Caledonia Mining Corporation Plc (CMCL) Exchange: NYSE MKT
Data as of March 29, 2024
$10.28 ($0.39) 3.94%
Caledonia Mining Corporation Plc - Daily Information
Click for more stock information on Caledonia Mining Corporation Plc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $9.69 |
Previous Close | $10.28 |
High | $10.34 |
Low | $9.66 |
Adjusted Open | $9.69 |
Previous Adjusted Close | $10.28 |
Adjusted High | $10.34 |
Adjusted Low | $9.66 |
About Caledonia Mining Corporation Plc (CMCL)
Following the implementation of indigenisation in Zimbabwe in September 2012, Caledonia's primary asset is a 49% interest in an operating gold mine in Zimbabwe ("Blanket Mine"). Blanket Mine plans to increase production from 50,351 ounces in 2016 to approximately 80,000 ounces in 2021. Blanket Mine's target production for 2017 is 52,000 to 57,000 ounces. Caledonia expects to publish its results for the quarter to June 30, 2017 on or about August 14, 2017. Caledonia's current dividend policy is to pay a quarterly dividend which is currently 6.875 cents per share, or 27.5 cents per share on an annualised basis.
Invest in Caledonia Mining Corporation Plc (CMCL)
Historical Stock Data for Caledonia Mining Corporation Plc (CMCL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $9.69 | $10.34 | $9.66 | $10.28 | $10.28 | 35,201 |
2024-02-29 | $9.75 | $10.11 | $9.64 | $9.89 | $9.89 | 36,970 |
2024-02-28 | $9.82 | $9.82 | $9.58 | $9.59 | $9.59 | 23,038 |
2024-02-27 | $9.90 | $10.06 | $9.73 | $9.84 | $9.84 | 25,134 |
2024-02-26 | $9.90 | $10.02 | $9.77 | $9.98 | $9.98 | 30,700 |
2024-02-23 | $9.72 | $10.01 | $9.57 | $10.01 | $10.01 | 32,329 |
2024-02-22 | $9.87 | $9.92 | $9.59 | $9.71 | $9.71 | 41,199 |
2024-02-21 | $9.92 | $10.03 | $9.80 | $9.92 | $9.92 | 25,962 |
2024-02-20 | $10.00 | $10.16 | $9.80 | $9.91 | $9.91 | 53,724 |
2024-02-16 | $10.27 | $10.33 | $10.00 | $10.11 | $10.11 | 34,166 |
2024-02-15 | $10.04 | $10.35 | $9.92 | $10.30 | $10.30 | 37,971 |
2024-02-14 | $9.88 | $10.05 | $9.73 | $9.94 | $9.94 | 36,618 |
2024-02-13 | $10.07 | $10.18 | $9.75 | $9.76 | $9.76 | 70,066 |
2024-02-12 | $10.16 | $10.45 | $10.12 | $10.22 | $10.22 | 28,615 |
2024-02-09 | $10.12 | $10.49 | $10.10 | $10.10 | $10.10 | 27,336 |
2024-02-08 | $10.24 | $10.24 | $10.05 | $10.12 | $10.12 | 31,950 |
2024-02-07 | $10.25 | $10.41 | $10.02 | $10.14 | $10.14 | 25,828 |
2024-02-06 | $10.23 | $10.34 | $10.06 | $10.24 | $10.24 | 32,867 |
2024-02-05 | $10.40 | $10.40 | $10.01 | $10.19 | $10.19 | 72,485 |
2024-02-02 | $10.77 | $10.83 | $10.51 | $10.52 | $10.52 | 32,101 |
2024-02-01 | $10.75 | $11.36 | $10.66 | $10.97 | $10.97 | 56,464 |
2024-01-31 | $11.44 | $11.44 | $10.71 | $10.71 | $10.71 | 27,729 |
2024-01-30 | $11.20 | $11.46 | $11.01 | $11.32 | $11.32 | 25,891 |
2024-01-29 | $11.33 | $11.37 | $11.07 | $11.28 | $11.28 | 24,003 |
2024-01-26 | $11.27 | $11.38 | $11.17 | $11.22 | $11.22 | 20,253 |
2024-01-25 | $11.30 | $11.31 | $11.00 | $11.20 | $11.20 | 40,463 |
2024-01-24 | $11.50 | $11.50 | $11.02 | $11.04 | $11.04 | 25,360 |
2024-01-23 | $10.92 | $11.40 | $10.86 | $11.40 | $11.40 | 32,478 |
2024-01-22 | $10.85 | $10.90 | $10.68 | $10.83 | $10.83 | 32,308 |
2024-01-19 | $10.90 | $10.92 | $10.64 | $10.85 | $10.85 | 39,593 |
2024-01-18 | $10.98 | $11.07 | $10.66 | $10.85 | $10.85 | 33,054 |
2024-01-17 | $10.81 | $11.11 | $10.77 | $10.93 | $10.93 | 36,743 |
2024-01-16 | $11.14 | $11.28 | $10.91 | $10.93 | $10.93 | 47,071 |
2024-01-12 | $11.42 | $11.59 | $11.04 | $11.18 | $11.18 | 69,078 |
2024-01-11 | $11.51 | $11.77 | $10.99 | $11.17 | $11.17 | 83,350 |
2024-01-10 | $11.72 | $11.96 | $11.45 | $11.57 | $11.43 | 72,430 |
2024-01-09 | $11.89 | $11.98 | $11.54 | $11.70 | $11.56 | 61,673 |
2024-01-08 | $12.07 | $12.23 | $11.72 | $11.96 | $11.81 | 83,649 |
2024-01-05 | $12.09 | $12.47 | $12.00 | $12.16 | $12.01 | 61,516 |
2024-01-04 | $12.24 | $12.39 | $12.06 | $12.16 | $12.01 | 43,304 |
2024-01-03 | $12.53 | $12.68 | $12.11 | $12.16 | $12.01 | 50,804 |
2024-01-02 | $12.29 | $12.53 | $12.25 | $12.51 | $12.36 | 30,462 |
2023-12-29 | $12.54 | $12.69 | $12.20 | $12.20 | $12.05 | 45,766 |
2023-12-28 | $13.20 | $13.20 | $12.47 | $12.55 | $12.39 | 45,453 |
2023-12-27 | $13.55 | $13.55 | $13.00 | $13.11 | $12.95 | 44,672 |
2023-12-26 | $13.08 | $13.50 | $13.08 | $13.50 | $13.33 | 44,086 |
2023-12-22 | $12.58 | $13.17 | $12.58 | $13.03 | $13.03 | 44,391 |
2023-12-21 | $12.86 | $12.90 | $12.49 | $12.64 | $12.64 | 45,635 |
2023-12-20 | $12.53 | $12.99 | $12.51 | $12.60 | $12.60 | 62,874 |
2023-12-19 | $12.17 | $12.66 | $12.17 | $12.55 | $12.55 | 42,533 |
2023-12-18 | $11.96 | $12.29 | $11.83 | $12.00 | $12.00 | 60,008 |
2023-12-15 | $12.70 | $12.83 | $12.35 | $12.39 | $12.39 | 168,479 |
2023-12-14 | $12.23 | $12.74 | $12.10 | $12.68 | $12.68 | 69,793 |
2023-12-13 | $11.70 | $12.19 | $11.50 | $12.12 | $12.12 | 51,678 |
2023-12-12 | $12.24 | $12.24 | $11.45 | $11.88 | $11.88 | 25,371 |
2023-12-11 | $12.66 | $12.75 | $11.96 | $12.07 | $12.07 | 81,972 |
2023-12-08 | $12.00 | $12.86 | $12.00 | $12.66 | $12.66 | 47,019 |
2023-12-07 | $11.99 | $12.22 | $11.92 | $12.22 | $12.22 | 101,715 |
2023-12-06 | $12.06 | $12.06 | $11.76 | $11.92 | $11.92 | 36,869 |
2023-12-05 | $12.03 | $12.10 | $11.70 | $11.90 | $11.90 | 20,944 |
2023-12-04 | $11.99 | $12.20 | $11.89 | $12.15 | $12.15 | 17,960 |
2023-12-01 | $11.93 | $12.22 | $11.92 | $12.20 | $12.20 | 63,295 |
2023-11-30 | $11.85 | $11.94 | $11.64 | $11.85 | $11.85 | 16,897 |
2023-11-29 | $11.99 | $12.12 | $11.72 | $11.93 | $11.93 | 35,476 |
2023-11-28 | $12.20 | $12.21 | $11.67 | $11.85 | $11.85 | 46,001 |
2023-11-27 | $12.00 | $12.22 | $11.61 | $12.22 | $12.22 | 56,107 |
2023-11-24 | $12.05 | $12.22 | $12.03 | $12.16 | $12.16 | 24,354 |
2023-11-22 | $11.89 | $12.22 | $11.60 | $12.22 | $12.22 | 30,609 |
2023-11-21 | $11.50 | $11.99 | $11.50 | $11.84 | $11.84 | 26,278 |
2023-11-20 | $11.54 | $11.60 | $11.38 | $11.55 | $11.55 | 22,153 |
2023-11-17 | $11.75 | $11.84 | $11.58 | $11.71 | $11.71 | 52,936 |
2023-11-16 | $11.90 | $12.27 | $11.61 | $12.05 | $12.05 | 28,909 |
2023-11-15 | $12.06 | $12.28 | $11.68 | $11.85 | $11.85 | 26,669 |
2023-11-14 | $11.70 | $12.21 | $11.38 | $12.21 | $12.21 | 63,592 |
2023-11-13 | $10.95 | $11.62 | $10.81 | $11.50 | $11.50 | 35,577 |
2023-11-10 | $10.50 | $11.00 | $10.50 | $10.72 | $10.72 | 40,926 |
2023-11-09 | $11.30 | $11.30 | $10.56 | $10.69 | $10.69 | 24,626 |
2023-11-08 | $11.24 | $11.34 | $10.87 | $11.21 | $11.21 | 24,202 |
2023-11-07 | $11.63 | $11.63 | $10.93 | $11.53 | $11.53 | 26,906 |
2023-11-06 | $11.82 | $12.00 | $11.67 | $11.67 | $11.67 | 22,511 |
2023-11-03 | $11.11 | $11.97 | $11.11 | $11.89 | $11.89 | 47,883 |
2023-11-02 | $10.99 | $11.23 | $10.74 | $11.21 | $11.21 | 30,993 |
2023-11-01 | $11.23 | $11.25 | $10.70 | $10.82 | $10.82 | 33,076 |
2023-10-31 | $11.37 | $11.44 | $10.80 | $11.07 | $11.07 | 44,086 |
2023-10-30 | $11.56 | $11.72 | $11.19 | $11.49 | $11.49 | 27,405 |
2023-10-27 | $11.29 | $11.62 | $11.08 | $11.51 | $11.51 | 28,146 |
2023-10-26 | $11.02 | $11.54 | $10.77 | $11.40 | $11.40 | 31,541 |
2023-10-25 | $10.72 | $11.13 | $10.72 | $11.02 | $11.02 | 17,507 |
2023-10-24 | $10.63 | $11.00 | $10.60 | $10.91 | $10.91 | 27,922 |
2023-10-23 | $11.51 | $11.74 | $10.51 | $10.76 | $10.76 | 47,387 |
2023-10-20 | $11.27 | $11.78 | $11.06 | $11.54 | $11.54 | 63,376 |
2023-10-19 | $11.30 | $11.45 | $11.05 | $11.26 | $11.26 | 27,634 |
2023-10-18 | $11.13 | $11.54 | $11.13 | $11.24 | $11.24 | 58,386 |
2023-10-17 | $11.09 | $11.12 | $10.81 | $11.04 | $11.04 | 36,334 |
2023-10-16 | $11.14 | $11.42 | $10.89 | $11.20 | $11.20 | 31,055 |
2023-10-13 | $10.63 | $11.29 | $10.49 | $11.20 | $11.20 | 31,771 |
2023-10-12 | $10.48 | $10.78 | $10.21 | $10.44 | $10.44 | 48,011 |
2023-10-11 | $10.78 | $10.78 | $10.43 | $10.64 | $10.50 | 28,735 |
2023-10-10 | $10.60 | $11.02 | $10.59 | $10.78 | $10.64 | 49,441 |
2023-10-09 | $10.22 | $10.69 | $10.15 | $10.58 | $10.44 | 38,220 |
2023-10-06 | $10.07 | $10.40 | $9.91 | $10.25 | $10.11 | 46,183 |
2023-10-05 | $10.10 | $10.10 | $9.62 | $10.04 | $9.91 | 30,812 |
2023-10-04 | $10.02 | $10.18 | $9.61 | $9.75 | $9.62 | 45,896 |
2023-10-03 | $9.50 | $10.08 | $9.50 | $9.91 | $9.78 | 54,244 |
2023-10-02 | $9.55 | $9.81 | $9.52 | $9.52 | $9.39 | 24,588 |
2023-09-29 | $9.97 | $10.40 | $9.65 | $9.86 | $9.73 | 30,224 |
2023-09-28 | $9.52 | $9.86 | $9.52 | $9.81 | $9.68 | 22,872 |
2023-09-27 | $9.96 | $10.06 | $9.48 | $9.56 | $9.43 | 72,435 |
2023-09-26 | $10.16 | $10.22 | $9.91 | $9.96 | $9.83 | 52,424 |
2023-09-25 | $10.25 | $10.35 | $9.88 | $10.19 | $10.06 | 28,404 |
2023-09-22 | $10.34 | $10.63 | $10.12 | $10.18 | $10.05 | 25,791 |
2023-09-21 | $10.32 | $10.48 | $10.13 | $10.17 | $10.04 | 35,767 |
2023-09-20 | $10.39 | $10.71 | $10.00 | $10.56 | $10.42 | 45,275 |
2023-09-19 | $11.07 | $11.07 | $10.39 | $10.39 | $10.25 | 69,927 |
2023-09-18 | $11.08 | $11.40 | $10.67 | $11.06 | $10.91 | 120,370 |
2023-09-15 | $10.50 | $11.38 | $10.35 | $11.27 | $11.12 | 318,120 |
2023-09-14 | $10.57 | $10.77 | $10.16 | $10.67 | $10.53 | 57,835 |
2023-09-13 | $10.25 | $10.56 | $10.07 | $10.50 | $10.36 | 32,314 |
2023-09-12 | $9.89 | $10.30 | $9.88 | $10.25 | $10.11 | 45,029 |
2023-09-11 | $9.91 | $10.09 | $9.85 | $10.02 | $9.89 | 39,707 |
2023-09-08 | $9.86 | $10.06 | $9.74 | $10.06 | $9.93 | 49,332 |
2023-09-07 | $9.86 | $9.97 | $9.66 | $9.86 | $9.73 | 100,690 |
2023-09-06 | $9.95 | $10.24 | $9.75 | $9.90 | $9.77 | 60,888 |
2023-09-05 | $10.32 | $10.49 | $9.94 | $10.06 | $9.93 | 64,163 |
2023-09-01 | $10.55 | $10.62 | $10.32 | $10.45 | $10.31 | 35,452 |
2023-08-31 | $10.52 | $10.54 | $10.23 | $10.34 | $10.20 | 44,180 |
2023-08-30 | $10.93 | $11.00 | $10.35 | $10.55 | $10.41 | 44,424 |
2023-08-29 | $10.58 | $11.01 | $10.58 | $10.93 | $10.79 | 59,207 |
2023-08-28 | $10.88 | $11.06 | $10.65 | $10.69 | $10.55 | 36,447 |
2023-08-25 | $10.89 | $10.89 | $10.49 | $10.73 | $10.73 | 35,859 |
2023-08-24 | $10.75 | $11.07 | $10.58 | $10.90 | $10.90 | 44,743 |
2023-08-23 | $10.25 | $10.87 | $10.15 | $10.82 | $10.82 | 54,752 |
2023-08-22 | $10.11 | $10.37 | $9.96 | $10.16 | $10.16 | 52,892 |
2023-08-21 | $10.29 | $10.40 | $10.16 | $10.22 | $10.22 | 42,831 |
2023-08-18 | $10.39 | $10.50 | $10.16 | $10.38 | $10.38 | 72,501 |
2023-08-17 | $10.51 | $10.61 | $10.17 | $10.42 | $10.42 | 73,695 |
2023-08-16 | $10.28 | $10.65 | $10.23 | $10.50 | $10.50 | 67,228 |
2023-08-15 | $10.90 | $10.90 | $10.08 | $10.20 | $10.20 | 83,675 |
2023-08-14 | $11.04 | $11.22 | $10.90 | $11.20 | $11.20 | 53,724 |
2023-08-11 | $11.00 | $11.12 | $10.90 | $10.98 | $10.98 | 54,249 |
2023-08-10 | $11.32 | $11.32 | $10.90 | $11.02 | $11.02 | 45,324 |
2023-08-09 | $11.73 | $11.73 | $11.10 | $11.15 | $11.15 | 51,392 |
2023-08-08 | $11.59 | $11.85 | $11.42 | $11.79 | $11.79 | 38,331 |
2023-08-07 | $11.58 | $11.68 | $11.21 | $11.55 | $11.55 | 38,122 |
2023-08-04 | $11.17 | $11.82 | $11.17 | $11.73 | $11.73 | 80,387 |
2023-08-03 | $11.26 | $11.26 | $10.86 | $11.18 | $11.18 | 41,802 |
2023-08-02 | $11.15 | $11.30 | $10.92 | $11.24 | $11.24 | 52,527 |
2023-08-01 | $11.65 | $11.95 | $10.93 | $11.15 | $11.15 | 68,377 |
2023-07-31 | $11.87 | $12.07 | $11.67 | $11.78 | $11.78 | 36,217 |
2023-07-28 | $11.76 | $11.99 | $11.41 | $11.90 | $11.90 | 43,936 |
2023-07-27 | $11.61 | $11.90 | $10.92 | $11.76 | $11.76 | 155,776 |
2023-07-26 | $12.12 | $12.12 | $11.55 | $11.56 | $11.56 | 62,279 |
2023-07-25 | $12.04 | $12.14 | $11.83 | $12.12 | $12.12 | 60,391 |
2023-07-24 | $12.13 | $12.23 | $11.83 | $12.01 | $12.01 | 41,284 |
2023-07-21 | $12.39 | $12.63 | $11.95 | $12.19 | $12.19 | 58,160 |
2023-07-20 | $12.25 | $12.37 | $11.98 | $12.29 | $12.29 | 48,632 |
2023-07-19 | $12.70 | $13.00 | $12.02 | $12.30 | $12.30 | 27,829 |
2023-07-18 | $12.40 | $13.09 | $12.30 | $12.70 | $12.70 | 61,441 |
2023-07-17 | $12.37 | $12.40 | $12.05 | $12.40 | $12.40 | 36,732 |
2023-07-14 | $12.56 | $12.69 | $12.17 | $12.36 | $12.36 | 43,172 |
2023-07-13 | $12.55 | $12.78 | $12.32 | $12.54 | $12.54 | 49,977 |
2023-07-12 | $12.51 | $12.83 | $12.33 | $12.76 | $12.62 | 57,157 |
2023-07-11 | $12.68 | $12.71 | $11.91 | $12.24 | $12.10 | 55,258 |
2023-07-10 | $12.00 | $12.84 | $11.84 | $12.59 | $12.45 | 67,268 |
2023-07-07 | $11.72 | $12.10 | $11.70 | $11.98 | $11.98 | 126,665 |
2023-07-06 | $12.21 | $12.21 | $11.40 | $11.55 | $11.55 | 96,070 |
2023-07-05 | $11.80 | $11.94 | $11.63 | $11.77 | $11.77 | 87,164 |
2023-07-03 | $11.59 | $11.95 | $11.59 | $11.85 | $11.85 | 34,899 |
2023-06-30 | $11.90 | $11.91 | $11.47 | $11.62 | $11.62 | 73,657 |
2023-06-29 | $11.66 | $11.99 | $11.65 | $11.99 | $11.99 | 70,389 |
2023-06-28 | $11.66 | $12.00 | $11.35 | $11.73 | $11.73 | 94,617 |
2023-06-27 | $12.07 | $12.08 | $11.37 | $11.66 | $11.66 | 116,015 |
2023-06-26 | $12.64 | $12.73 | $11.90 | $12.06 | $12.06 | 200,708 |
2023-06-23 | $13.30 | $13.61 | $12.41 | $12.65 | $12.65 | 2,002,571 |
2023-06-22 | $13.34 | $13.54 | $13.16 | $13.16 | $13.16 | 84,130 |
2023-06-21 | $13.37 | $13.68 | $12.82 | $13.50 | $13.50 | 99,684 |
2023-06-20 | $13.23 | $13.95 | $13.15 | $13.50 | $13.50 | 120,597 |
2023-06-16 | $12.79 | $13.73 | $12.79 | $13.55 | $13.55 | 142,415 |
2023-06-15 | $12.66 | $13.00 | $12.66 | $12.81 | $12.81 | 50,585 |
2023-06-14 | $13.12 | $13.27 | $12.71 | $12.72 | $12.72 | 58,680 |
2023-06-13 | $13.30 | $13.50 | $12.71 | $13.11 | $13.11 | 90,062 |
2023-06-12 | $14.00 | $14.00 | $13.11 | $13.31 | $13.31 | 56,380 |
2023-06-09 | $14.08 | $14.30 | $13.97 | $14.07 | $14.07 | 57,445 |
2023-06-08 | $13.39 | $14.34 | $13.39 | $13.87 | $13.87 | 52,871 |
2023-06-07 | $13.54 | $13.84 | $13.04 | $13.22 | $13.22 | 60,890 |
2023-06-06 | $13.08 | $13.60 | $13.08 | $13.51 | $13.51 | 51,845 |
2023-06-05 | $12.93 | $13.24 | $12.62 | $13.08 | $13.08 | 37,897 |
2023-06-02 | $12.50 | $12.98 | $12.37 | $12.89 | $12.89 | 53,065 |
2023-06-01 | $12.29 | $12.93 | $12.12 | $12.53 | $12.53 | 47,125 |
2023-05-31 | $12.36 | $12.59 | $12.13 | $12.13 | $12.13 | 59,007 |
2023-05-30 | $12.96 | $12.96 | $12.36 | $12.36 | $12.36 | 50,266 |
2023-05-26 | $12.82 | $13.29 | $12.64 | $13.00 | $13.00 | 54,015 |
2023-05-25 | $12.82 | $12.83 | $12.42 | $12.77 | $12.77 | 50,478 |
2023-05-24 | $13.10 | $13.27 | $12.65 | $12.80 | $12.80 | 46,385 |
2023-05-23 | $13.05 | $13.50 | $12.88 | $13.09 | $13.09 | 51,394 |
2023-05-22 | $12.73 | $13.36 | $12.59 | $13.19 | $13.19 | 70,900 |
2023-05-19 | $12.69 | $13.31 | $12.69 | $12.73 | $12.73 | 61,132 |
2023-05-18 | $13.13 | $13.25 | $12.53 | $12.69 | $12.69 | 81,096 |
2023-05-17 | $13.13 | $13.56 | $12.92 | $13.32 | $13.32 | 40,444 |
2023-05-16 | $13.39 | $13.44 | $12.91 | $13.13 | $13.13 | 44,110 |
2023-05-15 | $13.18 | $13.94 | $13.00 | $13.56 | $13.56 | 77,305 |
2023-05-12 | $12.91 | $13.87 | $12.91 | $13.65 | $13.65 | 52,840 |
2023-05-11 | $13.40 | $13.40 | $12.90 | $12.97 | $12.97 | 59,209 |
2023-05-10 | $13.67 | $13.80 | $13.13 | $13.51 | $13.51 | 47,534 |
2023-05-09 | $14.26 | $14.49 | $13.38 | $13.51 | $13.51 | 72,306 |
2023-05-08 | $14.09 | $14.35 | $14.04 | $14.21 | $14.21 | 29,053 |
2023-05-05 | $14.41 | $14.42 | $14.02 | $14.20 | $14.20 | 57,666 |
2023-05-04 | $14.66 | $15.04 | $14.36 | $14.46 | $14.46 | 36,856 |
2023-05-03 | $14.93 | $14.96 | $14.24 | $14.49 | $14.49 | 46,659 |
2023-05-02 | $14.40 | $15.14 | $14.15 | $14.93 | $14.93 | 39,866 |
2023-05-01 | $14.08 | $14.56 | $14.08 | $14.26 | $14.26 | 41,862 |
2023-04-28 | $13.93 | $14.25 | $13.93 | $14.24 | $14.24 | 28,089 |
2023-04-27 | $13.60 | $14.04 | $13.56 | $13.94 | $13.94 | 50,194 |
2023-04-26 | $13.76 | $14.50 | $13.56 | $13.80 | $13.80 | 91,013 |
2023-04-25 | $14.37 | $14.39 | $13.55 | $13.68 | $13.68 | 98,747 |
2023-04-24 | $15.90 | $15.95 | $14.28 | $14.46 | $14.46 | 167,607 |
2023-04-21 | $16.03 | $16.21 | $15.76 | $16.10 | $16.10 | 36,019 |
2023-04-20 | $16.00 | $16.46 | $15.83 | $16.13 | $16.13 | 35,939 |
2023-04-19 | $16.05 | $16.16 | $15.57 | $15.93 | $15.93 | 46,838 |
2023-04-18 | $16.29 | $16.59 | $16.10 | $16.26 | $16.26 | 56,720 |
2023-04-17 | $16.46 | $16.60 | $16.08 | $16.31 | $16.31 | 62,358 |
2023-04-14 | $17.14 | $17.14 | $16.52 | $16.79 | $16.79 | 80,104 |
2023-04-13 | $17.28 | $17.48 | $16.93 | $17.21 | $17.21 | 62,567 |
2023-04-12 | $17.40 | $17.47 | $16.83 | $17.07 | $16.93 | 48,409 |
2023-04-11 | $16.80 | $17.58 | $16.73 | $17.21 | $17.07 | 85,756 |
2023-04-10 | $16.58 | $17.46 | $16.30 | $17.20 | $17.06 | 112,871 |
2023-04-06 | $17.11 | $17.34 | $16.62 | $16.91 | $16.77 | 135,963 |
2023-04-05 | $16.65 | $17.30 | $16.21 | $17.24 | $17.10 | 172,279 |
2023-04-04 | $15.60 | $16.70 | $15.35 | $16.69 | $16.56 | 175,481 |
2023-04-03 | $15.20 | $15.60 | $15.01 | $15.59 | $15.59 | 69,212 |
2023-03-31 | $15.68 | $15.68 | $14.88 | $15.20 | $15.20 | 75,640 |
2023-03-30 | $15.42 | $15.70 | $15.13 | $15.60 | $15.60 | 93,797 |
2023-03-29 | $15.55 | $16.00 | $15.02 | $15.54 | $15.54 | 59,611 |
2023-03-28 | $14.71 | $15.62 | $14.67 | $15.54 | $15.54 | 121,435 |
2023-03-27 | $14.41 | $15.10 | $14.38 | $14.96 | $14.96 | 118,013 |
2023-03-24 | $15.03 | $15.88 | $14.54 | $15.58 | $15.58 | 129,540 |
2023-03-23 | $16.28 | $16.84 | $16.01 | $16.20 | $16.20 | 127,842 |
2023-03-22 | $15.45 | $16.15 | $15.35 | $16.00 | $16.00 | 90,057 |
2023-03-21 | $16.47 | $16.47 | $14.94 | $15.50 | $15.50 | 109,932 |
2023-03-20 | $17.40 | $17.40 | $16.04 | $16.61 | $16.61 | 226,333 |
2023-03-17 | $14.31 | $16.70 | $13.99 | $16.66 | $16.66 | 431,449 |
2023-03-16 | $13.73 | $14.14 | $13.50 | $14.14 | $14.14 | 68,678 |
2023-03-15 | $13.88 | $14.00 | $13.44 | $13.73 | $13.73 | 58,205 |
2023-03-14 | $13.65 | $13.90 | $13.20 | $13.90 | $13.90 | 64,463 |
2023-03-13 | $13.56 | $14.25 | $13.14 | $13.77 | $13.77 | 139,927 |
2023-03-10 | $13.16 | $13.43 | $12.91 | $13.04 | $13.04 | 61,673 |
2023-03-09 | $12.94 | $13.00 | $12.67 | $12.97 | $12.97 | 27,345 |
2023-03-08 | $12.73 | $13.16 | $12.61 | $12.81 | $12.81 | 29,588 |
2023-03-07 | $13.26 | $13.35 | $12.71 | $12.71 | $12.71 | 69,428 |
2023-03-06 | $13.65 | $13.92 | $13.32 | $13.35 | $13.35 | 30,447 |
2023-03-03 | $14.23 | $14.23 | $13.64 | $13.64 | $13.64 | 45,768 |
2023-03-02 | $14.11 | $14.18 | $13.81 | $14.17 | $14.17 | 26,036 |
2023-03-01 | $14.07 | $14.40 | $13.88 | $14.33 | $14.33 | 55,882 |
2023-02-28 | $13.00 | $14.20 | $12.90 | $14.04 | $14.04 | 74,027 |
2023-02-27 | $12.57 | $13.14 | $12.55 | $13.00 | $13.00 | 44,166 |
2023-02-24 | $12.84 | $12.91 | $12.59 | $12.86 | $12.86 | 13,409 |
2023-02-23 | $12.93 | $13.02 | $12.52 | $12.97 | $12.97 | 56,927 |
2023-02-22 | $12.89 | $13.07 | $12.74 | $12.94 | $12.94 | 32,112 |
2023-02-21 | $12.70 | $13.08 | $12.70 | $12.90 | $12.90 | 23,782 |
2023-02-17 | $12.81 | $12.99 | $12.50 | $12.70 | $12.70 | 30,727 |
2023-02-16 | $12.77 | $13.00 | $12.48 | $13.00 | $13.00 | 26,794 |
2023-02-15 | $12.61 | $12.78 | $12.40 | $12.73 | $12.73 | 33,119 |
2023-02-14 | $12.76 | $12.95 | $12.58 | $12.93 | $12.93 | 33,757 |
2023-02-13 | $12.41 | $12.88 | $12.21 | $12.81 | $12.81 | 58,907 |
2023-02-10 | $13.15 | $13.25 | $13.00 | $13.08 | $13.08 | 39,867 |
2023-02-09 | $13.30 | $13.38 | $12.99 | $13.16 | $13.16 | 34,250 |
2023-02-08 | $13.56 | $13.56 | $13.14 | $13.25 | $13.25 | 27,972 |
2023-02-07 | $13.21 | $13.48 | $13.18 | $13.48 | $13.48 | 38,258 |
2023-02-06 | $13.32 | $13.33 | $13.12 | $13.28 | $13.28 | 45,402 |
2023-02-03 | $13.48 | $13.57 | $13.06 | $13.34 | $13.34 | 46,340 |
2023-02-02 | $14.12 | $14.19 | $13.48 | $13.75 | $13.75 | 47,214 |
2023-02-01 | $13.81 | $14.24 | $13.71 | $14.09 | $14.09 | 35,013 |
2023-01-31 | $13.47 | $13.77 | $13.20 | $13.76 | $13.76 | 37,488 |
2023-01-30 | $13.25 | $13.71 | $13.25 | $13.41 | $13.41 | 29,471 |
2023-01-27 | $14.28 | $14.28 | $12.92 | $13.19 | $13.19 | 187,680 |
2023-01-26 | $14.59 | $14.88 | $14.20 | $14.43 | $14.43 | 48,680 |
2023-01-25 | $15.75 | $15.80 | $14.01 | $14.54 | $14.54 | 161,064 |
2023-01-24 | $15.44 | $15.74 | $14.75 | $15.74 | $15.74 | 83,839 |
2023-01-23 | $14.51 | $15.80 | $14.51 | $15.62 | $15.62 | 97,748 |
2023-01-20 | $14.32 | $14.49 | $14.22 | $14.49 | $14.49 | 33,276 |
2023-01-19 | $14.18 | $14.44 | $13.93 | $14.36 | $14.36 | 40,432 |
2023-01-18 | $14.13 | $14.58 | $13.88 | $14.09 | $14.09 | 46,632 |
2023-01-17 | $15.40 | $15.40 | $13.87 | $13.90 | $13.90 | 84,354 |
2023-01-13 | $14.70 | $15.44 | $14.47 | $15.44 | $15.44 | 58,967 |
2023-01-12 | $14.38 | $14.72 | $14.16 | $14.60 | $14.60 | 35,868 |
2023-01-11 | $14.35 | $14.57 | $14.26 | $14.27 | $14.13 | 37,290 |
2023-01-10 | $14.19 | $14.72 | $13.68 | $14.40 | $14.26 | 43,285 |
2023-01-09 | $13.68 | $14.63 | $13.64 | $14.15 | $14.02 | 74,173 |
2023-01-06 | $13.07 | $13.62 | $12.97 | $13.56 | $13.43 | 52,301 |
2023-01-05 | $12.95 | $13.13 | $12.49 | $12.82 | $12.70 | 35,071 |
2023-01-04 | $12.94 | $13.12 | $12.93 | $12.95 | $12.83 | 32,398 |
2023-01-03 | $12.75 | $12.94 | $12.61 | $12.75 | $12.63 | 27,739 |
2022-12-30 | $12.84 | $12.84 | $12.15 | $12.40 | $12.40 | 28,309 |
2022-12-29 | $12.50 | $12.93 | $12.48 | $12.66 | $12.66 | 28,117 |
2022-12-28 | $13.14 | $13.16 | $12.37 | $12.41 | $12.41 | 26,429 |
2022-12-27 | $12.38 | $13.39 | $12.38 | $13.06 | $13.06 | 52,473 |
2022-12-23 | $12.36 | $12.61 | $12.05 | $12.36 | $12.36 | 17,457 |
2022-12-22 | $12.52 | $12.75 | $11.86 | $12.30 | $12.30 | 24,772 |
2022-12-21 | $12.00 | $12.92 | $12.00 | $12.55 | $12.55 | 54,354 |
2022-12-20 | $11.24 | $12.00 | $11.24 | $12.00 | $12.00 | 32,148 |
2022-12-19 | $11.58 | $11.73 | $11.04 | $11.06 | $11.06 | 22,444 |
2022-12-16 | $11.00 | $11.64 | $10.71 | $11.64 | $11.64 | 88,643 |
2022-12-15 | $11.46 | $11.56 | $10.91 | $11.06 | $11.06 | 24,383 |
2022-12-14 | $11.64 | $11.73 | $11.27 | $11.38 | $11.38 | 14,004 |
2022-12-13 | $11.67 | $11.75 | $11.36 | $11.60 | $11.60 | 23,663 |
2022-12-12 | $11.11 | $11.49 | $11.11 | $11.48 | $11.48 | 20,231 |
2022-12-09 | $11.61 | $11.61 | $11.21 | $11.21 | $11.21 | 22,261 |
2022-12-08 | $11.52 | $11.77 | $11.26 | $11.67 | $11.67 | 17,443 |
2022-12-07 | $11.28 | $11.63 | $11.28 | $11.40 | $11.40 | 12,009 |
2022-12-06 | $11.36 | $11.83 | $11.11 | $11.22 | $11.22 | 20,289 |
2022-12-05 | $11.99 | $12.00 | $11.20 | $11.20 | $11.20 | 36,783 |
2022-12-02 | $11.39 | $11.84 | $11.31 | $11.72 | $11.72 | 32,557 |
2022-12-01 | $11.00 | $11.59 | $11.00 | $11.46 | $11.46 | 90,416 |
2022-11-30 | $10.80 | $11.11 | $10.55 | $10.84 | $10.84 | 36,262 |
2022-11-29 | $10.89 | $11.07 | $10.69 | $10.69 | $10.69 | 20,656 |
2022-11-28 | $11.30 | $11.30 | $10.50 | $10.67 | $10.67 | 32,770 |
2022-11-25 | $11.55 | $11.55 | $11.12 | $11.14 | $11.14 | 11,666 |
2022-11-23 | $11.51 | $11.64 | $11.28 | $11.64 | $11.64 | 21,304 |
2022-11-22 | $11.05 | $11.45 | $11.01 | $11.45 | $11.45 | 31,331 |
2022-11-21 | $11.14 | $11.21 | $10.94 | $10.94 | $10.94 | 26,129 |
2022-11-18 | $11.31 | $11.46 | $11.12 | $11.36 | $11.36 | 12,879 |
2022-11-17 | $11.60 | $11.60 | $11.12 | $11.37 | $11.37 | 9,204 |
2022-11-16 | $11.54 | $11.88 | $11.40 | $11.57 | $11.57 | 20,822 |
2022-11-15 | $11.44 | $11.54 | $11.20 | $11.50 | $11.50 | 30,704 |
2022-11-14 | $11.52 | $11.70 | $11.22 | $11.51 | $11.51 | 24,495 |
2022-11-11 | $11.42 | $11.60 | $11.21 | $11.60 | $11.60 | 22,271 |
2022-11-10 | $11.60 | $11.60 | $11.07 | $11.35 | $11.35 | 43,608 |
2022-11-09 | $11.60 | $11.60 | $11.02 | $11.06 | $11.06 | 31,726 |
2022-11-08 | $11.35 | $11.80 | $11.21 | $11.65 | $11.65 | 36,234 |
2022-11-07 | $10.81 | $11.11 | $10.65 | $11.11 | $11.11 | 44,494 |
2022-11-04 | $10.56 | $10.74 | $10.21 | $10.60 | $10.60 | 15,312 |
2022-11-03 | $10.51 | $10.61 | $10.15 | $10.15 | $10.15 | 18,830 |
2022-11-02 | $10.88 | $11.18 | $10.55 | $10.65 | $10.65 | 52,952 |
2022-11-01 | $10.91 | $11.00 | $10.68 | $10.79 | $10.79 | 28,524 |
2022-10-31 | $10.88 | $10.89 | $10.69 | $10.89 | $10.89 | 9,968 |
2022-10-28 | $10.96 | $10.96 | $10.48 | $10.89 | $10.89 | 10,629 |
2022-10-27 | $11.00 | $11.00 | $10.48 | $10.81 | $10.81 | 35,580 |
2022-10-26 | $10.09 | $11.08 | $9.91 | $11.07 | $11.07 | 98,441 |
2022-10-25 | $10.00 | $10.10 | $9.99 | $10.10 | $10.10 | 10,846 |
2022-10-24 | $10.00 | $10.00 | $9.88 | $10.00 | $10.00 | 9,076 |
2022-10-21 | $9.88 | $10.00 | $9.86 | $9.91 | $9.91 | 25,750 |
2022-10-20 | $9.61 | $9.99 | $9.60 | $9.98 | $9.98 | 9,165 |
2022-10-19 | $9.74 | $9.91 | $9.53 | $9.58 | $9.58 | 13,301 |
2022-10-18 | $10.00 | $10.00 | $9.74 | $10.00 | $10.00 | 14,874 |
2022-10-17 | $9.83 | $10.25 | $9.65 | $10.19 | $10.19 | 13,365 |
2022-10-14 | $10.04 | $10.04 | $9.70 | $9.72 | $9.72 | 8,347 |
2022-10-13 | $9.56 | $10.26 | $9.44 | $10.09 | $10.09 | 15,385 |
2022-10-12 | $10.16 | $10.27 | $9.79 | $10.26 | $10.12 | 18,375 |
2022-10-11 | $9.96 | $10.48 | $9.50 | $10.20 | $10.06 | 25,936 |
2022-10-10 | $10.26 | $10.26 | $9.80 | $9.90 | $9.90 | 24,937 |
2022-10-07 | $10.28 | $10.38 | $10.16 | $10.36 | $10.36 | 7,380 |
2022-10-06 | $10.29 | $10.39 | $10.16 | $10.31 | $10.31 | 14,063 |
2022-10-05 | $9.95 | $10.30 | $9.84 | $10.30 | $10.30 | 19,304 |
2022-10-04 | $9.90 | $10.23 | $9.80 | $10.05 | $10.05 | 25,313 |
2022-10-03 | $9.92 | $10.16 | $9.78 | $9.90 | $9.90 | 26,568 |
2022-09-30 | $9.40 | $9.84 | $9.40 | $9.82 | $9.82 | 19,659 |
2022-09-29 | $8.93 | $9.49 | $8.93 | $9.49 | $9.49 | 9,485 |
2022-09-28 | $8.91 | $9.27 | $8.85 | $9.11 | $9.11 | 31,530 |
2022-09-27 | $8.75 | $8.94 | $8.75 | $8.92 | $8.92 | 18,339 |
2022-09-26 | $9.04 | $9.21 | $8.75 | $8.78 | $8.78 | 34,242 |
2022-09-23 | $9.41 | $9.44 | $9.06 | $9.06 | $9.06 | 16,104 |
2022-09-22 | $9.70 | $9.70 | $9.25 | $9.63 | $9.63 | 14,203 |
2022-09-21 | $9.25 | $9.72 | $9.22 | $9.46 | $9.46 | 25,158 |
2022-09-20 | $9.35 | $9.63 | $9.02 | $9.31 | $9.31 | 25,016 |
2022-09-19 | $9.63 | $9.78 | $9.54 | $9.54 | $9.54 | 13,124 |
2022-09-16 | $9.17 | $9.89 | $9.08 | $9.69 | $9.69 | 51,811 |
2022-09-15 | $9.41 | $9.64 | $9.14 | $9.15 | $9.15 | 19,943 |
2022-09-14 | $9.58 | $9.71 | $9.39 | $9.54 | $9.54 | 14,889 |
2022-09-13 | $9.53 | $9.97 | $9.37 | $9.45 | $9.45 | 43,580 |
2022-09-12 | $9.68 | $9.99 | $9.54 | $9.76 | $9.76 | 92,295 |
2022-09-09 | $9.46 | $9.84 | $9.33 | $9.55 | $9.55 | 17,092 |
2022-09-08 | $9.72 | $9.84 | $9.36 | $9.50 | $9.50 | 15,771 |
2022-09-07 | $9.29 | $9.84 | $9.27 | $9.75 | $9.75 | 20,843 |
2022-09-06 | $9.44 | $9.72 | $9.18 | $9.20 | $9.20 | 18,833 |
2022-09-02 | $9.32 | $9.61 | $9.31 | $9.40 | $9.40 | 15,953 |
2022-09-01 | $9.17 | $9.45 | $9.11 | $9.23 | $9.23 | 25,900 |
2022-08-31 | $10.03 | $10.10 | $9.20 | $9.25 | $9.25 | 75,172 |
2022-08-30 | $10.20 | $10.20 | $9.99 | $10.10 | $10.10 | 14,381 |
2022-08-29 | $10.18 | $10.45 | $10.05 | $10.19 | $10.19 | 26,336 |
2022-08-26 | $10.53 | $10.65 | $10.01 | $10.24 | $10.24 | 38,232 |
2022-08-25 | $10.46 | $10.56 | $10.33 | $10.56 | $10.56 | 14,630 |
2022-08-24 | $10.49 | $10.49 | $10.24 | $10.31 | $10.31 | 15,002 |
2022-08-23 | $10.60 | $10.60 | $10.26 | $10.40 | $10.40 | 18,725 |
2022-08-22 | $10.17 | $10.39 | $10.14 | $10.38 | $10.38 | 16,272 |
2022-08-19 | $10.32 | $10.38 | $10.09 | $10.16 | $10.16 | 39,026 |
2022-08-18 | $10.31 | $10.45 | $10.15 | $10.34 | $10.34 | 41,263 |
2022-08-17 | $10.50 | $10.62 | $10.21 | $10.21 | $10.21 | 63,855 |
2022-08-16 | $10.61 | $10.68 | $10.44 | $10.50 | $10.50 | 36,628 |
2022-08-15 | $10.54 | $10.66 | $10.40 | $10.59 | $10.59 | 49,008 |
2022-08-12 | $10.83 | $10.90 | $10.72 | $10.72 | $10.72 | 17,469 |
2022-08-11 | $11.01 | $11.01 | $10.70 | $10.80 | $10.80 | 20,336 |
2022-08-10 | $11.01 | $11.26 | $10.61 | $10.63 | $10.63 | 20,074 |
2022-08-09 | $11.27 | $11.45 | $10.86 | $10.95 | $10.95 | 26,142 |
2022-08-08 | $11.24 | $11.50 | $11.09 | $11.30 | $11.30 | 30,063 |
2022-08-05 | $10.97 | $11.29 | $10.64 | $11.24 | $11.24 | 48,630 |
2022-08-04 | $11.18 | $11.60 | $11.10 | $11.21 | $11.21 | 73,264 |
2022-08-03 | $11.75 | $11.75 | $11.05 | $11.15 | $11.15 | 43,314 |
2022-08-02 | $11.39 | $11.69 | $11.34 | $11.67 | $11.67 | 30,226 |
2022-08-01 | $11.25 | $11.65 | $11.25 | $11.39 | $11.39 | 26,891 |
2022-07-29 | $11.40 | $11.46 | $11.01 | $11.21 | $11.21 | 53,713 |
2022-07-28 | $10.95 | $11.46 | $10.90 | $11.30 | $11.30 | 98,166 |
2022-07-27 | $10.62 | $10.95 | $10.51 | $10.95 | $10.95 | 29,177 |
2022-07-26 | $10.38 | $10.60 | $10.34 | $10.50 | $10.50 | 26,257 |
2022-07-25 | $10.56 | $10.60 | $10.22 | $10.24 | $10.24 | 18,504 |
2022-07-22 | $10.60 | $10.90 | $10.43 | $10.55 | $10.55 | 29,231 |
2022-07-21 | $10.60 | $10.87 | $10.34 | $10.69 | $10.69 | 35,882 |
2022-07-20 | $10.35 | $10.41 | $10.14 | $10.41 | $10.41 | 15,186 |
2022-07-19 | $10.40 | $10.63 | $10.28 | $10.28 | $10.28 | 25,273 |
2022-07-18 | $10.37 | $10.45 | $10.30 | $10.39 | $10.39 | 28,392 |
2022-07-15 | $10.49 | $10.55 | $10.25 | $10.36 | $10.36 | 14,792 |
2022-07-14 | $10.44 | $10.50 | $9.97 | $10.44 | $10.44 | 29,059 |
2022-07-13 | $10.35 | $10.99 | $10.35 | $10.85 | $10.71 | 22,438 |
2022-07-12 | $10.61 | $10.80 | $10.30 | $10.47 | $10.33 | 19,707 |
2022-07-11 | $10.52 | $10.62 | $10.25 | $10.61 | $10.47 | 40,275 |
2022-07-08 | $10.72 | $10.86 | $10.56 | $10.61 | $10.47 | 14,564 |
2022-07-07 | $10.77 | $10.87 | $10.57 | $10.60 | $10.46 | 26,184 |
2022-07-06 | $11.01 | $11.14 | $10.40 | $10.54 | $10.40 | 46,125 |
2022-07-05 | $11.29 | $11.29 | $10.76 | $10.93 | $10.79 | 65,477 |
2022-07-01 | $10.76 | $11.51 | $10.76 | $11.45 | $11.30 | 39,616 |
2022-06-30 | $11.40 | $11.54 | $10.75 | $10.95 | $10.81 | 33,416 |
2022-06-29 | $11.78 | $11.93 | $11.30 | $11.46 | $11.31 | 31,134 |
2022-06-28 | $11.99 | $11.99 | $11.51 | $11.58 | $11.43 | 15,250 |
2022-06-27 | $11.72 | $11.99 | $11.66 | $11.73 | $11.57 | 19,062 |
2022-06-24 | $11.71 | $12.10 | $11.56 | $11.84 | $11.68 | 40,003 |
2022-06-23 | $12.00 | $12.46 | $11.55 | $11.70 | $11.55 | 27,929 |
2022-06-22 | $12.63 | $12.63 | $11.82 | $12.13 | $11.97 | 29,621 |
2022-06-21 | $11.75 | $12.63 | $11.69 | $12.52 | $12.35 | 79,260 |
2022-06-17 | $12.65 | $12.85 | $11.26 | $11.26 | $11.11 | 169,740 |
2022-06-16 | $12.43 | $12.73 | $12.17 | $12.67 | $12.50 | 78,532 |
2022-06-15 | $12.65 | $12.65 | $12.23 | $12.50 | $12.33 | 18,521 |
2022-06-14 | $12.60 | $12.72 | $12.27 | $12.27 | $12.11 | 28,748 |
2022-06-13 | $12.87 | $12.98 | $12.54 | $12.62 | $12.45 | 50,285 |
2022-06-10 | $12.38 | $13.47 | $12.38 | $13.35 | $13.17 | 45,538 |
2022-06-09 | $13.13 | $13.13 | $12.60 | $12.71 | $12.54 | 34,106 |
2022-06-08 | $13.17 | $13.19 | $12.82 | $13.19 | $13.02 | 35,264 |
2022-06-07 | $13.57 | $13.74 | $13.15 | $13.20 | $13.03 | 37,994 |
2022-06-06 | $13.46 | $13.70 | $13.38 | $13.57 | $13.39 | 10,676 |
2022-06-03 | $13.86 | $13.86 | $13.26 | $13.51 | $13.33 | 16,038 |
2022-06-02 | $13.37 | $13.99 | $13.37 | $13.80 | $13.62 | 21,414 |
2022-06-01 | $13.56 | $13.67 | $13.19 | $13.24 | $13.06 | 16,644 |
2022-05-31 | $13.30 | $13.68 | $13.13 | $13.62 | $13.44 | 37,454 |
2022-05-27 | $13.47 | $13.47 | $13.13 | $13.29 | $13.11 | 20,149 |
2022-05-26 | $12.99 | $13.37 | $12.75 | $13.30 | $13.12 | 38,731 |
2022-05-25 | $12.89 | $12.95 | $12.70 | $12.94 | $12.77 | 10,264 |
2022-05-24 | $12.52 | $12.95 | $12.52 | $12.84 | $12.67 | 16,844 |
2022-05-23 | $12.54 | $12.93 | $12.41 | $12.60 | $12.43 | 21,115 |
2022-05-20 | $12.96 | $12.96 | $12.26 | $12.45 | $12.29 | 17,039 |
2022-05-19 | $12.98 | $13.09 | $12.76 | $12.85 | $12.68 | 25,135 |
2022-05-18 | $12.49 | $12.99 | $12.49 | $12.85 | $12.68 | 25,447 |
2022-05-17 | $12.72 | $12.74 | $12.40 | $12.52 | $12.35 | 18,296 |
2022-05-16 | $12.61 | $12.67 | $12.35 | $12.40 | $12.24 | 15,912 |
2022-05-13 | $12.49 | $12.91 | $12.25 | $12.79 | $12.62 | 31,894 |
2022-05-12 | $12.21 | $12.89 | $11.71 | $12.44 | $12.28 | 32,337 |
2022-05-11 | $12.23 | $12.81 | $12.15 | $12.15 | $11.99 | 43,367 |
2022-05-10 | $12.56 | $12.75 | $12.00 | $12.32 | $12.16 | 32,914 |
2022-05-09 | $13.01 | $13.23 | $12.51 | $12.61 | $12.44 | 45,061 |
2022-05-06 | $13.42 | $13.55 | $13.01 | $13.28 | $13.10 | 20,657 |
2022-05-05 | $14.05 | $14.05 | $13.25 | $13.26 | $13.08 | 26,309 |
2022-05-04 | $13.96 | $14.04 | $13.71 | $14.02 | $13.83 | 25,330 |
2022-05-03 | $13.54 | $14.00 | $13.52 | $13.88 | $13.70 | 36,657 |
2022-05-02 | $13.58 | $13.83 | $13.45 | $13.61 | $13.43 | 33,523 |
2022-04-29 | $15.10 | $15.10 | $13.90 | $14.01 | $13.82 | 43,471 |
2022-04-28 | $14.30 | $15.02 | $14.12 | $15.00 | $14.80 | 33,405 |
2022-04-27 | $14.29 | $14.41 | $14.09 | $14.15 | $13.96 | 15,262 |
2022-04-26 | $14.72 | $14.72 | $14.28 | $14.28 | $14.09 | 23,531 |
2022-04-25 | $15.10 | $15.12 | $14.22 | $14.72 | $14.53 | 82,220 |
2022-04-22 | $15.62 | $16.02 | $15.20 | $15.44 | $15.24 | 40,126 |
2022-04-21 | $16.92 | $16.92 | $15.61 | $15.90 | $15.69 | 57,267 |
2022-04-20 | $16.69 | $17.17 | $16.50 | $17.09 | $16.86 | 27,767 |
2022-04-19 | $17.11 | $17.42 | $16.66 | $16.83 | $16.61 | 38,755 |
2022-04-18 | $18.05 | $18.23 | $16.93 | $17.16 | $16.93 | 87,350 |
2022-04-14 | $17.15 | $17.97 | $16.80 | $17.93 | $17.55 | 59,999 |
2022-04-13 | $16.38 | $17.29 | $16.38 | $17.29 | $16.92 | 94,743 |
2022-04-12 | $15.62 | $16.40 | $15.61 | $16.35 | $16.00 | 71,528 |
2022-04-11 | $15.23 | $15.61 | $14.99 | $15.53 | $15.20 | 41,395 |
2022-04-08 | $15.25 | $15.78 | $14.86 | $15.62 | $15.29 | 59,800 |
2022-04-07 | $14.74 | $15.20 | $14.65 | $15.14 | $14.82 | 10,989 |
2022-04-06 | $14.75 | $14.97 | $14.61 | $14.69 | $14.38 | 22,857 |
2022-04-05 | $14.73 | $14.93 | $14.60 | $14.74 | $14.43 | 19,740 |
2022-04-04 | $15.23 | $15.30 | $14.55 | $14.59 | $14.28 | 42,321 |
2022-04-01 | $15.20 | $15.30 | $14.83 | $15.24 | $14.91 | 35,188 |
2022-03-31 | $14.60 | $15.21 | $14.59 | $15.21 | $14.89 | 26,124 |
2022-03-30 | $14.92 | $15.19 | $14.55 | $14.61 | $14.30 | 27,480 |
2022-03-29 | $14.97 | $15.15 | $14.52 | $15.00 | $14.68 | 39,812 |
2022-03-28 | $14.98 | $15.05 | $14.40 | $15.02 | $14.70 | 69,740 |
2022-03-25 | $15.79 | $15.81 | $14.66 | $14.83 | $14.52 | 60,104 |
2022-03-24 | $14.75 | $16.46 | $14.55 | $16.00 | $15.66 | 113,712 |
2022-03-23 | $14.47 | $14.72 | $14.40 | $14.72 | $14.41 | 35,950 |
2022-03-22 | $14.78 | $14.78 | $14.14 | $14.40 | $14.09 | 34,868 |
2022-03-21 | $13.91 | $14.71 | $13.78 | $14.56 | $14.25 | 125,867 |
2022-03-18 | $13.93 | $13.99 | $13.66 | $13.96 | $13.66 | 59,281 |
2022-03-17 | $13.49 | $13.97 | $13.28 | $13.80 | $13.51 | 60,990 |
2022-03-16 | $13.27 | $13.49 | $13.20 | $13.35 | $13.07 | 25,596 |
2022-03-15 | $13.31 | $13.55 | $13.20 | $13.30 | $13.02 | 37,290 |
2022-03-14 | $13.54 | $13.61 | $13.09 | $13.40 | $13.12 | 62,031 |
2022-03-11 | $13.44 | $13.70 | $13.28 | $13.59 | $13.30 | 38,656 |
2022-03-10 | $13.53 | $13.59 | $13.27 | $13.54 | $13.25 | 29,920 |
2022-03-09 | $13.20 | $13.60 | $13.15 | $13.39 | $13.11 | 52,298 |
2022-03-08 | $13.40 | $13.79 | $13.24 | $13.60 | $13.31 | 87,510 |
2022-03-07 | $13.00 | $13.40 | $12.75 | $13.40 | $13.12 | 62,051 |
2022-03-04 | $12.98 | $13.08 | $12.59 | $12.71 | $12.44 | 42,897 |
2022-03-03 | $12.50 | $12.90 | $12.26 | $12.89 | $12.62 | 54,816 |
2022-03-02 | $12.06 | $12.50 | $12.06 | $12.50 | $12.23 | 28,579 |
2022-03-01 | $12.35 | $12.35 | $11.84 | $12.29 | $12.03 | 37,969 |
2022-02-28 | $12.75 | $12.75 | $12.04 | $12.04 | $11.78 | 22,745 |
2022-02-25 | $12.01 | $12.46 | $12.00 | $12.29 | $12.03 | 17,948 |
2022-02-24 | $12.50 | $12.79 | $12.22 | $12.29 | $12.03 | 58,137 |
2022-02-23 | $11.96 | $12.46 | $11.96 | $12.31 | $12.05 | 26,439 |
2022-02-22 | $12.35 | $12.39 | $12.00 | $12.15 | $11.89 | 30,721 |
2022-02-18 | $13.00 | $13.00 | $12.45 | $12.57 | $12.30 | 42,596 |
2022-02-17 | $12.50 | $12.98 | $12.40 | $12.83 | $12.56 | 37,037 |
2022-02-16 | $12.24 | $12.50 | $12.18 | $12.50 | $12.23 | 16,197 |
2022-02-15 | $11.97 | $12.23 | $11.84 | $12.23 | $11.97 | 11,362 |
2022-02-14 | $12.26 | $12.26 | $12.00 | $12.09 | $11.83 | 17,208 |
2022-02-11 | $11.49 | $12.29 | $11.40 | $12.04 | $11.78 | 29,399 |
2022-02-10 | $11.91 | $11.91 | $11.45 | $11.51 | $11.27 | 14,617 |
2022-02-09 | $11.60 | $11.94 | $11.60 | $11.76 | $11.51 | 16,896 |
2022-02-08 | $11.42 | $11.75 | $11.42 | $11.65 | $11.40 | 12,809 |
2022-02-07 | $11.27 | $11.75 | $11.27 | $11.49 | $11.25 | 14,703 |
2022-02-04 | $11.13 | $11.54 | $11.13 | $11.30 | $11.06 | 16,896 |
2022-02-03 | $11.45 | $11.50 | $11.11 | $11.22 | $10.98 | 14,674 |
2022-02-02 | $11.60 | $11.73 | $11.52 | $11.57 | $11.32 | 10,025 |
2022-02-01 | $11.49 | $11.70 | $11.49 | $11.69 | $11.44 | 13,416 |
2022-01-31 | $11.31 | $11.36 | $11.14 | $11.36 | $11.12 | 14,857 |
2022-01-28 | $11.31 | $11.31 | $10.86 | $11.31 | $11.07 | 25,443 |
2022-01-27 | $11.35 | $11.57 | $11.06 | $11.34 | $11.10 | 21,591 |
2022-01-26 | $11.89 | $11.99 | $11.26 | $11.29 | $11.05 | 28,444 |
2022-01-25 | $11.90 | $12.00 | $11.42 | $12.00 | $11.75 | 25,263 |
2022-01-24 | $11.81 | $11.81 | $11.18 | $11.50 | $11.26 | 32,683 |
2022-01-21 | $12.02 | $12.20 | $11.75 | $11.75 | $11.50 | 21,202 |
2022-01-20 | $12.40 | $12.40 | $11.93 | $12.01 | $11.76 | 31,224 |
2022-01-19 | $11.92 | $12.38 | $11.63 | $12.23 | $11.97 | 50,709 |
2022-01-18 | $11.80 | $11.92 | $11.55 | $11.82 | $11.57 | 18,153 |
2022-01-14 | $11.88 | $11.89 | $11.73 | $11.73 | $11.48 | 10,085 |
2022-01-13 | $12.13 | $12.22 | $11.78 | $11.95 | $11.70 | 23,697 |
2022-01-12 | $12.04 | $12.34 | $11.98 | $11.98 | $11.59 | 31,349 |
2022-01-11 | $11.75 | $12.19 | $11.75 | $12.10 | $11.71 | 31,411 |
2022-01-10 | $11.39 | $11.67 | $11.33 | $11.66 | $11.28 | 30,473 |
2022-01-07 | $11.67 | $11.87 | $10.51 | $11.31 | $10.94 | 66,273 |
2022-01-06 | $11.77 | $11.77 | $11.52 | $11.66 | $11.28 | 39,594 |
2022-01-05 | $11.74 | $11.95 | $11.66 | $11.92 | $11.53 | 50,290 |
2022-01-04 | $11.50 | $11.80 | $11.45 | $11.47 | $11.10 | 34,615 |
2022-01-03 | $11.60 | $11.69 | $11.40 | $11.52 | $11.15 | 36,587 |
2021-12-31 | $11.75 | $11.78 | $11.58 | $11.66 | $11.28 | 39,424 |
2021-12-30 | $11.41 | $11.63 | $11.41 | $11.56 | $11.18 | 16,160 |
2021-12-29 | $11.27 | $11.50 | $11.27 | $11.50 | $11.13 | 31,129 |
2021-12-28 | $11.50 | $11.64 | $11.25 | $11.25 | $10.88 | 28,623 |
2021-12-27 | $11.25 | $11.61 | $11.25 | $11.50 | $11.13 | 40,038 |
2021-12-23 | $11.00 | $11.35 | $11.00 | $11.12 | $10.76 | 21,585 |
2021-12-22 | $11.20 | $11.21 | $10.91 | $11.03 | $10.67 | 30,640 |
2021-12-21 | $11.14 | $11.29 | $10.81 | $11.13 | $10.77 | 29,771 |
2021-12-20 | $10.80 | $11.18 | $10.78 | $11.10 | $10.74 | 28,017 |
2021-12-17 | $11.50 | $11.85 | $10.70 | $10.90 | $10.55 | 80,015 |
2021-12-16 | $11.05 | $11.50 | $11.00 | $11.50 | $11.13 | 104,337 |
2021-12-15 | $11.25 | $11.29 | $10.65 | $11.00 | $10.64 | 108,040 |
2021-12-14 | $11.25 | $11.58 | $11.21 | $11.34 | $10.97 | 18,701 |
2021-12-13 | $11.74 | $11.74 | $11.21 | $11.40 | $11.03 | 32,709 |
2021-12-10 | $11.88 | $11.88 | $11.65 | $11.65 | $11.27 | 15,860 |
2021-12-09 | $11.80 | $11.90 | $11.65 | $11.89 | $11.50 | 12,253 |
2021-12-08 | $11.94 | $12.00 | $11.65 | $11.99 | $11.60 | 12,168 |
2021-12-07 | $12.00 | $12.33 | $11.77 | $12.00 | $11.61 | 21,325 |
2021-12-06 | $11.82 | $12.00 | $11.57 | $12.00 | $11.61 | 12,451 |
2021-12-03 | $11.72 | $11.79 | $11.51 | $11.79 | $11.41 | 39,168 |
2021-12-02 | $12.00 | $12.16 | $11.54 | $11.59 | $11.21 | 75,009 |
2021-12-01 | $12.63 | $12.77 | $12.01 | $12.10 | $11.71 | 19,520 |
2021-11-30 | $12.90 | $13.00 | $12.07 | $12.58 | $12.17 | 39,986 |
2021-11-29 | $12.59 | $13.00 | $12.51 | $12.53 | $12.12 | 50,969 |
2021-11-26 | $13.16 | $13.20 | $12.55 | $12.80 | $12.38 | 21,288 |
2021-11-24 | $12.95 | $13.24 | $12.95 | $12.95 | $12.53 | 25,097 |
2021-11-23 | $13.27 | $13.44 | $12.83 | $13.06 | $12.63 | 22,034 |
2021-11-22 | $13.26 | $13.70 | $12.94 | $13.32 | $12.89 | 37,444 |
2021-11-19 | $13.65 | $14.00 | $13.47 | $13.53 | $13.09 | 19,604 |
2021-11-18 | $14.03 | $14.12 | $13.62 | $13.75 | $13.30 | 34,825 |
