,875 |
2020-02-25 | $10.51 | $10.51 | $10.29 | $10.29 | $10.03 | 8,551 |
2020-02-24 | $10.26 | $10.34 | $10.24 | $10.27 | $10.01 | 17,056 |
2020-02-21 | $11.02 | $11.02 | $10.90 | $10.92 | $10.65 | 28,828 |
2020-02-20 | $11.02 | $11.26 | $11.02 | $11.14 | $10.86 | 60,066 |
2020-02-19 | $11.17 | $11.22 | $11.16 | $11.18 | $10.90 | 9,095 |
2020-02-18 | $11.37 | $11.38 | $11.30 | $11.30 | $11.02 | 8,679 |
2020-02-14 | $11.49 | $11.49 | $11.35 | $11.41 | $11.12 | 7,597 |
2020-02-13 | $11.45 | $11.45 | $11.30 | $11.41 | $11.12 | 12,366 |
2020-02-12 | $11.39 | $11.58 | $11.39 | $11.58 | $11.28 | 52,355 |
2020-02-11 | $10.89 | $11.01 | $10.89 | $10.95 | $10.67 | 3,490 |
2020-02-10 | $10.66 | $10.83 | $10.64 | $10.81 | $10.54 | 19,762 |
2020-02-07 | $10.73 | $10.73 | $10.59 | $10.59 | $10.32 | 2,651 |
2020-02-06 | $11.01 | $11.01 | $10.85 | $10.95 | $10.67 | 12,946 |
2020-02-05 | $11.17 | $11.17 | $10.99 | $11.01 | $10.73 | 131,271 |
2020-02-04 | $10.64 | $10.95 | $10.64 | $10.88 | $10.61 | 120,033 |
2020-02-03 | $10.32 | $10.35 | $10.30 | $10.32 | $10.06 | 6,198 |
2020-01-31 | $10.51 | $10.51 | $10.40 | $10.42 | $10.16 | 6,891 |
2020-01-30 | $10.59 | $10.59 | $10.50 | $10.55 | $10.28 | 8,521 |
2020-01-29 | $10.98 | $10.98 | $10.82 | $10.82 | $10.55 | 4,513 |
2020-01-28 | $10.77 | $10.93 | $10.77 | $10.89 | $10.62 | 7,565 |
2020-01-27 | $10.90 | $10.94 | $10.89 | $10.92 | $10.65 | 13,117 |
2020-01-24 | $11.35 | $11.35 | $11.20 | $11.20 | $10.91 | 7,448 |
2020-01-23 | $11.37 | $11.38 | $11.28 | $11.35 | $11.06 | 8,845 |
2020-01-22 | $11.53 | $11.59 | $11.53 | $11.54 | $11.25 | 8,758 |
2020-01-21 | $11.55 | $11.56 | $11.46 | $11.46 | $11.17 | 14,341 |
2020-01-17 | $11.74 | $11.77 | $11.74 | $11.75 | $11.45 | 13,856 |
2020-01-16 | $11.76 | $11.78 | $11.70 | $11.71 | $11.42 | 7,723 |
2020-01-15 | $11.80 | $11.80 | $11.71 | $11.72 | $11.43 | 16,481 |
2020-01-14 | $11.87 | $12.00 | $11.86 | $11.95 | $11.65 | 22,263 |
2020-01-13 | $11.47 | $11.64 | $11.47 | $11.64 | $11.35 | 7,152 |
2020-01-10 | $11.31 | $11.36 | $11.30 | $11.30 | $11.02 | 4,469 |
2020-01-09 | $11.28 | $11.31 | $11.23 | $11.27 | $10.99 | 20,749 |
2020-01-08 | $11.21 | $11.26 | $11.18 | $11.20 | $10.92 | 3,972 |
2020-01-07 | $11.21 | $11.27 | $11.21 | $11.27 | $10.98 | 5,834 |
2020-01-06 | $11.14 | $11.22 | $11.11 | $11.21 | $10.93 | 6,797 |
2020-01-03 | $11.19 | $11.21 | $11.17 | $11.20 | $10.92 | 5,053 |
2020-01-02 | $11.14 | $11.24 | $11.14 | $11.20 | $10.92 | 11,024 |
2019-12-31 | $10.98 | $10.98 | $10.95 | $10.97 | $10.69 | 11,222 |
2019-12-30 | $10.93 | $10.96 | $10.89 | $10.89 | $10.62 | 12,619 |
2019-12-27 | $11.13 | $11.15 | $11.12 | $11.12 | $10.50 | 2,717 |
2019-12-26 | $11.10 | $11.10 | $11.05 | $11.08 | $10.46 | 5,903 |
2019-12-24 | $11.02 | $11.06 | $11.00 | $11.02 | $10.41 | 7,281 |
2019-12-23 | $11.00 | $11.01 | $10.90 | $10.92 | $10.31 | 5,257 |
2019-12-20 | $11.00 | $11.01 | $10.96 | $10.96 | $10.35 | 2,116 |
2019-12-19 | $10.97 | $10.99 | $10.97 | $10.98 | $10.37 | 1,441 |
2019-12-18 | $10.97 | $10.97 | $10.92 | $10.93 | $10.32 | 569 |
2019-12-17 | $10.99 | $11.04 | $10.99 | $11.03 | $10.41 | 1,572 |
2019-12-16 | $11.01 | $11.01 | $10.88 | $10.88 | $10.28 | 1,322 |
2019-12-13 | $10.83 | $10.85 | $10.82 | $10.83 | $10.22 | 2,802 |
2019-12-12 | $10.73 | $10.74 | $10.66 | $10.74 | $10.14 | 2,236 |
2019-12-11 | $10.48 | $10.54 | $10.48 | $10.54 | $9.95 | 782 |
2019-12-10 | $10.44 | $10.49 | $10.44 | $10.49 | $9.91 | 988 |
2019-12-09 | $10.45 | $10.45 | $10.43 | $10.44 | $9.86 | 320 |
2019-12-06 | $10.39 | $10.46 | $10.39 | $10.45 | $9.87 | 1,361 |
2019-12-05 | $10.34 | $10.34 | $10.32 | $10.32 | $9.74 | 830 |
2019-12-04 | $10.35 | $10.35 | $10.33 | $10.33 | $9.75 | 448 |
2019-12-03 | $10.25 | $10.25 | $10.19 | $10.20 | $9.63 | 2,383 |
2019-12-02 | $10.39 | $10.39 | $10.32 | $10.34 | $9.76 | 3,299 |
2019-11-29 | $10.41 | $10.43 | $10.41 | $10.41 | $9.83 | 10,384 |
2019-11-27 | $10.56 | $10.56 | $10.56 | $10.56 | $9.97 | 691 |
2019-11-26 | $10.50 | $10.50 | $10.46 | $10.47 | $9.89 | 1,582 |
2019-11-25 | $10.32 | $10.48 | $10.32 | $10.46 | $9.88 | 4,154 |
2019-11-22 | $10.35 | $10.35 | $10.30 | $10.32 | $9.75 | 2,120 |
2019-11-21 | $10.35 | $10.37 | $10.30 | $10.30 | $9.73 | 844 |
2019-11-20 | $10.40 | $10.40 | $10.39 | $10.39 | $9.81 | 1,203 |
2019-11-19 | $10.55 | $10.55 | $10.43 | $10.45 | $9.86 | 2,141 |
2019-11-18 | $10.53 | $10.53 | $10.42 | $10.42 | $9.83 | 1,132 |
2019-11-15 | $10.51 | $10.60 | $10.51 | $10.55 | $9.96 | 1,660 |
2019-11-14 | $10.47 | $10.47 | $10.41 | $10.45 | $9.87 | 2,475 |
2019-11-13 | $10.53 | $10.64 | $10.52 | $10.52 | $9.93 | 2,194 |
2019-11-12 | $10.80 | $10.80 | $10.68 | $10.68 | $10.08 | 1,641 |
2019-11-11 | $10.82 | $10.91 | $10.82 | $10.91 | $10.30 | 3,662 |
2019-11-08 | $11.10 | $11.11 | $11.07 | $11.08 | $10.46 | 930 |
2019-11-07 | $11.22 | $11.24 | $11.16 | $11.16 | $10.54 | 3,957 |
2019-11-06 | $11.24 | $11.25 | $11.20 | $11.20 | $10.57 | 1,854 |
2019-11-05 | $11.22 | $11.23 | $11.22 | $11.22 | $10.59 | 2,124 |
2019-11-04 | $11.08 | $11.18 | $11.08 | $11.16 | $10.53 | 6,853 |
2019-11-01 | $10.74 | $10.80 | $10.74 | $10.80 | $10.20 | 548 |
2019-10-31 | $10.57 | $10.59 | $10.57 | $10.59 | $10.00 | 319 |
2019-10-30 | $10.70 | $10.75 | $10.70 | $10.75 | $10.15 | 1,601 |
2019-10-29 | $10.74 | $10.76 | $10.74 | $10.75 | $10.15 | 1,562 |
2019-10-28 | $10.73 | $10.77 | $10.73 | $10.75 | $10.15 | 1,418 |
2019-10-25 | $10.59 | $10.62 | $10.58 | $10.60 | $10.01 | 1,089 |
2019-10-24 | $10.61 | $10.62 | $10.60 | $10.62 | $10.03 | 9,946 |
2019-10-23 | $10.52 | $10.59 | $10.52 | $10.57 | $9.98 | 2,174 |
2019-10-22 | $10.52 | $10.53 | $10.50 | $10.52 | $9.93 | 2,289 |
2019-10-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 62 |
2019-10-18 | $10.44 | $10.44 | $10.44 | $10.44 | $9.85 | 58 |
2019-10-17 | $10.47 | $10.47 | $10.47 | $10.47 | $9.88 | 248 |
2019-10-16 | $10.45 | $10.48 | $10.45 | $10.48 | $9.90 | 372 |
2019-10-15 | $10.59 | $10.59 | $10.53 | $10.54 | $9.96 | 1,815 |
2019-10-14 | $10.70 | $10.70 | $10.67 | $10.67 | $10.07 | 1,660 |
2019-10-11 | $10.61 | $10.77 | $10.61 | $10.73 | $10.13 | 859 |
2019-10-10 | $10.36 | $10.55 | $10.36 | $10.54 | $9.95 | 1,702 |
2019-10-09 | $10.38 | $10.41 | $10.37 | $10.40 | $9.82 | 891 |
2019-10-08 | $10.38 | $10.38 | $10.33 | $10.33 | $9.75 | 230 |
2019-10-07 | $10.43 | $10.43 | $10.43 | $10.43 | $9.85 | 99 |
2019-10-04 | $10.44 | $10.44 | $10.41 | $10.42 | $9.83 | 1,460 |
2019-10-03 | $10.36 | $10.38 | $10.36 | $10.38 | $9.80 | 609 |
2019-10-02 | $10.36 | $10.36 | $10.29 | $10.30 | $9.72 | 1,355 |
2019-10-01 | $10.60 | $10.60 | $10.47 | $10.50 | $9.91 | 487 |
2019-09-30 | $10.69 | $10.72 | $10.69 | $10.69 | $10.10 | 283 |
2019-09-27 | $10.73 | $10.73 | $10.70 | $10.73 | $10.13 | 1,402 |
2019-09-26 | $10.95 | $10.95 | $10.79 | $10.79 | $10.19 | 919 |
2019-09-25 | $10.86 | $10.92 | $10.84 | $10.92 | $10.31 | 394 |
2019-09-24 | $11.02 | $11.02 | $10.90 | $10.90 | $10.29 | 662 |
2019-09-23 | $10.99 | $11.06 | $10.99 | $11.02 | $10.40 | 1,937 |
2019-09-20 | $11.12 | $11.17 | $11.09 | $11.09 | $10.47 | 3,536 |
2019-09-19 | $11.11 | $11.11 | $11.11 | $11.11 | $10.49 | 58 |
2019-09-18 | $11.16 | $11.16 | $11.02 | $11.12 | $10.50 | 1,271 |
2019-09-17 | $11.14 | $11.19 | $11.14 | $11.18 | $10.56 | 3,186 |
2019-09-16 | $11.38 | $11.38 | $11.34 | $11.34 | $10.71 | 1,366 |
2019-09-13 | $11.40 | $11.40 | $11.40 | $11.40 | $10.76 | 26 |
2019-09-12 | $11.19 | $11.26 | $11.19 | $11.26 | $10.63 | 1,107 |
2019-09-11 | $11.10 | $11.16 | $11.10 | $11.14 | $10.52 | 2,625 |
2019-09-10 | $10.89 | $11.00 | $10.89 | $11.00 | $10.38 | 613 |
2019-09-09 | $10.83 | $10.87 | $10.83 | $10.87 | $10.26 | 488 |
2019-09-06 | $10.66 | $10.74 | $10.66 | $10.69 | $10.09 | 5,027 |
2019-09-05 | $10.68 | $10.70 | $10.64 | $10.68 | $10.08 | 3,788 |
2019-09-04 | $10.50 | $10.58 | $10.50 | $10.58 | $9.99 | 2,859 |
2019-09-03 | $10.43 | $10.45 | $10.39 | $10.43 | $9.85 | 3,587 |
2019-08-30 | $10.24 | $10.24 | $10.20 | $10.21 | $9.64 | 400 |
2019-08-29 | $10.11 | $10.15 | $10.10 | $10.10 | $9.54 | 379 |
2019-08-28 | $10.03 | $10.06 | $10.03 | $10.04 | $9.48 | 202 |
2019-08-27 | $9.99 | $9.99 | $9.94 | $9.94 | $9.39 | 5,881 |
2019-08-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.40 | 669 |
2019-08-23 | $10.09 | $10.09 | $9.95 | $9.96 | $9.40 | 1,723 |
2019-08-22 | $10.41 | $10.41 | $10.25 | $10.29 | $9.72 | 13,865 |
2019-08-21 | $10.45 | $10.45 | $10.43 | $10.43 | $9.85 | 781 |
2019-08-20 | $10.43 | $10.43 | $10.43 | $10.43 | $9.85 | 272 |
2019-08-19 | $10.49 | $10.49 | $10.46 | $10.46 | $9.88 | 106 |
2019-08-16 | $10.38 | $10.41 | $10.38 | $10.41 | $9.82 | 7,693 |
2019-08-15 | $10.33 | $10.33 | $10.28 | $10.29 | $9.72 | 1,282 |
2019-08-14 | $10.50 | $10.51 | $10.37 | $10.39 | $9.81 | 4,579 |
2019-08-13 | $10.57 | $10.76 | $10.57 | $10.70 | $10.10 | 1,814 |
2019-08-12 | $10.67 | $10.67 | $10.60 | $10.60 | $10.01 | 4,200 |
2019-08-09 | $10.85 | $10.89 | $10.84 | $10.84 | $10.23 | 990 |
2019-08-08 | $10.68 | $10.86 | $10.68 | $10.83 | $10.23 | 2,789 |
2019-08-07 | $10.29 | $10.47 | $10.29 | $10.47 | $9.89 | 4,545 |
2019-08-06 | $10.24 | $10.26 | $10.16 | $10.26 | $9.69 | 1,643 |
2019-08-05 | $10.40 | $10.40 | $10.06 | $10.13 | $9.57 | 27,772 |
2019-08-02 | $10.60 | $10.61 | $10.60 | $10.60 | $10.01 | 5,138 |
2019-08-01 | $10.96 | $11.01 | $10.78 | $10.78 | $10.17 | 2,316 |
2019-07-31 | $11.15 | $11.17 | $11.05 | $11.05 | $10.43 | 1,290 |
2019-07-30 | $11.17 | $11.17 | $11.09 | $11.16 | $10.53 | 3,202 |
2019-07-29 | $11.27 | $11.27 | $11.27 | $11.27 | $10.64 | 267 |
2019-07-26 | $11.34 | $11.34 | $11.29 | $11.29 | $10.66 | 1,135 |
2019-07-25 | $11.48 | $11.48 | $11.28 | $11.31 | $10.68 | 297 |
2019-07-24 | $11.60 | $11.60 | $11.57 | $11.57 | $10.92 | 2,527 |
2019-07-23 | $11.55 | $11.63 | $11.55 | $11.60 | $10.95 | 1,499 |
2019-07-22 | $11.51 | $11.51 | $11.50 | $11.50 | $10.86 | 1,116 |
2019-07-19 | $11.50 | $11.55 | $11.50 | $11.53 | $10.89 | 5,325 |
2019-07-18 | $11.39 | $11.44 | $11.37 | $11.44 | $10.80 | 4,159 |
2019-07-17 | $11.36 | $11.36 | $11.35 | $11.35 | $10.72 | 1,393 |
2019-07-16 | $11.42 | $11.42 | $11.38 | $11.40 | $10.76 | 3,963 |
2019-07-15 | $11.43 | $11.43 | $11.36 | $11.37 | $10.74 | 1,198 |
2019-07-12 | $11.20 | $11.22 | $11.20 | $11.22 | $10.59 | 300 |
2019-07-11 | $11.20 | $11.24 | $11.20 | $11.24 | $10.61 | 374 |
2019-07-10 | $11.18 | $11.25 | $11.17 | $11.21 | $10.58 | 2,846 |
2019-07-09 | $11.09 | $11.12 | $11.08 | $11.12 | $10.50 | 2,457 |
2019-07-08 | $11.21 | $11.21 | $11.17 | $11.17 | $10.55 | 968 |
2019-07-05 | $11.24 | $11.29 | $11.22 | $11.25 | $10.63 | 2,891 |
2019-07-03 | $11.38 | $11.39 | $11.38 | $11.39 | $10.75 | 722 |
2019-07-02 | $11.44 | $11.45 | $11.44 | $11.45 | $10.81 | 1,290 |
2019-07-01 | $11.46 | $11.46 | $11.44 | $11.44 | $10.80 | 1,708 |
2019-06-28 | $11.35 | $11.35 | $11.32 | $11.34 | $10.70 | 1,007 |
2019-06-27 | $11.37 | $11.37 | $11.30 | $11.30 | $10.67 | 1,940 |
2019-06-26 | $11.29 | $11.30 | $11.28 | $11.30 | $10.67 | 619 |
2019-06-25 | $11.30 | $11.30 | $11.25 | $11.25 | $10.62 | 1,212 |
2019-06-24 | $11.31 | $11.31 | $11.27 | $11.27 | $10.64 | 946 |
2019-06-21 | $11.22 | $11.27 | $11.22 | $11.25 | $10.62 | 1,876 |
2019-06-20 | $11.17 | $11.20 | $11.16 | $11.16 | $10.54 | 771 |
2019-06-19 | $10.96 | $11.02 | $10.96 | $11.01 | $10.40 | 666 |
2019-06-18 | $10.90 | $11.02 | $10.90 | $11.00 | $10.38 | 3,307 |
2019-06-17 | $10.88 | $10.90 | $10.87 | $10.87 | $10.26 | 4,985 |
2019-06-14 | $11.07 | $11.07 | $10.99 | $10.99 | $10.38 | 687 |
2019-06-13 | $11.09 | $11.12 | $11.09 | $11.10 | $10.48 | 1,032 |
2019-06-12 | $11.11 | $11.12 | $11.11 | $11.12 | $10.50 | 334 |
2019-06-11 | $11.16 | $11.17 | $11.16 | $11.17 | $10.55 | 620 |
2019-06-10 | $11.00 | $11.02 | $10.98 | $11.02 | $10.40 | 1,652 |
2019-06-07 | $10.90 | $10.97 | $10.90 | $10.94 | $10.33 | 2,136 |
2019-06-06 | $10.83 | $10.86 | $10.83 | $10.85 | $10.24 | 722 |
2019-06-05 | $10.92 | $10.92 | $10.84 | $10.89 | $10.28 | 3,419 |
2019-06-04 | $11.00 | $11.05 | $11.00 | $11.05 | $10.43 | 854 |
2019-06-03 | $10.86 | $10.88 | $10.86 | $10.88 | $10.28 | 477 |
2019-05-31 | $10.87 | $10.90 | $10.87 | $10.90 | $10.29 | 559 |
2019-05-30 | $10.91 | $11.01 | $10.91 | $10.97 | $10.35 | 2,787 |
2019-05-29 | $10.86 | $10.92 | $10.85 | $10.90 | $10.29 | 6,172 |
2019-05-28 | $10.95 | $10.95 | $10.85 | $10.85 | $10.24 | 1,600 |
2019-05-24 | $10.83 | $10.88 | $10.83 | $10.87 | $10.26 | 735 |
2019-05-23 | $10.90 | $10.90 | $10.80 | $10.84 | $10.24 | 744 |
2019-05-22 | $11.20 | $11.25 | $11.17 | $11.18 | $10.55 | 1,223 |
2019-05-21 | $11.24 | $11.25 | $11.23 | $11.23 | $10.60 | 455 |
2019-05-20 | $11.00 | $11.00 | $10.40 | $10.96 | $10.35 | 2,650 |
2019-05-17 | $11.15 | $11.16 | $11.13 | $11.13 | $10.51 | 2,942 |
2019-05-16 | $11.28 | $11.35 | $11.28 | $11.28 | $10.65 | 700 |
2019-05-15 | $11.24 | $11.26 | $11.24 | $11.26 | $10.63 | 1,001 |
2019-05-14 | $11.22 | $11.30 | $11.17 | $11.27 | $10.64 | 1,568 |
2019-05-13 | $11.23 | $11.23 | $11.09 | $11.13 | $10.50 | 2,197 |
2019-05-10 | $11.39 | $11.48 | $11.34 | $11.48 | $10.84 | 1,335 |
2019-05-09 | $11.32 | $11.41 | $11.28 | $11.40 | $10.76 | 1,239 |
2019-05-08 | $11.52 | $11.52 | $11.47 | $11.51 | $10.86 | 6,252 |
2019-05-07 | $11.68 | $11.72 | $11.54 | $11.59 | $10.94 | 3,398 |
2019-05-06 | $11.70 | $11.83 | $11.70 | $11.80 | $11.14 | 1,726 |
2019-05-03 | $11.95 | $12.09 | $11.95 | $12.08 | $11.40 | 7,610 |
2019-05-02 | $11.82 | $11.85 | $11.80 | $11.85 | $11.19 | 3,088 |
2019-05-01 | $11.86 | $11.89 | $11.74 | $11.74 | $11.08 | 4,030 |
2019-04-30 | $11.85 | $11.89 | $11.85 | $11.89 | $11.23 | 1,560 |
2019-04-29 | $12.06 | $12.06 | $12.00 | $12.00 | $11.33 | 4,502 |
2019-04-26 | $12.16 | $12.19 | $12.16 | $12.19 | $11.51 | 1,067 |
2019-04-25 | $12.32 | $12.32 | $12.20 | $12.20 | $11.52 | 4,366 |
2019-04-24 | $12.52 | $12.52 | $12.40 | $12.40 | $11.71 | 6,805 |
2019-04-23 | $12.66 | $12.68 | $12.66 | $12.68 | $11.97 | 832 |
2019-04-22 | $12.89 | $12.89 | $12.83 | $12.84 | $12.12 | 3,285 |
2019-04-18 | $13.02 | $13.02 | $12.99 | $13.00 | $12.27 | 1,645 |
2019-04-17 | $13.29 | $13.29 | $13.18 | $13.19 | $12.45 | 1,571 |
2019-04-16 | $13.19 | $13.19 | $13.12 | $13.12 | $12.39 | 9,597 |
2019-04-15 | $13.00 | $13.02 | $13.00 | $13.01 | $12.28 | 2,818 |
2019-04-12 | $13.00 | $13.03 | $13.00 | $13.00 | $12.27 | 327 |
2019-04-11 | $12.92 | $12.92 | $12.87 | $12.88 | $12.16 | 1,533 |
2019-04-10 | $13.01 | $13.04 | $12.98 | $13.04 | $12.31 | 2,075 |
2019-04-09 | $13.15 | $13.15 | $13.10 | $13.11 | $12.38 | 2,873 |
2019-04-08 | $13.16 | $13.22 | $13.16 | $13.22 | $12.48 | 1,150 |
2019-04-05 | $13.09 | $13.16 | $13.09 | $13.16 | $12.43 | 1,296 |
2019-04-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.33 | 284 |
2019-04-03 | $13.03 | $13.03 | $13.02 | $13.02 | $12.29 | 348 |
2019-04-02 | $12.95 | $12.95 | $12.82 | $12.87 | $12.15 | 1,040 |
2019-04-01 | $12.82 | $12.89 | $12.82 | $12.88 | $12.16 | 8,598 |
2019-03-29 | $12.53 | $12.56 | $12.53 | $12.56 | $11.86 | 470 |
2019-03-28 | $12.39 | $12.41 | $12.35 | $12.41 | $11.71 | 2,459 |
2019-03-27 | $12.37 | $12.37 | $12.37 | $12.37 | $11.68 | 265 |
2019-03-26 | $12.53 | $12.53 | $12.43 | $12.47 | $11.77 | 1,039 |
2019-03-25 | $12.43 | $12.43 | $12.32 | $12.39 | $11.70 | 7,923 |
2019-03-22 | $12.79 | $12.79 | $12.56 | $12.56 | $11.86 | 1,447 |
2019-03-21 | $12.86 | $12.90 | $12.85 | $12.90 | $12.18 | 687 |
2019-03-20 | $12.72 | $12.92 | $12.72 | $12.84 | $12.13 | 4,827 |
2019-03-19 | $12.90 | $12.93 | $12.88 | $12.88 | $12.16 | 1,242 |
2019-03-18 | $12.95 | $12.95 | $12.85 | $12.88 | $12.16 | 11,910 |
2019-03-15 | $12.85 | $12.88 | $12.85 | $12.88 | $12.16 | 1,324 |
2019-03-14 | $12.83 | $12.83 | $12.77 | $12.80 | $12.09 | 1,276 |
2019-03-13 | $12.80 | $12.82 | $12.75 | $12.82 | $12.11 | 6,366 |
2019-03-12 | $12.70 | $12.72 | $12.63 | $12.63 | $11.93 | 9,293 |
2019-03-11 | $12.63 | $12.75 | $12.61 | $12.75 | $12.03 | 750 |
2019-03-08 | $12.43 | $12.52 | $12.42 | $12.52 | $11.82 | 1,163 |
2019-03-07 | $13.03 | $13.03 | $12.79 | $12.79 | $12.08 | 4,541 |
2019-03-06 | $13.21 | $13.21 | $13.04 | $13.07 | $12.34 | 2,358 |
2019-03-05 | $13.05 | $13.07 | $12.98 | $13.07 | $12.34 | 766 |
2019-03-04 | $13.28 | $13.28 | $13.05 | $13.11 | $12.38 | 1,503 |
2019-03-01 | $13.32 | $13.34 | $13.20 | $13.24 | $12.50 | 2,756 |
2019-02-28 | $13.39 | $13.39 | $13.22 | $13.22 | $12.48 | 2,346 |
2019-02-27 | $13.45 | $13.45 | $13.32 | $13.35 | $12.60 | 3,901 |
2019-02-26 | $13.48 | $13.55 | $13.48 | $13.52 | $12.77 | 1,757 |
2019-02-25 | $13.39 | $13.49 | $13.39 | $13.46 | $12.71 | 3,792 |
2019-02-22 | $13.08 | $13.19 | $13.08 | $13.15 | $12.41 | 3,374 |
2019-02-21 | $12.98 | $12.99 | $12.89 | $12.93 | $12.21 | 6,485 |
2019-02-20 | $12.81 | $13.00 | $12.81 | $12.99 | $12.26 | 3,329 |
2019-02-19 | $12.49 | $12.68 | $12.49 | $12.64 | $11.93 | 9,256 |
2019-02-15 | $12.47 | $12.47 | $12.47 | $12.47 | $11.77 | 1,008 |
2019-02-14 | $12.32 | $12.40 | $12.31 | $12.37 | $11.68 | 2,621 |
2019-02-13 | $12.50 | $12.51 | $12.41 | $12.41 | $11.72 | 630 |
2019-02-12 | $12.40 | $12.41 | $12.40 | $12.41 | $11.72 | 1,384 |
2019-02-11 | $12.44 | $12.47 | $12.42 | $12.42 | $11.73 | 1,122 |
2019-02-08 | $12.40 | $12.50 | $12.35 | $12.42 | $11.73 | 2,406 |
2019-02-07 | $12.69 | $12.69 | $12.56 | $12.57 | $11.86 | 1,426 |
2019-02-06 | $12.82 | $12.82 | $12.79 | $12.79 | $12.08 | 2,148 |
2019-02-05 | $12.78 | $12.82 | $12.74 | $12.78 | $12.07 | 3,376 |
2019-02-04 | $12.72 | $12.76 | $12.69 | $12.76 | $12.05 | 5,333 |
2019-02-01 | $12.68 | $12.71 | $12.68 | $12.71 | $12.00 | 630 |
2019-01-31 | $12.78 | $12.78 | $12.74 | $12.74 | $12.03 | 485 |
2019-01-30 | $12.54 | $12.64 | $12.49 | $12.64 | $11.94 | 2,154 |
2019-01-29 | $12.43 | $12.43 | $12.33 | $12.34 | $11.66 | 1,852 |
2019-01-28 | $12.40 | $12.43 | $12.32 | $12.41 | $11.72 | 3,617 |
2019-01-25 | $12.55 | $12.56 | $12.50 | $12.53 | $11.83 | 5,387 |
2019-01-24 | $12.31 | $12.31 | $12.30 | $12.31 | $11.62 | 1,920 |
2019-01-23 | $12.40 | $12.42 | $12.25 | $12.34 | $11.65 | 17,832 |
2019-01-22 | $12.58 | $12.58 | $12.40 | $12.40 | $11.70 | 7,696 |
2019-01-18 | $12.76 | $12.82 | $12.76 | $12.78 | $12.07 | 2,778 |
2019-01-17 | $12.48 | $12.67 | $12.45 | $12.62 | $11.91 | 2,539 |
2019-01-16 | $12.55 | $12.55 | $12.51 | $12.53 | $11.83 | 1,100 |
2019-01-15 | $12.43 | $12.44 | $12.43 | $12.44 | $11.74 | 211 |
2019-01-14 | $12.44 | $12.45 | $12.40 | $12.40 | $11.71 | 3,347 |
2019-01-11 | $12.42 | $12.49 | $12.40 | $12.49 | $11.80 | 2,905 |
2019-01-10 | $12.31 | $12.46 | $12.31 | $12.46 | $11.77 | 3,224 |
2019-01-09 | $12.41 | $12.42 | $12.33 | $12.41 | $11.72 | 4,654 |
2019-01-08 | $12.21 | $12.27 | $12.20 | $12.27 | $11.58 | 1,620 |
2019-01-07 | $12.05 | $12.13 | $12.05 | $12.13 | $11.45 | 1,547 |
2019-01-04 | $11.83 | $11.94 | $11.83 | $11.94 | $11.27 | 531 |
2019-01-03 | $11.61 | $11.61 | $11.53 | $11.53 | $10.88 | 5,793 |
2019-01-02 | $11.46 | $11.70 | $11.46 | $11.66 | $11.01 | 2,556 |
2018-12-31 | $11.60 | $11.66 | $11.54 | $11.61 | $10.96 | 19,829 |
2018-12-28 | $11.53 | $11.56 | $11.53 | $11.56 | $10.91 | 6,890 |
2018-12-27 | $11.43 | $11.53 | $11.41 | $11.53 | $10.79 | 5,180 |
2018-12-26 | $11.25 | $11.65 | $11.25 | $11.65 | $10.90 | 954 |
2018-12-24 | $11.37 | $11.40 | $11.31 | $11.31 | $10.58 | 816 |
2018-12-21 | $11.58 | $11.59 | $11.40 | $11.41 | $10.68 | 8,171 |
2018-12-20 | $11.98 | $11.98 | $11.72 | $11.75 | $10.99 | 4,982 |
2018-12-19 | $12.36 | $12.42 | $12.01 | $12.07 | $11.30 | 7,154 |
2018-12-18 | $12.43 | $12.43 | $12.35 | $12.35 | $11.55 | 5,497 |
2018-12-17 | $12.43 | $12.46 | $12.17 | $12.20 | $11.41 | 846 |
2018-12-14 | $12.52 | $12.52 | $12.42 | $12.42 | $11.62 | 1,129 |
2018-12-13 | $12.75 | $12.78 | $12.74 | $12.74 | $11.92 | 1,894 |
2018-12-12 | $12.67 | $12.68 | $12.58 | $12.58 | $11.77 | 590 |
2018-12-11 | $12.39 | $12.43 | $12.39 | $12.43 | $11.63 | 2,458 |
2018-12-10 | $12.55 | $12.55 | $12.29 | $12.43 | $11.63 | 3,090 |
2018-12-07 | $12.76 | $12.82 | $12.61 | $12.61 | $11.80 | 3,524 |
2018-12-06 | $12.83 | $12.83 | $12.68 | $12.83 | $12.00 | 2,479 |
2018-12-04 | $13.55 | $13.55 | $13.11 | $13.11 | $12.27 | 2,405 |
2018-12-03 | $13.59 | $13.68 | $13.58 | $13.66 | $12.78 | 1,826 |
2018-11-30 | $12.98 | $13.06 | $12.98 | $13.05 | $12.21 | 2,024 |
2018-11-29 | $12.88 | $13.06 | $12.88 | $13.06 | $12.22 | 4,320 |
2018-11-28 | $12.49 | $12.50 | $12.48 | $12.50 | $11.70 | 932 |
2018-11-27 | $12.59 | $12.59 | $12.43 | $12.46 | $11.66 | 3,212 |
2018-11-26 | $12.70 | $12.72 | $12.66 | $12.66 | $11.85 | 2,752 |
2018-11-23 | $12.87 | $12.87 | $12.84 | $12.84 | $12.02 | 810 |
2018-11-21 | $12.90 | $13.03 | $12.90 | $12.99 | $12.16 | 4,156 |
2018-11-20 | $13.01 | $13.01 | $12.79 | $12.79 | $11.97 | 3,354 |
2018-11-19 | $13.55 | $13.55 | $13.28 | $13.31 | $12.46 | 3,551 |
2018-11-16 | $13.57 | $13.59 | $13.57 | $13.59 | $12.72 | 434 |
2018-11-15 | $13.32 | $13.50 | $13.31 | $13.50 | $12.63 | 8,727 |
2018-11-14 | $13.27 | $13.27 | $13.27 | $13.27 | $12.42 | 208 |
2018-11-13 | $13.43 | $13.48 | $13.40 | $13.40 | $12.54 | 1,827 |
2018-11-12 | $13.69 | $13.69 | $13.37 | $13.37 | $12.51 | 3,358 |
2018-11-09 | $13.85 | $13.85 | $13.65 | $13.69 | $12.81 | 6,539 |
2018-11-08 | $14.13 | $14.15 | $14.13 | $14.13 | $13.22 | 2,025 |
2018-11-07 | $14.26 | $14.32 | $14.26 | $14.32 | $13.40 | 1,580 |
2018-11-06 | $13.95 | $13.95 | $13.86 | $13.92 | $13.03 | 4,746 |
2018-11-05 | $13.85 | $13.85 | $13.83 | $13.85 | $12.96 | 1,906 |
2018-11-02 | $13.78 | $13.90 | $13.78 | $13.82 | $12.93 | 1,629 |
2018-11-01 | $13.26 | $13.44 | $13.26 | $13.44 | $12.58 | 1,186 |
2018-10-31 | $12.82 | $12.93 | $12.82 | $12.92 | $12.09 | 1,894 |
2018-10-30 | $12.63 | $12.64 | $12.55 | $12.62 | $11.81 | 1,087 |
2018-10-29 | $12.69 | $12.69 | $12.58 | $12.60 | $11.79 | 6,788 |
2018-10-26 | $12.72 | $12.72 | $12.63 | $12.63 | $11.82 | 6,712 |
2018-10-25 | $12.74 | $12.82 | $12.74 | $12.75 | $11.93 | 5,171 |
2018-10-24 | $12.96 | $13.00 | $12.68 | $12.68 | $11.87 | 2,215 |
2018-10-23 | $13.05 | $13.14 | $12.88 | $13.14 | $12.30 | 5,184 |
2018-10-22 | $13.53 | $13.53 | $13.44 | $13.44 | $12.58 | 3,643 |
2018-10-19 | $13.44 | $13.44 | $13.23 | $13.24 | $12.39 | 1,187 |
2018-10-18 | $13.50 | $13.50 | $13.21 | $13.23 | $12.38 | 4,003 |
2018-10-17 | $13.75 | $13.75 | $13.63 | $13.69 | $12.81 | 3,584 |
2018-10-16 | $13.88 | $13.88 | $13.86 | $13.87 | $12.98 | 1,103 |
2018-10-15 | $13.74 | $13.82 | $13.74 | $13.77 | $12.89 | 4,231 |
2018-10-12 | $13.88 | $13.88 | $13.70 | $13.74 | $12.86 | 5,136 |
2018-10-11 | $13.64 | $13.66 | $13.56 | $13.63 | $12.76 | 3,378 |
2018-10-10 | $14.19 | $14.19 | $13.94 | $13.94 | $13.04 | 10,281 |
2018-10-09 | $14.59 | $14.59 | $14.51 | $14.52 | $13.59 | 18,948 |
2018-10-08 | $14.65 | $14.66 | $14.58 | $14.66 | $13.72 | 9,999 |
2018-10-05 | $15.04 | $15.04 | $14.91 | $14.91 | $13.95 | 2,143 |
2018-10-04 | $15.26 | $15.29 | $15.10 | $15.10 | $14.13 | 2,813 |
2018-10-03 | $15.39 | $15.40 | $15.28 | $15.28 | $14.30 | 5,091 |
2018-10-02 | $15.43 | $15.45 | $15.34 | $15.37 | $14.39 | 5,850 |
2018-10-01 | $15.56 | $15.60 | $15.56 | $15.60 | $14.60 | 2,656 |
2018-09-28 | $15.41 | $15.48 | $15.41 | $15.44 | $14.45 | 2,232 |
2018-09-27 | $15.53 | $15.53 | $15.39 | $15.41 | $14.42 | 10,818 |
2018-09-26 | $15.64 | $15.64 | $15.56 | $15.61 | $14.61 | 1,411 |
2018-09-25 | $15.72 | $15.72 | $15.59 | $15.66 | $14.66 | 4,970 |
2018-09-24 | $15.75 | $15.76 | $15.62 | $15.68 | $14.67 | 5,121 |
2018-09-21 | $15.70 | $15.83 | $15.70 | $15.75 | $14.74 | 6,634 |
2018-09-20 | $15.51 | $15.57 | $15.45 | $15.55 | $14.55 | 4,197 |
2018-09-19 | $15.06 | $15.14 | $15.05 | $15.13 | $14.16 | 3,550 |
2018-09-18 | $14.75 | $14.90 | $14.75 | $14.90 | $13.94 | 4,950 |
2018-09-17 | $14.69 | $14.75 | $14.69 | $14.70 | $13.76 | 2,208 |
2018-09-14 | $14.80 | $14.80 | $14.72 | $14.74 | $13.79 | 2,381 |
2018-09-13 | $14.87 | $14.87 | $14.77 | $14.81 | $13.86 | 14,889 |
2018-09-12 | $14.34 | $14.59 | $14.34 | $14.59 | $13.65 | 1,083 |
2018-09-11 | $14.11 | $14.24 | $14.11 | $14.23 | $13.32 | 9,226 |
2018-09-10 | $14.30 | $14.30 | $14.23 | $14.23 | $13.32 | 2,553 |
2018-09-07 | $14.21 | $14.33 | $14.21 | $14.25 | $13.34 | 4,332 |
2018-09-06 | $14.42 | $14.50 | $14.28 | $14.28 | $13.36 | 8,447 |
2018-09-05 | $14.63 | $14.63 | $14.50 | $14.53 | $13.60 | 2,527 |
2018-09-04 | $15.00 | $15.00 | $14.77 | $14.81 | $13.86 | 5,337 |
2018-08-31 | $15.35 | $15.35 | $15.25 | $15.25 | $14.27 | 8,965 |
2018-08-30 | $15.69 | $15.75 | $15.53 | $15.53 | $14.53 | 2,688 |
2018-08-29 | $15.79 | $15.87 | $15.78 | $15.87 | $14.85 | 1,050 |
2018-08-28 | $16.03 | $16.03 | $15.88 | $15.88 | $14.86 | 3,109 |
2018-08-27 | $15.60 | $15.86 | $15.60 | $15.81 | $14.80 | 2,031 |
2018-08-24 | $15.52 | $15.62 | $15.52 | $15.58 | $14.58 | 1,130 |
2018-08-23 | $15.59 | $15.59 | $15.41 | $15.41 | $14.42 | 1,593 |
2018-08-22 | $15.55 | $15.67 | $15.55 | $15.67 | $14.66 | 2,743 |
2018-08-21 | $15.44 | $15.52 | $15.40 | $15.52 | $14.52 | 4,847 |
2018-08-20 | $15.31 | $15.38 | $15.30 | $15.38 | $14.40 | 3,991 |
2018-08-17 | $14.99 | $15.25 | $14.99 | $15.25 | $14.27 | 2,516 |
2018-08-16 | $14.94 | $15.06 | $14.94 | $15.06 | $14.09 | 1,491 |
2018-08-15 | $15.18 | $15.18 | $14.77 | $14.86 | $13.91 | 4,282 |
2018-08-14 | $15.45 | $15.45 | $15.41 | $15.44 | $14.45 | 5,192 |
2018-08-13 | $15.82 | $15.82 | $15.52 | $15.56 | $14.56 | 4,457 |
2018-08-10 | $16.08 | $16.08 | $15.89 | $15.93 | $14.91 | 6,014 |
2018-08-09 | $16.38 | $16.45 | $16.38 | $16.43 | $15.37 | 3,125 |
2018-08-08 | $16.39 | $16.39 | $16.27 | $16.36 | $15.31 | 1,222 |
2018-08-07 | $16.54 | $16.54 | $16.40 | $16.40 | $15.35 | 2,835 |
2018-08-06 | $16.39 | $16.44 | $16.39 | $16.39 | $15.34 | 13,605 |
2018-08-03 | $16.38 | $16.43 | $16.38 | $16.42 | $15.37 | 890 |
2018-08-02 | $16.37 | $16.45 | $16.37 | $16.37 | $15.32 | 5,273 |
2018-08-01 | $16.83 | $16.83 | $16.73 | $16.73 | $15.66 | 1,722 |
2018-07-31 | $16.76 | $16.96 | $16.76 | $16.94 | $15.85 | 1,359 |
2018-07-30 | $16.99 | $16.99 | $16.88 | $16.88 | $15.80 | 5,665 |
2018-07-27 | $17.03 | $17.03 | $16.91 | $16.91 | $15.83 | 15,567 |
2018-07-26 | $17.03 | $17.04 | $16.97 | $16.98 | $15.89 | 7,268 |
2018-07-25 | $17.09 | $17.12 | $17.00 | $17.12 | $16.02 | 4,081 |
2018-07-24 | $17.13 | $17.13 | $17.01 | $17.01 | $15.92 | 9,267 |
2018-07-23 | $16.73 | $16.73 | $16.66 | $16.66 | $15.59 | 1,834 |
2018-07-20 | $16.93 | $16.93 | $16.85 | $16.85 | $15.77 | 3,687 |
2018-07-19 | $17.09 | $17.09 | $16.90 | $16.94 | $15.85 | 16,367 |
2018-07-18 | $17.25 | $17.25 | $17.20 | $17.22 | $16.11 | 2,076 |
2018-07-17 | $17.29 | $17.30 | $17.20 | $17.27 | $16.16 | 10,749 |
2018-07-16 | $17.45 | $17.45 | $17.27 | $17.29 | $16.18 | 18,712 |
2018-07-13 | $17.58 | $17.61 | $17.57 | $17.59 | $16.46 | 1,469 |
2018-07-12 | $17.47 | $17.59 | $17.45 | $17.50 | $16.38 | 2,560 |
2018-07-11 | $17.53 | $17.53 | $17.25 | $17.25 | $16.14 | 4,949 |
2018-07-10 | $17.73 | $17.75 | $17.70 | $17.72 | $16.58 | 7,734 |
2018-07-09 | $17.57 | $17.72 | $17.57 | $17.67 | $16.54 | 21,358 |
2018-07-06 | $17.24 | $17.37 | $17.22 | $17.31 | $16.20 | 3,162 |
2018-07-05 | $17.20 | $17.20 | $17.14 | $17.20 | $16.10 | 7,521 |
2018-07-03 | $17.40 | $17.40 | $17.36 | $17.36 | $16.25 | 3,196 |
2018-07-02 | $17.45 | $17.47 | $17.36 | $17.45 | $16.33 | 3,161 |
2018-06-29 | $17.33 | $17.60 | $17.33 | $17.55 | $16.42 | 18,375 |
2018-06-28 | $17.09 | $17.15 | $17.01 | $17.13 | $16.03 | 17,578 |
2018-06-27 | $17.43 | $17.48 | $17.15 | $17.15 | $16.05 | 7,610 |
2018-06-26 | $17.54 | $17.54 | $17.39 | $17.45 | $16.33 | 23,997 |
2018-06-25 | $17.91 | $17.92 | $17.53 | $17.55 | $16.42 | 48,625 |
2018-06-22 | $18.02 | $18.23 | $18.02 | $18.21 | $17.04 | 7,820 |
2018-06-21 | $18.06 | $18.06 | $17.88 | $17.92 | $16.77 | 42,400 |
2018-06-20 | $18.27 | $18.27 | $18.07 | $18.13 | $16.97 | 47,265 |
2018-06-19 | $18.38 | $18.38 | $18.03 | $18.20 | $17.03 | 29,409 |
2018-06-18 | $18.57 | $18.69 | $18.57 | $18.62 | $17.43 | 30,416 |
2018-06-15 | $19.02 | $19.02 | $18.74 | $18.80 | $17.59 | 41,159 |
2018-06-14 | $19.24 | $19.24 | $19.10 | $19.10 | $17.87 | 26,420 |
2018-06-13 | $19.21 | $19.35 | $19.14 | $19.19 | $17.96 | 33,875 |
2018-06-12 | $19.60 | $19.60 | $19.06 | $19.26 | $18.02 | 26,829 |
2018-06-11 | $19.77 | $19.77 | $19.60 | $19.60 | $18.34 | 43,557 |
2018-06-08 | $19.70 | $19.76 | $19.54 | $19.71 | $18.44 | 119,107 |
2018-06-07 | $20.15 | $20.15 | $19.76 | $19.79 | $18.52 | 99,691 |
2018-06-06 | $20.29 | $20.40 | $20.26 | $20.36 | $19.05 | 106,844 |
Amplify Lithium & Battery Technology ETF (BATT) News Headlines
Recent Amplify Lithium & Battery Technology ETF (BATT) News
Similar Companies to Amplify Lithium & Battery Technology ETF (BATT) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |