Cadiz Inc (CDZI) Exchange: NASDAQ
Data as of May 2, 2025
$2.91 ($0.06) 2.11%
Cadiz Inc - Daily Information
Click for more stock information on Cadiz Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $2.87 |
Previous Close | $2.91 |
High | $2.98 |
Low | $2.82 |
Adjusted Open | $2.87 |
Previous Adjusted Close | $2.91 |
Adjusted High | $2.98 |
Adjusted Low | $2.82 |
About Cadiz Inc (CDZI)
The Cadiz Water Project is an innovative public-private partnership between Cadiz Inc. and Southern California water agencies that will use existing infrastructure, existing transportation corridors, private property and private capital to create a new water supply for up to 400,000 people a year by reducing a recurrent loss of groundwater to evaporation in California’s Mojave Desert. In a second phase, the Project will also offer groundwater storage for imported surplus supplies allowing these supplies to be banked for future dry years. The Project also offers tremendous benefits to the Southern California region by creating $1 Billion in local economic investment, 5,900 new jobs during construction, and $6M per year in new revenues to local government over the long-term. The Project has successfully completed a robust review by state and local public agencies in accordance with the California Environmental Quality Act (CEQA), the most stringent environmental protection law in the nation, and will be governed by a Court-approved groundwater management plan overseen locally by San Bernardino County. Prior to construction, the Project must complete final arrangements and permits to convey water within excess capacity in Southern California’s public water conveyance system. About Cadiz Inc. Founded in 1983, Cadiz Inc. is a natural resources leader that owns 70 square miles of property with significant water resources in Southern California. The Company is the largest agricultural operation in San Bernardino, California, where it has sustainably farmed since the 1980s and is now actively pursuing a joint venture to cultivate organic hemp on up to 9,600 acres. The Company also continues to partner with public water agencies to implement the Cadiz Water Project, which over two phases will create a new water supply for approximately 400,000 people and make available up to 1 million acre-feet of new groundwater storage capacity for the region. Guided by a holistic land management plan, we are dedicated to pursuing sustainable projects and practicing responsible stewardship of our land, water and agricultural resources.
Invest in Cadiz Inc (CDZI)
Historical Stock Data for Cadiz Inc (CDZI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $2.87 | $2.98 | $2.82 | $2.91 | $2.91 | 581,910 |
2025-05-01 | $2.85 | $2.91 | $2.80 | $2.85 | $2.85 | 327,393 |
2025-04-30 | $2.83 | $2.88 | $2.73 | $2.84 | $2.84 | 282,776 |
2025-04-29 | $2.81 | $2.89 | $2.75 | $2.84 | $2.84 | 272,606 |
2025-04-28 | $2.85 | $2.92 | $2.76 | $2.83 | $2.83 | 239,031 |
2025-04-25 | $2.85 | $2.87 | $2.76 | $2.86 | $2.86 | 425,563 |
2025-04-24 | $2.75 | $2.97 | $2.70 | $2.87 | $2.87 | 530,510 |
2025-04-23 | $2.79 | $2.81 | $2.69 | $2.70 | $2.70 | 376,121 |
2025-04-22 | $2.66 | $2.70 | $2.56 | $2.69 | $2.69 | 267,595 |
2025-04-21 | $2.70 | $2.72 | $2.50 | $2.56 | $2.56 | 255,542 |
2025-04-17 | $2.55 | $2.74 | $2.50 | $2.72 | $2.72 | 578,601 |
2025-04-16 | $2.58 | $2.69 | $2.45 | $2.49 | $2.49 | 412,127 |
2025-04-15 | $2.60 | $2.71 | $2.60 | $2.62 | $2.62 | 372,241 |
2025-04-14 | $2.44 | $2.66 | $2.44 | $2.60 | $2.60 | 696,211 |
2025-04-11 | $2.42 | $2.47 | $2.35 | $2.40 | $2.40 | 311,053 |
2025-04-10 | $2.50 | $2.59 | $2.33 | $2.43 | $2.43 | 537,005 |
2025-04-09 | $2.30 | $2.60 | $2.13 | $2.57 | $2.57 | 1,472,405 |
2025-04-08 | $2.57 | $2.58 | $2.32 | $2.37 | $2.37 | 874,353 |
2025-04-07 | $2.43 | $2.62 | $2.27 | $2.47 | $2.47 | 668,208 |
2025-04-04 | $2.60 | $2.60 | $2.34 | $2.52 | $2.52 | 676,050 |
2025-04-03 | $2.85 | $2.98 | $2.65 | $2.67 | $2.67 | 585,341 |
2025-04-02 | $2.94 | $3.02 | $2.90 | $2.96 | $2.96 | 238,110 |
2025-04-01 | $2.91 | $2.98 | $2.85 | $2.95 | $2.95 | 389,674 |
2025-03-31 | $3.00 | $3.06 | $2.88 | $2.93 | $2.93 | 745,843 |
2025-03-28 | $3.18 | $3.21 | $3.03 | $3.09 | $3.09 | 451,163 |
2025-03-27 | $3.20 | $3.27 | $3.14 | $3.21 | $3.21 | 444,048 |
2025-03-26 | $3.39 | $3.41 | $3.21 | $3.23 | $3.23 | 436,374 |
2025-03-25 | $3.43 | $3.44 | $3.31 | $3.38 | $3.38 | 303,000 |
2025-03-24 | $3.49 | $3.53 | $3.43 | $3.45 | $3.45 | 398,573 |
2025-03-21 | $3.46 | $3.50 | $3.34 | $3.44 | $3.44 | 493,889 |
2025-03-20 | $3.43 | $3.50 | $3.41 | $3.48 | $3.48 | 294,852 |
2025-03-19 | $3.44 | $3.50 | $3.40 | $3.44 | $3.44 | 244,930 |
2025-03-18 | $3.50 | $3.52 | $3.40 | $3.44 | $3.44 | 403,106 |
2025-03-17 | $3.56 | $3.59 | $3.47 | $3.52 | $3.52 | 305,274 |
2025-03-14 | $3.47 | $3.60 | $3.44 | $3.57 | $3.57 | 284,461 |
2025-03-13 | $3.52 | $3.52 | $3.25 | $3.45 | $3.45 | 753,042 |
2025-03-12 | $3.59 | $3.65 | $3.53 | $3.54 | $3.54 | 559,254 |
2025-03-11 | $3.65 | $3.69 | $3.42 | $3.52 | $3.52 | 806,951 |
2025-03-10 | $3.56 | $3.82 | $3.45 | $3.65 | $3.65 | 1,390,301 |
2025-03-07 | $3.66 | $3.87 | $3.43 | $3.64 | $3.64 | 3,377,229 |
2025-03-06 | $3.82 | $4.01 | $3.62 | $3.96 | $3.96 | 841,731 |
2025-03-05 | $4.22 | $4.26 | $3.57 | $3.88 | $3.88 | 2,062,230 |
2025-03-04 | $4.05 | $4.59 | $4.00 | $4.36 | $4.36 | 1,755,699 |
2025-03-03 | $4.32 | $4.35 | $4.05 | $4.09 | $4.09 | 278,039 |
2025-02-28 | $4.13 | $4.33 | $3.95 | $4.26 | $4.26 | 536,071 |
2025-02-27 | $4.37 | $4.46 | $4.05 | $4.12 | $4.12 | 893,067 |
2025-02-26 | $4.33 | $4.54 | $4.31 | $4.39 | $4.39 | 296,753 |
2025-02-25 | $4.51 | $4.74 | $4.29 | $4.32 | $4.32 | 435,146 |
2025-02-24 | $4.62 | $4.62 | $4.45 | $4.47 | $4.47 | 380,787 |
2025-02-21 | $4.69 | $4.69 | $4.46 | $4.56 | $4.56 | 460,595 |
2025-02-20 | $4.78 | $4.86 | $4.63 | $4.65 | $4.65 | 384,063 |
2025-02-19 | $5.14 | $5.19 | $4.69 | $4.75 | $4.75 | 455,515 |
2025-02-18 | $5.20 | $5.37 | $5.12 | $5.16 | $5.16 | 529,452 |
2025-02-14 | $5.01 | $5.19 | $4.93 | $5.16 | $5.16 | 285,522 |
2025-02-13 | $5.00 | $5.24 | $5.00 | $5.11 | $5.11 | 415,937 |
2025-02-12 | $4.89 | $5.04 | $4.85 | $4.93 | $4.93 | 225,882 |
2025-02-11 | $5.08 | $5.16 | $4.83 | $4.98 | $4.98 | 379,623 |
2025-02-10 | $4.97 | $5.18 | $4.92 | $5.15 | $5.15 | 459,493 |
2025-02-07 | $5.02 | $5.08 | $4.90 | $4.95 | $4.95 | 347,574 |
2025-02-06 | $5.17 | $5.20 | $4.96 | $5.02 | $5.02 | 323,520 |
2025-02-05 | $4.97 | $5.21 | $4.89 | $5.19 | $5.19 | 538,476 |
2025-02-04 | $5.04 | $5.12 | $4.84 | $4.97 | $4.97 | 395,890 |
2025-02-03 | $4.75 | $5.20 | $4.69 | $5.04 | $5.04 | 738,722 |
2025-01-31 | $4.72 | $5.25 | $4.71 | $4.94 | $4.94 | 1,017,067 |
2025-01-30 | $4.85 | $5.00 | $4.65 | $4.69 | $4.69 | 540,388 |
2025-01-29 | $4.55 | $4.88 | $4.48 | $4.79 | $4.79 | 695,541 |
2025-01-28 | $4.42 | $4.57 | $4.35 | $4.55 | $4.55 | 364,290 |
2025-01-27 | $4.45 | $4.51 | $4.26 | $4.41 | $4.41 | 776,422 |
2025-01-24 | $4.87 | $4.91 | $4.45 | $4.54 | $4.54 | 1,004,743 |
2025-01-23 | $4.81 | $4.95 | $4.57 | $4.89 | $4.89 | 868,377 |
2025-01-22 | $5.36 | $5.41 | $4.75 | $4.81 | $4.81 | 1,086,092 |
2025-01-21 | $5.27 | $5.60 | $5.21 | $5.45 | $5.45 | 828,181 |
2025-01-17 | $4.99 | $5.25 | $4.86 | $5.17 | $5.17 | 535,904 |
2025-01-16 | $5.28 | $5.35 | $4.81 | $4.93 | $4.93 | 737,336 |
2025-01-15 | $5.01 | $5.48 | $5.00 | $5.28 | $5.28 | 1,032,678 |
2025-01-14 | $5.36 | $5.60 | $4.88 | $4.96 | $4.96 | 1,055,130 |
2025-01-13 | $5.21 | $5.68 | $5.01 | $5.23 | $5.23 | 1,643,309 |
2025-01-10 | $5.00 | $5.59 | $4.96 | $5.12 | $5.12 | 2,118,358 |
2025-01-08 | $4.76 | $4.76 | $4.47 | $4.67 | $4.67 | 553,279 |
2025-01-07 | $4.98 | $5.06 | $4.76 | $4.77 | $4.77 | 407,591 |
2025-01-06 | $5.15 | $5.20 | $4.96 | $4.98 | $4.98 | 394,063 |
2025-01-03 | $5.13 | $5.18 | $4.96 | $5.12 | $5.12 | 253,024 |
2025-01-02 | $5.23 | $5.46 | $5.01 | $5.07 | $5.07 | 431,310 |
2024-12-31 | $5.10 | $5.24 | $4.90 | $5.20 | $5.20 | 598,840 |
2024-12-30 | $5.01 | $5.24 | $4.81 | $5.05 | $5.05 | 1,065,976 |
2024-12-27 | $4.50 | $5.05 | $4.41 | $4.95 | $4.95 | 1,878,440 |
2024-12-26 | $4.22 | $4.54 | $4.18 | $4.53 | $4.53 | 576,690 |
2024-12-24 | $4.25 | $4.35 | $4.19 | $4.24 | $4.24 | 286,962 |
2024-12-23 | $4.18 | $4.28 | $4.11 | $4.27 | $4.27 | 317,790 |
2024-12-20 | $4.07 | $4.25 | $4.04 | $4.17 | $4.17 | 845,812 |
2024-12-19 | $3.82 | $4.19 | $3.82 | $4.09 | $4.09 | 381,207 |
2024-12-18 | $4.07 | $4.08 | $3.73 | $3.77 | $3.77 | 339,497 |
2024-12-17 | $4.09 | $4.17 | $4.00 | $4.07 | $4.07 | 206,375 |
2024-12-16 | $4.09 | $4.24 | $4.06 | $4.13 | $4.13 | 243,590 |
2024-12-13 | $3.97 | $4.09 | $3.90 | $4.06 | $4.06 | 176,046 |
2024-12-12 | $4.16 | $4.16 | $3.94 | $3.99 | $3.99 | 170,485 |
2024-12-11 | $4.24 | $4.26 | $4.07 | $4.12 | $4.12 | 248,892 |
2024-12-10 | $4.03 | $4.19 | $4.02 | $4.17 | $4.17 | 181,035 |
2024-12-09 | $4.24 | $4.31 | $4.07 | $4.07 | $4.07 | 237,654 |
2024-12-06 | $4.14 | $4.25 | $4.11 | $4.21 | $4.21 | 290,352 |
2024-12-05 | $4.20 | $4.20 | $4.02 | $4.10 | $4.10 | 228,974 |
2024-12-04 | $4.12 | $4.25 | $4.06 | $4.19 | $4.19 | 358,060 |
2024-12-03 | $4.40 | $4.49 | $4.12 | $4.14 | $4.14 | 412,425 |
2024-12-02 | $4.41 | $4.48 | $4.27 | $4.40 | $4.40 | 463,167 |
2024-11-29 | $4.26 | $4.54 | $4.26 | $4.44 | $4.44 | 668,265 |
2024-11-27 | $4.20 | $4.40 | $4.05 | $4.24 | $4.24 | 751,507 |
2024-11-26 | $3.52 | $4.72 | $3.50 | $4.40 | $4.40 | 4,208,679 |
2024-11-25 | $3.50 | $3.64 | $3.43 | $3.49 | $3.49 | 493,219 |
2024-11-22 | $3.21 | $3.42 | $3.21 | $3.37 | $3.37 | 170,089 |
2024-11-21 | $3.15 | $3.22 | $3.09 | $3.21 | $3.21 | 124,868 |
2024-11-20 | $3.27 | $3.27 | $3.06 | $3.15 | $3.15 | 171,867 |
2024-11-19 | $3.29 | $3.31 | $3.19 | $3.24 | $3.24 | 126,834 |
2024-11-18 | $3.39 | $3.49 | $3.26 | $3.32 | $3.32 | 303,809 |
2024-11-15 | $3.32 | $3.49 | $3.27 | $3.32 | $3.32 | 631,242 |
2024-11-14 | $3.27 | $3.32 | $3.17 | $3.24 | $3.24 | 283,162 |
2024-11-13 | $3.45 | $3.45 | $3.18 | $3.23 | $3.23 | 448,990 |
2024-11-12 | $3.50 | $3.70 | $3.39 | $3.39 | $3.39 | 556,945 |
2024-11-11 | $3.49 | $3.60 | $3.32 | $3.55 | $3.55 | 2,664,613 |
2024-11-08 | $3.51 | $3.53 | $3.41 | $3.45 | $3.45 | 203,190 |
2024-11-07 | $3.70 | $3.79 | $3.55 | $3.56 | $3.56 | 304,810 |
2024-11-06 | $3.53 | $3.84 | $3.30 | $3.75 | $3.75 | 659,199 |
2024-11-05 | $3.40 | $3.59 | $3.37 | $3.58 | $3.58 | 1,283,462 |
2024-11-04 | $3.60 | $3.60 | $3.40 | $3.46 | $3.46 | 1,048,500 |
2024-11-01 | $3.20 | $3.80 | $3.16 | $3.50 | $3.50 | 1,481,572 |
2024-10-31 | $3.00 | $3.09 | $2.89 | $3.04 | $3.04 | 176,832 |
2024-10-30 | $3.03 | $3.04 | $2.97 | $2.98 | $2.98 | 33,654 |
2024-10-29 | $3.09 | $3.11 | $3.01 | $3.03 | $3.03 | 46,590 |
2024-10-28 | $3.00 | $3.21 | $3.00 | $3.11 | $3.11 | 175,832 |
2024-10-25 | $3.09 | $3.09 | $2.99 | $2.99 | $2.99 | 72,553 |
2024-10-24 | $3.20 | $3.20 | $3.06 | $3.07 | $3.07 | 28,644 |
2024-10-23 | $3.26 | $3.26 | $3.10 | $3.13 | $3.13 | 120,840 |
2024-10-22 | $3.08 | $3.15 | $3.05 | $3.14 | $3.14 | 64,940 |
2024-10-21 | $3.11 | $3.20 | $3.06 | $3.09 | $3.09 | 240,539 |
2024-10-18 | $3.07 | $3.17 | $3.07 | $3.12 | $3.12 | 83,941 |
2024-10-17 | $3.10 | $3.10 | $3.03 | $3.07 | $3.07 | 55,680 |
2024-10-16 | $3.01 | $3.14 | $3.00 | $3.10 | $3.10 | 174,248 |
2024-10-15 | $2.93 | $3.03 | $2.93 | $2.98 | $2.98 | 76,477 |
2024-10-14 | $3.01 | $3.02 | $2.92 | $2.97 | $2.97 | 100,587 |
2024-10-11 | $3.02 | $3.13 | $2.98 | $3.00 | $3.00 | 129,311 |
2024-10-10 | $2.99 | $3.05 | $2.96 | $3.00 | $3.00 | 77,233 |
2024-10-09 | $3.05 | $3.12 | $3.00 | $3.02 | $3.02 | 67,086 |
2024-10-08 | $3.05 | $3.08 | $2.99 | $3.07 | $3.07 | 83,841 |
2024-10-07 | $2.97 | $3.02 | $2.97 | $3.02 | $3.02 | 144,285 |
2024-10-04 | $3.04 | $3.11 | $2.98 | $3.00 | $3.00 | 70,755 |
2024-10-03 | $2.99 | $3.04 | $2.99 | $3.00 | $3.00 | 60,032 |
2024-10-02 | $2.92 | $3.05 | $2.92 | $3.01 | $3.01 | 49,531 |
2024-10-01 | $3.01 | $3.01 | $2.89 | $2.92 | $2.92 | 154,671 |
2024-09-30 | $3.01 | $3.09 | $2.95 | $3.03 | $3.03 | 86,819 |
2024-09-27 | $3.11 | $3.13 | $3.05 | $3.06 | $3.06 | 63,214 |
2024-09-26 | $3.05 | $3.10 | $3.03 | $3.05 | $3.05 | 85,733 |
2024-09-25 | $3.08 | $3.12 | $3.01 | $3.04 | $3.04 | 122,623 |
2024-09-24 | $3.11 | $3.18 | $3.07 | $3.12 | $3.12 | 101,133 |
2024-09-23 | $3.14 | $3.15 | $3.08 | $3.10 | $3.10 | 118,381 |
2024-09-20 | $3.30 | $3.30 | $3.09 | $3.11 | $3.11 | 470,682 |
2024-09-19 | $3.29 | $3.50 | $3.22 | $3.25 | $3.25 | 563,045 |
2024-09-18 | $3.12 | $3.29 | $3.12 | $3.21 | $3.21 | 187,732 |
2024-09-17 | $3.11 | $3.19 | $3.06 | $3.17 | $3.17 | 240,029 |
2024-09-16 | $3.18 | $3.22 | $3.05 | $3.09 | $3.09 | 146,360 |
2024-09-13 | $3.18 | $3.21 | $3.10 | $3.13 | $3.13 | 103,904 |
2024-09-12 | $3.00 | $3.21 | $3.00 | $3.13 | $3.13 | 172,671 |
2024-09-11 | $3.03 | $3.06 | $2.97 | $2.99 | $2.99 | 118,011 |
2024-09-10 | $3.12 | $3.16 | $2.96 | $3.05 | $3.05 | 106,612 |
2024-09-09 | $3.10 | $3.17 | $3.02 | $3.10 | $3.10 | 124,021 |
2024-09-06 | $3.19 | $3.45 | $2.98 | $3.02 | $3.02 | 295,375 |
2024-09-05 | $3.07 | $3.26 | $3.03 | $3.14 | $3.14 | 198,048 |
2024-09-04 | $3.12 | $3.28 | $3.02 | $3.03 | $3.03 | 123,204 |
2024-09-03 | $3.33 | $3.33 | $3.12 | $3.14 | $3.14 | 118,339 |
2024-08-30 | $3.46 | $3.46 | $3.23 | $3.37 | $3.37 | 157,867 |
2024-08-29 | $3.44 | $3.48 | $3.35 | $3.41 | $3.41 | 155,205 |
2024-08-28 | $3.35 | $3.42 | $3.32 | $3.35 | $3.35 | 73,880 |
2024-08-27 | $3.33 | $3.40 | $3.27 | $3.35 | $3.35 | 67,268 |
2024-08-26 | $3.41 | $3.46 | $3.33 | $3.35 | $3.35 | 215,127 |
2024-08-23 | $3.16 | $3.38 | $3.12 | $3.38 | $3.38 | 129,605 |
2024-08-22 | $3.28 | $3.30 | $3.10 | $3.11 | $3.11 | 104,822 |
2024-08-21 | $3.24 | $3.32 | $3.11 | $3.27 | $3.27 | 152,255 |
2024-08-20 | $3.25 | $3.29 | $3.18 | $3.20 | $3.20 | 82,819 |
2024-08-19 | $3.22 | $3.31 | $3.19 | $3.25 | $3.25 | 110,136 |
2024-08-16 | $3.45 | $3.51 | $3.20 | $3.23 | $3.23 | 137,213 |
2024-08-15 | $3.03 | $3.56 | $3.01 | $3.47 | $3.47 | 335,599 |
2024-08-14 | $2.92 | $3.02 | $2.88 | $2.91 | $2.91 | 81,390 |
2024-08-13 | $3.02 | $3.02 | $2.77 | $2.98 | $2.98 | 163,158 |
2024-08-12 | $3.09 | $3.18 | $2.97 | $3.01 | $3.01 | 147,989 |
2024-08-09 | $3.17 | $3.27 | $3.08 | $3.09 | $3.09 | 117,421 |
2024-08-08 | $3.09 | $3.24 | $3.07 | $3.21 | $3.21 | 94,192 |
2024-08-07 | $3.04 | $3.09 | $3.00 | $3.04 | $3.04 | 114,679 |
2024-08-06 | $3.08 | $3.08 | $2.97 | $3.00 | $3.00 | 135,408 |
2024-08-05 | $3.13 | $3.22 | $2.95 | $3.01 | $3.01 | 347,778 |
2024-08-02 | $3.40 | $3.44 | $3.29 | $3.32 | $3.32 | 82,708 |
2024-08-01 | $3.70 | $3.73 | $3.50 | $3.53 | $3.53 | 66,963 |
2024-07-31 | $3.54 | $3.73 | $3.51 | $3.72 | $3.72 | 145,944 |
2024-07-30 | $3.46 | $3.48 | $3.38 | $3.48 | $3.48 | 59,319 |
2024-07-29 | $3.38 | $3.48 | $3.38 | $3.42 | $3.42 | 74,000 |
2024-07-26 | $3.42 | $3.46 | $3.33 | $3.37 | $3.37 | 104,743 |
2024-07-25 | $3.71 | $3.72 | $3.33 | $3.36 | $3.36 | 222,488 |
2024-07-24 | $3.79 | $3.85 | $3.62 | $3.68 | $3.68 | 252,813 |
2024-07-23 | $3.66 | $3.84 | $3.66 | $3.82 | $3.82 | 221,713 |
2024-07-22 | $3.70 | $3.72 | $3.62 | $3.68 | $3.68 | 103,532 |
2024-07-19 | $3.69 | $3.71 | $3.62 | $3.67 | $3.67 | 92,449 |
2024-07-18 | $3.69 | $3.83 | $3.61 | $3.62 | $3.62 | 140,810 |
2024-07-17 | $3.70 | $3.84 | $3.60 | $3.70 | $3.70 | 198,287 |
2024-07-16 | $3.50 | $3.80 | $3.45 | $3.78 | $3.78 | 287,814 |
2024-07-15 | $3.60 | $3.62 | $3.39 | $3.50 | $3.50 | 198,454 |
2024-07-12 | $3.30 | $3.70 | $3.28 | $3.57 | $3.57 | 431,793 |
2024-07-11 | $3.16 | $3.34 | $3.11 | $3.31 | $3.31 | 316,592 |
2024-07-10 | $3.14 | $3.15 | $3.10 | $3.15 | $3.15 | 57,452 |
2024-07-09 | $3.15 | $3.15 | $3.10 | $3.12 | $3.12 | 68,634 |
2024-07-08 | $3.14 | $3.18 | $3.12 | $3.16 | $3.16 | 113,232 |
2024-07-05 | $3.06 | $3.14 | $3.00 | $3.13 | $3.13 | 54,732 |
2024-07-03 | $3.09 | $3.17 | $3.05 | $3.08 | $3.08 | 77,475 |
2024-07-02 | $3.05 | $3.11 | $3.02 | $3.07 | $3.07 | 57,918 |
2024-07-01 | $3.10 | $3.10 | $3.04 | $3.06 | $3.06 | 65,742 |
2024-06-28 | $3.13 | $3.15 | $2.99 | $3.09 | $3.09 | 562,374 |
2024-06-27 | $3.09 | $3.13 | $3.06 | $3.10 | $3.10 | 102,644 |
2024-06-26 | $3.09 | $3.11 | $3.04 | $3.09 | $3.09 | 81,422 |
2024-06-25 | $3.05 | $3.15 | $3.05 | $3.09 | $3.09 | 86,944 |
2024-06-24 | $3.02 | $3.08 | $3.01 | $3.07 | $3.07 | 64,748 |
2024-06-21 | $2.95 | $3.02 | $2.95 | $3.01 | $3.01 | 162,543 |
2024-06-20 | $2.93 | $2.99 | $2.80 | $2.95 | $2.95 | 299,431 |
2024-06-18 | $3.02 | $3.05 | $2.94 | $2.96 | $2.96 | 79,302 |
2024-06-17 | $3.06 | $3.08 | $2.99 | $3.04 | $3.04 | 74,472 |
2024-06-14 | $3.05 | $3.09 | $2.99 | $3.08 | $3.08 | 62,458 |
2024-06-13 | $3.15 | $3.16 | $3.01 | $3.12 | $3.12 | 224,125 |
2024-06-12 | $3.24 | $3.24 | $3.11 | $3.12 | $3.12 | 68,836 |
2024-06-11 | $3.10 | $3.23 | $3.10 | $3.16 | $3.16 | 131,069 |
2024-06-10 | $2.91 | $3.22 | $2.91 | $3.10 | $3.10 | 223,518 |
2024-06-07 | $2.96 | $3.00 | $2.95 | $2.96 | $2.96 | 77,848 |
2024-06-06 | $2.98 | $3.03 | $2.92 | $2.99 | $2.99 | 136,028 |
2024-06-05 | $3.12 | $3.12 | $2.95 | $2.98 | $2.98 | 73,334 |
2024-06-04 | $3.10 | $3.18 | $3.03 | $3.10 | $3.10 | 124,968 |
2024-06-03 | $3.08 | $3.10 | $3.03 | $3.10 | $3.10 | 87,766 |
2024-05-31 | $3.05 | $3.07 | $2.95 | $3.03 | $3.03 | 81,953 |
2024-05-30 | $3.10 | $3.11 | $2.91 | $3.03 | $3.03 | 170,590 |
2024-05-29 | $3.13 | $3.16 | $3.08 | $3.09 | $3.09 | 74,899 |
2024-05-28 | $3.18 | $3.29 | $3.10 | $3.19 | $3.19 | 245,532 |
2024-05-24 | $3.12 | $3.15 | $3.00 | $3.13 | $3.13 | 84,032 |
2024-05-23 | $3.15 | $3.15 | $3.02 | $3.11 | $3.11 | 130,823 |
2024-05-22 | $3.03 | $3.16 | $2.97 | $3.14 | $3.14 | 93,353 |
2024-05-21 | $3.09 | $3.09 | $2.99 | $3.05 | $3.05 | 117,209 |
2024-05-20 | $3.10 | $3.23 | $2.99 | $3.11 | $3.11 | 368,351 |
2024-05-17 | $2.98 | $3.12 | $2.82 | $3.11 | $3.11 | 330,923 |
2024-05-16 | $2.83 | $3.11 | $2.79 | $3.00 | $3.00 | 522,123 |
2024-05-15 | $2.70 | $2.87 | $2.55 | $2.80 | $2.80 | 373,059 |
2024-05-14 | $2.57 | $2.68 | $2.45 | $2.64 | $2.64 | 194,034 |
2024-05-13 | $2.37 | $2.53 | $2.34 | $2.51 | $2.51 | 390,558 |
2024-05-10 | $2.39 | $2.39 | $2.28 | $2.33 | $2.33 | 215,438 |
2024-05-09 | $2.37 | $2.43 | $2.35 | $2.37 | $2.37 | 206,250 |
2024-05-08 | $2.35 | $2.37 | $2.31 | $2.35 | $2.35 | 91,837 |
2024-05-07 | $2.40 | $2.46 | $2.35 | $2.36 | $2.36 | 97,779 |
2024-05-06 | $2.36 | $2.39 | $2.33 | $2.38 | $2.38 | 93,878 |
2024-05-03 | $2.40 | $2.55 | $2.32 | $2.34 | $2.34 | 98,508 |
2024-05-02 | $2.28 | $2.40 | $2.25 | $2.39 | $2.39 | 150,722 |
2024-05-01 | $2.30 | $2.35 | $2.25 | $2.25 | $2.25 | 227,093 |
2024-04-30 | $2.26 | $2.31 | $2.24 | $2.28 | $2.28 | 161,800 |
2024-04-29 | $2.27 | $2.28 | $2.25 | $2.26 | $2.26 | 78,007 |
2024-04-26 | $2.26 | $2.29 | $2.25 | $2.25 | $2.25 | 162,806 |
2024-04-25 | $2.26 | $2.26 | $2.20 | $2.25 | $2.25 | 155,835 |
2024-04-24 | $2.26 | $2.31 | $2.24 | $2.27 | $2.27 | 198,790 |
2024-04-23 | $2.26 | $2.32 | $2.22 | $2.24 | $2.24 | 248,085 |
2024-04-22 | $2.27 | $2.27 | $2.21 | $2.25 | $2.25 | 317,370 |
2024-04-19 | $2.25 | $2.37 | $2.21 | $2.25 | $2.25 | 257,277 |
2024-04-18 | $2.17 | $2.27 | $2.15 | $2.25 | $2.25 | 257,107 |
2024-04-17 | $2.18 | $2.20 | $2.15 | $2.15 | $2.15 | 146,303 |
2024-04-16 | $2.25 | $2.25 | $2.12 | $2.15 | $2.15 | 118,444 |
2024-04-15 | $2.33 | $2.34 | $2.25 | $2.25 | $2.25 | 126,141 |
2024-04-12 | $2.48 | $2.51 | $2.29 | $2.32 | $2.32 | 94,547 |
2024-04-11 | $2.46 | $2.55 | $2.45 | $2.46 | $2.46 | 122,172 |
2024-04-10 | $2.45 | $2.54 | $2.40 | $2.47 | $2.47 | 217,167 |
2024-04-09 | $2.53 | $2.58 | $2.48 | $2.54 | $2.54 | 81,712 |
2024-04-08 | $2.53 | $2.56 | $2.48 | $2.51 | $2.51 | 117,302 |
2024-04-05 | $2.49 | $2.54 | $2.49 | $2.50 | $2.50 | 98,288 |
2024-04-04 | $2.64 | $2.68 | $2.47 | $2.50 | $2.50 | 106,938 |
2024-04-03 | $2.73 | $2.73 | $2.57 | $2.60 | $2.60 | 129,190 |
2024-04-02 | $2.78 | $2.80 | $2.67 | $2.70 | $2.70 | 113,811 |
2024-04-01 | $2.87 | $2.92 | $2.78 | $2.86 | $2.86 | 122,660 |
2024-03-28 | $2.61 | $2.93 | $2.61 | $2.90 | $2.90 | 316,659 |
2024-03-27 | $2.61 | $2.62 | $2.52 | $2.60 | $2.60 | 220,527 |
2024-03-26 | $2.52 | $2.62 | $2.52 | $2.53 | $2.53 | 132,199 |
2024-03-25 | $2.62 | $2.62 | $2.52 | $2.53 | $2.53 | 125,612 |
2024-03-22 | $2.64 | $2.71 | $2.53 | $2.62 | $2.62 | 247,044 |
2024-03-21 | $2.59 | $2.63 | $2.54 | $2.61 | $2.61 | 133,515 |
2024-03-20 | $2.51 | $2.64 | $2.50 | $2.59 | $2.59 | 171,232 |
2024-03-19 | $2.51 | $2.57 | $2.40 | $2.51 | $2.51 | 188,972 |
2024-03-18 | $2.46 | $2.65 | $2.44 | $2.46 | $2.46 | 352,253 |
2024-03-15 | $2.60 | $2.71 | $2.44 | $2.45 | $2.45 | 1,348,136 |
2024-03-14 | $2.64 | $2.64 | $2.55 | $2.62 | $2.62 | 169,748 |
2024-03-13 | $2.63 | $2.68 | $2.60 | $2.61 | $2.61 | 205,339 |
2024-03-12 | $2.68 | $2.69 | $2.55 | $2.61 | $2.61 | 242,274 |
2024-03-11 | $2.86 | $2.87 | $2.66 | $2.66 | $2.66 | 113,694 |
2024-03-08 | $2.85 | $2.99 | $2.85 | $2.87 | $2.87 | 146,762 |
2024-03-07 | $2.94 | $2.95 | $2.77 | $2.82 | $2.82 | 177,094 |
2024-03-06 | $2.85 | $2.94 | $2.85 | $2.90 | $2.90 | 212,130 |
2024-03-05 | $3.03 | $3.09 | $2.73 | $2.80 | $2.80 | 205,337 |
2024-03-04 | $2.93 | $3.09 | $2.88 | $3.04 | $3.04 | 273,614 |
2024-03-01 | $2.92 | $2.96 | $2.87 | $2.93 | $2.93 | 131,290 |
2024-02-29 | $2.90 | $2.95 | $2.84 | $2.90 | $2.90 | 286,599 |
2024-02-28 | $2.89 | $2.92 | $2.85 | $2.85 | $2.85 | 73,086 |
2024-02-27 | $2.91 | $2.92 | $2.88 | $2.91 | $2.91 | 109,378 |
2024-02-26 | $2.87 | $2.93 | $2.86 | $2.90 | $2.90 | 136,507 |
2024-02-23 | $2.92 | $2.98 | $2.89 | $2.89 | $2.89 | 167,550 |
2024-02-22 | $3.01 | $3.01 | $2.91 | $2.91 | $2.91 | 236,253 |
2024-02-21 | $2.93 | $3.03 | $2.91 | $3.01 | $3.01 | 352,643 |
2024-02-20 | $2.90 | $2.99 | $2.84 | $2.92 | $2.92 | 172,080 |
2024-02-16 | $2.85 | $2.92 | $2.77 | $2.89 | $2.89 | 186,361 |
2024-02-15 | $2.77 | $2.90 | $2.77 | $2.88 | $2.88 | 205,720 |
2024-02-14 | $2.63 | $2.77 | $2.63 | $2.76 | $2.76 | 141,171 |
2024-02-13 | $2.70 | $2.72 | $2.61 | $2.63 | $2.63 | 209,618 |
2024-02-12 | $2.74 | $2.77 | $2.70 | $2.75 | $2.75 | 199,476 |
2024-02-09 | $2.64 | $2.76 | $2.63 | $2.73 | $2.73 | 131,278 |
2024-02-08 | $2.68 | $2.75 | $2.62 | $2.64 | $2.64 | 177,778 |
2024-02-07 | $2.65 | $2.75 | $2.59 | $2.68 | $2.68 | 307,037 |
2024-02-06 | $2.60 | $2.69 | $2.59 | $2.65 | $2.65 | 126,459 |
2024-02-05 | $2.68 | $2.68 | $2.59 | $2.61 | $2.61 | 209,417 |
2024-02-02 | $2.68 | $2.76 | $2.66 | $2.72 | $2.72 | 142,828 |
2024-02-01 | $2.74 | $2.77 | $2.62 | $2.73 | $2.73 | 168,247 |
2024-01-31 | $2.70 | $2.76 | $2.65 | $2.71 | $2.71 | 235,902 |
2024-01-30 | $2.75 | $2.76 | $2.68 | $2.74 | $2.74 | 196,158 |
2024-01-29 | $2.78 | $2.81 | $2.69 | $2.76 | $2.76 | 170,988 |
2024-01-26 | $2.76 | $2.83 | $2.71 | $2.75 | $2.75 | 332,051 |
2024-01-25 | $2.70 | $2.77 | $2.69 | $2.75 | $2.75 | 299,876 |
2024-01-24 | $2.72 | $2.72 | $2.59 | $2.64 | $2.64 | 108,084 |
2024-01-23 | $2.79 | $2.82 | $2.67 | $2.71 | $2.71 | 159,129 |
2024-01-22 | $2.59 | $2.80 | $2.59 | $2.74 | $2.74 | 157,068 |
2024-01-19 | $2.49 | $2.58 | $2.46 | $2.58 | $2.58 | 148,993 |
2024-01-18 | $2.72 | $2.75 | $2.45 | $2.47 | $2.47 | 213,921 |
2024-01-17 | $2.73 | $2.76 | $2.67 | $2.73 | $2.73 | 184,366 |
2024-01-16 | $2.81 | $2.83 | $2.69 | $2.73 | $2.73 | 320,627 |
2024-01-12 | $2.78 | $2.82 | $2.68 | $2.80 | $2.80 | 193,422 |
2024-01-11 | $2.96 | $2.96 | $2.66 | $2.72 | $2.72 | 1,194,969 |
2024-01-10 | $2.90 | $3.05 | $2.89 | $2.96 | $2.96 | 241,450 |
2024-01-09 | $2.85 | $2.92 | $2.85 | $2.90 | $2.90 | 110,332 |
2024-01-08 | $2.88 | $2.92 | $2.81 | $2.91 | $2.91 | 124,383 |
2024-01-05 | $2.90 | $3.10 | $2.87 | $2.87 | $2.87 | 198,913 |
2024-01-04 | $2.81 | $2.91 | $2.76 | $2.87 | $2.87 | 210,586 |
2024-01-03 | $2.91 | $2.97 | $2.77 | $2.78 | $2.78 | 211,351 |
2024-01-02 | $2.90 | $2.97 | $2.88 | $2.90 | $2.90 | 180,945 |
2023-12-29 | $2.92 | $2.96 | $2.73 | $2.80 | $2.80 | 333,159 |
2023-12-28 | $3.12 | $3.14 | $2.89 | $2.89 | $2.89 | 180,041 |
2023-12-27 | $3.16 | $3.23 | $3.09 | $3.13 | $3.13 | 196,162 |
2023-12-26 | $3.15 | $3.21 | $3.08 | $3.16 | $3.16 | 135,514 |
2023-12-22 | $3.15 | $3.24 | $3.13 | $3.15 | $3.15 | 104,998 |
2023-12-21 | $3.02 | $3.12 | $3.02 | $3.12 | $3.12 | 187,510 |
2023-12-20 | $3.30 | $3.36 | $2.88 | $2.94 | $2.94 | 257,703 |
2023-12-19 | $3.28 | $3.45 | $3.28 | $3.32 | $3.32 | 268,703 |
2023-12-18 | $3.15 | $3.28 | $3.01 | $3.22 | $3.22 | 268,721 |
2023-12-15 | $3.37 | $3.37 | $3.10 | $3.10 | $3.10 | 217,040 |
2023-12-14 | $3.29 | $3.34 | $3.20 | $3.33 | $3.33 | 200,387 |
2023-12-13 | $3.13 | $3.28 | $3.01 | $3.28 | $3.28 | 92,480 |
2023-12-12 | $3.17 | $3.24 | $3.06 | $3.12 | $3.12 | 81,317 |
2023-12-11 | $3.24 | $3.28 | $3.11 | $3.11 | $3.11 | 101,363 |
2023-12-08 | $3.21 | $3.29 | $3.17 | $3.28 | $3.28 | 147,788 |
2023-12-07 | $3.16 | $3.35 | $3.09 | $3.21 | $3.21 | 260,805 |
2023-12-06 | $3.20 | $3.20 | $3.08 | $3.08 | $3.08 | 127,934 |
2023-12-05 | $2.98 | $3.20 | $2.97 | $3.17 | $3.17 | 178,874 |
2023-12-04 | $3.00 | $3.10 | $2.97 | $3.00 | $3.00 | 94,219 |
2023-12-01 | $2.76 | $3.02 | $2.72 | $3.01 | $3.01 | 169,697 |
2023-11-30 | $2.89 | $2.90 | $2.71 | $2.73 | $2.73 | 114,222 |
2023-11-29 | $2.77 | $2.93 | $2.77 | $2.86 | $2.86 | 190,297 |
2023-11-28 | $2.84 | $2.88 | $2.75 | $2.76 | $2.76 | 89,572 |
2023-11-27 | $2.90 | $2.99 | $2.77 | $2.82 | $2.82 | 177,641 |
2023-11-24 | $2.99 | $3.07 | $2.99 | $2.99 | $2.99 | 54,853 |
2023-11-22 | $3.01 | $3.05 | $2.98 | $2.98 | $2.98 | 106,454 |
2023-11-21 | $3.02 | $3.03 | $2.99 | $3.01 | $3.01 | 106,350 |
2023-11-20 | $3.01 | $3.07 | $2.96 | $3.00 | $3.00 | 119,674 |
2023-11-17 | $3.10 | $3.10 | $2.95 | $3.00 | $3.00 | 274,972 |
2023-11-16 | $3.05 | $3.09 | $3.00 | $3.07 | $3.07 | 93,180 |
2023-11-15 | $3.09 | $3.13 | $3.04 | $3.05 | $3.05 | 76,034 |
2023-11-14 | $3.03 | $3.15 | $3.03 | $3.06 | $3.06 | 223,152 |
2023-11-13 | $3.04 | $3.11 | $2.97 | $2.98 | $2.98 | 108,588 |
2023-11-10 | $3.05 | $3.14 | $3.03 | $3.06 | $3.06 | 129,038 |
2023-11-09 | $3.06 | $3.13 | $3.01 | $3.10 | $3.10 | 167,334 |
2023-11-08 | $3.19 | $3.19 | $2.97 | $3.10 | $3.10 | 125,635 |
2023-11-07 | $3.29 | $3.29 | $3.15 | $3.17 | $3.17 | 89,285 |
2023-11-06 | $3.33 | $3.35 | $3.26 | $3.31 | $3.31 | 111,084 |
2023-11-03 | $3.34 | $3.37 | $3.15 | $3.33 | $3.33 | 171,512 |
2023-11-02 | $3.10 | $3.32 | $3.01 | $3.24 | $3.24 | 406,641 |
2023-11-01 | $2.97 | $3.16 | $2.97 | $3.05 | $3.05 | 185,586 |
2023-10-31 | $2.95 | $3.03 | $2.84 | $3.03 | $3.03 | 130,901 |
2023-10-30 | $2.79 | $2.95 | $2.78 | $2.94 | $2.94 | 104,332 |
2023-10-27 | $2.77 | $2.83 | $2.70 | $2.76 | $2.76 | 118,034 |
2023-10-26 | $2.84 | $2.92 | $2.75 | $2.77 | $2.77 | 200,723 |
2023-10-25 | $2.82 | $2.96 | $2.79 | $2.83 | $2.83 | 197,627 |
2023-10-24 | $2.73 | $2.96 | $2.72 | $2.84 | $2.84 | 312,918 |
2023-10-23 | $2.74 | $2.79 | $2.68 | $2.71 | $2.71 | 175,453 |
2023-10-20 | $2.71 | $2.74 | $2.65 | $2.70 | $2.70 | 189,522 |
2023-10-19 | $2.74 | $2.78 | $2.66 | $2.66 | $2.66 | 148,055 |
2023-10-18 | $2.82 | $2.86 | $2.74 | $2.74 | $2.74 | 193,119 |
2023-10-17 | $2.90 | $2.98 | $2.81 | $2.82 | $2.82 | 210,917 |
2023-10-16 | $2.85 | $2.97 | $2.85 | $2.90 | $2.90 | 172,917 |
2023-10-13 | $2.84 | $2.92 | $2.80 | $2.84 | $2.84 | 127,016 |
2023-10-12 | $2.98 | $3.01 | $2.75 | $2.84 | $2.84 | 250,297 |
2023-10-11 | $2.99 | $3.05 | $2.92 | $2.99 | $2.99 | 158,390 |
2023-10-10 | $3.02 | $3.04 | $2.97 | $3.00 | $3.00 | 184,671 |
2023-10-09 | $3.06 | $3.12 | $2.98 | $3.01 | $3.01 | 120,351 |
2023-10-06 | $3.02 | $3.11 | $2.97 | $3.10 | $3.10 | 166,106 |
2023-10-05 | $3.09 | $3.13 | $3.03 | $3.04 | $3.04 | 175,424 |
2023-10-04 | $3.20 | $3.20 | $3.03 | $3.09 | $3.09 | 284,201 |
2023-10-03 | $3.11 | $3.22 | $3.10 | $3.19 | $3.19 | 202,636 |
2023-10-02 | $3.28 | $3.35 | $3.10 | $3.14 | $3.14 | 338,902 |
2023-09-29 | $3.26 | $3.38 | $3.21 | $3.31 | $3.31 | 431,724 |
2023-09-28 | $3.34 | $3.36 | $3.19 | $3.20 | $3.20 | 280,825 |
2023-09-27 | $3.48 | $3.60 | $3.33 | $3.34 | $3.34 | 283,014 |
2023-09-26 | $3.32 | $3.50 | $3.22 | $3.47 | $3.47 | 166,502 |
2023-09-25 | $3.26 | $3.33 | $3.14 | $3.32 | $3.32 | 374,888 |
2023-09-22 | $3.29 | $3.39 | $3.24 | $3.29 | $3.29 | 285,996 |
2023-09-21 | $3.35 | $3.36 | $3.15 | $3.26 | $3.26 | 412,938 |
2023-09-20 | $3.54 | $3.57 | $3.39 | $3.39 | $3.39 | 275,471 |
2023-09-19 | $3.65 | $3.77 | $3.51 | $3.53 | $3.53 | 354,017 |
2023-09-18 | $3.65 | $3.70 | $3.64 | $3.66 | $3.66 | 146,934 |
2023-09-15 | $4.01 | $4.02 | $3.55 | $3.63 | $3.63 | 1,386,289 |
2023-09-14 | $3.87 | $4.11 | $3.82 | $4.01 | $4.01 | 386,688 |
2023-09-13 | $4.00 | $4.07 | $3.83 | $3.85 | $3.85 | 324,428 |
2023-09-12 | $4.23 | $4.30 | $3.95 | $4.00 | $4.00 | 450,248 |
2023-09-11 | $4.07 | $4.30 | $4.07 | $4.21 | $4.21 | 488,459 |
2023-09-08 | $4.05 | $4.12 | $4.01 | $4.06 | $4.06 | 305,625 |
2023-09-07 | $4.05 | $4.18 | $4.00 | $4.05 | $4.05 | 310,289 |
2023-09-06 | $4.02 | $4.07 | $4.02 | $4.06 | $4.06 | 98,561 |
2023-09-05 | $4.03 | $4.10 | $4.00 | $4.01 | $4.01 | 123,539 |
2023-09-01 | $4.04 | $4.08 | $4.03 | $4.06 | $4.06 | 87,737 |
2023-08-31 | $4.00 | $4.08 | $4.00 | $4.01 | $4.01 | 148,478 |
2023-08-30 | $3.96 | $4.04 | $3.96 | $3.99 | $3.99 | 141,545 |
2023-08-29 | $3.88 | $3.99 | $3.84 | $3.96 | $3.96 | 69,440 |
2023-08-28 | $4.02 | $4.12 | $3.78 | $3.86 | $3.86 | 258,013 |
2023-08-25 | $3.80 | $4.02 | $3.78 | $3.99 | $3.99 | 238,232 |
2023-08-24 | $3.72 | $3.80 | $3.66 | $3.76 | $3.76 | 236,686 |
2023-08-23 | $3.58 | $3.73 | $3.56 | $3.70 | $3.70 | 194,056 |
2023-08-22 | $3.70 | $3.72 | $3.53 | $3.55 | $3.55 | 162,278 |
2023-08-21 | $3.82 | $3.86 | $3.53 | $3.65 | $3.65 | 238,494 |
2023-08-18 | $3.72 | $3.89 | $3.69 | $3.79 | $3.79 | 182,634 |
2023-08-17 | $3.88 | $3.88 | $3.75 | $3.77 | $3.77 | 144,459 |
2023-08-16 | $3.83 | $3.89 | $3.81 | $3.82 | $3.82 | 192,368 |
2023-08-15 | $4.00 | $4.00 | $3.82 | $3.84 | $3.84 | 193,537 |
2023-08-14 | $4.15 | $4.16 | $3.97 | $4.00 | $4.00 | 167,486 |
2023-08-11 | $4.13 | $4.23 | $4.10 | $4.19 | $4.19 | 379,904 |
2023-08-10 | $4.13 | $4.22 | $4.13 | $4.17 | $4.17 | 200,257 |
2023-08-09 | $4.19 | $4.19 | $4.10 | $4.17 | $4.17 | 271,983 |
2023-08-08 | $4.11 | $4.23 | $4.05 | $4.19 | $4.19 | 170,018 |
2023-08-07 | $4.16 | $4.19 | $4.09 | $4.17 | $4.17 | 280,905 |
2023-08-04 | $4.00 | $4.17 | $3.99 | $4.14 | $4.14 | 269,832 |
2023-08-03 | $4.00 | $4.08 | $3.97 | $3.98 | $3.98 | 226,759 |
2023-08-02 | $4.00 | $4.03 | $3.90 | $3.99 | $3.99 | 238,393 |
2023-08-01 | $4.11 | $4.16 | $4.01 | $4.06 | $4.06 | 161,196 |
2023-07-31 | $4.10 | $4.16 | $4.06 | $4.14 | $4.14 | 227,563 |
2023-07-28 | $3.92 | $4.06 | $3.90 | $4.05 | $4.05 | 118,868 |
2023-07-27 | $4.01 | $4.07 | $3.88 | $3.90 | $3.90 | 278,153 |
2023-07-26 | $4.00 | $4.09 | $3.99 | $4.01 | $4.01 | 152,909 |
2023-07-25 | $4.05 | $4.16 | $4.00 | $4.02 | $4.02 | 185,507 |
2023-07-24 | $4.09 | $4.12 | $4.00 | $4.05 | $4.05 | 138,036 |
2023-07-21 | $4.10 | $4.19 | $3.97 | $4.10 | $4.10 | 286,315 |
2023-07-20 | $4.07 | $4.18 | $4.03 | $4.09 | $4.09 | 188,198 |
2023-07-19 | $3.92 | $4.09 | $3.91 | $4.07 | $4.07 | 304,655 |
2023-07-18 | $3.99 | $4.03 | $3.81 | $3.92 | $3.92 | 252,210 |
2023-07-17 | $3.90 | $4.25 | $3.87 | $4.00 | $4.00 | 593,233 |
2023-07-14 | $3.83 | $3.83 | $3.65 | $3.75 | $3.75 | 422,484 |
2023-07-13 | $3.53 | $4.03 | $3.40 | $3.84 | $3.84 | 9,923,745 |
2023-07-12 | $3.49 | $3.54 | $3.49 | $3.52 | $3.52 | 317,089 |
2023-07-11 | $3.47 | $3.51 | $3.44 | $3.47 | $3.47 | 178,298 |
2023-07-10 | $3.50 | $3.53 | $3.45 | $3.47 | $3.47 | 264,257 |
2023-07-07 | $3.55 | $3.61 | $3.45 | $3.50 | $3.50 | 406,068 |
2023-07-06 | $3.66 | $3.68 | $3.28 | $3.34 | $3.34 | 496,760 |
2023-07-05 | $3.91 | $3.91 | $3.62 | $3.68 | $3.68 | 328,439 |
2023-07-03 | $4.05 | $4.12 | $3.90 | $3.91 | $3.91 | 97,682 |
2023-06-30 | $3.96 | $4.19 | $3.96 | $4.06 | $4.06 | 566,394 |
2023-06-29 | $3.87 | $3.96 | $3.77 | $3.95 | $3.95 | 257,813 |
2023-06-28 | $3.78 | $3.87 | $3.75 | $3.82 | $3.82 | 238,207 |
2023-06-27 | $4.04 | $4.04 | $3.73 | $3.80 | $3.80 | 491,457 |
2023-06-26 | $3.92 | $4.02 | $3.85 | $3.98 | $3.98 | 421,630 |
2023-06-23 | $4.00 | $4.09 | $3.91 | $3.93 | $3.93 | 5,452,157 |
2023-06-22 | $4.01 | $4.08 | $4.00 | $4.03 | $4.03 | 238,526 |
2023-06-21 | $4.18 | $4.21 | $4.02 | $4.05 | $4.05 | 295,466 |
2023-06-20 | $4.30 | $4.31 | $4.10 | $4.12 | $4.12 | 338,314 |
2023-06-16 | $4.40 | $4.57 | $4.28 | $4.30 | $4.30 | 370,453 |
2023-06-15 | $4.45 | $4.48 | $4.25 | $4.43 | $4.43 | 330,687 |
2023-06-14 | $4.51 | $4.57 | $4.30 | $4.46 | $4.46 | 323,973 |
2023-06-13 | $4.31 | $4.82 | $4.24 | $4.52 | $4.52 | 3,536,072 |
2023-06-12 | $4.56 | $4.59 | $4.17 | $4.48 | $4.48 | 274,927 |
2023-06-09 | $4.73 | $4.83 | $4.61 | $4.65 | $4.65 | 162,803 |
2023-06-08 | $5.06 | $5.10 | $4.50 | $4.74 | $4.74 | 390,912 |
2023-06-07 | $5.10 | $5.31 | $5.01 | $5.06 | $5.06 | 230,263 |
2023-06-06 | $5.03 | $5.12 | $5.00 | $5.10 | $5.10 | 157,672 |
2023-06-05 | $4.95 | $5.12 | $4.91 | $5.07 | $5.07 | 285,155 |
2023-06-02 | $5.15 | $5.29 | $4.94 | $4.95 | $4.95 | 218,305 |
2023-06-01 | $5.25 | $5.32 | $5.13 | $5.16 | $5.16 | 233,696 |
2023-05-31 | $5.15 | $5.38 | $5.02 | $5.24 | $5.24 | 363,708 |
2023-05-30 | $5.28 | $5.80 | $5.13 | $5.18 | $5.18 | 388,078 |
2023-05-26 | $4.98 | $5.28 | $4.91 | $5.17 | $5.17 | 597,358 |
2023-05-25 | $4.60 | $5.00 | $4.56 | $4.95 | $4.95 | 370,764 |
2023-05-24 | $4.50 | $4.72 | $4.43 | $4.60 | $4.60 | 249,256 |
2023-05-23 | $4.87 | $5.03 | $4.48 | $4.55 | $4.55 | 293,118 |
2023-05-22 | $4.65 | $5.04 | $4.63 | $4.89 | $4.89 | 677,525 |
2023-05-19 | $4.87 | $5.07 | $4.69 | $4.71 | $4.71 | 520,810 |
2023-05-18 | $4.43 | $4.78 | $4.42 | $4.77 | $4.77 | 269,395 |
2023-05-17 | $4.17 | $4.45 | $4.17 | $4.44 | $4.44 | 232,097 |
2023-05-16 | $4.14 | $4.24 | $4.02 | $4.17 | $4.17 | 98,979 |
2023-05-15 | $4.18 | $4.28 | $3.96 | $4.16 | $4.16 | 86,622 |
2023-05-12 | $4.36 | $4.42 | $4.18 | $4.20 | $4.20 | 76,193 |
2023-05-11 | $4.50 | $4.50 | $4.21 | $4.32 | $4.32 | 131,015 |
2023-05-10 | $4.58 | $4.64 | $4.48 | $4.51 | $4.51 | 139,555 |
2023-05-09 | $4.60 | $4.63 | $4.43 | $4.50 | $4.50 | 156,111 |
2023-05-08 | $4.21 | $4.88 | $4.20 | $4.67 | $4.67 | 539,521 |
2023-05-05 | $4.02 | $4.29 | $3.96 | $4.18 | $4.18 | 281,423 |
2023-05-04 | $4.05 | $4.08 | $3.90 | $4.01 | $4.01 | 91,868 |
2023-05-03 | $3.98 | $4.14 | $3.91 | $4.06 | $4.06 | 134,165 |
2023-05-02 | $3.97 | $4.06 | $3.85 | $3.98 | $3.98 | 168,012 |
2023-05-01 | $4.07 | $4.14 | $3.98 | $3.99 | $3.99 | 101,350 |
2023-04-28 | $4.10 | $4.17 | $3.99 | $4.08 | $4.08 | 286,267 |
2023-04-27 | $4.10 | $4.10 | $4.00 | $4.08 | $4.08 | 206,327 |
2023-04-26 | $4.10 | $4.20 | $4.09 | $4.12 | $4.12 | 141,529 |
2023-04-25 | $4.21 | $4.25 | $4.08 | $4.14 | $4.14 | 223,423 |
2023-04-24 | $4.35 | $4.42 | $4.14 | $4.29 | $4.29 | 222,572 |
2023-04-21 | $4.52 | $4.56 | $4.32 | $4.40 | $4.40 | 189,569 |
2023-04-20 | $4.45 | $4.63 | $4.39 | $4.52 | $4.52 | 165,986 |
2023-04-19 | $4.26 | $4.57 | $4.26 | $4.46 | $4.46 | 205,217 |
2023-04-18 | $4.73 | $4.73 | $4.24 | $4.33 | $4.33 | 282,014 |
2023-04-17 | $4.96 | $5.00 | $4.65 | $4.72 | $4.72 | 286,278 |
2023-04-14 | $5.01 | $5.01 | $4.84 | $4.91 | $4.91 | 477,485 |
2023-04-13 | $4.84 | $5.00 | $4.74 | $5.00 | $5.00 | 738,125 |
2023-04-12 | $4.51 | $4.89 | $4.47 | $4.78 | $4.78 | 552,674 |
2023-04-11 | $4.32 | $4.54 | $4.24 | $4.43 | $4.43 | 347,799 |
2023-04-10 | $4.40 | $4.41 | $4.04 | $4.30 | $4.30 | 446,645 |
2023-04-06 | $3.67 | $4.38 | $3.63 | $4.20 | $4.20 | 1,479,934 |
2023-04-05 | $3.62 | $3.69 | $3.57 | $3.68 | $3.68 | 114,677 |
2023-04-04 | $3.89 | $3.90 | $3.37 | $3.51 | $3.51 | 339,279 |
2023-04-03 | $4.06 | $4.10 | $3.88 | $3.89 | $3.89 | 173,772 |
2023-03-31 | $4.10 | $4.10 | $3.98 | $4.04 | $4.04 | 115,807 |
2023-03-30 | $4.10 | $4.14 | $3.99 | $4.09 | $4.09 | 123,907 |
2023-03-29 | $3.97 | $4.16 | $3.92 | $4.09 | $4.09 | 122,607 |
2023-03-28 | $3.85 | $4.18 | $3.85 | $4.01 | $4.01 | 252,161 |
2023-03-27 | $3.94 | $3.99 | $3.80 | $3.97 | $3.97 | 294,616 |
2023-03-24 | $3.96 | $3.99 | $3.74 | $3.93 | $3.93 | 396,292 |
2023-03-23 | $4.12 | $4.20 | $3.93 | $3.98 | $3.98 | 110,202 |
2023-03-22 | $4.16 | $4.21 | $4.07 | $4.09 | $4.09 | 119,962 |
2023-03-21 | $4.00 | $4.25 | $4.00 | $4.17 | $4.17 | 134,239 |
2023-03-20 | $3.94 | $4.01 | $3.80 | $3.93 | $3.93 | 307,461 |
2023-03-17 | $4.01 | $4.03 | $3.77 | $3.97 | $3.97 | 933,908 |
2023-03-16 | $4.07 | $4.12 | $3.96 | $4.04 | $4.04 | 234,315 |
2023-03-15 | $4.15 | $4.31 | $4.04 | $4.13 | $4.13 | 242,429 |
2023-03-14 | $4.11 | $4.47 | $4.10 | $4.23 | $4.23 | 204,718 |
2023-03-13 | $3.99 | $4.27 | $3.96 | $3.98 | $3.98 | 193,210 |
2023-03-10 | $4.69 | $4.69 | $3.95 | $4.11 | $4.11 | 457,452 |
2023-03-09 | $4.70 | $4.83 | $4.51 | $4.69 | $4.69 | 374,458 |
2023-03-08 | $4.68 | $4.74 | $4.46 | $4.70 | $4.70 | 173,378 |
2023-03-07 | $4.74 | $4.83 | $4.55 | $4.68 | $4.68 | 211,210 |
2023-03-06 | $4.39 | $4.90 | $4.28 | $4.65 | $4.65 | 409,210 |
2023-03-03 | $4.20 | $4.41 | $4.10 | $4.36 | $4.36 | 119,483 |
2023-03-02 | $4.20 | $4.25 | $4.03 | $4.15 | $4.15 | 112,981 |
2023-03-01 | $4.13 | $4.25 | $4.13 | $4.22 | $4.22 | 59,652 |
2023-02-28 | $4.20 | $4.25 | $4.10 | $4.14 | $4.14 | 48,277 |
2023-02-27 | $4.13 | $4.25 | $4.10 | $4.20 | $4.20 | 84,119 |
2023-02-24 | $4.38 | $4.60 | $4.13 | $4.17 | $4.17 | 169,119 |
2023-02-23 | $4.41 | $4.58 | $4.34 | $4.48 | $4.48 | 484,050 |
2023-02-22 | $4.02 | $4.36 | $4.02 | $4.28 | $4.28 | 78,551 |
2023-02-21 | $4.07 | $4.15 | $3.96 | $4.06 | $4.06 | 103,651 |
2023-02-17 | $4.16 | $4.27 | $4.00 | $4.16 | $4.16 | 76,099 |
2023-02-16 | $4.08 | $4.27 | $3.96 | $4.20 | $4.20 | 65,608 |
2023-02-15 | $4.11 | $4.25 | $3.95 | $4.10 | $4.10 | 146,264 |
2023-02-14 | $4.32 | $4.42 | $4.06 | $4.16 | $4.16 | 133,077 |
2023-02-13 | $4.28 | $4.44 | $4.16 | $4.32 | $4.32 | 86,246 |
2023-02-10 | $4.42 | $4.54 | $4.21 | $4.25 | $4.25 | 208,269 |
2023-02-09 | $4.65 | $4.84 | $4.45 | $4.48 | $4.48 | 134,992 |
2023-02-08 | $4.55 | $4.87 | $4.42 | $4.60 | $4.60 | 110,763 |
2023-02-07 | $4.83 | $4.98 | $4.50 | $4.55 | $4.55 | 353,808 |
2023-02-06 | $4.71 | $4.98 | $4.63 | $4.82 | $4.82 | 374,122 |
2023-02-03 | $4.12 | $4.71 | $4.09 | $4.65 | $4.65 | 338,183 |
2023-02-02 | $4.23 | $4.36 | $3.87 | $4.15 | $4.15 | 386,335 |
2023-02-01 | $3.99 | $4.31 | $3.99 | $4.21 | $4.21 | 315,950 |
2023-01-31 | $3.88 | $4.02 | $3.84 | $4.00 | $4.00 | 1,478,425 |
2023-01-30 | $4.04 | $4.09 | $3.83 | $3.84 | $3.84 | 35,039 |
2023-01-27 | $4.42 | $4.47 | $4.00 | $4.09 | $4.09 | 112,960 |
2023-01-26 | $4.20 | $4.43 | $4.05 | $4.43 | $4.43 | 177,183 |
2023-01-25 | $4.05 | $4.28 | $3.88 | $4.20 | $4.20 | 293,521 |
2023-01-24 | $4.40 | $4.40 | $4.01 | $4.19 | $4.19 | 115,550 |
2023-01-23 | $4.42 | $4.60 | $4.25 | $4.34 | $4.34 | 148,010 |
2023-01-20 | $4.24 | $4.50 | $4.08 | $4.37 | $4.37 | 213,073 |
2023-01-19 | $3.84 | $4.40 | $3.48 | $4.12 | $4.12 | 225,283 |
2023-01-18 | $3.73 | $3.99 | $3.73 | $3.91 | $3.91 | 154,588 |
2023-01-17 | $3.40 | $3.72 | $3.39 | $3.71 | $3.71 | 170,543 |
2023-01-13 | $3.45 | $3.49 | $3.35 | $3.40 | $3.40 | 35,351 |
2023-01-12 | $3.08 | $3.45 | $3.02 | $3.41 | $3.41 | 129,490 |
2023-01-11 | $3.14 | $3.14 | $3.05 | $3.07 | $3.07 | 51,768 |
2023-01-10 | $2.97 | $3.15 | $2.94 | $3.10 | $3.10 | 120,738 |
2023-01-09 | $3.17 | $3.21 | $2.91 | $3.02 | $3.02 | 108,589 |
2023-01-06 | $2.57 | $3.16 | $2.54 | $3.08 | $3.08 | 179,411 |
2023-01-05 | $2.54 | $2.63 | $2.43 | $2.55 | $2.55 | 37,834 |
2023-01-04 | $2.61 | $2.70 | $2.49 | $2.61 | $2.61 | 58,948 |
2023-01-03 | $2.50 | $2.61 | $2.46 | $2.57 | $2.57 | 41,323 |
2022-12-30 | $2.50 | $2.55 | $2.42 | $2.50 | $2.50 | 143,893 |
2022-12-29 | $2.59 | $2.65 | $2.49 | $2.51 | $2.51 | 65,909 |
2022-12-28 | $2.62 | $2.77 | $2.48 | $2.50 | $2.50 | 105,912 |
2022-12-27 | $2.80 | $2.86 | $2.56 | $2.60 | $2.60 | 96,605 |
2022-12-23 | $2.57 | $2.79 | $2.57 | $2.79 | $2.79 | 90,910 |
2022-12-22 | $2.55 | $2.60 | $2.50 | $2.60 | $2.60 | 50,193 |
2022-12-21 | $2.49 | $2.55 | $2.38 | $2.53 | $2.53 | 72,180 |
2022-12-20 | $2.59 | $2.59 | $2.34 | $2.48 | $2.48 | 103,290 |
2022-12-19 | $2.61 | $2.77 | $2.39 | $2.47 | $2.47 | 168,342 |
2022-12-16 | $2.57 | $2.70 | $2.50 | $2.65 | $2.65 | 89,739 |
2022-12-15 | $2.55 | $2.73 | $2.49 | $2.53 | $2.53 | 103,488 |
2022-12-14 | $2.28 | $2.74 | $2.26 | $2.60 | $2.60 | 314,560 |
2022-12-13 | $2.16 | $2.28 | $2.09 | $2.24 | $2.24 | 250,065 |
2022-12-12 | $2.14 | $2.17 | $1.96 | $2.09 | $2.09 | 123,915 |
2022-12-09 | $2.10 | $2.22 | $2.06 | $2.12 | $2.12 | 138,376 |
2022-12-08 | $2.05 | $2.10 | $2.04 | $2.06 | $2.06 | 48,665 |
2022-12-07 | $2.08 | $2.10 | $2.02 | $2.07 | $2.07 | 40,962 |
2022-12-06 | $1.97 | $2.09 | $1.97 | $2.07 | $2.07 | 27,884 |
2022-12-05 | $2.07 | $2.10 | $2.00 | $2.06 | $2.06 | 78,286 |
2022-12-02 | $2.08 | $2.15 | $2.07 | $2.11 | $2.11 | 21,704 |
2022-12-01 | $2.12 | $2.20 | $2.07 | $2.11 | $2.11 | 63,658 |
2022-11-30 | $2.02 | $2.17 | $1.97 | $2.12 | $2.12 | 98,941 |
2022-11-29 | $2.00 | $2.05 | $1.85 | $1.98 | $1.98 | 109,362 |
2022-11-28 | $2.16 | $2.25 | $2.01 | $2.03 | $2.03 | 183,473 |
2022-11-25 | $2.27 | $2.39 | $2.14 | $2.18 | $2.18 | 113,787 |
2022-11-23 | $2.18 | $2.34 | $2.18 | $2.31 | $2.31 | 93,288 |
2022-11-22 | $2.37 | $2.37 | $2.14 | $2.23 | $2.23 | 386,096 |
2022-11-21 | $2.30 | $2.48 | $2.25 | $2.39 | $2.39 | 179,800 |
2022-11-18 | $2.24 | $2.40 | $2.18 | $2.39 | $2.39 | 178,506 |
2022-11-17 | $2.21 | $2.27 | $2.07 | $2.24 | $2.24 | 70,618 |
2022-11-16 | $2.20 | $2.30 | $2.11 | $2.24 | $2.24 | 141,230 |
2022-11-15 | $2.08 | $2.34 | $2.07 | $2.28 | $2.28 | 137,515 |
2022-11-14 | $2.16 | $2.18 | $2.01 | $2.05 | $2.05 | 62,804 |
2022-11-11 | $2.00 | $2.23 | $2.00 | $2.11 | $2.11 | 243,747 |
2022-11-10 | $1.98 | $2.11 | $1.92 | $2.07 | $2.07 | 514,927 |
2022-11-09 | $1.90 | $1.95 | $1.81 | $1.90 | $1.90 | 79,698 |
2022-11-08 | $1.71 | $1.93 | $1.71 | $1.90 | $1.90 | 119,302 |
2022-11-07 | $1.96 | $1.97 | $1.71 | $1.71 | $1.71 | 143,621 |
2022-11-04 | $1.96 | $2.07 | $1.96 | $2.00 | $2.00 | 120,691 |
2022-11-03 | $1.96 | $2.07 | $1.91 | $1.99 | $1.99 | 146,973 |
2022-11-02 | $1.99 | $2.00 | $1.92 | $1.96 | $1.96 | 56,899 |
2022-11-01 | $1.98 | $2.10 | $1.89 | $1.96 | $1.96 | 200,135 |
2022-10-31 | $1.90 | $2.00 | $1.86 | $1.95 | $1.95 | 193,057 |
2022-10-28 | $1.97 | $1.98 | $1.86 | $1.95 | $1.95 | 82,292 |
2022-10-27 | $1.74 | $2.00 | $1.74 | $1.88 | $1.88 | 134,977 |
2022-10-26 | $1.79 | $1.85 | $1.71 | $1.78 | $1.78 | 119,515 |
2022-10-25 | $1.57 | $1.98 | $1.57 | $1.79 | $1.79 | 141,911 |
2022-10-24 | $1.58 | $1.62 | $1.52 | $1.57 | $1.57 | 86,477 |
2022-10-21 | $1.60 | $1.69 | $1.53 | $1.58 | $1.58 | 79,840 |
2022-10-20 | $1.70 | $1.75 | $1.60 | $1.60 | $1.60 | 95,072 |
2022-10-19 | $1.64 | $1.74 | $1.48 | $1.72 | $1.72 | 105,003 |
2022-10-18 | $1.78 | $1.78 | $1.60 | $1.66 | $1.66 | 138,929 |
2022-10-17 | $1.69 | $1.81 | $1.58 | $1.76 | $1.76 | 166,099 |
2022-10-14 | $1.67 | $1.70 | $1.56 | $1.66 | $1.66 | 220,768 |
2022-10-13 | $1.71 | $1.71 | $1.53 | $1.65 | $1.65 | 223,984 |
2022-10-12 | $1.72 | $1.81 | $1.71 | $1.74 | $1.74 | 142,731 |
2022-10-11 | $1.86 | $1.86 | $1.70 | $1.71 | $1.71 | 120,670 |
2022-10-10 | $1.70 | $2.00 | $1.70 | $1.88 | $1.88 | 251,040 |
2022-10-07 | $1.90 | $1.90 | $1.65 | $1.68 | $1.68 | 358,608 |
2022-10-06 | $2.10 | $2.11 | $1.90 | $1.90 | $1.90 | 171,175 |
2022-10-05 | $1.94 | $2.25 | $1.94 | $2.13 | $2.13 | 189,652 |
2022-10-04 | $1.86 | $2.10 | $1.86 | $1.97 | $1.97 | 380,708 |
2022-10-03 | $1.85 | $1.94 | $1.78 | $1.90 | $1.90 | 288,330 |
2022-09-30 | $2.08 | $2.08 | $1.90 | $1.90 | $1.90 | 165,014 |
2022-09-29 | $2.34 | $2.38 | $2.03 | $2.04 | $2.04 | 122,667 |
2022-09-28 | $2.24 | $2.45 | $2.24 | $2.31 | $2.31 | 141,715 |
2022-09-27 | $2.19 | $2.31 | $2.15 | $2.20 | $2.20 | 111,679 |
2022-09-26 | $2.50 | $2.51 | $2.17 | $2.19 | $2.19 | 66,612 |
2022-09-23 | $2.50 | $2.55 | $2.35 | $2.44 | $2.44 | 174,367 |
2022-09-22 | $2.46 | $2.61 | $2.45 | $2.51 | $2.51 | 87,024 |
2022-09-21 | $2.73 | $2.84 | $2.55 | $2.57 | $2.57 | 105,479 |
2022-09-20 | $3.01 | $3.05 | $2.72 | $2.76 | $2.76 | 108,668 |
2022-09-19 | $3.04 | $3.19 | $3.01 | $3.01 | $3.01 | 47,030 |
2022-09-16 | $3.19 | $3.34 | $3.04 | $3.12 | $3.12 | 273,124 |
2022-09-15 | $3.28 | $3.33 | $3.13 | $3.15 | $3.15 | 69,975 |
2022-09-14 | $3.53 | $3.55 | $3.25 | $3.36 | $3.36 | 132,688 |
2022-09-13 | $3.53 | $3.67 | $3.42 | $3.57 | $3.57 | 64,889 |
2022-09-12 | $3.34 | $3.59 | $3.29 | $3.53 | $3.53 | 70,251 |
2022-09-09 | $3.29 | $3.52 | $3.21 | $3.34 | $3.34 | 59,455 |
2022-09-08 | $3.68 | $3.68 | $3.32 | $3.33 | $3.33 | 128,573 |
2022-09-07 | $3.77 | $4.10 | $3.66 | $3.68 | $3.68 | 207,850 |
2022-09-06 | $3.89 | $3.97 | $3.76 | $3.90 | $3.90 | 44,658 |
2022-09-02 | $3.96 | $4.03 | $3.86 | $3.90 | $3.90 | 33,522 |
2022-09-01 | $3.78 | $3.98 | $3.76 | $3.93 | $3.93 | 44,759 |
2022-08-31 | $3.85 | $3.86 | $3.78 | $3.83 | $3.83 | 58,058 |
2022-08-30 | $3.90 | $4.04 | $3.69 | $3.80 | $3.80 | 62,105 |
2022-08-29 | $3.75 | $3.96 | $3.63 | $3.87 | $3.87 | 69,641 |
2022-08-26 | $4.20 | $4.20 | $3.79 | $3.83 | $3.83 | 142,608 |
2022-08-25 | $4.27 | $4.41 | $4.14 | $4.22 | $4.22 | 78,692 |
2022-08-24 | $4.20 | $4.40 | $4.20 | $4.26 | $4.26 | 89,414 |
2022-08-23 | $4.16 | $4.25 | $3.96 | $4.22 | $4.22 | 65,000 |
2022-08-22 | $4.05 | $4.25 | $3.96 | $4.12 | $4.12 | 96,640 |
2022-08-19 | $4.19 | $4.32 | $4.05 | $4.09 | $4.09 | 253,058 |
2022-08-18 | $5.17 | $5.17 | $4.24 | $4.26 | $4.26 | 343,376 |
2022-08-17 | $4.40 | $5.23 | $4.37 | $5.07 | $5.07 | 562,460 |
2022-08-16 | $4.41 | $4.58 | $4.35 | $4.40 | $4.40 | 126,316 |
2022-08-15 | $4.25 | $4.47 | $4.09 | $4.36 | $4.36 | 177,907 |
2022-08-12 | $4.10 | $4.26 | $3.99 | $4.20 | $4.20 | 104,044 |
2022-08-11 | $4.40 | $4.56 | $4.04 | $4.06 | $4.06 | 109,807 |
2022-08-10 | $4.29 | $4.58 | $4.19 | $4.35 | $4.35 | 186,318 |
2022-08-09 | $4.22 | $4.29 | $4.07 | $4.20 | $4.20 | 105,163 |
2022-08-08 | $4.31 | $4.41 | $4.18 | $4.25 | $4.25 | 110,524 |
2022-08-05 | $3.98 | $4.25 | $3.97 | $4.23 | $4.23 | 205,149 |
2022-08-04 | $3.78 | $4.18 | $3.75 | $4.07 | $4.07 | 391,587 |
2022-08-03 | $4.63 | $4.63 | $3.85 | $3.91 | $3.91 | 520,245 |
2022-08-02 | $4.38 | $4.70 | $4.27 | $4.62 | $4.62 | 668,567 |
2022-08-01 | $3.80 | $4.42 | $3.80 | $4.40 | $4.40 | 426,664 |
2022-07-29 | $3.62 | $3.81 | $3.61 | $3.79 | $3.79 | 293,697 |
2022-07-28 | $3.60 | $3.62 | $3.47 | $3.60 | $3.60 | 94,968 |
2022-07-27 | $3.30 | $3.64 | $3.30 | $3.56 | $3.56 | 293,873 |
2022-07-26 | $3.28 | $3.30 | $3.16 | $3.29 | $3.29 | 405,247 |
2022-07-25 | $2.96 | $3.30 | $2.96 | $3.25 | $3.25 | 215,673 |
2022-07-22 | $2.96 | $3.10 | $2.89 | $3.09 | $3.09 | 127,414 |
2022-07-21 | $2.92 | $2.99 | $2.85 | $2.93 | $2.93 | 80,226 |
2022-07-20 | $2.92 | $2.97 | $2.83 | $2.89 | $2.89 | 398,560 |
2022-07-19 | $2.69 | $2.94 | $2.69 | $2.92 | $2.92 | 264,349 |
2022-07-18 | $2.59 | $2.71 | $2.51 | $2.69 | $2.69 | 200,852 |
2022-07-15 | $2.43 | $2.60 | $2.42 | $2.54 | $2.54 | 331,819 |
2022-07-14 | $2.36 | $2.43 | $2.35 | $2.42 | $2.42 | 187,288 |
2022-07-13 | $2.21 | $2.40 | $2.21 | $2.40 | $2.40 | 138,644 |
2022-07-12 | $2.20 | $2.25 | $2.13 | $2.20 | $2.20 | 96,991 |
2022-07-11 | $2.34 | $2.38 | $2.18 | $2.18 | $2.18 | 103,360 |
2022-07-08 | $2.40 | $2.40 | $2.31 | $2.35 | $2.35 | 114,638 |
2022-07-07 | $2.40 | $2.41 | $2.25 | $2.39 | $2.39 | 124,299 |
2022-07-06 | $2.55 | $2.63 | $2.41 | $2.45 | $2.45 | 120,698 |
2022-07-05 | $2.50 | $2.55 | $2.39 | $2.55 | $2.55 | 152,774 |
2022-07-01 | $2.33 | $2.53 | $2.30 | $2.50 | $2.50 | 131,176 |
2022-06-30 | $2.28 | $2.35 | $2.16 | $2.33 | $2.33 | 162,360 |
2022-06-29 | $2.61 | $2.61 | $2.28 | $2.28 | $2.28 | 271,196 |
2022-06-28 | $2.64 | $2.72 | $2.53 | $2.60 | $2.60 | 344,210 |
2022-06-27 | $2.56 | $2.61 | $2.40 | $2.59 | $2.59 | 205,524 |
2022-06-24 | $2.55 | $2.84 | $2.48 | $2.52 | $2.52 | 2,903,474 |
2022-06-23 | $2.28 | $2.68 | $2.27 | $2.57 | $2.57 | 537,412 |
2022-06-22 | $2.01 | $2.40 | $1.97 | $2.25 | $2.25 | 554,401 |
2022-06-21 | $1.99 | $2.08 | $1.94 | $2.01 | $2.01 | 228,582 |
2022-06-17 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 247,341 |
2022-06-16 | $2.06 | $2.06 | $1.92 | $1.94 | $1.94 | 171,961 |
2022-06-15 | $1.98 | $2.18 | $1.98 | $2.13 | $2.13 | 237,356 |
2022-06-14 | $2.05 | $2.13 | $1.96 | $1.97 | $1.97 | 301,691 |
2022-06-13 | $2.03 | $2.16 | $1.96 | $2.08 | $2.08 | 163,545 |
2022-06-10 | $2.22 | $2.22 | $2.02 | $2.09 | $2.09 | 146,097 |
2022-06-09 | $2.27 | $2.28 | $2.13 | $2.24 | $2.24 | 427,650 |
2022-06-08 | $2.25 | $2.28 | $2.18 | $2.25 | $2.25 | 212,679 |
2022-06-07 | $2.05 | $2.26 | $2.01 | $2.25 | $2.25 | 257,655 |
2022-06-06 | $2.21 | $2.25 | $2.06 | $2.09 | $2.09 | 241,583 |
2022-06-03 | $2.06 | $2.21 | $2.03 | $2.21 | $2.21 | 111,480 |
2022-06-02 | $1.91 | $2.09 | $1.91 | $2.07 | $2.07 | 81,874 |
2022-06-01 | $2.03 | $2.07 | $1.88 | $1.91 | $1.91 | 147,069 |
2022-05-31 | $2.06 | $2.13 | $2.00 | $2.02 | $2.02 | 187,122 |
2022-05-27 | $2.19 | $2.22 | $2.08 | $2.10 | $2.10 | 142,985 |
2022-05-26 | $2.17 | $2.25 | $2.12 | $2.17 | $2.17 | 180,823 |
2022-05-25 | $2.08 | $2.19 | $2.07 | $2.17 | $2.17 | 188,893 |
2022-05-24 | $2.08 | $2.09 | $2.00 | $2.08 | $2.08 | 82,914 |
2022-05-23 | $2.07 | $2.10 | $1.99 | $2.06 | $2.06 | 100,142 |
2022-05-20 | $2.05 | $2.09 | $1.98 | $2.05 | $2.05 | 209,014 |
2022-05-19 | $1.90 | $2.06 | $1.87 | $1.99 | $1.99 | 114,933 |
2022-05-18 | $1.89 | $1.96 | $1.85 | $1.92 | $1.92 | 133,335 |
2022-05-17 | $1.79 | $1.89 | $1.78 | $1.88 | $1.88 | 217,523 |
2022-05-16 | $1.89 | $1.90 | $1.77 | $1.80 | $1.80 | 258,942 |
2022-05-13 | $1.99 | $2.04 | $1.88 | $1.92 | $1.92 | 231,808 |
2022-05-12 | $1.98 | $2.02 | $1.91 | $1.99 | $1.99 | 154,363 |
2022-05-11 | $2.02 | $2.11 | $1.91 | $2.00 | $2.00 | 278,084 |
2022-05-10 | $2.02 | $2.10 | $1.94 | $2.02 | $2.02 | 439,450 |
2022-05-09 | $1.99 | $2.02 | $1.88 | $1.92 | $1.92 | 304,149 |
2022-05-06 | $2.03 | $2.12 | $1.96 | $2.04 | $2.04 | 254,061 |
2022-05-05 | $2.08 | $2.10 | $1.99 | $2.04 | $2.04 | 257,245 |
2022-05-04 | $2.04 | $2.13 | $1.95 | $2.11 | $2.11 | 338,699 |
2022-05-03 | $2.04 | $2.12 | $2.02 | $2.06 | $2.06 | 425,615 |
2022-05-02 | $1.98 | $2.05 | $1.88 | $2.05 | $2.05 | 312,792 |
2022-04-29 | $1.89 | $2.06 | $1.86 | $1.98 | $1.98 | 450,297 |
2022-04-28 | $1.81 | $1.93 | $1.74 | $1.92 | $1.92 | 240,288 |
2022-04-27 | $1.79 | $1.83 | $1.75 | $1.80 | $1.80 | 313,201 |
2022-04-26 | $1.82 | $1.83 | $1.76 | $1.78 | $1.78 | 326,632 |
2022-04-25 | $1.95 | $1.96 | $1.82 | $1.84 | $1.84 | 505,173 |
2022-04-22 | $2.05 | $2.06 | $1.90 | $1.96 | $1.96 | 292,178 |
2022-04-21 | $2.08 | $2.09 | $2.02 | $2.03 | $2.03 | 208,028 |
2022-04-20 | $2.00 | $2.16 | $1.98 | $2.09 | $2.09 | 302,209 |
2022-04-19 | $1.88 | $2.01 | $1.84 | $1.98 | $1.98 | 357,745 |
2022-04-18 | $1.98 | $1.98 | $1.77 | $1.86 | $1.86 | 357,241 |
2022-04-14 | $2.02 | $2.04 | $1.91 | $1.93 | $1.93 | 163,381 |
2022-04-13 | $1.97 | $2.05 | $1.88 | $2.02 | $2.02 | 309,429 |
2022-04-12 | $2.01 | $2.09 | $1.89 | $1.96 | $1.96 | 726,966 |
2022-04-11 | $2.25 | $2.27 | $1.91 | $2.01 | $2.01 | 388,878 |
2022-04-08 | $2.19 | $2.26 | $2.19 | $2.21 | $2.21 | 175,681 |
2022-04-07 | $2.49 | $2.50 | $2.15 | $2.19 | $2.19 | 579,155 |
2022-04-06 | $2.32 | $2.44 | $2.26 | $2.41 | $2.41 | 628,220 |
2022-04-05 | $2.21 | $2.27 | $2.21 | $2.21 | $2.21 | 326,759 |
2022-04-04 | $2.16 | $2.24 | $2.16 | $2.17 | $2.17 | 224,555 |
2022-04-01 | $2.08 | $2.16 | $1.99 | $2.15 | $2.15 | 228,644 |
2022-03-31 | $2.15 | $2.19 | $2.02 | $2.07 | $2.07 | 180,456 |
2022-03-30 | $2.35 | $2.48 | $2.17 | $2.18 | $2.18 | 475,538 |
2022-03-29 | $2.14 | $2.42 | $2.14 | $2.33 | $2.33 | 533,998 |
2022-03-28 | $2.14 | $2.18 | $2.11 | $2.13 | $2.13 | 132,049 |
2022-03-25 | $2.15 | $2.21 | $2.12 | $2.15 | $2.15 | 143,772 |
2022-03-24 | $2.28 | $2.30 | $2.13 | $2.15 | $2.15 | 283,403 |
2022-03-23 | $2.26 | $2.47 | $2.16 | $2.21 | $2.21 | 502,139 |
2022-03-22 | $2.19 | $2.27 | $2.10 | $2.15 | $2.15 | 514,829 |
2022-03-21 | $1.76 | $2.47 | $1.76 | $2.22 | $2.22 | 1,470,440 |
2022-03-18 | $1.68 | $1.80 | $1.66 | $1.75 | $1.75 | 614,789 |
2022-03-17 | $1.84 | $1.84 | $1.67 | $1.67 | $1.67 | 427,911 |
2022-03-16 | $1.85 | $1.91 | $1.78 | $1.81 | $1.81 | 251,789 |
2022-03-15 | $1.73 | $1.93 | $1.70 | $1.85 | $1.85 | 366,225 |
2022-03-14 | $1.90 | $1.91 | $1.69 | $1.73 | $1.73 | 393,113 |
2022-03-11 | $1.93 | $1.94 | $1.83 | $1.83 | $1.83 | 244,467 |
2022-03-10 | $1.98 | $2.02 | $1.86 | $1.92 | $1.92 | 132,246 |
2022-03-09 | $2.08 | $2.11 | $1.99 | $2.00 | $2.00 | 99,781 |
2022-03-08 | $2.02 | $2.05 | $1.90 | $1.93 | $1.93 | 187,007 |
2022-03-07 | $2.10 | $2.14 | $2.00 | $2.01 | $2.01 | 208,489 |
2022-03-04 | $2.07 | $2.14 | $1.98 | $2.10 | $2.10 | 130,009 |
2022-03-03 | $2.15 | $2.15 | $1.94 | $2.06 | $2.06 | 440,827 |
2022-03-02 | $2.31 | $2.31 | $2.11 | $2.15 | $2.15 | 111,748 |
2022-03-01 | $2.64 | $2.64 | $2.28 | $2.31 | $2.31 | 233,457 |
2022-02-28 | $2.34 | $2.62 | $2.31 | $2.60 | $2.60 | 254,813 |
2022-02-25 | $2.32 | $2.40 | $2.21 | $2.33 | $2.33 | 290,695 |
2022-02-24 | $1.95 | $2.38 | $1.93 | $2.35 | $2.35 | 263,282 |
2022-02-23 | $2.19 | $2.26 | $1.98 | $2.00 | $2.00 | 233,816 |
2022-02-22 | $2.25 | $2.30 | $2.12 | $2.14 | $2.14 | 207,345 |
2022-02-18 | $2.14 | $2.32 | $2.10 | $2.26 | $2.26 | 378,056 |
2022-02-17 | $2.27 | $2.27 | $2.13 | $2.18 | $2.18 | 233,955 |
2022-02-16 | $2.32 | $2.42 | $2.19 | $2.28 | $2.28 | 190,726 |
2022-02-15 | $2.26 | $2.38 | $2.13 | $2.34 | $2.34 | 365,847 |
2022-02-14 | $1.90 | $2.30 | $1.90 | $2.20 | $2.20 | 600,813 |
2022-02-11 | $1.90 | $2.05 | $1.83 | $1.90 | $1.90 | 496,420 |
2022-02-10 | $2.05 | $2.08 | $1.90 | $1.93 | $1.93 | 574,218 |
2022-02-09 | $2.17 | $2.26 | $2.07 | $2.11 | $2.11 | 389,939 |
2022-02-08 | $2.15 | $2.23 | $2.12 | $2.17 | $2.17 | 228,116 |
2022-02-07 | $2.22 | $2.29 | $2.16 | $2.18 | $2.18 | 196,924 |
2022-02-04 | $2.21 | $2.28 | $2.05 | $2.25 | $2.25 | 518,360 |
2022-02-03 | $2.28 | $2.31 | $2.12 | $2.17 | $2.17 | 601,583 |
2022-02-02 | $2.72 | $2.73 | $2.20 | $2.34 | $2.34 | 393,546 |
2022-02-01 | $2.81 | $2.85 | $2.68 | $2.72 | $2.72 | 147,852 |
2022-01-31 | $2.52 | $2.84 | $2.46 | $2.81 | $2.81 | 396,377 |
2022-01-28 | $2.75 | $2.80 | $2.56 | $2.68 | $2.68 | 524,539 |
2022-01-27 | $2.89 | $2.89 | $2.47 | $2.50 | $2.50 | 340,546 |
2022-01-26 | $3.00 | $3.12 | $2.77 | $2.80 | $2.80 | 397,061 |
2022-01-25 | $3.00 | $3.07 | $2.90 | $2.99 | $2.99 | 370,861 |
2022-01-24 | $2.96 | $3.05 | $2.74 | $3.02 | $3.02 | 246,064 |
2022-01-21 | $2.96 | $3.12 | $2.90 | $3.03 | $3.03 | 188,059 |
2022-01-20 | $3.10 | $3.15 | $3.00 | $3.00 | $3.00 | 218,370 |
2022-01-19 | $3.21 | $3.24 | $2.98 | $3.15 | $3.15 | 188,302 |
2022-01-18 | $3.35 | $3.35 | $3.12 | $3.13 | $3.13 | 206,256 |
2022-01-14 | $3.36 | $3.37 | $3.15 | $3.31 | $3.31 | 245,936 |
2022-01-13 | $3.53 | $3.57 | $3.39 | $3.40 | $3.40 | 181,583 |
2022-01-12 | $3.80 | $3.90 | $3.54 | $3.54 | $3.54 | 202,123 |
2022-01-11 | $3.59 | $3.83 | $3.51 | $3.81 | $3.81 | 189,784 |
2022-01-10 | $4.08 | $4.17 | $3.58 | $3.63 | $3.63 | 279,625 |
2022-01-07 | $4.04 | $4.12 | $4.00 | $4.08 | $4.08 | 152,507 |
2022-01-06 | $3.98 | $4.06 | $3.84 | $4.04 | $4.04 | 163,893 |
2022-01-05 | $3.95 | $4.02 | $3.91 | $3.93 | $3.93 | 267,724 |
2022-01-04 | $4.17 | $4.27 | $3.93 | $3.95 | $3.95 | 545,994 |
2022-01-03 | $3.80 | $4.27 | $3.80 | $4.22 | $4.22 | 357,787 |
2021-12-31 | $3.84 | $3.99 | $3.59 | $3.86 | $3.86 | 154,563 |
2021-12-30 | $3.59 | $3.90 | $3.52 | $3.86 | $3.86 | 428,980 |
2021-12-29 | $3.74 | $3.77 | $3.52 | $3.55 | $3.55 | 287,205 |
2021-12-28 | $3.70 | $3.91 | $3.70 | $3.75 | $3.75 | 254,492 |
2021-12-27 | $3.98 | $4.00 | $3.73 | $3.74 | $3.74 | 213,251 |
2021-12-23 | $4.03 | $4.08 | $3.90 | $4.00 | $4.00 | 196,421 |
2021-12-22 | $3.99 | $4.12 | $3.91 | $4.07 | $4.07 | 180,370 |
2021-12-21 | $3.89 | $4.08 | $3.89 | $4.04 | $4.04 | 321,946 |
2021-12-20 | $4.10 | $4.10 | $3.86 | $3.89 | $3.89 | 337,315 |
2021-12-17 | $4.15 | $4.28 | $3.94 | $4.17 | $4.17 | 884,894 |
2021-12-16 | $3.76 | $4.34 | $3.76 | $4.26 | $4.26 | 748,569 |
2021-12-15 | $3.78 | $3.83 | $3.61 | $3.75 | $3.75 | 605,523 |
2021-12-14 | $3.82 | $3.89 | $3.51 | $3.78 | $3.78 | 465,582 |
2021-12-13 | $3.87 | $3.92 | $3.56 | $3.57 | $3.57 | 551,859 |
2021-12-10 | $4.50 | $4.76 | $3.83 | $3.86 | $3.86 | 462,688 |
2021-12-09 | $4.57 | $4.70 | $4.49 | $4.49 | $4.49 | 228,975 |
2021-12-08 | $4.16 | $4.74 | $4.15 | $4.62 | $4.62 | 348,682 |
2021-12-07 | $4.00 | $4.24 | $3.87 | $4.18 | $4.18 | 448,520 |
2021-12-06 | $3.87 | $4.09 | $3.71 | $4.01 | $4.01 | 486,178 |
2021-12-03 | $3.83 | $4.02 | $3.77 | $3.89 | $3.89 | 471,119 |
2021-12-02 | $4.10 | $4.37 | $3.81 | $3.86 | $3.86 | 728,535 |
2021-12-01 | $4.12 | $4.40 | $4.00 | $4.02 | $4.02 | 420,152 |
2021-11-30 | $4.27 | $4.27 | $4.04 | $4.05 | $4.05 | 1,061,991 |
2021-11-29 | $4.60 | $4.60 | $4.23 | $4.33 | $4.33 | 356,238 |
2021-11-26 | $4.79 | $4.79 | $4.16 | $4.58 | $4.58 | 396,106 |
2021-11-24 | $4.97 | $4.97 | $4.79 | $4.88 | $4.88 | 215,595 |
2021-11-23 | $5.13 | $5.13 | $4.90 | $4.96 | $4.96 | 300,754 |
2021-11-22 | $5.03 | $5.18 | $4.92 | $5.06 | $5.06 | 216,150 |
2021-11-19 | $5.48 | $5.62 | $4.92 | $5.04 | $5.04 | 556,004 |
2021-11-18 | $5.68 | $5.73 | $5.42 | $5.52 | $5.52 | 230,209 |
2021-11-17 | $5.70 | $5.91 | $5.57 | $5.70 | $5.70 | 300,737 |
2021-11-16 | $5.80 | $5.80 | $5.46 | $5.70 | $5.70 | 356,945 |
2021-11-15 | $5.94 | $5.94 | $5.46 | $5.72 | $5.72 | 304,223 |
2021-11-12 | $6.00 | $6.07 | $5.74 | $5.83 | $5.83 | 407,569 |
2021-11-11 | $6.07 | $6.16 | $5.97 | $6.06 | $6.06 | 161,080 |
2021-11-10 | $6.08 | $6.26 | $6.08 | $6.11 | $6.11 | 160,066 |
2021-11-09 | $6.04 | $6.17 | $5.92 | $6.10 | $6.10 | 127,951 |
2021-11-08 | $6.20 | $6.40 | $5.99 | $6.03 | $6.03 | 207,554 |
2021-11-05 | $6.19 | $6.40 | $6.17 | $6.24 | $6.24 | 117,515 |
2021-11-04 | $6.16 | $6.47 | $6.09 | $6.23 | $6.23 | 154,480 |
2021-11-03 | $6.00 | $6.40 | $6.00 | $6.23 | $6.23 | 228,781 |
2021-11-02 | $6.28 | $6.30 | $5.85 | $6.03 | $6.03 | 257,000 |
2021-11-01 | $6.08 | $6.33 | $6.07 | $6.27 | $6.27 | 205,626 |
2021-10-29 | $6.22 | $6.32 | $6.00 | $6.07 | $6.07 | 227,821 |
2021-10-28 | $6.09 | $6.30 | $6.02 | $6.21 | $6.21 | 225,167 |
2021-10-27 | $6.23 | $6.31 | $6.00 | $6.04 | $6.04 | 214,863 |
2021-10-26 | $6.20 | $6.38 | $5.95 | $6.23 | $6.23 | 255,632 |
2021-10-25 | $6.51 | $6.51 | $6.16 | $6.18 | $6.18 | 293,409 |
2021-10-22 | $6.74 | $6.74 | $6.41 | $6.53 | $6.53 | 307,684 |
2021-10-21 | $6.86 | $6.91 | $6.70 | $6.71 | $6.71 | 185,189 |
2021-10-20 | $7.02 | $7.18 | $6.87 | $6.88 | $6.88 | 280,975 |
2021-10-19 | $6.93 | $7.10 | $6.70 | $7.05 | $7.05 | 505,871 |
2021-10-18 | $7.31 | $7.37 | $6.88 | $6.89 | $6.89 | 295,889 |
2021-10-15 | $7.51 | $7.55 | $7.31 | $7.34 | $7.34 | 195,002 |
2021-10-14 | $7.42 | $7.62 | $7.39 | $7.46 | $7.46 | 336,313 |
2021-10-13 | $7.33 | $7.40 | $7.19 | $7.35 | $7.35 | 181,074 |
2021-10-12 | $6.78 | $7.32 | $6.74 | $7.29 | $7.29 | 224,133 |
2021-10-11 | $6.86 | $6.89 | $6.73 | $6.81 | $6.81 | 261,973 |
2021-10-08 | $7.04 | $7.04 | $6.83 | $6.90 | $6.90 | 267,984 |
2021-10-07 | $6.95 | $7.26 | $6.94 | $7.06 | $7.06 | 578,914 |
2021-10-06 | $6.92 | $6.95 | $6.72 | $6.94 | $6.94 | 361,489 |
2021-10-05 | $6.68 | $6.91 | $6.60 | $6.81 | $6.81 | 450,716 |
2021-10-04 | $6.80 | $6.87 | $6.48 | $6.66 | $6.66 | 585,617 |
2021-10-01 | $7.08 | $7.16 | $6.75 | $6.81 | $6.81 | 791,460 |
2021-09-30 | $6.76 | $7.18 | $6.63 | $7.04 | $7.04 | 650,706 |
2021-09-29 | $6.80 | $6.89 | $6.47 | $6.71 | $6.71 | 902,144 |
2021-09-28 | $7.09 | $7.09 | $6.75 | $6.78 | $6.78 | 880,005 |
2021-09-27 | $7.42 | $7.50 | $7.02 | $7.10 | $7.10 | 439,246 |
2021-09-24 | $7.47 | $7.60 | $7.30 | $7.45 | $7.45 | 434,444 |
2021-09-23 | $7.41 | $7.93 | $7.37 | $7.53 | $7.53 | 584,465 |
2021-09-22 | $7.70 | $7.86 | $7.16 | $7.34 | $7.34 | 1,191,229 |
2021-09-21 | $8.08 | $8.18 | $7.67 | $7.68 | $7.68 | 920,221 |
2021-09-20 | $8.88 | $8.89 | $8.07 | $8.11 | $8.11 | 1,056,485 |
2021-09-17 | $8.75 | $9.01 | $8.63 | $9.00 | $9.00 | 1,123,515 |
2021-09-16 | $8.63 | $8.90 | $8.53 | $8.66 | $8.66 | 537,096 |
2021-09-15 | $8.87 | $8.99 | $8.44 | $8.62 | $8.62 | 707,772 |
2021-09-14 | $9.44 | $9.45 | $8.70 | $8.83 | $8.83 | 673,811 |
2021-09-13 | $10.26 | $10.26 | $8.47 | $9.42 | $9.42 | 2,855,097 |
2021-09-10 | $11.21 | $11.24 | $10.27 | $10.29 | $10.29 | 313,067 |
2021-09-09 | $11.37 | $11.51 | $11.04 | $11.28 | $11.28 | 577,502 |
2021-09-08 | $11.34 | $11.95 | $10.31 | $11.39 | $11.39 | 1,225,587 |
2021-09-07 | $13.02 | $13.15 | $11.28 | $11.40 | $11.40 | 1,077,968 |
2021-09-03 | $13.38 | $13.48 | $13.32 | $13.39 | $13.39 | 646,722 |
2021-09-02 | $13.45 | $13.49 | $13.28 | $13.44 | $13.44 | 260,710 |
2021-09-01 | $13.44 | $13.55 | $13.34 | $13.43 | $13.43 | 184,506 |
2021-08-31 | $13.51 | $13.63 | $13.42 | $13.44 | $13.44 | 242,081 |
2021-08-30 | $13.57 | $13.60 | $13.41 | $13.44 | $13.44 | 148,371 |
2021-08-27 | $13.79 | $14.10 | $13.56 | $13.57 | $13.57 | 220,462 |
2021-08-26 | $13.68 | $14.12 | $13.26 | $13.80 | $13.80 | 576,031 |
2021-08-25 | $14.00 | $14.05 | $13.80 | $13.99 | $13.99 | 819,801 |
2021-08-24 | $14.00 | $14.17 | $13.85 | $13.97 | $13.97 | 260,748 |
2021-08-23 | $14.10 | $14.17 | $13.94 | $14.01 | $14.01 | 241,840 |
2021-08-20 | $13.99 | $14.22 | $13.91 | $14.07 | $14.07 | 170,906 |
2021-08-19 | $14.49 | $14.50 | $13.68 | $14.05 | $14.05 | 477,422 |
2021-08-18 | $14.54 | $14.69 | $14.35 | $14.54 | $14.54 | 433,785 |
2021-08-17 | $14.40 | $14.65 | $14.30 | $14.55 | $14.55 | 562,302 |
2021-08-16 | $13.98 | $14.40 | $13.98 | $14.36 | $14.36 | 494,888 |
2021-08-13 | $13.55 | $14.14 | $13.51 | $14.01 | $14.01 | 454,755 |
2021-08-12 | $13.60 | $13.61 | $13.28 | $13.49 | $13.49 | 754,653 |
2021-08-11 | $13.51 | $13.56 | $13.17 | $13.36 | $13.36 | 447,646 |
2021-08-10 | $13.61 | $13.61 | $13.35 | $13.47 | $13.47 | 712,971 |
2021-08-09 | $12.99 | $13.63 | $12.95 | $13.47 | $13.47 | 486,571 |
2021-08-06 | $13.19 | $13.33 | $12.98 | $13.19 | $13.19 | 400,023 |
2021-08-05 | $13.23 | $13.31 | $13.00 | $13.19 | $13.19 | 526,475 |
2021-08-04 | $13.13 | $13.31 | $12.98 | $13.21 | $13.21 | 444,251 |
2021-08-03 | $13.20 | $13.25 | $12.97 | $13.19 | $13.19 | 550,911 |
2021-08-02 | $13.54 | $13.66 | $13.14 | $13.16 | $13.16 | 300,251 |
2021-07-30 | $13.53 | $13.67 | $13.29 | $13.55 | $13.55 | 594,311 |
2021-07-29 | $13.56 | $13.84 | $13.41 | $13.58 | $13.58 | 336,292 |
2021-07-28 | $13.77 | $13.80 | $13.36 | $13.47 | $13.47 | 667,733 |
2021-07-27 | $13.85 | $13.99 | $13.70 | $13.77 | $13.77 | 467,132 |
2021-07-26 | $13.72 | $13.90 | $13.67 | $13.82 | $13.82 | 371,478 |
2021-07-23 | $13.61 | $13.73 | $13.54 | $13.70 | $13.70 | 448,571 |
2021-07-22 | $13.54 | $13.64 | $13.37 | $13.55 | $13.55 | 276,063 |
2021-07-21 | $13.62 | $13.68 | $13.54 | $13.57 | $13.57 | 345,255 |
2021-07-20 | $13.54 | $13.76 | $13.50 | $13.55 | $13.55 | 347,292 |
2021-07-19 | $13.41 | $13.56 | $13.33 | $13.49 | $13.49 | 809,506 |
2021-07-16 | $13.59 | $13.94 | $13.45 | $13.53 | $13.53 | 207,776 |
2021-07-15 | $13.77 | $13.85 | $13.46 | $13.53 | $13.53 | 195,434 |
2021-07-14 | $13.74 | $13.83 | $13.61 | $13.77 | $13.77 | 237,709 |
2021-07-13 | $13.57 | $13.93 | $13.38 | $13.72 | $13.72 | 224,906 |
2021-07-12 | $13.75 | $13.85 | $13.61 | $13.70 | $13.70 | 177,702 |
2021-07-09 | $14.28 | $14.34 | $13.64 | $13.71 | $13.71 | 289,283 |
2021-07-08 | $14.35 | $14.48 | $14.19 | $14.26 | $14.26 | 514,931 |
2021-07-07 | $14.33 | $14.50 | $14.01 | $14.44 | $14.44 | 253,480 |
2021-07-06 | $14.54 | $14.62 | $14.30 | $14.33 | $14.33 | 443,907 |
2021-07-02 | $14.51 | $14.63 | $14.45 | $14.48 | $14.48 | 418,369 |
2021-07-01 | $13.70 | $14.49 | $13.60 | $14.43 | $14.43 | 420,765 |
2021-06-30 | $13.60 | $13.82 | $13.50 | $13.60 | $13.60 | 968,569 |
2021-06-29 | $13.28 | $13.98 | $13.28 | $13.61 | $13.61 | 294,926 |
2021-06-28 | $13.18 | $13.41 | $13.13 | $13.34 | $13.34 | 179,129 |
2021-06-25 | $12.85 | $13.34 | $12.85 | $13.22 | $13.22 | 851,120 |
2021-06-24 | $12.73 | $12.89 | $12.73 | $12.87 | $12.87 | 134,010 |
2021-06-23 | $12.63 | $12.85 | $12.61 | $12.68 | $12.68 | 101,640 |
2021-06-22 | $12.60 | $12.78 | $12.59 | $12.67 | $12.67 | 494,639 |
2021-06-21 | $12.61 | $12.97 | $12.61 | $12.66 | $12.66 | 206,140 |
2021-06-18 | $13.05 | $13.07 | $12.60 | $12.60 | $12.60 | 667,902 |
2021-06-17 | $13.09 | $13.18 | $12.97 | $13.03 | $13.03 | 623,471 |
2021-06-16 | $13.16 | $13.26 | $13.09 | $13.12 | $13.12 | 217,230 |
2021-06-15 | $13.20 | $13.29 | $13.14 | $13.17 | $13.17 | 229,079 |
2021-06-14 | $13.16 | $13.30 | $13.03 | $13.19 | $13.19 | 170,154 |
2021-06-11 | $13.16 | $13.25 | $12.93 | $13.15 | $13.15 | 283,104 |
2021-06-10 | $13.23 | $13.30 | $13.17 | $13.18 | $13.18 | 330,745 |
2021-06-09 | $13.22 | $13.27 | $13.15 | $13.22 | $13.22 | 246,525 |
2021-06-08 | $13.24 | $13.30 | $13.08 | $13.18 | $13.18 | 204,853 |
2021-06-07 | $13.21 | $13.24 | $13.11 | $13.23 | $13.23 | 174,799 |
2021-06-04 | $13.24 | $13.43 | $13.05 | $13.19 | $13.19 | 170,473 |
2021-06-03 | $13.80 | $13.85 | $13.11 | $13.13 | $13.13 | 434,062 |
2021-06-02 | $13.80 | $13.96 | $13.59 | $13.79 | $13.79 | 246,111 |
2021-06-01 | $13.84 | $14.09 | $13.67 | $13.74 | $13.74 | 351,324 |
2021-05-28 | $13.32 | $13.85 | $13.31 | $13.76 | $13.76 | 381,885 |
2021-05-27 | $13.13 | $13.39 | $13.11 | $13.25 | $13.25 | 289,708 |
2021-05-26 | $12.81 | $13.16 | $12.81 | $13.09 | $13.09 | 94,128 |
2021-05-25 | $12.81 | $13.09 | $12.76 | $12.83 | $12.83 | 238,829 |
2021-05-24 | $12.50 | $12.93 | $12.50 | $12.79 | $12.79 | 229,086 |
2021-05-21 | $12.05 | $12.76 | $12.05 | $12.53 | $12.53 | 480,559 |
2021-05-20 | $11.95 | $12.12 | $11.91 | $12.01 | $12.01 | 128,399 |
2021-05-19 | $11.85 | $12.05 | $11.74 | $11.93 | $11.93 | 103,321 |
2021-05-18 | $11.84 | $12.06 | $11.74 | $11.84 | $11.84 | 139,610 |
2021-05-17 | $11.99 | $12.06 | $11.71 | $11.88 | $11.88 | 127,448 |
2021-05-14 | $12.06 | $12.23 | $11.64 | $12.04 | $12.04 | 233,946 |
2021-05-13 | $11.90 | $12.13 | $11.90 | $11.99 | $11.99 | 110,375 |
2021-05-12 | $11.74 | $12.11 | $11.70 | $11.92 | $11.92 | 178,408 |
2021-05-11 | $11.95 | $12.00 | $11.59 | $11.68 | $11.68 | 130,935 |
2021-05-10 | $12.00 | $12.28 | $11.86 | $12.01 | $12.01 | 183,048 |
2021-05-07 | $11.77 | $12.30 | $11.72 | $12.09 | $12.09 | 201,329 |
2021-05-06 | $11.75 | $11.93 | $11.50 | $11.83 | $11.83 | 284,232 |
2021-05-05 | $11.86 | $12.00 | $11.55 | $11.78 | $11.78 | 309,832 |
2021-05-04 | $11.90 | $11.90 | $11.44 | $11.76 | $11.76 | 313,847 |
2021-05-03 | $11.75 | $11.92 | $11.65 | $11.85 | $11.85 | 209,685 |
2021-04-30 | $11.53 | $11.80 | $11.36 | $11.65 | $11.65 | 166,321 |
2021-04-29 | $11.02 | $11.66 | $11.02 | $11.51 | $11.51 | 383,607 |
2021-04-28 | $11.17 | $11.17 | $10.97 | $11.01 | $11.01 | 83,195 |
2021-04-27 | $11.08 | $11.24 | $10.94 | $11.16 | $11.16 | 114,969 |
2021-04-26 | $11.30 | $11.62 | $10.98 | $11.09 | $11.09 | 187,551 |
2021-04-23 | $11.79 | $11.91 | $11.05 | $11.05 | $11.05 | 354,095 |
2021-04-22 | $11.25 | $11.79 | $11.25 | $11.65 | $11.65 | 538,465 |
2021-04-21 | $9.91 | $11.05 | $9.83 | $11.05 | $11.05 | 724,533 |
2021-04-20 | $10.19 | $10.19 | $9.63 | $9.93 | $9.93 | 424,563 |
2021-04-19 | $10.51 | $10.51 | $10.02 | $10.05 | $10.05 | 203,870 |
2021-04-16 | $10.43 | $10.65 | $10.43 | $10.47 | $10.47 | 300,862 |
2021-04-15 | $10.45 | $10.50 | $10.33 | $10.48 | $10.48 | 138,316 |
2021-04-14 | $10.11 | $10.40 | $10.00 | $10.37 | $10.37 | 143,815 |
2021-04-13 | $9.99 | $10.27 | $9.87 | $10.14 | $10.14 | 193,806 |
2021-04-12 | $9.97 | $10.15 | $9.82 | $10.07 | $10.07 | 111,351 |
2021-04-09 | $9.72 | $10.05 | $9.50 | $10.04 | $10.04 | 260,060 |
2021-04-08 | $9.77 | $9.82 | $9.71 | $9.75 | $9.75 | 63,262 |
2021-04-07 | $9.56 | $9.73 | $9.56 | $9.70 | $9.70 | 103,675 |
2021-04-06 | $9.66 | $9.79 | $9.51 | $9.62 | $9.62 | 176,107 |
2021-04-05 | $9.58 | $9.70 | $9.25 | $9.63 | $9.63 | 119,701 |
2021-04-01 | $9.69 | $9.75 | $9.52 | $9.62 | $9.62 | 197,989 |
2021-03-31 | $9.35 | $9.67 | $9.35 | $9.59 | $9.59 | 238,432 |
2021-03-30 | $9.27 | $9.52 | $9.15 | $9.33 | $9.33 | 345,312 |
2021-03-29 | $9.42 | $9.42 | $9.22 | $9.32 | $9.32 | 318,062 |
2021-03-26 | $9.10 | $9.32 | $8.88 | $9.27 | $9.27 | 450,477 |
2021-03-25 | $8.75 | $9.16 | $8.35 | $9.02 | $9.02 | 513,943 |
2021-03-24 | $8.83 | $8.85 | $8.30 | $8.78 | $8.78 | 339,424 |
2021-03-23 | $8.92 | $9.09 | $8.55 | $8.75 | $8.75 | 379,890 |
2021-03-22 | $9.56 | $9.89 | $8.85 | $8.86 | $8.86 | 306,535 |
2021-03-19 | $10.17 | $10.17 | $9.34 | $9.39 | $9.39 | 502,248 |
2021-03-18 | $10.40 | $10.40 | $9.98 | $10.00 | $10.00 | 247,762 |
2021-03-17 | $10.94 | $11.00 | $10.36 | $10.38 | $10.38 | 159,971 |
2021-03-16 | $10.94 | $11.07 | $10.79 | $10.99 | $10.99 | 63,300 |
2021-03-15 | $10.98 | $11.03 | $10.83 | $10.97 | $10.97 | 95,805 |
2021-03-12 | $11.05 | $11.12 | $10.89 | $11.01 | $11.01 | 133,987 |
2021-03-11 | $11.10 | $11.10 | $10.91 | $11.02 | $11.02 | 96,799 |
2021-03-10 | $10.94 | $11.05 | $10.86 | $11.00 | $11.00 | 94,949 |
2021-03-09 | $11.02 | $11.05 | $10.92 | $10.96 | $10.96 | 106,770 |
2021-03-08 | $11.09 | $11.18 | $10.90 | $11.01 | $11.01 | 136,552 |
2021-03-05 | $11.06 | $11.10 | $10.80 | $11.00 | $11.00 | 109,795 |
2021-03-04 | $11.03 | $11.10 | $10.85 | $10.91 | $10.91 | 73,067 |
2021-03-03 | $10.95 | $11.08 | $10.95 | $10.96 | $10.96 | 56,078 |
2021-03-02 | $10.95 | $11.05 | $10.87 | $10.94 | $10.94 | 88,893 |
2021-03-01 | $10.94 | $11.08 | $10.93 | $11.02 | $11.02 | 78,689 |
2021-02-26 | $11.15 | $11.18 | $10.87 | $10.87 | $10.87 | 90,192 |
2021-02-25 | $11.28 | $11.28 | $11.09 | $11.11 | $11.11 | 51,393 |
2021-02-24 | $11.32 | $11.38 | $11.19 | $11.24 | $11.24 | 78,191 |
2021-02-23 | $11.35 | $11.41 | $11.23 | $11.28 | $11.28 | 65,467 |
2021-02-22 | $11.32 | $11.44 | $11.22 | $11.36 | $11.36 | 97,911 |
2021-02-19 | $11.36 | $11.40 | $11.16 | $11.33 | $11.33 | 136,063 |
2021-02-18 | $11.29 | $11.43 | $11.27 | $11.38 | $11.38 | 137,498 |
2021-02-17 | $11.31 | $11.33 | $11.24 | $11.28 | $11.28 | 97,182 |
2021-02-16 | $11.46 | $11.50 | $11.32 | $11.35 | $11.35 | 71,352 |
2021-02-12 | $11.45 | $11.57 | $11.43 | $11.45 | $11.45 | 101,835 |
2021-02-11 | $11.45 | $11.55 | $11.40 | $11.44 | $11.44 | 126,301 |
2021-02-10 | $11.40 | $11.47 | $11.37 | $11.43 | $11.43 | 169,175 |
2021-02-09 | $11.25 | $11.41 | $11.22 | $11.38 | $11.38 | 120,435 |
2021-02-08 | $11.19 | $11.30 | $11.07 | $11.30 | $11.30 | 95,963 |
2021-02-05 | $11.20 | $11.25 | $11.18 | $11.18 | $11.18 | 63,180 |
2021-02-04 | $11.23 | $11.23 | $11.16 | $11.19 | $11.19 | 66,571 |
2021-02-03 | $11.20 | $11.22 | $11.01 | $11.19 | $11.19 | 105,397 |
2021-02-02 | $11.20 | $11.29 | $11.14 | $11.23 | $11.23 | 100,243 |
2021-02-01 | $11.16 | $11.24 | $11.08 | $11.17 | $11.17 | 107,724 |
2021-01-29 | $11.15 | $11.24 | $11.07 | $11.16 | $11.16 | 171,954 |
2021-01-28 | $11.15 | $11.28 | $11.02 | $11.18 | $11.18 | 186,065 |
2021-01-27 | $11.10 | $11.30 | $11.01 | $11.16 | $11.16 | 186,348 |
2021-01-26 | $11.20 | $11.26 | $11.11 | $11.19 | $11.19 | 105,488 |
2021-01-25 | $11.01 | $11.22 | $11.00 | $11.20 | $11.20 | 238,536 |
2021-01-22 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 110,383 |
2021-01-21 | $10.99 | $11.05 | $10.89 | $10.99 | $10.99 | 111,441 |
2021-01-20 | $10.79 | $11.05 | $10.79 | $11.00 | $11.00 | 114,282 |
2021-01-19 | $11.02 | $11.04 | $10.96 | $11.01 | $11.01 | 71,052 |
2021-01-15 | $10.96 | $11.03 | $10.80 | $11.01 | $11.01 | 86,743 |
2021-01-14 | $10.95 | $11.03 | $10.43 | $10.96 | $10.96 | 311,232 |
2021-01-13 | $10.82 | $10.90 | $10.76 | $10.87 | $10.87 | 169,132 |
2021-01-12 | $10.70 | $10.83 | $10.65 | $10.79 | $10.79 | 207,646 |
2021-01-11 | $10.45 | $10.59 | $10.45 | $10.56 | $10.56 | 90,144 |
2021-01-08 | $10.45 | $10.54 | $10.44 | $10.50 | $10.50 | 64,888 |
2021-01-07 | $10.40 | $10.55 | $10.37 | $10.47 | $10.47 | 236,375 |
2021-01-06 | $10.45 | $10.55 | $10.41 | $10.42 | $10.42 | 198,342 |
2021-01-05 | $10.50 | $10.56 | $10.42 | $10.42 | $10.42 | 73,147 |
2021-01-04 | $10.68 | $10.70 | $10.34 | $10.51 | $10.51 | 64,660 |
2020-12-31 | $10.63 | $10.75 | $10.57 | $10.65 | $10.65 | 73,553 |
2020-12-30 | $10.61 | $10.73 | $10.54 | $10.66 | $10.66 | 163,342 |
2020-12-29 | $10.94 | $11.03 | $10.32 | $10.63 | $10.63 | 124,132 |
2020-12-28 | $10.47 | $10.98 | $10.41 | $10.91 | $10.91 | 234,443 |
2020-12-24 | $10.48 | $10.48 | $10.25 | $10.41 | $10.41 | 82,448 |
2020-12-23 | $9.65 | $10.35 | $9.52 | $10.31 | $10.31 | 297,059 |
2020-12-22 | $9.68 | $9.68 | $9.45 | $9.48 | $9.48 | 216,459 |
2020-12-21 | $9.68 | $10.08 | $8.96 | $9.56 | $9.56 | 380,131 |
2020-12-18 | $10.31 | $10.31 | $9.63 | $9.82 | $9.82 | 374,375 |
2020-12-17 | $10.35 | $10.43 | $10.18 | $10.26 | $10.26 | 142,055 |
2020-12-16 | $10.41 | $10.53 | $10.28 | $10.35 | $10.35 | 226,249 |
2020-12-15 | $10.58 | $10.58 | $10.24 | $10.40 | $10.40 | 126,175 |
2020-12-14 | $10.45 | $10.65 | $10.45 | $10.47 | $10.47 | 185,646 |
2020-12-11 | $10.06 | $10.42 | $10.00 | $10.40 | $10.40 | 211,873 |
2020-12-10 | $10.18 | $10.27 | $10.08 | $10.10 | $10.10 | 399,139 |
2020-12-09 | $10.16 | $10.31 | $10.16 | $10.21 | $10.21 | 92,932 |
2020-12-08 | $10.08 | $10.28 | $10.08 | $10.22 | $10.22 | 88,690 |
2020-12-07 | $10.30 | $10.87 | $10.10 | $10.12 | $10.12 | 76,277 |
2020-12-04 | $10.06 | $10.26 | $9.94 | $10.14 | $10.14 | 45,334 |
2020-12-03 | $10.09 | $10.10 | $10.00 | $10.03 | $10.03 | 60,910 |
2020-12-02 | $10.05 | $10.15 | $9.91 | $10.05 | $10.05 | 139,462 |
2020-12-01 | $10.15 | $10.19 | $9.96 | $10.06 | $10.06 | 112,464 |
2020-11-30 | $9.93 | $10.10 | $9.92 | $10.04 | $10.04 | 273,331 |
2020-11-27 | $10.08 | $10.38 | $9.92 | $9.97 | $9.97 | 37,710 |
2020-11-25 | $10.01 | $10.10 | $10.00 | $10.10 | $10.10 | 118,358 |
2020-11-24 | $9.73 | $10.00 | $9.73 | $10.00 | $10.00 | 213,414 |
2020-11-23 | $9.75 | $9.83 | $9.57 | $9.78 | $9.78 | 95,089 |
2020-11-20 | $9.75 | $9.84 | $9.57 | $9.78 | $9.78 | 76,775 |
2020-11-19 | $9.85 | $9.95 | $9.75 | $9.81 | $9.81 | 109,594 |
2020-11-18 | $9.81 | $9.84 | $9.69 | $9.80 | $9.80 | 50,841 |
2020-11-17 | $9.87 | $9.95 | $9.82 | $9.86 | $9.86 | 56,063 |
2020-11-16 | $9.98 | $10.01 | $9.90 | $9.93 | $9.93 | 72,973 |
2020-11-13 | $9.87 | $9.97 | $9.79 | $9.95 | $9.95 | 55,430 |
2020-11-12 | $10.02 | $10.06 | $9.68 | $9.90 | $9.90 | 83,218 |
2020-11-11 | $10.03 | $10.18 | $9.93 | $10.05 | $10.05 | 77,697 |
2020-11-10 | $9.98 | $10.59 | $9.90 | $10.05 | $10.05 | 134,394 |
2020-11-09 | $9.60 | $10.00 | $9.60 | $9.91 | $9.91 | 115,494 |
2020-11-06 | $9.50 | $9.63 | $9.26 | $9.46 | $9.46 | 130,459 |
2020-11-05 | $9.52 | $9.62 | $9.46 | $9.55 | $9.55 | 63,917 |
2020-11-04 | $9.52 | $9.67 | $9.47 | $9.53 | $9.53 | 71,498 |
2020-11-03 | $9.52 | $9.66 | $9.45 | $9.56 | $9.56 | 96,960 |
2020-11-02 | $9.56 | $9.63 | $9.46 | $9.53 | $9.53 | 96,734 |
2020-10-30 | $9.69 | $9.69 | $9.22 | $9.55 | $9.55 | 299,306 |
2020-10-29 | $9.61 | $9.75 | $9.49 | $9.63 | $9.63 | 173,333 |
2020-10-28 | $9.86 | $9.92 | $9.60 | $9.64 | $9.64 | 126,664 |
2020-10-27 | $9.98 | $10.03 | $9.95 | $9.96 | $9.96 | 88,538 |
2020-10-26 | $9.93 | $10.02 | $9.93 | $9.99 | $9.99 | 54,400 |
2020-10-23 | $10.04 | $10.08 | $9.99 | $10.01 | $10.01 | 46,699 |
2020-10-22 | $9.99 | $10.09 | $9.98 | $9.99 | $9.99 | 57,774 |
2020-10-21 | $10.02 | $10.07 | $10.00 | $10.02 | $10.02 | 42,094 |
2020-10-20 | $9.99 | $10.07 | $9.88 | $10.04 | $10.04 | 65,507 |
2020-10-19 | $9.93 | $10.04 | $9.87 | $9.94 | $9.94 | 52,556 |
2020-10-16 | $9.86 | $10.07 | $9.85 | $9.87 | $9.87 | 62,259 |
2020-10-15 | $9.70 | $10.00 | $9.68 | $9.90 | $9.90 | 103,857 |
2020-10-14 | $10.20 | $10.22 | $9.86 | $9.86 | $9.86 | 101,281 |
2020-10-13 | $10.21 | $10.28 | $10.17 | $10.23 | $10.23 | 97,337 |
2020-10-12 | $10.16 | $10.30 | $10.14 | $10.25 | $10.25 | 133,102 |
2020-10-09 | $10.11 | $10.21 | $10.10 | $10.17 | $10.17 | 131,556 |
2020-10-08 | $10.19 | $10.20 | $10.08 | $10.13 | $10.13 | 115,714 |
2020-10-07 | $10.17 | $10.21 | $10.09 | $10.14 | $10.14 | 99,512 |
2020-10-06 | $10.11 | $10.20 | $10.03 | $10.13 | $10.13 | 147,769 |
2020-10-05 | $10.09 | $10.24 | $10.02 | $10.07 | $10.07 | 145,066 |
2020-10-02 | $10.00 | $10.16 | $9.94 | $10.04 | $10.04 | 233,004 |
2020-10-01 | $9.89 | $10.05 | $9.89 | $10.02 | $10.02 | 89,639 |
2020-09-30 | $9.95 | $10.03 | $9.87 | $9.93 | $9.93 | 92,081 |
2020-09-29 | $9.73 | $9.93 | $9.73 | $9.92 | $9.92 | 55,659 |
2020-09-28 | $9.55 | $9.90 | $9.55 | $9.81 | $9.81 | 78,058 |
2020-09-25 | $9.35 | $9.58 | $9.35 | $9.56 | $9.56 | 57,137 |
2020-09-24 | $9.24 | $9.53 | $9.07 | $9.39 | $9.39 | 109,561 |
2020-09-23 | $9.18 | $9.34 | $9.01 | $9.06 | $9.06 | 234,513 |
2020-09-22 | $9.82 | $9.90 | $9.20 | $9.23 | $9.23 | 151,614 |
2020-09-21 | $10.04 | $10.04 | $9.73 | $9.83 | $9.83 | 324,351 |
2020-09-18 | $10.05 | $10.07 | $9.91 | $10.06 | $10.06 | 313,519 |
2020-09-17 | $10.02 | $10.04 | $9.95 | $10.01 | $10.01 | 57,967 |
2020-09-16 | $10.01 | $10.07 | $9.84 | $10.04 | $10.04 | 91,346 |
2020-09-15 | $10.03 | $10.04 | $9.95 | $10.01 | $10.01 | 171,356 |
2020-09-14 | $10.05 | $10.06 | $9.93 | $10.01 | $10.01 | 189,907 |
2020-09-11 | $10.02 | $10.11 | $9.93 | $10.03 | $10.03 | 196,080 |
2020-09-10 | $10.15 | $10.18 | $9.99 | $10.01 | $10.01 | 127,545 |
2020-09-09 | $10.34 | $10.34 | $10.11 | $10.18 | $10.18 | 156,338 |
2020-09-08 | $10.35 | $10.43 | $10.11 | $10.19 | $10.19 | 248,791 |
2020-09-04 | $10.35 | $10.46 | $10.02 | $10.37 | $10.37 | 222,089 |
2020-09-03 | $10.37 | $10.45 | $10.31 | $10.38 | $10.38 | 146,344 |
2020-09-02 | $10.41 | $10.48 | $10.33 | $10.40 | $10.40 | 103,007 |
2020-09-01 | $10.41 | $10.50 | $10.07 | $10.43 | $10.43 | 245,528 |
2020-08-31 | $10.50 | $10.50 | $10.30 | $10.46 | $10.46 | 172,807 |
2020-08-28 | $10.48 | $10.67 | $10.32 | $10.46 | $10.46 | 64,694 |
2020-08-27 | $10.45 | $10.53 | $10.41 | $10.44 | $10.44 | 73,256 |
2020-08-26 | $10.24 | $10.47 | $10.24 | $10.42 | $10.42 | 161,700 |
2020-08-25 | $10.27 | $10.31 | $10.24 | $10.26 | $10.26 | 105,126 |
2020-08-24 | $10.21 | $10.27 | $10.18 | $10.26 | $10.26 | 120,156 |
2020-08-21 | $10.17 | $10.24 | $10.12 | $10.20 | $10.20 | 94,380 |
2020-08-20 | $10.16 | $10.23 | $10.16 | $10.19 | $10.19 | 115,150 |
2020-08-19 | $10.15 | $10.17 | $10.09 | $10.15 | $10.15 | 140,076 |
2020-08-18 | $10.26 | $10.30 | $10.09 | $10.14 | $10.14 | 139,045 |
2020-08-17 | $10.23 | $10.34 | $10.16 | $10.22 | $10.22 | 173,325 |
2020-08-14 | $10.12 | $10.27 | $10.11 | $10.19 | $10.19 | 180,218 |
2020-08-13 | $10.16 | $10.21 | $10.05 | $10.15 | $10.15 | 72,176 |
2020-08-12 | $10.22 | $10.26 | $10.17 | $10.20 | $10.20 | 174,825 |
2020-08-11 | $10.18 | $10.29 | $10.11 | $10.17 | $10.17 | 198,572 |
2020-08-10 | $10.20 | $10.27 | $10.00 | $10.19 | $10.19 | 231,279 |
2020-08-07 | $10.20 | $10.20 | $10.09 | $10.15 | $10.15 | 180,496 |
2020-08-06 | $10.10 | $10.14 | $9.97 | $10.10 | $10.10 | 248,048 |
2020-08-05 | $10.01 | $10.15 | $9.74 | $10.06 | $10.06 | 446,530 |
2020-08-04 | $9.90 | $10.15 | $9.03 | $10.01 | $10.01 | 445,467 |
2020-08-03 | $10.65 | $10.66 | $9.78 | $9.80 | $9.80 | 400,937 |
2020-07-31 | $10.50 | $10.76 | $10.49 | $10.62 | $10.62 | 164,488 |
2020-07-30 | $10.60 | $10.64 | $10.52 | $10.54 | $10.54 | 144,588 |
2020-07-29 | $10.50 | $10.58 | $10.48 | $10.57 | $10.57 | 146,555 |
2020-07-28 | $10.55 | $10.57 | $10.49 | $10.49 | $10.49 | 125,743 |
2020-07-27 | $10.51 | $10.65 | $10.48 | $10.50 | $10.50 | 163,905 |
2020-07-24 | $10.55 | $10.62 | $10.47 | $10.51 | $10.51 | 114,857 |
2020-07-23 | $10.49 | $10.58 | $10.49 | $10.51 | $10.51 | 140,442 |
2020-07-22 | $10.45 | $10.65 | $10.45 | $10.50 | $10.50 | 161,858 |
2020-07-21 | $10.54 | $10.62 | $10.47 | $10.51 | $10.51 | 121,245 |
2020-07-20 | $10.44 | $10.55 | $10.44 | $10.49 | $10.49 | 132,675 |
2020-07-17 | $10.39 | $10.54 | $10.39 | $10.47 | $10.47 | 91,800 |
2020-07-16 | $10.35 | $10.41 | $10.15 | $10.41 | $10.41 | 94,500 |
2020-07-15 | $10.45 | $10.48 | $10.36 | $10.38 | $10.38 | 114,200 |
2020-07-14 | $10.24 | $10.36 | $10.21 | $10.30 | $10.30 | 142,900 |
2020-07-13 | $10.33 | $10.40 | $10.21 | $10.27 | $10.27 | 293,800 |
2020-07-10 | $10.29 | $10.37 | $10.20 | $10.29 | $10.29 | 615,400 |
2020-07-09 | $10.30 | $10.36 | $10.22 | $10.32 | $10.32 | 315,000 |
2020-07-08 | $10.26 | $10.50 | $10.20 | $10.29 | $10.29 | 214,500 |
2020-07-07 | $10.27 | $10.35 | $10.16 | $10.26 | $10.26 | 247,600 |
2020-07-06 | $10.20 | $10.28 | $10.12 | $10.26 | $10.26 | 235,700 |
2020-07-02 | $10.25 | $10.31 | $10.18 | $10.18 | $10.18 | 221,800 |
2020-07-01 | $10.13 | $10.34 | $10.09 | $10.18 | $10.18 | 177,200 |
2020-06-30 | $9.92 | $10.19 | $9.92 | $10.16 | $10.16 | 325,900 |
2020-06-29 | $9.83 | $10.14 | $9.75 | $9.96 | $9.96 | 323,700 |
2020-06-26 | $10.33 | $10.34 | $9.75 | $9.79 | $9.79 | 1,236,385 |
2020-06-25 | $10.42 | $10.55 | $10.27 | $10.34 | $10.34 | 233,029 |
2020-06-24 | $10.34 | $10.48 | $10.17 | $10.32 | $10.32 | 245,419 |
2020-06-23 | $10.54 | $10.65 | $10.36 | $10.40 | $10.40 | 114,601 |
2020-06-22 | $10.62 | $10.64 | $10.44 | $10.50 | $10.50 | 174,153 |
2020-06-19 | $10.61 | $10.75 | $10.49 | $10.53 | $10.53 | 422,793 |
2020-06-18 | $10.73 | $10.85 | $10.62 | $10.62 | $10.62 | 258,009 |
2020-06-17 | $10.82 | $10.90 | $10.67 | $10.77 | $10.77 | 132,143 |
2020-06-16 | $11.00 | $11.15 | $10.83 | $10.83 | $10.83 | 96,013 |
2020-06-15 | $10.77 | $11.00 | $10.59 | $10.90 | $10.90 | 118,700 |
2020-06-12 | $10.71 | $10.92 | $10.71 | $10.85 | $10.85 | 184,998 |
2020-06-11 | $11.13 | $11.19 | $10.54 | $10.60 | $10.60 | 262,117 |
2020-06-10 | $11.17 | $11.33 | $11.02 | $11.17 | $11.17 | 136,778 |
2020-06-09 | $11.20 | $11.27 | $11.10 | $11.15 | $11.15 | 100,797 |
2020-06-08 | $11.20 | $11.34 | $11.16 | $11.23 | $11.23 | 102,543 |
2020-06-05 | $10.75 | $11.20 | $10.75 | $11.17 | $11.17 | 154,486 |
2020-06-04 | $10.98 | $11.10 | $10.82 | $10.97 | $10.97 | 106,131 |
2020-06-03 | $10.94 | $11.20 | $10.94 | $11.04 | $11.04 | 138,642 |
2020-06-02 | $10.99 | $11.15 | $10.85 | $11.08 | $11.08 | 104,055 |
2020-06-01 | $11.08 | $11.18 | $11.01 | $11.01 | $11.01 | 100,517 |
2020-05-29 | $11.02 | $11.28 | $10.98 | $11.07 | $11.07 | 431,031 |
2020-05-28 | $11.00 | $11.29 | $11.00 | $11.03 | $11.03 | 115,154 |
2020-05-27 | $10.49 | $10.95 | $10.49 | $10.91 | $10.91 | 131,813 |
2020-05-26 | $10.60 | $10.80 | $10.60 | $10.65 | $10.65 | 117,042 |
2020-05-22 | $10.70 | $10.79 | $10.50 | $10.73 | $10.73 | 102,115 |
2020-05-21 | $10.52 | $10.80 | $10.52 | $10.64 | $10.64 | 188,960 |
2020-05-20 | $10.68 | $10.80 | $10.48 | $10.57 | $10.57 | 191,895 |
2020-05-19 | $10.80 | $10.88 | $10.36 | $10.51 | $10.51 | 322,085 |
2020-05-18 | $10.65 | $10.99 | $10.65 | $10.85 | $10.85 | 209,435 |
2020-05-15 | $10.48 | $10.57 | $10.38 | $10.49 | $10.49 | 248,982 |
2020-05-14 | $10.38 | $10.50 | $10.24 | $10.38 | $10.38 | 342,210 |
2020-05-13 | $10.07 | $10.40 | $10.00 | $10.34 | $10.34 | 336,598 |
2020-05-12 | $10.51 | $10.88 | $10.20 | $10.21 | $10.21 | 121,547 |
2020-05-11 | $10.65 | $10.74 | $10.48 | $10.49 | $10.49 | 139,855 |
2020-05-08 | $10.78 | $10.79 | $10.45 | $10.68 | $10.68 | 74,799 |
2020-05-07 | $10.65 | $10.80 | $10.36 | $10.57 | $10.57 | 107,457 |
2020-05-06 | $10.93 | $10.93 | $10.54 | $10.57 | $10.57 | 156,792 |
2020-05-05 | $10.75 | $11.02 | $10.67 | $10.77 | $10.77 | 78,094 |
2020-05-04 | $10.57 | $10.77 | $10.32 | $10.63 | $10.63 | 169,434 |
2020-05-01 | $10.56 | $10.76 | $10.17 | $10.62 | $10.62 | 211,800 |
2020-04-30 | $11.53 | $11.67 | $10.64 | $10.67 | $10.67 | 169,609 |
2020-04-29 | $12.16 | $12.16 | $11.71 | $11.72 | $11.72 | 112,220 |
2020-04-28 | $12.30 | $12.30 | $11.81 | $11.99 | $11.99 | 78,655 |
2020-04-27 | $12.23 | $12.35 | $12.12 | $12.17 | $12.17 | 39,709 |
2020-04-24 | $12.28 | $12.50 | $12.13 | $12.26 | $12.26 | 39,288 |
2020-04-23 | $12.20 | $12.37 | $12.15 | $12.26 | $12.26 | 85,997 |
2020-04-22 | $12.45 | $12.45 | $12.18 | $12.22 | $12.22 | 61,207 |
2020-04-21 | $12.04 | $12.43 | $11.89 | $12.35 | $12.35 | 58,811 |
2020-04-20 | $12.30 | $12.38 | $12.05 | $12.21 | $12.21 | 77,444 |
2020-04-17 | $12.50 | $12.55 | $12.24 | $12.29 | $12.29 | 75,506 |
2020-04-16 | $12.37 | $12.50 | $12.15 | $12.36 | $12.36 | 97,614 |
2020-04-15 | $12.44 | $12.55 | $11.89 | $12.45 | $12.45 | 113,550 |
2020-04-14 | $12.44 | $12.78 | $12.31 | $12.55 | $12.55 | 88,733 |
2020-04-13 | $11.03 | $12.85 | $11.03 | $12.36 | $12.36 | 159,768 |
2020-04-09 | $12.82 | $12.93 | $12.18 | $12.68 | $12.68 | 163,441 |
2020-04-08 | $12.79 | $12.89 | $12.53 | $12.85 | $12.85 | 101,312 |
2020-04-07 | $12.53 | $12.77 | $12.45 | $12.73 | $12.73 | 102,878 |
2020-04-06 | $12.19 | $12.50 | $12.00 | $12.45 | $12.45 | 95,399 |
2020-04-03 | $11.65 | $11.93 | $11.65 | $11.80 | $11.80 | 124,948 |
2020-04-02 | $11.08 | $11.73 | $10.87 | $11.65 | $11.65 | 99,926 |
2020-04-01 | $11.57 | $11.86 | $11.19 | $11.20 | $11.20 | 120,634 |
2020-03-31 | $11.63 | $11.78 | $11.38 | $11.67 | $11.67 | 145,433 |
2020-03-30 | $11.30 | $12.01 | $11.30 | $11.63 | $11.63 | 61,532 |
2020-03-27 | $10.71 | $12.50 | $10.71 | $11.33 | $11.33 | 423,736 |
2020-03-26 | $10.26 | $10.97 | $10.26 | $10.85 | $10.85 | 185,760 |
2020-03-25 | $10.09 | $10.42 | $10.02 | $10.32 | $10.32 | 107,668 |
2020-03-24 | $10.22 | $10.30 | $9.87 | $10.15 | $10.15 | 169,315 |
2020-03-23 | $9.90 | $10.27 | $9.82 | $10.00 | $10.00 | 217,612 |
2020-03-20 | $9.77 | $10.14 | $9.48 | $9.70 | $9.70 | 192,557 |
2020-03-19 | $9.28 | $10.71 | $9.28 | $9.97 | $9.97 | 163,985 |
2020-03-18 | $9.71 | $10.34 | $9.18 | $9.43 | $9.43 | 237,558 |
2020-03-17 | $9.59 | $10.49 | $9.52 | $10.41 | $10.41 | 200,991 |
2020-03-16 | $9.00 | $10.05 | $8.85 | $9.71 | $9.71 | 332,648 |
2020-03-13 | $10.20 | $10.24 | $9.68 | $9.98 | $9.98 | 272,366 |
2020-03-12 | $9.82 | $10.46 | $9.82 | $10.04 | $10.04 | 207,630 |
2020-03-11 | $10.11 | $10.40 | $10.11 | $10.18 | $10.18 | 160,854 |
2020-03-10 | $10.49 | $10.55 | $9.97 | $10.21 | $10.21 | 269,951 |
2020-03-09 | $9.86 | $10.54 | $9.56 | $10.36 | $10.36 | 184,177 |
2020-03-06 | $9.70 | $10.23 | $9.63 | $10.22 | $10.22 | 401,559 |
2020-03-05 | $9.67 | $9.84 | $9.59 | $9.81 | $9.81 | 112,193 |
2020-03-04 | $9.18 | $9.73 | $9.18 | $9.72 | $9.72 | 55,773 |
2020-03-03 | $8.93 | $9.17 | $8.90 | $9.10 | $9.10 | 75,622 |
2020-03-02 | $8.72 | $8.94 | $8.72 | $8.93 | $8.93 | 67,201 |
2020-02-28 | $8.68 | $9.04 | $8.42 | $8.76 | $8.76 | 130,835 |
2020-02-27 | $8.76 | $8.92 | $8.76 | $8.76 | $8.76 | 104,953 |
2020-02-26 | $8.75 | $8.90 | $8.67 | $8.76 | $8.76 | 71,787 |
2020-02-25 | $8.72 | $8.84 | $8.65 | $8.76 | $8.76 | 179,226 |
2020-02-24 | $8.67 | $8.80 | $8.67 | $8.77 | $8.77 | 102,841 |
2020-02-21 | $8.81 | $8.83 | $8.70 | $8.78 | $8.78 | 138,136 |
2020-02-20 | $8.77 | $8.85 | $8.74 | $8.79 | $8.79 | 123,817 |
2020-02-19 | $8.79 | $8.92 | $8.78 | $8.79 | $8.79 | 79,290 |
2020-02-18 | $8.83 | $8.86 | $8.78 | $8.81 | $8.81 | 86,107 |
2020-02-14 | $8.90 | $8.90 | $8.80 | $8.83 | $8.83 | 104,178 |
2020-02-13 | $8.85 | $8.95 | $8.78 | $8.80 | $8.80 | 93,143 |
2020-02-12 | $8.87 | $9.03 | $8.78 | $8.87 | $8.87 | 185,624 |
2020-02-11 | $9.00 | $9.13 | $8.86 | $8.86 | $8.86 | 371,063 |
2020-02-10 | $9.10 | $9.23 | $9.00 | $9.02 | $9.02 | 155,422 |
2020-02-07 | $9.30 | $9.30 | $8.99 | $9.05 | $9.05 | 139,298 |
2020-02-06 | $9.26 | $9.27 | $9.14 | $9.15 | $9.15 | 91,972 |
2020-02-05 | $9.19 | $9.29 | $9.17 | $9.27 | $9.27 | 132,932 |
2020-02-04 | $9.06 | $9.28 | $8.93 | $9.20 | $9.20 | 346,505 |
2020-02-03 | $9.03 | $9.27 | $8.68 | $9.10 | $9.10 | 229,551 |
2020-01-31 | $8.94 | $9.12 | $8.81 | $9.10 | $9.10 | 226,263 |
2020-01-30 | $9.12 | $9.24 | $8.83 | $8.92 | $8.92 | 158,560 |
2020-01-29 | $9.76 | $9.76 | $9.16 | $9.20 | $9.20 | 131,391 |
2020-01-28 | $9.62 | $9.67 | $9.32 | $9.54 | $9.54 | 312,267 |
2020-01-27 | $9.76 | $9.93 | $9.62 | $9.64 | $9.64 | 197,415 |
2020-01-24 | $10.04 | $10.16 | $9.55 | $9.92 | $9.92 | 695,311 |
2020-01-23 | $10.10 | $10.16 | $9.95 | $10.11 | $10.11 | 426,174 |
2020-01-22 | $10.12 | $10.26 | $10.04 | $10.06 | $10.06 | 291,137 |
2020-01-21 | $10.13 | $10.17 | $10.05 | $10.08 | $10.08 | 216,710 |
2020-01-17 | $10.20 | $10.22 | $10.11 | $10.13 | $10.13 | 144,335 |
2020-01-16 | $10.39 | $10.42 | $10.13 | $10.16 | $10.16 | 125,890 |
2020-01-15 | $10.24 | $10.40 | $10.19 | $10.37 | $10.37 | 153,396 |
2020-01-14 | $10.17 | $10.30 | $10.11 | $10.22 | $10.22 | 322,898 |
2020-01-13 | $10.30 | $10.39 | $10.21 | $10.24 | $10.24 | 284,497 |
2020-01-10 | $10.20 | $10.38 | $10.11 | $10.32 | $10.32 | 300,560 |
2020-01-09 | $10.27 | $10.39 | $10.08 | $10.19 | $10.19 | 276,428 |
2020-01-08 | $10.36 | $10.41 | $10.10 | $10.25 | $10.25 | 380,910 |
2020-01-07 | $10.35 | $10.41 | $10.05 | $10.33 | $10.33 | 462,905 |
2020-01-06 | $10.74 | $10.92 | $10.21 | $10.36 | $10.36 | 236,557 |
2020-01-03 | $10.98 | $11.00 | $10.68 | $10.74 | $10.74 | 180,689 |
2020-01-02 | $11.01 | $11.18 | $10.90 | $10.94 | $10.94 | 234,024 |
2019-12-31 | $11.00 | $11.07 | $10.94 | $11.02 | $11.02 | 190,173 |
2019-12-30 | $11.10 | $11.16 | $10.97 | $11.01 | $11.01 | 294,940 |
2019-12-27 | $11.10 | $11.18 | $10.98 | $11.10 | $11.10 | 437,368 |
2019-12-26 | $11.04 | $11.10 | $10.83 | $11.10 | $11.10 | 175,077 |
2019-12-24 | $10.99 | $11.10 | $10.86 | $11.03 | $11.03 | 151,967 |
2019-12-23 | $10.95 | $11.63 | $10.95 | $10.98 | $10.98 | 295,570 |
2019-12-20 | $11.08 | $11.23 | $10.73 | $10.95 | $10.95 | 667,245 |
2019-12-19 | $11.14 | $11.30 | $11.04 | $11.08 | $11.08 | 342,171 |
2019-12-18 | $11.09 | $11.30 | $10.59 | $11.07 | $11.07 | 314,755 |
2019-12-17 | $11.13 | $11.30 | $11.00 | $11.09 | $11.09 | 272,991 |
2019-12-16 | $11.11 | $11.30 | $11.08 | $11.17 | $11.17 | 195,839 |
2019-12-13 | $11.10 | $11.20 | $10.96 | $11.17 | $11.17 | 379,858 |
2019-12-12 | $11.37 | $11.46 | $10.93 | $11.08 | $11.08 | 686,676 |
2019-12-11 | $11.50 | $11.54 | $11.01 | $11.03 | $11.03 | 443,143 |
2019-12-10 | $11.45 | $11.53 | $11.25 | $11.46 | $11.46 | 202,050 |
2019-12-09 | $11.43 | $11.55 | $11.27 | $11.45 | $11.45 | 209,250 |
2019-12-06 | $11.35 | $11.48 | $11.25 | $11.46 | $11.46 | 223,169 |
2019-12-05 | $11.40 | $11.40 | $11.24 | $11.32 | $11.32 | 158,928 |
2019-12-04 | $11.50 | $11.55 | $11.28 | $11.31 | $11.31 | 136,601 |
2019-12-03 | $11.40 | $11.47 | $11.32 | $11.42 | $11.42 | 141,062 |
2019-12-02 | $11.48 | $11.48 | $11.11 | $11.40 | $11.40 | 127,735 |
2019-11-29 | $11.40 | $11.46 | $11.16 | $11.46 | $11.46 | 117,418 |
2019-11-27 | $11.40 | $11.50 | $11.19 | $11.40 | $11.40 | 111,613 |
2019-11-26 | $11.55 | $11.71 | $11.32 | $11.40 | $11.40 | 284,180 |
2019-11-25 | $11.37 | $11.63 | $11.35 | $11.51 | $11.51 | 122,342 |
2019-11-22 | $11.40 | $11.49 | $11.25 | $11.37 | $11.37 | 185,169 |
2019-11-21 | $11.38 | $11.51 | $11.34 | $11.37 | $11.37 | 148,334 |
2019-11-20 | $11.44 | $11.60 | $11.35 | $11.40 | $11.40 | 324,015 |
2019-11-19 | $11.58 | $11.61 | $11.25 | $11.48 | $11.48 | 228,639 |
2019-11-18 | $11.55 | $11.64 | $11.45 | $11.55 | $11.55 | 261,112 |
2019-11-15 | $11.64 | $11.70 | $11.44 | $11.59 | $11.59 | 167,866 |
2019-11-14 | $11.60 | $11.65 | $11.46 | $11.60 | $11.60 | 83,775 |
2019-11-13 | $11.65 | $11.71 | $11.28 | $11.60 | $11.60 | 202,657 |
2019-11-12 | $11.68 | $11.85 | $11.37 | $11.60 | $11.60 | 108,543 |
2019-11-11 | $11.55 | $11.86 | $11.55 | $11.65 | $11.65 | 78,136 |
2019-11-08 | $11.40 | $11.62 | $11.29 | $11.61 | $11.61 | 145,205 |
2019-11-07 | $11.43 | $11.56 | $11.20 | $11.48 | $11.48 | 222,825 |
2019-11-06 | $11.46 | $11.60 | $11.25 | $11.46 | $11.46 | 142,159 |
2019-11-05 | $11.60 | $11.82 | $11.48 | $11.52 | $11.52 | 88,929 |
2019-11-04 | $11.75 | $11.90 | $11.20 | $11.57 | $11.57 | 185,430 |
2019-11-01 | $11.87 | $11.90 | $11.71 | $11.76 | $11.76 | 106,645 |
2019-10-31 | $11.75 | $11.96 | $11.65 | $11.84 | $11.84 | 127,268 |
2019-10-30 | $11.59 | $11.73 | $11.52 | $11.67 | $11.67 | 199,011 |
2019-10-29 | $11.46 | $11.70 | $11.46 | $11.54 | $11.54 | 305,316 |
2019-10-28 | $11.36 | $11.62 | $11.30 | $11.54 | $11.54 | 158,844 |
2019-10-25 | $11.67 | $11.78 | $11.41 | $11.41 | $11.41 | 42,726 |
2019-10-24 | $11.81 | $12.01 | $11.60 | $11.74 | $11.74 | 103,298 |
2019-10-23 | $11.74 | $11.83 | $11.54 | $11.82 | $11.82 | 111,320 |
2019-10-22 | $11.71 | $11.83 | $11.70 | $11.74 | $11.74 | 59,969 |
2019-10-21 | $11.79 | $11.82 | $11.62 | $11.81 | $11.81 | 113,601 |
2019-10-18 | $11.72 | $11.95 | $11.64 | $11.79 | $11.79 | 94,918 |
2019-10-17 | $11.80 | $11.94 | $11.68 | $11.79 | $11.79 | 93,693 |
2019-10-16 | $11.90 | $11.92 | $11.28 | $11.79 | $11.79 | 235,501 |
2019-10-15 | $12.01 | $12.09 | $11.58 | $11.61 | $11.61 | 111,769 |
2019-10-14 | $12.07 | $12.12 | $12.00 | $12.04 | $12.04 | 61,082 |
2019-10-11 | $12.09 | $12.16 | $11.95 | $12.06 | $12.06 | 68,384 |
2019-10-10 | $12.03 | $12.14 | $11.92 | $12.08 | $12.08 | 30,491 |
2019-10-09 | $12.03 | $12.12 | $11.97 | $12.07 | $12.07 | 54,863 |
2019-10-08 | $11.95 | $12.09 | $11.91 | $12.04 | $12.04 | 36,991 |
2019-10-07 | $12.20 | $12.22 | $12.03 | $12.04 | $12.04 | 43,197 |
2019-10-04 | $12.10 | $12.28 | $12.10 | $12.22 | $12.22 | 51,661 |
2019-10-03 | $11.98 | $12.30 | $11.81 | $12.08 | $12.08 | 114,795 |
2019-10-02 | $12.19 | $12.39 | $11.91 | $12.04 | $12.04 | 120,234 |
2019-10-01 | $12.42 | $12.50 | $12.08 | $12.24 | $12.24 | 137,045 |
2019-09-30 | $12.56 | $12.70 | $12.17 | $12.49 | $12.49 | 132,914 |
2019-09-27 | $12.75 | $12.81 | $12.57 | $12.62 | $12.62 | 105,463 |
2019-09-26 | $12.78 | $12.97 | $12.74 | $12.77 | $12.77 | 63,035 |
2019-09-25 | $12.76 | $12.87 | $12.57 | $12.81 | $12.81 | 76,429 |
2019-09-24 | $12.67 | $12.83 | $12.67 | $12.76 | $12.76 | 45,010 |
2019-09-23 | $12.77 | $12.79 | $12.70 | $12.73 | $12.73 | 43,720 |
2019-09-20 | $12.70 | $12.89 | $12.60 | $12.73 | $12.73 | 276,681 |
2019-09-19 | $12.57 | $12.79 | $12.55 | $12.74 | $12.74 | 67,983 |
2019-09-18 | $12.43 | $12.55 | $12.35 | $12.51 | $12.51 | 71,158 |
2019-09-17 | $11.97 | $12.46 | $11.97 | $12.44 | $12.44 | 47,707 |
2019-09-16 | $12.03 | $12.10 | $11.71 | $11.97 | $11.97 | 85,988 |
2019-09-13 | $11.80 | $12.11 | $11.76 | $11.99 | $11.99 | 109,156 |
2019-09-12 | $11.81 | $11.90 | $11.59 | $11.88 | $11.88 | 86,821 |
2019-09-11 | $12.00 | $12.08 | $11.77 | $11.77 | $11.77 | 137,330 |
2019-09-10 | $11.90 | $12.01 | $11.80 | $11.88 | $11.88 | 143,671 |
2019-09-09 | $11.76 | $11.89 | $11.72 | $11.87 | $11.87 | 61,499 |
2019-09-06 | $11.70 | $11.86 | $11.70 | $11.79 | $11.79 | 66,547 |
2019-09-05 | $11.53 | $11.86 | $11.37 | $11.70 | $11.70 | 130,809 |
2019-09-04 | $11.70 | $11.78 | $11.44 | $11.56 | $11.56 | 100,933 |
2019-09-03 | $11.94 | $12.00 | $11.53 | $11.68 | $11.68 | 94,240 |
2019-08-30 | $11.17 | $11.56 | $11.17 | $11.51 | $11.51 | 259,166 |
2019-08-29 | $11.74 | $11.76 | $11.14 | $11.17 | $11.17 | 114,265 |
2019-08-28 | $12.49 | $12.53 | $11.82 | $11.82 | $11.82 | 124,546 |
2019-08-27 | $12.84 | $13.14 | $12.03 | $12.56 | $12.56 | 331,450 |
2019-08-26 | $12.90 | $12.96 | $12.69 | $12.88 | $12.88 | 132,536 |
2019-08-23 | $12.95 | $13.01 | $12.74 | $12.90 | $12.90 | 82,643 |
2019-08-22 | $13.08 | $13.15 | $12.80 | $12.93 | $12.93 | 128,570 |
2019-08-21 | $12.98 | $13.07 | $12.66 | $13.03 | $13.03 | 52,412 |
2019-08-20 | $12.95 | $13.08 | $12.78 | $12.95 | $12.95 | 59,581 |
2019-08-19 | $13.04 | $13.13 | $12.91 | $13.00 | $13.00 | 81,730 |
2019-08-16 | $12.60 | $12.97 | $12.60 | $12.92 | $12.92 | 160,826 |
2019-08-15 | $12.50 | $12.72 | $12.40 | $12.58 | $12.58 | 90,402 |
2019-08-14 | $11.76 | $12.55 | $11.76 | $12.32 | $12.32 | 230,305 |
2019-08-13 | $12.50 | $12.60 | $12.31 | $12.39 | $12.39 | 126,277 |
2019-08-12 | $12.42 | $12.73 | $12.31 | $12.38 | $12.38 | 92,412 |
2019-08-09 | $12.41 | $12.75 | $12.32 | $12.40 | $12.40 | 138,346 |
2019-08-08 | $12.08 | $12.48 | $11.96 | $12.42 | $12.42 | 107,876 |
2019-08-07 | $11.90 | $12.07 | $11.79 | $12.07 | $12.07 | 72,636 |
2019-08-06 | $12.00 | $12.22 | $11.75 | $11.90 | $11.90 | 159,333 |
2019-08-05 | $11.84 | $12.00 | $11.74 | $11.98 | $11.98 | 142,013 |
2019-08-02 | $11.82 | $11.98 | $11.48 | $11.94 | $11.94 | 134,545 |
2019-08-01 | $10.78 | $12.00 | $10.52 | $11.65 | $11.65 | 554,354 |
2019-07-31 | $10.73 | $11.00 | $10.72 | $10.82 | $10.82 | 138,022 |
2019-07-30 | $10.56 | $10.75 | $10.54 | $10.75 | $10.75 | 62,231 |
2019-07-29 | $10.59 | $10.77 | $10.48 | $10.52 | $10.52 | 42,543 |
2019-07-26 | $10.52 | $10.69 | $10.48 | $10.60 | $10.60 | 57,756 |
2019-07-25 | $10.46 | $10.62 | $10.38 | $10.50 | $10.50 | 116,739 |
2019-07-24 | $10.46 | $10.63 | $10.30 | $10.56 | $10.56 | 164,999 |
2019-07-23 | $10.51 | $10.76 | $10.43 | $10.46 | $10.46 | 78,536 |
2019-07-22 | $10.58 | $10.71 | $10.40 | $10.52 | $10.52 | 124,622 |
2019-07-19 | $10.56 | $10.71 | $10.50 | $10.61 | $10.61 | 135,748 |
2019-07-18 | $10.56 | $10.84 | $10.54 | $10.61 | $10.61 | 122,816 |
2019-07-17 | $10.86 | $10.86 | $10.50 | $10.60 | $10.60 | 140,094 |
2019-07-16 | $10.67 | $10.90 | $10.47 | $10.61 | $10.61 | 361,620 |
2019-07-15 | $10.94 | $11.00 | $9.69 | $10.61 | $10.61 | 510,084 |
2019-07-12 | $11.09 | $11.21 | $10.83 | $10.94 | $10.94 | 461,441 |
2019-07-11 | $12.78 | $12.90 | $9.59 | $11.00 | $11.00 | 2,132,834 |
2019-07-10 | $12.70 | $12.83 | $12.66 | $12.80 | $12.80 | 217,545 |
2019-07-09 | $12.56 | $12.67 | $12.42 | $12.63 | $12.63 | 99,187 |
2019-07-08 | $12.29 | $12.65 | $12.27 | $12.57 | $12.57 | 177,282 |
2019-07-05 | $12.28 | $12.44 | $11.91 | $12.31 | $12.31 | 95,806 |
2019-07-03 | $12.07 | $12.30 | $12.07 | $12.28 | $12.28 | 77,946 |
2019-07-02 | $11.82 | $12.28 | $11.66 | $11.99 | $11.99 | 233,923 |
2019-07-01 | $11.17 | $11.84 | $11.17 | $11.82 | $11.82 | 140,380 |
2019-06-28 | $10.88 | $11.39 | $10.88 | $11.25 | $11.25 | 1,044,719 |
2019-06-27 | $10.85 | $10.95 | $10.85 | $10.94 | $10.94 | 141,836 |
2019-06-26 | $10.76 | $10.91 | $10.72 | $10.83 | $10.83 | 143,009 |
2019-06-25 | $10.61 | $10.76 | $10.61 | $10.73 | $10.73 | 120,513 |
2019-06-24 | $10.65 | $10.85 | $10.60 | $10.73 | $10.73 | 182,629 |
2019-06-21 | $10.50 | $10.72 | $10.47 | $10.66 | $10.66 | 139,201 |
2019-06-20 | $10.41 | $10.60 | $10.40 | $10.51 | $10.51 | 131,902 |
2019-06-19 | $10.31 | $10.40 | $10.30 | $10.36 | $10.36 | 78,323 |
2019-06-18 | $10.40 | $10.58 | $10.26 | $10.34 | $10.34 | 123,378 |
2019-06-17 | $10.30 | $10.34 | $10.25 | $10.32 | $10.32 | 101,113 |
2019-06-14 | $10.22 | $10.30 | $10.17 | $10.25 | $10.25 | 172,987 |
2019-06-13 | $10.22 | $10.26 | $10.10 | $10.24 | $10.24 | 238,757 |
2019-06-12 | $10.15 | $10.27 | $10.08 | $10.20 | $10.20 | 211,833 |
2019-06-11 | $10.15 | $10.24 | $10.04 | $10.22 | $10.22 | 186,442 |
2019-06-10 | $10.20 | $10.20 | $10.10 | $10.14 | $10.14 | 196,113 |
2019-06-07 | $10.25 | $10.38 | $10.14 | $10.16 | $10.16 | 196,772 |
2019-06-06 | $10.18 | $10.30 | $9.91 | $10.24 | $10.24 | 236,004 |
2019-06-05 | $10.28 | $10.35 | $10.03 | $10.23 | $10.23 | 175,972 |
2019-06-04 | $10.32 | $10.40 | $10.20 | $10.29 | $10.29 | 131,787 |
2019-06-03 | $10.39 | $10.40 | $10.16 | $10.31 | $10.31 | 178,456 |
2019-05-31 | $10.32 | $10.45 | $10.07 | $10.38 | $10.38 | 255,207 |
2019-05-30 | $10.38 | $10.45 | $10.21 | $10.39 | $10.39 | 135,134 |
2019-05-29 | $10.38 | $10.42 | $10.27 | $10.38 | $10.38 | 138,166 |
2019-05-28 | $10.52 | $10.52 | $10.22 | $10.42 | $10.42 | 85,327 |
2019-05-24 | $10.28 | $10.50 | $10.18 | $10.40 | $10.40 | 154,097 |
2019-05-23 | $10.60 | $10.61 | $10.36 | $10.41 | $10.41 | 124,740 |
2019-05-22 | $10.61 | $10.68 | $10.17 | $10.60 | $10.60 | 287,819 |
2019-05-21 | $10.72 | $10.77 | $10.42 | $10.60 | $10.60 | 251,323 |
2019-05-20 | $10.85 | $10.89 | $10.70 | $10.71 | $10.71 | 105,918 |
2019-05-17 | $10.80 | $10.98 | $10.76 | $10.80 | $10.80 | 192,112 |
2019-05-16 | $10.75 | $10.89 | $10.72 | $10.82 | $10.82 | 109,573 |
2019-05-15 | $10.63 | $10.94 | $10.56 | $10.65 | $10.65 | 92,007 |
2019-05-14 | $10.27 | $10.75 | $10.27 | $10.60 | $10.60 | 128,710 |
2019-05-13 | $10.22 | $10.34 | $10.15 | $10.27 | $10.27 | 98,712 |
2019-05-10 | $10.17 | $10.30 | $10.10 | $10.27 | $10.27 | 56,929 |
2019-05-09 | $10.25 | $10.32 | $10.16 | $10.23 | $10.23 | 48,673 |
2019-05-08 | $10.23 | $10.30 | $10.16 | $10.24 | $10.24 | 31,909 |
2019-05-07 | $10.16 | $10.31 | $10.13 | $10.22 | $10.22 | 74,384 |
2019-05-06 | $10.20 | $10.26 | $10.06 | $10.21 | $10.21 | 110,226 |
2019-05-03 | $10.17 | $10.30 | $10.16 | $10.23 | $10.23 | 79,407 |
2019-05-02 | $10.07 | $10.19 | $10.00 | $10.15 | $10.15 | 55,037 |
2019-05-01 | $10.23 | $10.25 | $10.10 | $10.12 | $10.12 | 48,238 |
2019-04-30 | $10.25 | $10.26 | $10.05 | $10.24 | $10.24 | 105,211 |
2019-04-29 | $10.14 | $10.26 | $10.12 | $10.20 | $10.20 | 76,511 |
2019-04-26 | $9.97 | $10.15 | $9.89 | $10.15 | $10.15 | 124,631 |
2019-04-25 | $9.90 | $9.99 | $9.78 | $9.97 | $9.97 | 91,228 |
2019-04-24 | $9.86 | $9.92 | $9.76 | $9.83 | $9.83 | 123,615 |
2019-04-23 | $9.85 | $9.87 | $9.71 | $9.81 | $9.81 | 120,945 |
2019-04-22 | $9.75 | $9.86 | $9.74 | $9.79 | $9.79 | 52,651 |
2019-04-18 | $9.85 | $9.98 | $9.76 | $9.83 | $9.83 | 155,356 |
2019-04-17 | $9.75 | $9.88 | $9.71 | $9.81 | $9.81 | 144,039 |
2019-04-16 | $9.74 | $9.81 | $9.61 | $9.78 | $9.78 | 219,191 |
2019-04-15 | $9.68 | $9.75 | $9.55 | $9.73 | $9.73 | 207,877 |
2019-04-12 | $9.47 | $9.71 | $9.40 | $9.68 | $9.68 | 256,083 |
2019-04-11 | $9.30 | $9.50 | $9.30 | $9.46 | $9.46 | 59,693 |
2019-04-10 | $9.54 | $9.55 | $9.32 | $9.49 | $9.49 | 120,190 |
2019-04-09 | $9.55 | $9.58 | $9.45 | $9.53 | $9.53 | 63,801 |
2019-04-08 | $9.55 | $9.57 | $9.40 | $9.54 | $9.54 | 109,684 |
2019-04-05 | $9.50 | $9.69 | $9.40 | $9.65 | $9.65 | 247,319 |
2019-04-04 | $9.45 | $9.55 | $9.37 | $9.50 | $9.50 | 118,522 |
2019-04-03 | $9.49 | $9.55 | $9.36 | $9.45 | $9.45 | 127,735 |
2019-04-02 | $9.48 | $9.61 | $9.37 | $9.48 | $9.48 | 66,868 |
2019-04-01 | $9.70 | $9.70 | $9.45 | $9.49 | $9.49 | 63,274 |
2019-03-29 | $9.60 | $9.77 | $9.53 | $9.68 | $9.68 | 201,734 |
2019-03-28 | $9.69 | $9.75 | $9.56 | $9.60 | $9.60 | 116,293 |
2019-03-27 | $9.65 | $9.87 | $9.48 | $9.69 | $9.69 | 161,787 |
2019-03-26 | $9.56 | $9.79 | $9.35 | $9.69 | $9.69 | 189,422 |
2019-03-25 | $9.57 | $9.62 | $9.45 | $9.56 | $9.56 | 77,625 |
2019-03-22 | $9.56 | $9.79 | $9.54 | $9.57 | $9.57 | 113,713 |
2019-03-21 | $9.52 | $9.68 | $9.48 | $9.61 | $9.61 | 129,705 |
2019-03-20 | $9.24 | $9.63 | $8.88 | $9.53 | $9.53 | 241,056 |
2019-03-19 | $9.47 | $9.82 | $9.01 | $9.24 | $9.24 | 416,262 |
2019-03-18 | $9.66 | $9.99 | $9.54 | $9.60 | $9.60 | 381,824 |
2019-03-15 | $9.86 | $10.00 | $9.63 | $9.66 | $9.66 | 284,758 |
2019-03-14 | $9.80 | $9.96 | $9.65 | $9.83 | $9.83 | 244,454 |
2019-03-13 | $9.93 | $9.99 | $9.84 | $9.84 | $9.84 | 182,765 |
2019-03-12 | $9.80 | $9.98 | $9.77 | $9.93 | $9.93 | 69,327 |
2019-03-11 | $9.71 | $9.85 | $9.68 | $9.81 | $9.81 | 83,395 |
2019-03-08 | $9.76 | $9.82 | $9.52 | $9.70 | $9.70 | 140,602 |
2019-03-07 | $9.62 | $9.98 | $9.49 | $9.74 | $9.74 | 205,444 |
2019-03-06 | $9.90 | $9.96 | $9.58 | $9.79 | $9.79 | 97,293 |
2019-03-05 | $9.80 | $9.97 | $9.80 | $9.91 | $9.91 | 101,399 |
2019-03-04 | $9.90 | $9.99 | $9.73 | $9.81 | $9.81 | 97,865 |
2019-03-01 | $9.84 | $9.93 | $9.66 | $9.90 | $9.90 | 65,349 |
2019-02-28 | $9.75 | $9.94 | $9.75 | $9.83 | $9.83 | 158,949 |
2019-02-27 | $9.84 | $9.90 | $9.62 | $9.75 | $9.75 | 87,043 |
2019-02-26 | $9.93 | $10.00 | $9.80 | $9.85 | $9.85 | 147,667 |
2019-02-25 | $10.00 | $10.04 | $9.82 | $9.94 | $9.94 | 235,705 |
2019-02-22 | $9.94 | $10.00 | $9.89 | $10.00 | $10.00 | 77,052 |
2019-02-21 | $10.03 | $10.09 | $9.85 | $9.95 | $9.95 | 196,068 |
2019-02-20 | $10.01 | $10.29 | $10.01 | $10.04 | $10.04 | 107,586 |
2019-02-19 | $10.00 | $10.10 | $9.92 | $10.02 | $10.02 | 56,528 |
2019-02-15 | $10.11 | $10.25 | $9.79 | $10.00 | $10.00 | 195,536 |
2019-02-14 | $9.95 | $10.13 | $9.79 | $10.08 | $10.08 | 93,351 |
2019-02-13 | $10.25 | $10.30 | $9.84 | $9.92 | $9.92 | 97,376 |
2019-02-12 | $10.18 | $10.26 | $10.03 | $10.14 | $10.14 | 71,258 |
2019-02-11 | $10.17 | $10.28 | $9.56 | $10.24 | $10.24 | 235,516 |
2019-02-08 | $10.21 | $10.27 | $9.88 | $10.20 | $10.20 | 149,256 |
2019-02-07 | $9.89 | $10.27 | $9.76 | $10.22 | $10.22 | 77,042 |
2019-02-06 | $10.12 | $10.22 | $9.89 | $9.92 | $9.92 | 60,651 |
2019-02-05 | $10.32 | $10.39 | $10.09 | $10.11 | $10.11 | 90,744 |
2019-02-04 | $10.30 | $10.33 | $10.15 | $10.29 | $10.29 | 74,080 |
2019-02-01 | $10.30 | $10.36 | $10.15 | $10.25 | $10.25 | 90,407 |
2019-01-31 | $10.10 | $10.34 | $10.10 | $10.30 | $10.30 | 98,698 |
2019-01-30 | $10.09 | $10.26 | $10.00 | $10.20 | $10.20 | 53,807 |
2019-01-29 | $9.91 | $10.25 | $9.82 | $10.07 | $10.07 | 69,006 |
2019-01-28 | $10.19 | $10.19 | $9.98 | $10.01 | $10.01 | 33,281 |
2019-01-25 | $10.26 | $10.33 | $10.19 | $10.25 | $10.25 | 72,081 |
2019-01-24 | $10.22 | $10.34 | $10.13 | $10.26 | $10.26 | 48,533 |
2019-01-23 | $10.22 | $10.26 | $10.05 | $10.20 | $10.20 | 120,664 |
2019-01-22 | $10.03 | $10.25 | $10.03 | $10.22 | $10.22 | 101,306 |
2019-01-18 | $10.01 | $10.23 | $9.96 | $10.09 | $10.09 | 150,501 |
2019-01-17 | $10.11 | $10.11 | $9.79 | $10.04 | $10.04 | 111,611 |
2019-01-16 | $10.18 | $10.32 | $10.09 | $10.18 | $10.18 | 75,020 |
2019-01-15 | $10.06 | $10.18 | $9.85 | $10.18 | $10.18 | 73,370 |
2019-01-14 | $10.13 | $10.28 | $10.07 | $10.07 | $10.07 | 55,216 |
2019-01-11 | $10.21 | $10.30 | $9.98 | $10.20 | $10.20 | 115,260 |
2019-01-10 | $10.28 | $10.34 | $10.05 | $10.29 | $10.29 | 60,933 |
2019-01-09 | $10.36 | $10.40 | $10.15 | $10.29 | $10.29 | 46,957 |
2019-01-08 | $10.41 | $10.48 | $10.31 | $10.35 | $10.35 | 60,285 |
2019-01-07 | $10.37 | $10.38 | $10.07 | $10.30 | $10.30 | 51,310 |
2019-01-04 | $10.24 | $10.45 | $10.15 | $10.38 | $10.38 | 246,680 |
2019-01-03 | $10.25 | $10.26 | $9.91 | $10.11 | $10.11 | 103,233 |
2019-01-02 | $10.30 | $10.45 | $10.15 | $10.26 | $10.26 | 66,839 |
2018-12-31 | $10.45 | $10.45 | $10.11 | $10.30 | $10.30 | 189,813 |
2018-12-28 | $9.69 | $10.62 | $9.62 | $10.32 | $10.32 | 342,174 |
2018-12-27 | $9.55 | $9.57 | $9.24 | $9.45 | $9.45 | 107,950 |
2018-12-26 | $8.80 | $9.47 | $8.66 | $9.43 | $9.43 | 109,211 |
2018-12-24 | $8.77 | $8.91 | $8.66 | $8.77 | $8.77 | 32,993 |
2018-12-21 | $8.72 | $8.92 | $8.53 | $8.78 | $8.78 | 238,150 |
2018-12-20 | $8.90 | $8.95 | $8.71 | $8.75 | $8.75 | 156,413 |
2018-12-19 | $8.75 | $9.03 | $8.71 | $8.87 | $8.87 | 60,141 |
2018-12-18 | $8.69 | $9.05 | $8.68 | $8.76 | $8.76 | 141,617 |
2018-12-17 | $9.27 | $9.27 | $8.61 | $8.69 | $8.69 | 129,949 |
2018-12-14 | $9.50 | $9.50 | $9.21 | $9.27 | $9.27 | 113,818 |
2018-12-13 | $9.90 | $9.90 | $9.52 | $9.57 | $9.57 | 46,798 |
2018-12-12 | $10.09 | $10.34 | $9.84 | $9.88 | $9.88 | 116,825 |
2018-12-11 | $9.84 | $10.28 | $9.77 | $10.04 | $10.04 | 456,533 |
2018-12-10 | $9.85 | $10.00 | $9.73 | $9.78 | $9.78 | 306,743 |
2018-12-07 | $9.90 | $9.94 | $9.71 | $9.86 | $9.86 | 47,678 |
2018-12-06 | $10.12 | $10.12 | $9.80 | $9.91 | $9.91 | 110,065 |
2018-12-04 | $10.63 | $10.76 | $10.07 | $10.19 | $10.19 | 75,844 |
2018-12-03 | $10.85 | $10.94 | $10.61 | $10.78 | $10.78 | 49,012 |
2018-11-30 | $10.82 | $10.86 | $10.44 | $10.83 | $10.83 | 78,053 |
2018-11-29 | $10.75 | $10.85 | $10.42 | $10.82 | $10.82 | 103,867 |
2018-11-28 | $10.97 | $11.04 | $10.60 | $10.88 | $10.88 | 93,377 |
2018-11-27 | $11.09 | $11.09 | $10.85 | $10.98 | $10.98 | 48,626 |
2018-11-26 | $11.11 | $11.24 | $10.97 | $11.10 | $11.10 | 40,465 |
2018-11-23 | $10.99 | $11.18 | $10.90 | $11.07 | $11.07 | 37,187 |
2018-11-21 | $11.10 | $11.25 | $10.96 | $11.00 | $11.00 | 54,781 |
2018-11-20 | $11.00 | $11.14 | $10.92 | $11.11 | $11.11 | 307,028 |
2018-11-19 | $10.98 | $11.23 | $10.83 | $11.07 | $11.07 | 189,901 |
2018-11-16 | $10.90 | $11.01 | $10.82 | $10.99 | $10.99 | 83,610 |
2018-11-15 | $10.92 | $10.99 | $10.77 | $10.92 | $10.92 | 53,081 |
2018-11-14 | $11.00 | $11.36 | $10.93 | $10.98 | $10.98 | 81,816 |
2018-11-13 | $10.99 | $11.13 | $10.62 | $10.99 | $10.99 | 43,905 |
2018-11-12 | $10.95 | $11.21 | $10.77 | $11.00 | $11.00 | 36,364 |
2018-11-09 | $11.00 | $11.09 | $10.49 | $10.96 | $10.96 | 80,049 |
2018-11-08 | $11.01 | $11.01 | $10.90 | $10.90 | $10.90 | 21,900 |
2018-11-07 | $11.10 | $11.20 | $10.96 | $11.02 | $11.02 | 108,199 |
2018-11-06 | $10.96 | $11.12 | $10.91 | $11.11 | $11.11 | 25,212 |
2018-11-05 | $11.00 | $11.35 | $10.91 | $11.02 | $11.02 | 45,823 |
2018-11-02 | $11.13 | $11.18 | $10.97 | $11.00 | $11.00 | 31,512 |
2018-11-01 | $11.13 | $11.37 | $11.07 | $11.11 | $11.11 | 41,783 |
2018-10-31 | $10.96 | $11.25 | $10.66 | $11.12 | $11.12 | 148,051 |
2018-10-30 | $10.92 | $11.05 | $10.76 | $10.93 | $10.93 | 70,009 |
2018-10-29 | $10.94 | $11.04 | $10.77 | $10.93 | $10.93 | 46,970 |
2018-10-26 | $10.97 | $11.05 | $10.80 | $10.91 | $10.91 | 47,642 |
2018-10-25 | $10.92 | $11.05 | $10.44 | $11.01 | $11.01 | 48,230 |
2018-10-24 | $11.05 | $11.05 | $10.76 | $10.89 | $10.89 | 65,475 |
2018-10-23 | $11.04 | $11.15 | $10.74 | $11.04 | $11.04 | 96,830 |
2018-10-22 | $11.15 | $11.20 | $10.89 | $11.17 | $11.17 | 88,079 |
2018-10-19 | $10.95 | $11.20 | $10.95 | $11.07 | $11.07 | 45,378 |
2018-10-18 | $11.15 | $11.34 | $10.83 | $11.00 | $11.00 | 63,696 |
2018-10-17 | $11.18 | $11.35 | $11.09 | $11.17 | $11.17 | 69,041 |
2018-10-16 | $11.05 | $11.25 | $11.01 | $11.21 | $11.21 | 82,930 |
2018-10-15 | $11.00 | $11.19 | $10.60 | $11.08 | $11.08 | 115,816 |
2018-10-12 | $11.00 | $11.08 | $10.78 | $11.01 | $11.01 | 136,474 |
2018-10-11 | $10.97 | $11.10 | $10.84 | $10.95 | $10.95 | 59,409 |
2018-10-10 | $11.15 | $11.19 | $10.64 | $10.98 | $10.98 | 131,750 |
2018-10-09 | $11.08 | $11.23 | $10.87 | $11.19 | $11.19 | 158,332 |
2018-10-08 | $11.23 | $11.97 | $10.68 | $11.08 | $11.08 | 68,603 |
2018-10-05 | $11.10 | $11.35 | $10.84 | $11.19 | $11.19 | 39,289 |
2018-10-04 | $11.11 | $11.25 | $11.00 | $11.17 | $11.17 | 71,031 |
2018-10-03 | $11.05 | $11.35 | $11.01 | $11.12 | $11.12 | 92,900 |
2018-10-02 | $10.99 | $11.16 | $10.84 | $11.10 | $11.10 | 59,107 |
2018-10-01 | $11.15 | $11.28 | $10.92 | $11.00 | $11.00 | 42,007 |
2018-09-28 | $10.55 | $11.15 | $10.50 | $11.15 | $11.15 | 71,685 |
2018-09-27 | $10.75 | $11.05 | $10.15 | $10.80 | $10.80 | 184,698 |
2018-09-26 | $10.75 | $11.10 | $10.60 | $10.80 | $10.80 | 107,645 |
2018-09-25 | $10.75 | $11.03 | $10.60 | $10.80 | $10.80 | 35,031 |
2018-09-24 | $10.80 | $11.05 | $10.70 | $10.80 | $10.80 | 74,261 |
2018-09-21 | $11.00 | $11.35 | $10.35 | $10.70 | $10.70 | 472,139 |
2018-09-20 | $10.75 | $11.15 | $10.75 | $11.05 | $11.05 | 97,226 |
2018-09-19 | $10.40 | $10.90 | $10.40 | $10.75 | $10.75 | 68,819 |
2018-09-18 | $10.90 | $10.95 | $10.55 | $10.55 | $10.55 | 57,267 |
2018-09-17 | $10.85 | $11.15 | $10.70 | $10.95 | $10.95 | 68,582 |
2018-09-14 | $10.60 | $11.00 | $10.45 | $10.90 | $10.90 | 53,879 |
2018-09-13 | $10.60 | $10.71 | $10.30 | $10.65 | $10.65 | 75,884 |
2018-09-12 | $10.85 | $10.88 | $10.55 | $10.60 | $10.60 | 76,065 |
2018-09-11 | $11.25 | $11.30 | $10.90 | $10.90 | $10.90 | 40,676 |
2018-09-10 | $11.45 | $11.45 | $10.83 | $11.25 | $11.25 | 91,949 |
2018-09-07 | $11.35 | $11.60 | $11.30 | $11.45 | $11.45 | 87,732 |
2018-09-06 | $11.20 | $11.50 | $11.20 | $11.40 | $11.40 | 74,592 |
2018-09-05 | $11.45 | $11.45 | $11.00 | $11.30 | $11.30 | 143,432 |
2018-09-04 | $11.80 | $11.90 | $10.65 | $11.40 | $11.40 | 267,800 |
2018-08-31 | $9.30 | $9.80 | $9.05 | $9.60 | $9.60 | 231,903 |
2018-08-30 | $10.55 | $10.55 | $8.85 | $9.30 | $9.30 | 234,400 |
2018-08-29 | $11.60 | $11.60 | $10.80 | $10.90 | $10.90 | 104,649 |
2018-08-28 | $11.75 | $11.75 | $11.45 | $11.60 | $11.60 | 47,180 |
2018-08-27 | $12.80 | $12.80 | $11.50 | $11.75 | $11.75 | 240,839 |
2018-08-24 | $12.70 | $12.80 | $12.70 | $12.80 | $12.80 | 74,986 |
2018-08-23 | $12.65 | $12.83 | $12.65 | $12.70 | $12.70 | 81,498 |
2018-08-22 | $12.75 | $12.85 | $12.63 | $12.75 | $12.75 | 121,107 |
2018-08-21 | $12.65 | $12.85 | $12.50 | $12.80 | $12.80 | 212,142 |
2018-08-20 | $12.65 | $12.80 | $12.50 | $12.70 | $12.70 | 109,412 |
2018-08-17 | $12.55 | $12.80 | $12.55 | $12.75 | $12.75 | 117,916 |
2018-08-16 | $12.45 | $12.80 | $12.45 | $12.65 | $12.65 | 98,898 |
2018-08-15 | $12.40 | $12.75 | $12.35 | $12.55 | $12.55 | 65,158 |
2018-08-14 | $12.25 | $12.50 | $12.05 | $12.45 | $12.45 | 39,575 |
2018-08-13 | $12.10 | $12.40 | $11.55 | $12.25 | $12.25 | 83,058 |
2018-08-10 | $12.40 | $12.60 | $11.95 | $12.30 | $12.30 | 258,929 |
2018-08-09 | $12.60 | $12.65 | $12.35 | $12.50 | $12.50 | 42,259 |
2018-08-08 | $12.60 | $12.75 | $12.38 | $12.65 | $12.65 | 133,169 |
2018-08-07 | $12.75 | $12.85 | $12.30 | $12.60 | $12.60 | 36,331 |
2018-08-06 | $13.05 | $13.20 | $12.70 | $12.75 | $12.75 | 53,154 |
2018-08-03 | $13.30 | $13.30 | $12.90 | $13.05 | $13.05 | 52,079 |
2018-08-02 | $13.40 | $13.55 | $13.25 | $13.33 | $13.33 | 50,025 |
2018-08-01 | $13.35 | $13.50 | $13.05 | $13.45 | $13.45 | 52,812 |
2018-07-31 | $13.30 | $13.45 | $13.20 | $13.40 | $13.40 | 116,762 |
2018-07-30 | $13.40 | $13.50 | $13.05 | $13.25 | $13.25 | 105,701 |
2018-07-27 | $13.35 | $13.45 | $13.21 | $13.40 | $13.40 | 211,233 |
2018-07-26 | $13.30 | $13.50 | $13.20 | $13.35 | $13.35 | 108,291 |
2018-07-25 | $13.05 | $13.40 | $13.00 | $13.35 | $13.35 | 136,037 |
2018-07-24 | $13.20 | $13.25 | $13.10 | $13.10 | $13.10 | 74,037 |
2018-07-23 | $13.15 | $13.30 | $13.10 | $13.20 | $13.20 | 56,909 |
2018-07-20 | $13.05 | $13.30 | $12.90 | $13.20 | $13.20 | 96,829 |
2018-07-19 | $13.05 | $13.40 | $12.60 | $13.10 | $13.10 | 134,263 |
2018-07-18 | $13.15 | $13.20 | $12.95 | $13.05 | $13.05 | 68,280 |
2018-07-17 | $13.15 | $13.25 | $13.05 | $13.15 | $13.15 | 58,906 |
2018-07-16 | $13.05 | $13.20 | $12.90 | $13.15 | $13.15 | 82,870 |
2018-07-13 | $13.00 | $13.15 | $12.90 | $13.10 | $13.10 | 63,609 |
2018-07-12 | $13.05 | $13.08 | $12.95 | $13.05 | $13.05 | 48,198 |
2018-07-11 | $13.05 | $13.15 | $12.95 | $13.05 | $13.05 | 78,594 |
2018-07-10 | $13.00 | $13.15 | $12.85 | $13.10 | $13.10 | 79,386 |
2018-07-09 | $13.10 | $13.10 | $12.85 | $13.05 | $13.05 | 101,700 |
2018-07-06 | $13.10 | $13.20 | $13.00 | $13.10 | $13.10 | 66,086 |
2018-07-05 | $13.00 | $13.15 | $12.95 | $13.15 | $13.15 | 78,847 |
2018-07-03 | $13.05 | $13.15 | $12.90 | $12.95 | $12.95 | 72,559 |
2018-07-02 | $13.05 | $13.15 | $13.00 | $13.05 | $13.05 | 57,179 |
2018-06-29 | $12.95 | $13.25 | $12.95 | $13.10 | $13.10 | 276,004 |
2018-06-28 | $12.85 | $13.08 | $12.65 | $13.00 | $13.00 | 201,930 |
2018-06-27 | $13.05 | $13.25 | $12.85 | $12.90 | $12.90 | 110,168 |
2018-06-26 | $12.95 | $13.10 | $12.85 | $13.05 | $13.05 | 115,162 |
2018-06-25 | $13.05 | $13.10 | $12.95 | $12.95 | $12.95 | 118,790 |
2018-06-22 | $13.15 | $13.40 | $12.85 | $13.15 | $13.15 | 305,453 |
2018-06-21 | $13.40 | $13.45 | $13.10 | $13.10 | $13.10 | 153,944 |
2018-06-20 | $12.95 | $13.50 | $12.95 | $13.40 | $13.40 | 135,840 |
2018-06-19 | $12.95 | $13.15 | $12.65 | $13.00 | $13.00 | 162,729 |
2018-06-18 | $12.85 | $13.10 | $12.55 | $12.95 | $12.95 | 160,031 |
2018-06-15 | $12.65 | $13.18 | $12.55 | $12.95 | $12.95 | 340,004 |
2018-06-14 | $12.60 | $12.80 | $12.40 | $12.60 | $12.60 | 198,396 |
2018-06-13 | $12.55 | $12.80 | $12.35 | $12.60 | $12.60 | 154,829 |
2018-06-12 | $12.25 | $12.60 | $12.18 | $12.55 | $12.55 | 98,865 |
2018-06-11 | $12.00 | $12.40 | $12.00 | $12.30 | $12.30 | 104,625 |
2018-06-08 | $12.10 | $12.15 | $11.85 | $12.00 | $12.00 | 103,218 |
2018-06-07 | $12.20 | $12.30 | $12.00 | $12.05 | $12.05 | 52,731 |
2018-06-06 | $12.25 | $12.25 | $12.05 | $12.25 | $12.25 | 64,109 |
2018-06-05 | $12.20 | $12.48 | $11.90 | $12.30 | $12.30 | 116,883 |
2018-06-04 | $12.70 | $13.15 | $12.10 | $12.15 | $12.15 | 70,103 |
2018-06-01 | $12.95 | $13.00 | $12.55 | $12.65 | $12.65 | 88,089 |
2018-05-31 | $12.50 | $13.10 | $12.50 | $12.95 | $12.95 | 417,574 |
2018-05-30 | $12.40 | $12.93 | $12.40 | $12.70 | $12.70 | 254,740 |
2018-05-29 | $12.45 | $12.50 | $12.20 | $12.40 | $12.40 | 216,837 |
2018-05-25 | $12.60 | $12.65 | $12.35 | $12.55 | $12.55 | 1,164,431 |
2018-05-24 | $12.30 | $12.75 | $12.30 | $12.65 | $12.65 | 153,156 |
2018-05-23 | $12.35 | $12.45 | $12.25 | $12.30 | $12.30 | 72,286 |
2018-05-22 | $12.60 | $12.68 | $12.35 | $12.35 | $12.35 | 85,719 |
2018-05-21 | $12.55 | $12.75 | $12.40 | $12.55 | $12.55 | 219,746 |
2018-05-18 | $12.75 | $12.75 | $12.50 | $12.55 | $12.55 | 125,646 |
2018-05-17 | $12.75 | $12.90 | $12.50 | $12.70 | $12.70 | 475,168 |
2018-05-16 | $12.70 | $12.80 | $12.60 | $12.70 | $12.70 | 96,836 |
2018-05-15 | $12.60 | $12.75 | $12.40 | $12.65 | $12.65 | 278,364 |
2018-05-14 | $12.70 | $12.95 | $12.60 | $12.80 | $12.80 | 387,214 |
2018-05-11 | $12.80 | $12.90 | $12.65 | $12.75 | $12.75 | 134,717 |
2018-05-10 | $12.40 | $12.95 | $12.30 | $12.85 | $12.85 | 110,583 |
2018-05-09 | $12.40 | $12.50 | $12.05 | $12.40 | $12.40 | 147,300 |
2018-05-08 | $12.85 | $12.90 | $12.40 | $12.45 | $12.45 | 75,966 |
2018-05-07 | $13.15 | $13.20 | $12.85 | $12.95 | $12.95 | 71,913 |
2018-05-04 | $13.25 | $13.30 | $13.01 | $13.15 | $13.15 | 147,066 |
2018-05-03 | $13.30 | $13.35 | $13.05 | $13.30 | $13.30 | 328,510 |
2018-05-02 | $13.40 | $13.45 | $13.25 | $13.30 | $13.30 | 217,972 |
2018-05-01 | $13.40 | $13.50 | $13.28 | $13.40 | $13.40 | 80,093 |
2018-04-30 | $13.35 | $13.53 | $13.30 | $13.45 | $13.45 | 135,220 |
2018-04-27 | $13.35 | $13.60 | $13.25 | $13.45 | $13.45 | 133,415 |
2018-04-26 | $13.50 | $13.59 | $13.30 | $13.35 | $13.35 | 109,757 |
2018-04-25 | $13.50 | $13.60 | $13.35 | $13.45 | $13.45 | 235,455 |
2018-04-24 | $13.40 | $13.60 | $13.30 | $13.55 | $13.55 | 196,193 |
2018-04-23 | $13.50 | $13.60 | $13.05 | $13.35 | $13.35 | 371,195 |
2018-04-20 | $13.50 | $13.63 | $13.25 | $13.55 | $13.55 | 184,098 |
2018-04-19 | $13.55 | $13.60 | $13.45 | $13.50 | $13.50 | 105,573 |
2018-04-18 | $13.55 | $13.70 | $13.50 | $13.50 | $13.50 | 95,081 |
2018-04-17 | $13.55 | $13.65 | $13.45 | $13.60 | $13.60 | 91,700 |
2018-04-16 | $13.50 | $13.65 | $13.45 | $13.50 | $13.50 | 69,218 |
2018-04-13 | $13.60 | $13.65 | $13.25 | $13.50 | $13.50 | 71,681 |
2018-04-12 | $13.35 | $13.75 | $13.15 | $13.65 | $13.65 | 133,053 |
2018-04-11 | $13.60 | $13.70 | $13.35 | $13.40 | $13.40 | 51,790 |
2018-04-10 | $13.50 | $13.70 | $13.30 | $13.65 | $13.65 | 62,190 |
2018-04-09 | $13.65 | $13.65 | $13.25 | $13.45 | $13.45 | 77,555 |
2018-04-06 | $13.60 | $13.80 | $13.55 | $13.60 | $13.60 | 98,687 |
2018-04-05 | $13.65 | $13.85 | $13.60 | $13.65 | $13.65 | 83,955 |
2018-04-04 | $13.45 | $13.70 | $13.30 | $13.65 | $13.65 | 92,190 |
2018-04-03 | $13.50 | $13.68 | $13.30 | $13.50 | $13.50 | 115,575 |
2018-04-02 | $13.40 | $13.65 | $12.95 | $13.50 | $13.50 | 136,056 |
2018-03-29 | $13.50 | $13.70 | $13.05 | $13.50 | $13.50 | 225,027 |
2018-03-28 | $13.75 | $13.80 | $12.65 | $13.60 | $13.60 | 294,310 |
2018-03-27 | $13.65 | $13.80 | $13.30 | $13.70 | $13.70 | 164,544 |
2018-03-26 | $13.75 | $13.85 | $13.10 | $13.75 | $13.75 | 135,520 |
2018-03-23 | $13.70 | $13.93 | $13.05 | $13.80 | $13.80 | 178,295 |
2018-03-22 | $13.90 | $14.13 | $11.95 | $13.85 | $13.85 | 840,429 |
2018-03-21 | $13.85 | $14.05 | $13.65 | $14.05 | $14.05 | 54,725 |
2018-03-20 | $14.00 | $14.10 | $13.85 | $13.85 | $13.85 | 50,912 |
2018-03-19 | $14.00 | $14.05 | $13.65 | $13.90 | $13.90 | 61,095 |
2018-03-16 | $14.00 | $14.20 | $13.60 | $14.05 | $14.05 | 88,254 |
2018-03-15 | $14.20 | $14.20 | $13.90 | $14.05 | $14.05 | 110,758 |
2018-03-14 | $14.00 | $14.30 | $13.50 | $14.20 | $14.20 | 104,575 |
2018-03-13 | $14.10 | $14.30 | $13.95 | $14.00 | $14.00 | 65,920 |
2018-03-12 | $14.10 | $14.15 | $13.70 | $14.10 | $14.10 | 43,479 |
2018-03-09 | $14.05 | $14.23 | $13.55 | $14.05 | $14.05 | 56,610 |
2018-03-08 | $14.05 | $14.18 | $13.75 | $14.00 | $14.00 | 55,990 |
2018-03-07 | $14.00 | $14.20 | $13.95 | $14.00 | $14.00 | 75,777 |
2018-03-06 | $14.00 | $14.20 | $13.70 | $14.00 | $14.00 | 74,933 |
2018-03-05 | $13.95 | $14.10 | $13.90 | $13.95 | $13.95 | 51,300 |
2018-03-02 | $13.90 | $14.15 | $13.85 | $14.10 | $14.10 | 38,500 |
2018-03-01 | $13.85 | $14.05 | $13.60 | $13.95 | $13.95 | 45,761 |
2018-02-28 | $13.90 | $14.15 | $13.50 | $13.85 | $13.85 | 129,003 |
2018-02-27 | $14.10 | $14.20 | $13.90 | $13.95 | $13.95 | 33,233 |
2018-02-26 | $14.05 | $14.15 | $14.05 | $14.10 | $14.10 | 31,215 |
2018-02-23 | $14.00 | $14.15 | $13.95 | $14.05 | $14.05 | 39,679 |
2018-02-22 | $14.00 | $14.20 | $13.95 | $13.95 | $13.95 | 43,259 |
2018-02-21 | $14.00 | $14.25 | $14.00 | $14.05 | $14.05 | 47,444 |
2018-02-20 | $13.95 | $14.10 | $13.70 | $13.95 | $13.95 | 83,997 |
2018-02-16 | $14.05 | $14.35 | $13.80 | $14.10 | $14.10 | 79,934 |
2018-02-15 | $13.90 | $14.25 | $13.80 | $14.10 | $14.10 | 26,166 |
2018-02-14 | $13.40 | $13.90 | $13.30 | $13.80 | $13.80 | 125,034 |
2018-02-13 | $13.85 | $14.00 | $13.15 | $13.50 | $13.50 | 230,489 |
2018-02-12 | $14.00 | $14.15 | $13.60 | $13.90 | $13.90 | 73,365 |
2018-02-09 | $14.00 | $14.15 | $13.90 | $14.05 | $14.05 | 147,614 |
2018-02-08 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 143,409 |
2018-02-07 | $14.25 | $14.40 | $14.00 | $14.25 | $14.25 | 60,654 |
2018-02-06 | $14.10 | $14.50 | $13.80 | $14.30 | $14.30 | 150,966 |
2018-02-05 | $14.55 | $14.60 | $14.10 | $14.25 | $14.25 | 100,115 |
2018-02-02 | $14.70 | $14.75 | $14.50 | $14.60 | $14.60 | 40,191 |
2018-02-01 | $14.55 | $14.70 | $14.55 | $14.70 | $14.70 | 31,715 |
2018-01-31 | $14.45 | $14.70 | $14.25 | $14.55 | $14.55 | 59,125 |
2018-01-30 | $14.30 | $14.45 | $13.90 | $14.40 | $14.40 | 78,715 |
2018-01-29 | $14.30 | $14.40 | $14.10 | $14.35 | $14.35 | 28,731 |
2018-01-26 | $14.35 | $14.40 | $14.10 | $14.30 | $14.30 | 41,690 |
2018-01-25 | $14.25 | $14.30 | $13.95 | $14.30 | $14.30 | 22,707 |
2018-01-24 | $14.20 | $14.40 | $14.15 | $14.20 | $14.20 | 44,117 |
2018-01-23 | $14.10 | $14.25 | $14.10 | $14.15 | $14.15 | 19,285 |
2018-01-22 | $14.15 | $14.20 | $13.95 | $14.15 | $14.15 | 48,106 |
2018-01-19 | $14.25 | $14.30 | $13.95 | $14.13 | $14.13 | 124,410 |
2018-01-18 | $14.40 | $14.65 | $14.30 | $14.30 | $14.30 | 66,789 |
2018-01-17 | $14.30 | $14.40 | $14.15 | $14.40 | $14.40 | 60,420 |
2018-01-16 | $14.10 | $14.70 | $14.10 | $14.20 | $14.20 | 104,807 |
2018-01-12 | $14.00 | $14.20 | $13.85 | $14.10 | $14.10 | 47,179 |
2018-01-11 | $14.00 | $14.15 | $13.90 | $14.05 | $14.05 | 61,482 |
2018-01-10 | $14.00 | $14.00 | $13.75 | $14.00 | $14.00 | 54,855 |
2018-01-09 | $13.85 | $14.10 | $13.65 | $14.00 | $14.00 | 47,622 |
2018-01-08 | $14.05 | $14.10 | $13.70 | $13.95 | $13.95 | 37,874 |
2018-01-05 | $13.95 | $14.15 | $13.90 | $14.00 | $14.00 | 44,864 |
2018-01-04 | $14.10 | $14.15 | $13.80 | $14.00 | $14.00 | 84,421 |
2018-01-03 | $14.15 | $14.20 | $13.60 | $14.10 | $14.10 | 115,717 |
2018-01-02 | $14.30 | $14.30 | $14.10 | $14.20 | $14.20 | 78,603 |
2017-12-29 | $14.20 | $14.35 | $14.00 | $14.25 | $14.25 | 204,750 |
2017-12-28 | $14.20 | $14.36 | $13.95 | $14.25 | $14.25 | 193,060 |
2017-12-27 | $14.05 | $14.35 | $13.90 | $14.25 | $14.25 | 97,331 |
2017-12-26 | $13.95 | $14.20 | $13.85 | $14.10 | $14.10 | 76,456 |
2017-12-22 | $13.90 | $13.95 | $13.65 | $13.90 | $13.90 | 48,801 |
2017-12-21 | $14.00 | $14.00 | $13.90 | $13.93 | $13.93 | 51,846 |
2017-12-20 | $13.90 | $14.20 | $13.75 | $13.95 | $13.95 | 98,580 |
2017-12-19 | $13.70 | $13.95 | $13.55 | $13.90 | $13.90 | 132,421 |
2017-12-18 | $13.50 | $13.85 | $13.50 | $13.80 | $13.80 | 117,735 |
2017-12-15 | $13.50 | $13.58 | $13.45 | $13.50 | $13.50 | 243,801 |
2017-12-14 | $13.65 | $13.65 | $13.40 | $13.50 | $13.50 | 211,004 |
2017-12-13 | $13.65 | $13.75 | $13.50 | $13.70 | $13.70 | 115,385 |
2017-12-12 | $13.55 | $13.75 | $13.50 | $13.65 | $13.65 | 89,741 |
2017-12-11 | $13.50 | $13.80 | $13.50 | $13.60 | $13.60 | 62,171 |
2017-12-08 | $13.55 | $13.78 | $13.50 | $13.50 | $13.50 | 55,193 |
2017-12-07 | $13.50 | $13.65 | $13.50 | $13.55 | $13.55 | 51,933 |
2017-12-06 | $13.50 | $13.65 | $13.50 | $13.55 | $13.55 | 42,671 |
2017-12-05 | $13.45 | $13.65 | $13.45 | $13.50 | $13.50 | 63,087 |
2017-12-04 | $13.75 | $13.75 | $13.45 | $13.50 | $13.50 | 33,408 |
2017-12-01 | $13.75 | $13.75 | $13.35 | $13.60 | $13.60 | 51,227 |
2017-11-30 | $13.75 | $13.80 | $13.45 | $13.70 | $13.70 | 94,543 |
2017-11-29 | $13.60 | $13.85 | $13.25 | $13.65 | $13.65 | 184,278 |
2017-11-28 | $13.45 | $13.60 | $13.20 | $13.60 | $13.60 | 133,628 |
2017-11-27 | $13.40 | $13.55 | $13.30 | $13.45 | $13.45 | 64,772 |
2017-11-24 | $13.50 | $13.60 | $13.35 | $13.40 | $13.40 | 28,065 |
2017-11-22 | $13.40 | $13.50 | $13.35 | $13.45 | $13.45 | 104,467 |
2017-11-21 | $13.20 | $13.45 | $13.10 | $13.40 | $13.40 | 81,230 |
2017-11-20 | $13.20 | $13.20 | $13.00 | $13.20 | $13.20 | 78,471 |
2017-11-17 | $13.00 | $13.25 | $12.90 | $13.10 | $13.10 | 63,713 |
2017-11-16 | $12.95 | $13.30 | $12.75 | $13.10 | $13.10 | 72,975 |
2017-11-15 | $13.15 | $13.50 | $12.88 | $12.95 | $12.95 | 102,428 |
2017-11-14 | $13.25 | $13.30 | $12.93 | $13.15 | $13.15 | 49,382 |
2017-11-13 | $12.85 | $13.25 | $12.70 | $13.20 | $13.20 | 77,932 |
2017-11-10 | $13.10 | $13.30 | $12.88 | $12.90 | $12.90 | 47,226 |
2017-11-09 | $13.05 | $13.13 | $12.90 | $13.05 | $13.05 | 58,711 |
2017-11-08 | $13.10 | $13.20 | $12.65 | $13.10 | $13.10 | 81,900 |
2017-11-07 | $12.90 | $13.35 | $12.60 | $13.05 | $13.05 | 85,896 |
2017-11-06 | $12.90 | $13.10 | $12.70 | $12.95 | $12.95 | 44,420 |
2017-11-03 | $12.65 | $12.85 | $12.30 | $12.80 | $12.80 | 91,191 |
2017-11-02 | $12.40 | $12.65 | $12.25 | $12.60 | $12.60 | 50,151 |
2017-11-01 | $13.15 | $13.30 | $12.30 | $12.45 | $12.45 | 71,583 |
2017-10-31 | $12.95 | $13.35 | $12.95 | $13.25 | $13.25 | 179,137 |
2017-10-30 | $12.90 | $13.10 | $12.75 | $13.00 | $13.00 | 103,649 |
2017-10-27 | $12.75 | $13.05 | $12.40 | $12.95 | $12.95 | 146,184 |
2017-10-26 | $12.70 | $12.85 | $12.25 | $12.70 | $12.70 | 96,305 |
2017-10-25 | $12.45 | $12.68 | $12.15 | $12.60 | $12.60 | 108,879 |
2017-10-24 | $12.60 | $12.75 | $12.15 | $12.55 | $12.55 | 77,453 |
2017-10-23 | $12.75 | $12.85 | $12.34 | $12.60 | $12.60 | 73,298 |
2017-10-20 | $12.80 | $12.83 | $12.35 | $12.75 | $12.75 | 157,716 |
2017-10-19 | $12.70 | $12.85 | $12.25 | $12.75 | $12.75 | 97,658 |
2017-10-18 | $12.70 | $12.90 | $12.45 | $12.75 | $12.75 | 107,204 |
2017-10-17 | $12.85 | $13.00 | $12.60 | $12.70 | $12.70 | 52,563 |
2017-10-16 | $12.60 | $13.20 | $12.60 | $12.80 | $12.80 | 95,941 |
2017-10-13 | $12.55 | $12.75 | $12.48 | $12.70 | $12.70 | 52,735 |
2017-10-12 | $12.40 | $12.70 | $12.30 | $12.60 | $12.60 | 59,178 |
2017-10-11 | $12.50 | $12.70 | $12.20 | $12.45 | $12.45 | 54,733 |
2017-10-10 | $12.55 | $12.60 | $12.30 | $12.55 | $12.55 | 88,694 |
2017-10-09 | $12.60 | $12.60 | $12.30 | $12.40 | $12.40 | 59,130 |
2017-10-06 | $12.45 | $12.83 | $12.35 | $12.55 | $12.55 | 88,376 |
2017-10-05 | $12.50 | $12.55 | $12.30 | $12.45 | $12.45 | 57,944 |
2017-10-04 | $12.80 | $12.80 | $12.50 | $12.60 | $12.60 | 38,771 |
2017-10-03 | $12.80 | $12.90 | $12.45 | $12.75 | $12.75 | 98,138 |
2017-10-02 | $12.75 | $12.90 | $12.65 | $12.85 | $12.85 | 82,160 |
2017-09-29 | $12.70 | $12.80 | $12.50 | $12.70 | $12.70 | 202,044 |
2017-09-28 | $12.70 | $12.80 | $12.50 | $12.75 | $12.75 | 76,909 |
2017-09-27 | $12.55 | $12.75 | $12.40 | $12.75 | $12.75 | 135,650 |
2017-09-26 | $12.45 | $12.65 | $12.32 | $12.50 | $12.50 | 62,943 |
2017-09-25 | $12.60 | $12.70 | $12.30 | $12.40 | $12.40 | 84,594 |
2017-09-22 | $12.60 | $12.80 | $12.35 | $12.60 | $12.60 | 114,552 |
2017-09-21 | $12.50 | $12.55 | $12.30 | $12.55 | $12.55 | 251,541 |
2017-09-20 | $12.30 | $12.70 | $12.20 | $12.50 | $12.50 | 180,201 |
2017-09-19 | $12.60 | $12.63 | $12.25 | $12.35 | $12.35 | 126,303 |
2017-09-18 | $11.70 | $12.75 | $11.65 | $12.50 | $12.50 | 504,448 |
2017-09-15 | $11.15 | $11.15 | $10.80 | $10.90 | $10.90 | 374,354 |
2017-09-14 | $11.15 | $11.20 | $10.90 | $11.10 | $11.10 | 185,966 |
2017-09-13 | $11.30 | $11.45 | $11.05 | $11.10 | $11.10 | 88,393 |
2017-09-12 | $11.50 | $11.65 | $11.10 | $11.40 | $11.40 | 112,736 |
2017-09-11 | $11.65 | $11.90 | $11.55 | $11.55 | $11.55 | 138,184 |
2017-09-08 | $12.10 | $12.10 | $11.70 | $11.75 | $11.75 | 160,231 |
2017-09-07 | $12.25 | $12.25 | $11.95 | $12.05 | $12.05 | 156,815 |
2017-09-06 | $12.50 | $12.95 | $11.75 | $12.30 | $12.30 | 369,567 |
2017-09-05 | $12.90 | $14.50 | $12.25 | $12.75 | $12.75 | 2,087,000 |
2017-09-01 | $12.15 | $12.20 | $9.65 | $9.70 | $9.70 | 643,600 |
2017-08-31 | $11.95 | $12.30 | $11.75 | $12.20 | $12.20 | 192,708 |
2017-08-30 | $11.10 | $11.95 | $11.05 | $11.85 | $11.85 | 171,403 |
2017-08-29 | $11.20 | $11.40 | $11.00 | $11.10 | $11.10 | 141,446 |
2017-08-28 | $11.30 | $11.40 | $11.10 | $11.25 | $11.25 | 40,388 |
2017-08-25 | $11.05 | $11.30 | $11.00 | $11.25 | $11.25 | 77,643 |
2017-08-24 | $11.15 | $11.20 | $10.95 | $11.00 | $11.00 | 86,866 |
2017-08-23 | $11.25 | $11.45 | $11.05 | $11.10 | $11.10 | 182,359 |
2017-08-22 | $11.30 | $11.35 | $11.00 | $11.30 | $11.30 | 183,028 |
2017-08-21 | $11.25 | $11.40 | $11.15 | $11.30 | $11.30 | 53,365 |
2017-08-18 | $11.10 | $11.38 | $10.60 | $11.30 | $11.30 | 155,556 |
2017-08-17 | $11.60 | $11.60 | $11.00 | $11.10 | $11.10 | 189,083 |
2017-08-16 | $11.95 | $12.05 | $11.50 | $11.60 | $11.60 | 272,856 |
2017-08-15 | $12.15 | $12.15 | $11.80 | $11.95 | $11.95 | 108,782 |
2017-08-14 | $12.15 | $12.40 | $12.10 | $12.20 | $12.20 | 101,403 |
2017-08-11 | $12.35 | $12.35 | $12.05 | $12.15 | $12.15 | 76,923 |
2017-08-10 | $12.35 | $12.45 | $12.25 | $12.30 | $12.30 | 78,405 |
2017-08-09 | $12.45 | $12.50 | $12.35 | $12.40 | $12.40 | 57,118 |
2017-08-08 | $12.15 | $12.50 | $12.15 | $12.50 | $12.50 | 101,288 |
2017-08-07 | $12.10 | $12.20 | $12.00 | $12.15 | $12.15 | 62,348 |
2017-08-04 | $12.40 | $12.60 | $12.05 | $12.10 | $12.10 | 100,275 |
2017-08-03 | $12.50 | $12.65 | $12.40 | $12.50 | $12.50 | 61,938 |
2017-08-02 | $12.70 | $12.70 | $12.50 | $12.55 | $12.55 | 74,668 |
2017-08-01 | $13.05 | $13.05 | $12.50 | $12.70 | $12.70 | 137,432 |
2017-07-31 | $13.00 | $13.40 | $12.60 | $13.00 | $13.00 | 223,271 |
2017-07-28 | $12.80 | $13.05 | $12.35 | $13.00 | $13.00 | 241,555 |
2017-07-27 | $12.80 | $12.90 | $12.38 | $12.85 | $12.85 | 172,853 |
2017-07-26 | $12.80 | $12.88 | $12.60 | $12.80 | $12.80 | 132,544 |
2017-07-25 | $12.90 | $13.10 | $12.50 | $12.85 | $12.85 | 135,288 |
2017-07-24 | $12.80 | $12.90 | $12.58 | $12.75 | $12.75 | 102,267 |
2017-07-21 | $12.75 | $12.78 | $12.35 | $12.70 | $12.70 | 171,388 |
2017-07-20 | $12.45 | $12.70 | $12.00 | $12.70 | $12.70 | 141,985 |
2017-07-19 | $12.50 | $12.50 | $11.98 | $12.45 | $12.45 | 302,880 |
2017-07-18 | $12.80 | $12.80 | $12.24 | $12.45 | $12.45 | 130,120 |
2017-07-17 | $12.70 | $12.78 | $12.68 | $12.75 | $12.75 | 34,548 |
2017-07-14 | $12.45 | $12.70 | $12.45 | $12.70 | $12.70 | 119,739 |
2017-07-13 | $12.55 | $12.75 | $12.25 | $12.70 | $12.70 | 122,007 |
2017-07-12 | $12.45 | $12.60 | $12.40 | $12.50 | $12.50 | 96,555 |
2017-07-11 | $12.80 | $13.05 | $12.23 | $12.60 | $12.60 | 273,689 |
2017-07-10 | $12.60 | $12.85 | $12.40 | $12.75 | $12.75 | 79,205 |
2017-07-07 | $12.45 | $12.60 | $12.43 | $12.60 | $12.60 | 88,588 |
2017-07-06 | $12.95 | $13.00 | $12.50 | $12.50 | $12.50 | 161,424 |
2017-07-05 | $13.30 | $13.45 | $12.95 | $13.00 | $13.00 | 98,854 |
2017-07-03 | $13.65 | $13.65 | $13.20 | $13.30 | $13.30 | 45,086 |
2017-06-30 | $13.60 | $13.79 | $13.25 | $13.50 | $13.50 | 94,493 |
2017-06-29 | $13.25 | $13.65 | $13.05 | $13.60 | $13.60 | 130,336 |
2017-06-28 | $13.20 | $13.60 | $13.05 | $13.40 | $13.40 | 193,013 |
2017-06-27 | $13.55 | $13.55 | $13.05 | $13.15 | $13.15 | 86,159 |
2017-06-26 | $13.30 | $14.10 | $13.30 | $13.55 | $13.55 | 208,755 |
2017-06-23 | $13.55 | $14.05 | $12.85 | $13.35 | $13.35 | 2,465,530 |
2017-06-22 | $13.55 | $13.80 | $13.10 | $13.60 | $13.60 | 217,207 |
2017-06-21 | $13.65 | $13.70 | $13.05 | $13.50 | $13.50 | 268,939 |
2017-06-20 | $13.40 | $13.65 | $12.95 | $13.45 | $13.45 | 141,927 |
2017-06-19 | $13.60 | $13.80 | $13.40 | $13.50 | $13.50 | 173,989 |
2017-06-16 | $13.05 | $13.65 | $12.65 | $13.45 | $13.45 | 891,775 |
2017-06-15 | $13.10 | $13.55 | $12.85 | $13.10 | $13.10 | 288,067 |
2017-06-14 | $13.55 | $13.95 | $12.93 | $13.15 | $13.15 | 322,759 |
2017-06-13 | $14.10 | $14.30 | $13.55 | $13.55 | $13.55 | 268,527 |
2017-06-12 | $14.70 | $14.70 | $14.05 | $14.20 | $14.20 | 123,104 |
2017-06-09 | $14.15 | $14.70 | $14.05 | $14.65 | $14.65 | 104,177 |
2017-06-08 | $13.90 | $14.15 | $13.80 | $14.15 | $14.15 | 154,902 |
2017-06-07 | $14.20 | $14.70 | $13.70 | $13.90 | $13.90 | 164,616 |
2017-06-06 | $14.75 | $14.95 | $14.00 | $14.20 | $14.20 | 168,729 |
2017-06-05 | $14.90 | $15.00 | $14.15 | $14.80 | $14.80 | 240,215 |
2017-06-02 | $15.00 | $15.05 | $14.85 | $14.90 | $14.90 | 168,763 |
2017-06-01 | $15.15 | $15.15 | $14.95 | $15.05 | $15.05 | 78,048 |
2017-05-31 | $15.40 | $15.40 | $14.90 | $15.15 | $15.15 | 157,628 |
2017-05-30 | $15.45 | $15.65 | $15.15 | $15.40 | $15.40 | 55,510 |
2017-05-26 | $15.50 | $15.60 | $15.48 | $15.50 | $15.50 | 62,643 |
2017-05-25 | $15.55 | $15.65 | $15.50 | $15.60 | $15.60 | 47,131 |
2017-05-24 | $15.65 | $15.75 | $15.50 | $15.50 | $15.50 | 53,050 |
2017-05-23 | $15.70 | $15.75 | $15.55 | $15.60 | $15.60 | 49,476 |
2017-05-22 | $15.65 | $15.85 | $15.50 | $15.70 | $15.70 | 68,056 |
2017-05-19 | $15.75 | $15.75 | $15.65 | $15.65 | $15.65 | 48,952 |
2017-05-18 | $15.55 | $15.65 | $15.50 | $15.65 | $15.65 | 42,083 |
2017-05-17 | $15.35 | $15.70 | $15.26 | $15.50 | $15.50 | 62,670 |
2017-05-16 | $15.80 | $15.85 | $15.48 | $15.50 | $15.50 | 69,643 |
2017-05-15 | $15.85 | $16.00 | $15.60 | $15.80 | $15.80 | 70,018 |
2017-05-12 | $15.65 | $15.85 | $15.53 | $15.80 | $15.80 | 64,767 |
2017-05-11 | $15.25 | $15.75 | $15.25 | $15.70 | $15.70 | 80,613 |
2017-05-10 | $15.35 | $15.65 | $15.20 | $15.45 | $15.45 | 65,688 |
2017-05-09 | $15.60 | $15.60 | $15.00 | $15.30 | $15.30 | 97,626 |
2017-05-08 | $15.60 | $15.70 | $15.40 | $15.55 | $15.55 | 42,088 |
2017-05-05 | $15.60 | $15.85 | $15.30 | $15.60 | $15.60 | 55,886 |
2017-05-04 | $15.90 | $16.00 | $15.25 | $15.55 | $15.55 | 75,659 |
2017-05-03 | $16.00 | $16.25 | $15.45 | $15.95 | $15.95 | 270,630 |
2017-05-02 | $15.45 | $15.93 | $14.85 | $15.80 | $15.80 | 250,925 |
2017-05-01 | $15.20 | $15.20 | $14.85 | $15.00 | $15.00 | 54,383 |
2017-04-28 | $15.10 | $15.15 | $14.65 | $15.10 | $15.10 | 120,194 |
2017-04-27 | $15.10 | $15.30 | $14.95 | $15.13 | $15.13 | 106,255 |
2017-04-26 | $14.75 | $15.23 | $14.70 | $15.10 | $15.10 | 77,399 |
2017-04-25 | $15.00 | $15.15 | $14.80 | $14.90 | $14.90 | 80,915 |
2017-04-24 | $15.05 | $15.25 | $14.75 | $14.95 | $14.95 | 109,701 |
2017-04-21 | $14.90 | $15.03 | $14.85 | $14.90 | $14.90 | 74,849 |
2017-04-20 | $15.00 | $15.00 | $14.80 | $14.90 | $14.90 | 57,245 |
2017-04-19 | $14.90 | $15.05 | $14.65 | $14.90 | $14.90 | 94,430 |
2017-04-18 | $14.95 | $14.95 | $14.48 | $14.90 | $14.90 | 117,491 |
2017-04-17 | $14.90 | $15.00 | $14.60 | $15.00 | $15.00 | 52,381 |
2017-04-13 | $14.85 | $15.00 | $14.70 | $14.95 | $14.95 | 62,707 |
2017-04-12 | $14.60 | $14.90 | $14.60 | $14.88 | $14.88 | 75,760 |
2017-04-11 | $15.10 | $15.10 | $14.40 | $14.65 | $14.65 | 220,102 |
2017-04-10 | $15.25 | $15.25 | $15.00 | $15.10 | $15.10 | 251,752 |
2017-04-07 | $15.20 | $15.38 | $15.10 | $15.35 | $15.35 | 179,851 |
2017-04-06 | $15.25 | $15.40 | $15.15 | $15.30 | $15.30 | 163,856 |
2017-04-05 | $15.35 | $15.55 | $15.20 | $15.28 | $15.28 | 339,781 |
2017-04-04 | $15.40 | $15.45 | $15.15 | $15.28 | $15.28 | 343,256 |
2017-04-03 | $15.50 | $15.65 | $15.20 | $15.40 | $15.40 | 486,642 |
2017-03-31 | $14.55 | $15.30 | $14.35 | $15.05 | $15.05 | 380,516 |
2017-03-30 | $14.70 | $14.85 | $14.60 | $14.70 | $14.70 | 73,861 |
2017-03-29 | $14.75 | $14.90 | $14.60 | $14.65 | $14.65 | 102,421 |
2017-03-28 | $14.60 | $14.80 | $14.10 | $14.80 | $14.80 | 160,796 |
2017-03-27 | $14.85 | $14.90 | $14.45 | $14.55 | $14.55 | 180,065 |
2017-03-24 | $14.60 | $14.80 | $14.35 | $14.75 | $14.75 | 167,308 |
2017-03-23 | $14.30 | $14.50 | $14.30 | $14.43 | $14.43 | 91,360 |
2017-03-22 | $14.45 | $14.50 | $14.28 | $14.35 | $14.35 | 91,372 |
2017-03-21 | $14.75 | $14.80 | $14.25 | $14.45 | $14.45 | 165,585 |
2017-03-20 | $14.60 | $14.95 | $14.51 | $14.80 | $14.80 | 111,058 |
2017-03-17 | $14.25 | $14.55 | $13.80 | $14.45 | $14.45 | 2,368 |
2017-03-16 | $14.30 | $14.50 | $13.90 | $14.35 | $14.35 | 1,187 |
2017-03-15 | $14.50 | $14.55 | $14.20 | $14.35 | $14.35 | 41,434 |
2017-03-14 | $14.00 | $14.75 | $14.00 | $14.50 | $14.50 | 406,577 |
2017-03-13 | $14.05 | $14.18 | $13.95 | $14.00 | $14.00 | 55,460 |
2017-03-10 | $13.75 | $14.20 | $13.60 | $14.10 | $14.10 | 82,516 |
2017-03-09 | $14.25 | $14.33 | $13.60 | $13.75 | $13.75 | 74,081 |
2017-03-08 | $14.95 | $14.95 | $14.05 | $14.15 | $14.15 | 112,126 |
2017-03-07 | $14.70 | $15.00 | $14.70 | $14.95 | $14.95 | 66,833 |
2017-03-06 | $14.70 | $14.85 | $14.55 | $14.75 | $14.75 | 40,107 |
2017-03-03 | $15.10 | $15.20 | $14.60 | $14.75 | $14.75 | 95,047 |
2017-03-02 | $14.95 | $15.50 | $14.65 | $14.95 | $14.95 | 181,060 |
2017-03-01 | $14.70 | $15.00 | $14.55 | $14.88 | $14.88 | 83,844 |
2017-02-28 | $14.58 | $14.70 | $14.35 | $14.65 | $14.65 | 57,907 |
2017-02-27 | $14.50 | $14.80 | $14.45 | $14.65 | $14.65 | 80,857 |
2017-02-24 | $14.55 | $14.70 | $14.40 | $14.55 | $14.55 | 104,686 |
2017-02-23 | $14.85 | $14.95 | $14.60 | $14.75 | $14.75 | 85,592 |
2017-02-22 | $14.90 | $15.00 | $14.75 | $14.90 | $14.90 | 73,964 |
2017-02-21 | $14.75 | $15.00 | $14.60 | $14.95 | $14.95 | 97,521 |
2017-02-17 | $14.60 | $14.75 | $14.45 | $14.70 | $14.70 | 99,545 |
2017-02-16 | $14.40 | $14.65 | $14.35 | $14.50 | $14.50 | 52,204 |
2017-02-15 | $14.25 | $14.40 | $14.25 | $14.40 | $14.40 | 57,025 |
2017-02-14 | $14.45 | $14.60 | $14.30 | $14.40 | $14.40 | 93,375 |
2017-02-13 | $14.50 | $14.50 | $14.25 | $14.35 | $14.35 | 78,246 |
2017-02-10 | $14.60 | $14.60 | $14.25 | $14.35 | $14.35 | 50,765 |
2017-02-09 | $14.60 | $14.60 | $14.50 | $14.55 | $14.55 | 108,592 |
2017-02-08 | $14.50 | $14.73 | $14.48 | $14.53 | $14.53 | 81,746 |
2017-02-07 | $14.50 | $15.00 | $14.35 | $14.55 | $14.55 | 255,326 |
2017-02-06 | $14.45 | $14.50 | $14.35 | $14.45 | $14.45 | 53,605 |
2017-02-03 | $14.70 | $14.85 | $14.40 | $14.45 | $14.45 | 74,292 |
2017-02-02 | $14.15 | $14.73 | $14.10 | $14.65 | $14.65 | 72,987 |
2017-02-01 | $14.10 | $14.45 | $14.10 | $14.15 | $14.15 | 67,732 |
2017-01-31 | $13.80 | $14.20 | $13.80 | $14.05 | $14.05 | 128,046 |
2017-01-30 | $14.50 | $14.60 | $14.00 | $14.30 | $14.30 | 102,868 |
2017-01-27 | $14.65 | $15.00 | $14.40 | $14.80 | $14.80 | 196,021 |
2017-01-26 | $14.75 | $14.90 | $14.45 | $14.80 | $14.80 | 307,541 |
2017-01-25 | $13.15 | $15.10 | $12.95 | $14.60 | $14.60 | 1,184,520 |
2017-01-24 | $12.10 | $12.75 | $12.10 | $12.70 | $12.70 | 70,081 |
2017-01-23 | $12.50 | $12.75 | $12.05 | $12.10 | $12.10 | 80,062 |
2017-01-20 | $11.65 | $12.50 | $11.65 | $12.50 | $12.50 | 80,786 |
2017-01-19 | $12.00 | $12.00 | $11.40 | $11.70 | $11.70 | 74,286 |
2017-01-18 | $11.70 | $12.10 | $11.62 | $12.05 | $12.05 | 83,827 |
2017-01-17 | $11.70 | $11.85 | $11.60 | $11.70 | $11.70 | 65,874 |
2017-01-13 | $11.90 | $12.00 | $11.45 | $11.70 | $11.70 | 94,994 |
2017-01-12 | $12.05 | $12.25 | $11.58 | $11.95 | $11.95 | 67,476 |
2017-01-11 | $12.05 | $12.10 | $11.85 | $12.00 | $12.00 | 49,049 |
2017-01-10 | $12.00 | $12.15 | $11.95 | $12.05 | $12.05 | 66,185 |
2017-01-09 | $12.35 | $12.35 | $12.05 | $12.10 | $12.10 | 59,575 |
2017-01-06 | $12.45 | $12.45 | $12.06 | $12.35 | $12.35 | 53,464 |
2017-01-05 | $13.00 | $13.38 | $12.40 | $12.45 | $12.45 | 317,959 |
2017-01-04 | $12.45 | $12.95 | $12.40 | $12.95 | $12.95 | 175,078 |
2017-01-03 | $12.75 | $12.75 | $11.85 | $12.25 | $12.25 | 84,389 |
2016-12-30 | $12.40 | $12.65 | $12.05 | $12.50 | $12.50 | 137,622 |
2016-12-29 | $12.60 | $12.70 | $12.05 | $12.20 | $12.20 | 244,534 |
2016-12-28 | $12.15 | $12.70 | $11.95 | $12.65 | $12.65 | 200,013 |
2016-12-27 | $11.45 | $12.25 | $11.40 | $12.05 | $12.05 | 205,867 |
2016-12-23 | $11.70 | $11.75 | $11.35 | $11.45 | $11.45 | 44,009 |
2016-12-22 | $11.80 | $11.90 | $11.40 | $11.70 | $11.70 | 124,283 |
2016-12-21 | $11.10 | $12.05 | $11.05 | $11.80 | $11.80 | 253,298 |
2016-12-20 | $10.95 | $11.30 | $10.90 | $11.20 | $11.20 | 99,189 |
2016-12-19 | $10.90 | $11.05 | $10.60 | $10.95 | $10.95 | 204,604 |
2016-12-16 | $11.10 | $11.25 | $10.90 | $10.95 | $10.95 | 485,959 |
2016-12-15 | $10.95 | $11.20 | $10.75 | $11.20 | $11.20 | 170,550 |
2016-12-14 | $10.95 | $11.30 | $10.70 | $10.90 | $10.90 | 320,069 |
2016-12-13 | $10.40 | $10.95 | $10.28 | $10.90 | $10.90 | 352,288 |
2016-12-12 | $10.20 | $10.35 | $9.85 | $10.30 | $10.30 | 152,451 |
2016-12-09 | $10.20 | $10.70 | $10.20 | $10.25 | $10.25 | 406,523 |
2016-12-08 | $10.25 | $10.40 | $10.10 | $10.20 | $10.20 | 240,059 |
2016-12-07 | $10.15 | $10.30 | $10.10 | $10.15 | $10.15 | 362,515 |
2016-12-06 | $10.30 | $10.45 | $10.20 | $10.35 | $10.35 | 357,131 |
2016-12-05 | $10.20 | $10.30 | $10.05 | $10.25 | $10.25 | 228,459 |
2016-12-02 | $10.25 | $10.30 | $10.10 | $10.20 | $10.20 | 103,815 |
2016-12-01 | $10.00 | $10.35 | $9.90 | $10.20 | $10.20 | 640,920 |
2016-11-30 | $10.30 | $10.83 | $10.30 | $10.40 | $10.40 | 381,273 |
2016-11-29 | $10.40 | $10.50 | $10.30 | $10.35 | $10.35 | 144,881 |
2016-11-28 | $10.45 | $10.45 | $10.11 | $10.40 | $10.40 | 103,265 |
2016-11-25 | $10.50 | $10.50 | $10.20 | $10.30 | $10.30 | 78,703 |
2016-11-23 | $10.10 | $10.40 | $10.10 | $10.35 | $10.35 | 254,319 |
2016-11-22 | $9.90 | $10.15 | $9.90 | $10.00 | $10.00 | 209,535 |
2016-11-21 | $9.35 | $9.85 | $9.35 | $9.70 | $9.70 | 198,208 |
2016-11-18 | $9.25 | $9.35 | $9.13 | $9.30 | $9.30 | 505,760 |
2016-11-17 | $9.25 | $9.30 | $9.15 | $9.25 | $9.25 | 232,130 |
2016-11-16 | $8.95 | $9.30 | $8.90 | $9.05 | $9.05 | 157,643 |
2016-11-15 | $8.90 | $9.00 | $8.85 | $8.95 | $8.95 | 217,734 |
2016-11-14 | $8.30 | $8.90 | $8.30 | $8.85 | $8.85 | 301,416 |
2016-11-11 | $7.75 | $8.20 | $7.75 | $8.20 | $8.20 | 98,010 |
2016-11-10 | $8.00 | $8.75 | $7.70 | $7.85 | $7.85 | 18,473 |
2016-11-09 | $7.85 | $8.55 | $7.80 | $8.05 | $8.05 | 259,491 |
2016-11-08 | $7.05 | $7.20 | $7.05 | $7.10 | $7.10 | 11,418 |
2016-11-07 | $6.97 | $7.20 | $6.95 | $7.20 | $7.20 | 15,558 |
2016-11-04 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 6,974 |
2016-11-03 | $6.95 | $7.05 | $6.95 | $7.00 | $7.00 | 11,220 |
2016-11-02 | $6.90 | $7.05 | $6.85 | $6.95 | $6.95 | 32,644 |
2016-11-01 | $7.36 | $7.40 | $6.90 | $6.95 | $6.95 | 91,547 |
2016-10-31 | $7.30 | $7.45 | $6.90 | $7.40 | $7.40 | 32,189 |
2016-10-28 | $7.30 | $7.60 | $7.25 | $7.45 | $7.45 | 33,706 |
2016-10-27 | $7.30 | $7.30 | $7.10 | $7.30 | $7.30 | 28,855 |
2016-10-26 | $7.30 | $7.30 | $7.00 | $7.30 | $7.30 | 11,004 |
2016-10-25 | $7.26 | $7.30 | $7.25 | $7.30 | $7.30 | 17,646 |
2016-10-24 | $7.20 | $7.35 | $7.20 | $7.25 | $7.25 | 25,872 |
2016-10-21 | $6.95 | $7.15 | $6.95 | $7.15 | $7.15 | 4,055 |
2016-10-20 | $7.35 | $7.40 | $6.95 | $7.00 | $7.00 | 7,140 |
2016-10-19 | $6.95 | $7.15 | $6.95 | $7.05 | $7.05 | 37,166 |
2016-10-18 | $7.20 | $7.20 | $6.95 | $7.05 | $7.05 | 18,106 |
2016-10-17 | $6.85 | $7.28 | $6.85 | $7.20 | $7.20 | 19,098 |
2016-10-14 | $7.31 | $7.35 | $7.01 | $7.04 | $7.04 | 3,649 |
2016-10-13 | $7.10 | $7.30 | $7.10 | $7.25 | $7.25 | 6,489 |
2016-10-12 | $7.00 | $7.25 | $6.95 | $7.20 | $7.20 | 25,422 |
2016-10-11 | $6.95 | $7.05 | $6.95 | $7.03 | $7.03 | 12,795 |
2016-10-10 | $6.90 | $7.03 | $6.90 | $7.02 | $7.02 | 7,589 |
2016-10-07 | $6.90 | $7.32 | $6.85 | $6.87 | $6.87 | 6,149 |
2016-10-06 | $6.86 | $6.97 | $6.80 | $6.95 | $6.95 | 17,521 |
2016-10-05 | $7.07 | $7.07 | $6.86 | $6.97 | $6.97 | 68,686 |
2016-10-04 | $7.30 | $7.30 | $6.98 | $7.02 | $7.02 | 60,574 |
2016-10-03 | $7.63 | $7.63 | $7.29 | $7.34 | $7.34 | 14,212 |
2016-09-30 | $7.08 | $7.63 | $7.04 | $7.41 | $7.41 | 38,666 |
2016-09-29 | $7.16 | $7.40 | $7.15 | $7.30 | $7.30 | 224,452 |
2016-09-28 | $7.02 | $7.26 | $6.97 | $7.16 | $7.16 | 15,410 |
2016-09-27 | $6.96 | $7.10 | $6.96 | $7.08 | $7.08 | 5,977 |
2016-09-26 | $7.09 | $7.09 | $6.96 | $7.03 | $7.03 | 13,952 |
2016-09-23 | $6.85 | $7.08 | $6.85 | $7.07 | $7.07 | 18,004 |
2016-09-22 | $7.19 | $7.27 | $6.76 | $6.81 | $6.81 | 34,774 |
2016-09-21 | $7.18 | $7.44 | $7.03 | $7.07 | $7.07 | 17,513 |
2016-09-20 | $7.03 | $7.20 | $7.03 | $7.18 | $7.18 | 10,528 |
2016-09-19 | $7.03 | $7.03 | $6.96 | $6.99 | $6.99 | 11,722 |
2016-09-16 | $6.90 | $7.12 | $6.70 | $7.03 | $7.03 | 118,345 |
2016-09-15 | $7.11 | $7.11 | $6.96 | $7.07 | $7.07 | 19,185 |
2016-09-14 | $6.81 | $7.05 | $6.76 | $7.02 | $7.02 | 42,751 |
2016-09-13 | $7.00 | $7.08 | $6.90 | $6.91 | $6.91 | 15,605 |
2016-09-12 | $6.98 | $7.26 | $6.98 | $7.05 | $7.05 | 21,853 |
2016-09-09 | $7.46 | $7.46 | $7.01 | $7.06 | $7.06 | 34,454 |
2016-09-08 | $7.50 | $7.50 | $7.30 | $7.33 | $7.33 | 24,016 |
2016-09-07 | $7.43 | $7.62 | $7.32 | $7.51 | $7.51 | 47,094 |
2016-09-06 | $7.60 | $7.67 | $7.34 | $7.36 | $7.36 | 35,907 |
2016-09-02 | $7.81 | $7.81 | $7.60 | $7.65 | $7.65 | 12,702 |
2016-09-01 | $7.79 | $7.80 | $7.61 | $7.75 | $7.75 | 9,289 |
2016-08-31 | $7.71 | $7.84 | $7.66 | $7.77 | $7.77 | 40,356 |
2016-08-30 | $7.73 | $7.85 | $7.71 | $7.77 | $7.77 | 23,917 |
2016-08-29 | $7.40 | $7.69 | $7.32 | $7.66 | $7.66 | 38,025 |
2016-08-26 | $7.60 | $7.64 | $7.27 | $7.32 | $7.32 | 29,804 |
2016-08-25 | $7.95 | $8.03 | $7.62 | $7.65 | $7.65 | 63,933 |
2016-08-24 | $7.99 | $8.02 | $7.90 | $7.95 | $7.95 | 23,262 |
2016-08-23 | $7.85 | $8.08 | $7.80 | $7.97 | $7.97 | 56,529 |
2016-08-22 | $7.87 | $7.87 | $7.73 | $7.80 | $7.80 | 29,714 |
2016-08-19 | $7.78 | $7.85 | $7.61 | $7.85 | $7.85 | 39,140 |
2016-08-18 | $7.77 | $7.87 | $7.67 | $7.70 | $7.70 | 40,282 |
2016-08-17 | $7.91 | $8.00 | $7.81 | $7.84 | $7.84 | 52,831 |
2016-08-16 | $7.71 | $7.90 | $7.71 | $7.90 | $7.90 | 79,749 |
2016-08-15 | $7.75 | $7.80 | $7.57 | $7.66 | $7.66 | 80,390 |
2016-08-12 | $7.85 | $7.85 | $7.64 | $7.80 | $7.80 | 54,303 |
2016-08-11 | $7.75 | $8.00 | $7.68 | $7.87 | $7.87 | 169,739 |
2016-08-10 | $7.39 | $7.75 | $7.39 | $7.70 | $7.70 | 140,378 |
2016-08-09 | $7.18 | $7.40 | $7.06 | $7.40 | $7.40 | 172,088 |
2016-08-08 | $6.92 | $7.12 | $6.92 | $7.05 | $7.05 | 95,656 |
2016-08-05 | $6.85 | $6.94 | $6.72 | $6.94 | $6.94 | 40,867 |
2016-08-04 | $6.72 | $6.85 | $6.72 | $6.79 | $6.79 | 32,033 |
2016-08-03 | $6.65 | $6.76 | $6.57 | $6.70 | $6.70 | 26,285 |
2016-08-02 | $6.51 | $6.78 | $6.51 | $6.67 | $6.67 | 23,870 |
2016-08-01 | $6.75 | $7.02 | $6.38 | $6.44 | $6.44 | 60,533 |
2016-07-29 | $6.80 | $6.97 | $6.80 | $6.96 | $6.96 | 31,029 |
2016-07-28 | $6.80 | $6.86 | $6.78 | $6.85 | $6.85 | 22,969 |
2016-07-27 | $6.80 | $6.85 | $6.73 | $6.75 | $6.75 | 14,011 |
2016-07-26 | $6.65 | $6.85 | $6.65 | $6.73 | $6.73 | 24,489 |
2016-07-25 | $7.00 | $7.20 | $6.80 | $6.85 | $6.85 | 83,477 |
2016-07-22 | $6.81 | $7.13 | $6.81 | $6.99 | $6.99 | 151,025 |
2016-07-21 | $6.83 | $6.86 | $6.77 | $6.85 | $6.85 | 26,704 |
2016-07-20 | $6.76 | $6.87 | $6.70 | $6.86 | $6.86 | 60,647 |
2016-07-19 | $7.38 | $7.38 | $6.72 | $6.81 | $6.81 | 129,244 |
2016-07-18 | $6.66 | $6.77 | $6.54 | $6.75 | $6.75 | 68,999 |
2016-07-15 | $6.79 | $6.92 | $6.66 | $6.72 | $6.72 | 107,623 |
2016-07-14 | $6.60 | $6.72 | $6.51 | $6.68 | $6.68 | 111,713 |
2016-07-13 | $6.62 | $6.70 | $6.41 | $6.65 | $6.65 | 123,111 |
2016-07-12 | $6.45 | $7.17 | $6.32 | $6.67 | $6.67 | 322,243 |
2016-07-11 | $6.30 | $6.52 | $6.27 | $6.41 | $6.41 | 26,167 |
2016-07-08 | $6.45 | $6.49 | $6.23 | $6.34 | $6.34 | 47,995 |
2016-07-07 | $5.98 | $6.45 | $5.97 | $6.38 | $6.38 | 70,615 |
2016-07-06 | $5.82 | $6.01 | $5.82 | $5.90 | $5.90 | 12,004 |
2016-07-05 | $5.79 | $5.92 | $5.64 | $5.89 | $5.89 | 36,991 |
2016-07-01 | $5.93 | $5.95 | $5.69 | $5.81 | $5.81 | 28,510 |
2016-06-30 | $5.64 | $5.93 | $5.64 | $5.87 | $5.87 | 23,605 |
2016-06-29 | $5.40 | $5.83 | $5.40 | $5.64 | $5.64 | 34,548 |
2016-06-28 | $5.22 | $5.65 | $5.15 | $5.53 | $5.53 | 47,890 |
2016-06-27 | $5.31 | $5.59 | $5.11 | $5.18 | $5.18 | 29,899 |
2016-06-24 | $5.41 | $5.62 | $5.32 | $5.32 | $5.32 | 29,868 |
2016-06-23 | $5.55 | $5.60 | $5.43 | $5.45 | $5.45 | 62,124 |
2016-06-22 | $5.61 | $5.80 | $5.52 | $5.56 | $5.56 | 72,078 |
2016-06-21 | $5.96 | $6.09 | $5.55 | $5.65 | $5.65 | 47,946 |
2016-06-20 | $5.65 | $6.00 | $5.49 | $5.93 | $5.93 | 55,705 |
2016-06-17 | $5.71 | $5.74 | $5.52 | $5.59 | $5.59 | 417,142 |
2016-06-16 | $5.66 | $5.74 | $5.56 | $5.65 | $5.65 | 87,515 |
2016-06-15 | $5.97 | $5.98 | $5.50 | $5.70 | $5.70 | 110,339 |
2016-06-14 | $5.76 | $6.00 | $5.62 | $5.96 | $5.96 | 84,523 |
2016-06-13 | $5.80 | $5.81 | $5.46 | $5.68 | $5.68 | 83,486 |
2016-06-10 | $6.22 | $6.48 | $5.75 | $5.85 | $5.85 | 69,094 |
2016-06-09 | $5.93 | $6.31 | $5.90 | $6.30 | $6.30 | 42,598 |
2016-06-08 | $6.07 | $6.15 | $5.79 | $5.87 | $5.87 | 60,453 |
2016-06-07 | $6.10 | $6.29 | $5.93 | $5.94 | $5.94 | 32,757 |
2016-06-06 | $5.97 | $6.24 | $5.95 | $6.23 | $6.23 | 22,344 |
2016-06-03 | $5.90 | $6.31 | $5.88 | $5.90 | $5.90 | 38,898 |
2016-06-02 | $6.01 | $6.13 | $5.79 | $5.87 | $5.87 | 80,596 |
2016-06-01 | $6.05 | $6.14 | $6.00 | $6.02 | $6.02 | 30,410 |
2016-05-31 | $6.27 | $6.28 | $6.05 | $6.09 | $6.09 | 25,643 |
2016-05-27 | $6.27 | $6.40 | $6.18 | $6.23 | $6.23 | 41,668 |
2016-05-26 | $6.65 | $6.65 | $6.12 | $6.32 | $6.32 | 92,015 |
2016-05-25 | $6.67 | $6.67 | $6.38 | $6.48 | $6.48 | 144,117 |
2016-05-24 | $5.97 | $6.59 | $5.97 | $6.54 | $6.54 | 53,336 |
2016-05-23 | $5.91 | $5.98 | $5.83 | $5.97 | $5.97 | 5,972 |
2016-05-20 | $5.87 | $5.90 | $5.76 | $5.80 | $5.80 | 12,603 |
2016-05-19 | $5.72 | $5.97 | $5.70 | $5.89 | $5.89 | 24,522 |
2016-05-18 | $6.03 | $6.06 | $5.78 | $5.83 | $5.83 | 19,326 |
2016-05-17 | $5.82 | $6.05 | $5.82 | $5.95 | $5.95 | 79,583 |
2016-05-16 | $6.01 | $6.10 | $5.47 | $5.88 | $5.88 | 101,713 |
2016-05-13 | $6.13 | $6.20 | $5.93 | $5.96 | $5.96 | 26,715 |
2016-05-12 | $6.42 | $6.71 | $6.05 | $6.13 | $6.13 | 50,467 |
2016-05-11 | $7.00 | $7.05 | $6.36 | $6.42 | $6.42 | 130,738 |
2016-05-10 | $6.60 | $7.66 | $6.49 | $6.94 | $6.94 | 275,175 |
2016-05-09 | $6.54 | $6.76 | $6.30 | $6.56 | $6.56 | 71,310 |
2016-05-06 | $6.20 | $6.47 | $6.04 | $6.47 | $6.47 | 56,547 |
2016-05-05 | $5.89 | $6.14 | $5.89 | $6.10 | $6.10 | 12,223 |
2016-05-04 | $6.17 | $6.19 | $5.83 | $5.83 | $5.83 | 45,375 |
2016-05-03 | $6.40 | $6.68 | $6.13 | $6.15 | $6.15 | 30,093 |
2016-05-02 | $6.55 | $6.61 | $6.47 | $6.47 | $6.47 | 61,673 |
2016-04-29 | $6.34 | $6.57 | $6.34 | $6.49 | $6.49 | 79,669 |
2016-04-28 | $6.01 | $6.44 | $6.00 | $6.40 | $6.40 | 68,249 |
2016-04-27 | $5.59 | $6.13 | $5.50 | $5.95 | $5.95 | 44,644 |
2016-04-26 | $5.61 | $5.75 | $5.50 | $5.60 | $5.60 | 68,812 |
2016-04-25 | $5.33 | $5.56 | $5.33 | $5.54 | $5.54 | 36,524 |
2016-04-22 | $5.28 | $5.50 | $5.25 | $5.36 | $5.36 | 46,625 |
2016-04-21 | $5.23 | $5.37 | $5.20 | $5.37 | $5.37 | 17,291 |
2016-04-20 | $5.18 | $5.32 | $5.16 | $5.27 | $5.27 | 30,312 |
2016-04-19 | $5.11 | $5.24 | $5.10 | $5.18 | $5.18 | 13,153 |
2016-04-18 | $5.27 | $5.33 | $5.15 | $5.17 | $5.17 | 36,774 |
2016-04-15 | $5.16 | $5.41 | $5.11 | $5.24 | $5.24 | 60,659 |
2016-04-14 | $5.17 | $5.20 | $5.13 | $5.15 | $5.15 | 9,588 |
2016-04-13 | $5.06 | $5.25 | $5.05 | $5.14 | $5.14 | 25,433 |
2016-04-12 | $5.09 | $5.16 | $5.02 | $5.12 | $5.12 | 19,771 |
2016-04-11 | $5.19 | $5.20 | $5.00 | $5.00 | $5.00 | 34,394 |
2016-04-08 | $5.20 | $5.24 | $5.17 | $5.18 | $5.18 | 4,865 |
2016-04-07 | $5.10 | $5.30 | $5.10 | $5.21 | $5.21 | 27,979 |
2016-04-06 | $5.11 | $5.29 | $4.98 | $5.14 | $5.14 | 12,311 |
2016-04-05 | $5.31 | $5.31 | $5.01 | $5.07 | $5.07 | 14,400 |
2016-04-04 | $5.02 | $5.28 | $4.98 | $5.23 | $5.23 | 14,850 |
2016-04-01 | $5.24 | $5.26 | $5.06 | $5.09 | $5.09 | 46,722 |
2016-03-31 | $5.10 | $5.43 | $5.03 | $5.22 | $5.22 | 131,103 |
2016-03-30 | $5.08 | $5.17 | $4.92 | $5.12 | $5.12 | 56,297 |
2016-03-29 | $4.51 | $5.12 | $4.44 | $5.07 | $5.07 | 92,891 |
2016-03-28 | $4.54 | $4.57 | $4.27 | $4.55 | $4.55 | 30,560 |
2016-03-24 | $4.08 | $4.54 | $4.04 | $4.53 | $4.53 | 79,845 |
2016-03-23 | $4.14 | $4.21 | $4.03 | $4.04 | $4.04 | 50,864 |
2016-03-22 | $4.25 | $4.28 | $4.05 | $4.12 | $4.12 | 42,861 |
2016-03-21 | $4.26 | $4.32 | $4.05 | $4.26 | $4.26 | 57,848 |
2016-03-18 | $4.87 | $4.92 | $4.10 | $4.26 | $4.26 | 650,188 |
2016-03-17 | $4.94 | $4.97 | $4.62 | $4.82 | $4.82 | 99,182 |
2016-03-16 | $4.87 | $4.98 | $4.80 | $4.90 | $4.90 | 60,645 |
2016-03-15 | $5.14 | $5.14 | $4.85 | $4.92 | $4.92 | 57,341 |
2016-03-14 | $5.07 | $5.38 | $4.93 | $5.18 | $5.18 | 254,345 |
2016-03-11 | $5.19 | $5.33 | $5.02 | $5.12 | $5.12 | 60,423 |
2016-03-10 | $5.03 | $5.42 | $4.99 | $5.05 | $5.05 | 89,511 |
2016-03-09 | $5.01 | $5.10 | $4.99 | $5.03 | $5.03 | 16,420 |
2016-03-08 | $5.04 | $5.17 | $4.95 | $4.99 | $4.99 | 33,743 |
2016-03-07 | $5.12 | $5.20 | $5.00 | $5.06 | $5.06 | 39,976 |
2016-03-04 | $4.85 | $5.28 | $4.75 | $5.11 | $5.11 | 64,579 |
2016-03-03 | $5.06 | $5.25 | $4.80 | $4.80 | $4.80 | 53,416 |
2016-03-02 | $4.70 | $5.06 | $4.70 | $4.99 | $4.99 | 92,463 |
2016-03-01 | $4.84 | $4.96 | $4.70 | $4.71 | $4.71 | 31,905 |
2016-02-29 | $4.83 | $4.84 | $4.34 | $4.84 | $4.84 | 70,040 |
2016-02-26 | $4.39 | $4.97 | $4.19 | $4.61 | $4.61 | 118,965 |
2016-02-25 | $4.61 | $4.68 | $4.35 | $4.39 | $4.39 | 37,993 |
2016-02-24 | $5.02 | $5.25 | $4.51 | $4.64 | $4.64 | 61,063 |
2016-02-23 | $5.66 | $5.66 | $4.91 | $5.04 | $5.04 | 114,279 |
2016-02-22 | $5.70 | $5.82 | $5.65 | $5.65 | $5.65 | 58,262 |
2016-02-19 | $5.80 | $5.80 | $5.71 | $5.72 | $5.72 | 38,582 |
2016-02-18 | $5.81 | $5.81 | $5.68 | $5.79 | $5.79 | 35,487 |
2016-02-17 | $5.84 | $5.84 | $5.72 | $5.82 | $5.82 | 68,541 |
2016-02-16 | $5.42 | $5.85 | $5.38 | $5.80 | $5.80 | 123,384 |
2016-02-12 | $5.34 | $5.38 | $5.30 | $5.38 | $5.38 | 19,607 |
2016-02-11 | $5.20 | $5.34 | $5.20 | $5.27 | $5.27 | 24,715 |
2016-02-10 | $5.23 | $5.30 | $5.20 | $5.25 | $5.25 | 32,042 |
2016-02-09 | $5.45 | $5.47 | $5.15 | $5.26 | $5.26 | 62,499 |
2016-02-08 | $5.45 | $5.50 | $5.34 | $5.48 | $5.48 | 44,040 |
2016-02-05 | $5.33 | $5.73 | $5.30 | $5.50 | $5.50 | 73,191 |
2016-02-04 | $5.37 | $5.70 | $5.27 | $5.37 | $5.37 | 94,946 |
2016-02-03 | $5.30 | $5.40 | $5.13 | $5.30 | $5.30 | 33,781 |
2016-02-02 | $5.48 | $5.60 | $5.25 | $5.26 | $5.26 | 38,198 |
2016-02-01 | $5.58 | $5.82 | $5.52 | $5.53 | $5.53 | 43,321 |
2016-01-29 | $5.24 | $5.57 | $5.24 | $5.55 | $5.55 | 41,221 |
2016-01-28 | $5.12 | $5.30 | $5.12 | $5.25 | $5.25 | 33,440 |
2016-01-27 | $5.21 | $5.25 | $5.09 | $5.16 | $5.16 | 15,872 |
2016-01-26 | $5.30 | $5.33 | $5.15 | $5.23 | $5.23 | 44,165 |
2016-01-25 | $5.50 | $5.63 | $5.30 | $5.30 | $5.30 | 24,222 |
2016-01-22 | $5.58 | $5.73 | $5.49 | $5.54 | $5.54 | 115,410 |
2016-01-21 | $5.30 | $5.53 | $5.30 | $5.52 | $5.52 | 43,853 |
2016-01-20 | $5.30 | $5.34 | $5.09 | $5.32 | $5.32 | 84,540 |
2016-01-19 | $5.36 | $5.39 | $5.25 | $5.34 | $5.34 | 62,476 |
2016-01-15 | $5.71 | $5.71 | $5.30 | $5.43 | $5.43 | 67,208 |
2016-01-14 | $5.75 | $5.82 | $5.35 | $5.55 | $5.55 | 122,272 |
2016-01-13 | $5.38 | $5.75 | $5.35 | $5.41 | $5.41 | 55,065 |
2016-01-12 | $5.35 | $5.45 | $5.30 | $5.39 | $5.39 | 35,875 |
2016-01-11 | $5.37 | $5.82 | $5.26 | $5.33 | $5.33 | 125,649 |
2016-01-08 | $5.46 | $5.58 | $4.86 | $5.31 | $5.31 | 119,054 |
2016-01-07 | $5.58 | $5.59 | $5.22 | $5.28 | $5.28 | 115,519 |
2016-01-06 | $5.65 | $5.99 | $5.50 | $5.66 | $5.66 | 170,145 |
2016-01-05 | $5.74 | $5.74 | $5.23 | $5.69 | $5.69 | 208,493 |
2016-01-04 | $5.17 | $6.13 | $5.06 | $5.76 | $5.76 | 583,905 |
2015-12-31 | $5.30 | $5.45 | $5.15 | $5.26 | $5.26 | 391,449 |
2015-12-30 | $4.16 | $5.78 | $4.10 | $5.30 | $5.30 | 1,559,218 |
2015-12-29 | $4.19 | $4.24 | $4.09 | $4.17 | $4.17 | 114,406 |
2015-12-28 | $4.19 | $4.31 | $4.14 | $4.21 | $4.21 | 57,478 |
2015-12-24 | $4.19 | $4.27 | $4.15 | $4.24 | $4.24 | 18,434 |
2015-12-23 | $3.85 | $4.36 | $3.85 | $4.19 | $4.19 | 175,208 |
2015-12-22 | $3.90 | $3.92 | $3.68 | $3.85 | $3.85 | 184,281 |
2015-12-21 | $3.87 | $3.92 | $3.72 | $3.82 | $3.82 | 157,273 |
2015-12-18 | $3.98 | $4.60 | $3.79 | $3.82 | $3.82 | 1,106,232 |
2015-12-17 | $4.26 | $4.30 | $3.86 | $4.04 | $4.04 | 151,330 |
2015-12-16 | $4.27 | $4.44 | $4.11 | $4.21 | $4.21 | 85,690 |
2015-12-15 | $4.44 | $4.48 | $4.20 | $4.20 | $4.20 | 84,588 |
2015-12-14 | $4.28 | $4.50 | $4.15 | $4.43 | $4.43 | 154,428 |
2015-12-11 | $4.30 | $4.39 | $4.18 | $4.20 | $4.20 | 72,325 |
2015-12-10 | $4.09 | $4.35 | $4.09 | $4.30 | $4.30 | 40,080 |
2015-12-09 | $4.15 | $4.24 | $4.08 | $4.09 | $4.09 | 35,051 |
2015-12-08 | $4.12 | $4.14 | $4.00 | $4.11 | $4.11 | 28,837 |
2015-12-07 | $4.22 | $4.22 | $4.03 | $4.14 | $4.14 | 37,851 |
2015-12-04 | $4.41 | $4.42 | $4.07 | $4.25 | $4.25 | 71,793 |
2015-12-03 | $4.60 | $4.60 | $4.00 | $4.25 | $4.25 | 198,115 |
2015-12-02 | $3.82 | $4.10 | $3.82 | $4.02 | $4.02 | 91,273 |
2015-12-01 | $3.73 | $3.89 | $3.65 | $3.79 | $3.79 | 83,813 |
2015-11-30 | $3.65 | $3.84 | $3.62 | $3.73 | $3.73 | 67,126 |
2015-11-27 | $3.62 | $3.74 | $3.56 | $3.61 | $3.61 | 29,943 |
2015-11-25 | $3.46 | $3.69 | $3.43 | $3.65 | $3.65 | 84,638 |
2015-11-24 | $3.25 | $4.78 | $3.17 | $3.50 | $3.50 | 520,237 |
2015-11-23 | $3.19 | $3.41 | $3.15 | $3.20 | $3.20 | 110,587 |
2015-11-20 | $3.12 | $3.20 | $3.08 | $3.20 | $3.20 | 36,579 |
2015-11-19 | $3.20 | $3.50 | $3.00 | $3.13 | $3.13 | 123,011 |
2015-11-18 | $3.12 | $3.17 | $3.07 | $3.16 | $3.16 | 29,210 |
2015-11-17 | $3.09 | $3.29 | $3.06 | $3.09 | $3.09 | 79,182 |
2015-11-16 | $3.08 | $3.10 | $3.03 | $3.03 | $3.03 | 41,003 |
2015-11-13 | $3.00 | $3.16 | $3.00 | $3.06 | $3.06 | 48,757 |
2015-11-12 | $3.10 | $3.20 | $2.95 | $2.98 | $2.98 | 90,847 |
2015-11-11 | $3.05 | $3.20 | $3.05 | $3.18 | $3.18 | 34,227 |
2015-11-10 | $3.08 | $3.10 | $3.01 | $3.05 | $3.05 | 89,084 |
2015-11-09 | $3.47 | $3.47 | $3.02 | $3.07 | $3.07 | 146,879 |
2015-11-06 | $3.41 | $3.59 | $3.20 | $3.32 | $3.32 | 160,729 |
2015-11-05 | $3.58 | $3.60 | $3.45 | $3.48 | $3.48 | 135,930 |
2015-11-04 | $3.52 | $3.75 | $3.40 | $3.59 | $3.59 | 158,000 |
2015-11-03 | $3.25 | $3.58 | $3.25 | $3.54 | $3.54 | 63,787 |
2015-11-02 | $3.44 | $3.55 | $3.37 | $3.52 | $3.52 | 77,229 |
2015-10-30 | $3.38 | $3.42 | $3.25 | $3.42 | $3.42 | 119,761 |
2015-10-29 | $3.34 | $3.40 | $3.26 | $3.30 | $3.30 | 110,982 |
2015-10-28 | $3.33 | $3.50 | $3.25 | $3.35 | $3.35 | 117,931 |
2015-10-27 | $3.56 | $3.60 | $3.28 | $3.33 | $3.33 | 105,379 |
2015-10-26 | $3.58 | $3.64 | $3.25 | $3.54 | $3.54 | 288,246 |
2015-10-23 | $3.97 | $4.24 | $3.59 | $3.60 | $3.60 | 527,000 |
2015-10-22 | $3.36 | $3.98 | $3.36 | $3.94 | $3.94 | 235,045 |
2015-10-21 | $3.53 | $3.53 | $3.33 | $3.46 | $3.46 | 188,979 |
2015-10-20 | $3.82 | $3.90 | $3.51 | $3.56 | $3.56 | 316,902 |
2015-10-19 | $3.52 | $3.84 | $3.20 | $3.78 | $3.78 | 493,297 |
2015-10-16 | $3.25 | $3.85 | $3.25 | $3.47 | $3.47 | 1,612,906 |
2015-10-15 | $3.38 | $3.38 | $3.11 | $3.23 | $3.23 | 409,301 |
2015-10-14 | $3.01 | $3.34 | $3.01 | $3.23 | $3.23 | 1,894,477 |
2015-10-13 | $2.92 | $2.97 | $2.71 | $2.92 | $2.92 | 475,877 |
2015-10-12 | $3.02 | $3.06 | $2.81 | $2.87 | $2.87 | 789,758 |
2015-10-09 | $3.41 | $3.50 | $2.96 | $3.01 | $3.01 | 1,295,757 |
2015-10-08 | $3.91 | $3.91 | $3.35 | $3.59 | $3.59 | 858,367 |
2015-10-07 | $4.50 | $4.94 | $4.00 | $4.01 | $4.01 | 777,189 |
2015-10-06 | $4.91 | $5.07 | $4.45 | $4.50 | $4.50 | 1,010,712 |
2015-10-05 | $7.94 | $7.94 | $4.51 | $4.91 | $4.91 | 731,882 |
2015-10-02 | $7.60 | $7.94 | $7.60 | $7.90 | $7.90 | 25,842 |
2015-10-01 | $7.26 | $7.71 | $7.26 | $7.63 | $7.63 | 28,275 |
2015-09-30 | $7.37 | $7.37 | $7.24 | $7.26 | $7.26 | 25,918 |
2015-09-29 | $7.25 | $7.53 | $7.25 | $7.32 | $7.32 | 39,525 |
2015-09-28 | $7.87 | $8.03 | $7.23 | $7.28 | $7.28 | 60,736 |
2015-09-25 | $7.85 | $7.99 | $7.80 | $7.83 | $7.83 | 32,247 |
2015-09-24 | $7.95 | $8.07 | $7.80 | $7.88 | $7.88 | 42,130 |
2015-09-23 | $8.49 | $8.49 | $7.79 | $7.95 | $7.95 | 91,537 |
2015-09-22 | $8.71 | $8.72 | $8.30 | $8.54 | $8.54 | 39,749 |
2015-09-21 | $8.66 | $8.84 | $8.60 | $8.73 | $8.73 | 49,861 |
2015-09-18 | $8.50 | $8.66 | $8.42 | $8.65 | $8.65 | 79,272 |
2015-09-17 | $8.48 | $8.61 | $8.45 | $8.55 | $8.55 | 38,887 |
2015-09-16 | $8.19 | $8.50 | $8.19 | $8.49 | $8.49 | 46,574 |
2015-09-15 | $8.18 | $8.49 | $8.07 | $8.18 | $8.18 | 71,693 |
2015-09-14 | $8.47 | $8.50 | $8.21 | $8.50 | $8.50 | 45,251 |
2015-09-11 | $8.13 | $8.41 | $7.97 | $8.39 | $8.39 | 67,405 |
2015-09-10 | $8.28 | $8.30 | $8.10 | $8.17 | $8.17 | 22,696 |
2015-09-09 | $7.94 | $8.24 | $7.94 | $8.21 | $8.21 | 56,749 |
2015-09-08 | $7.68 | $7.94 | $7.59 | $7.90 | $7.90 | 42,493 |
Cadiz Inc (CDZI) News Headlines
Recent Cadiz Inc (CDZI) News
Similar Companies to Cadiz Inc (CDZI) in the Utilities-Regulated Water Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |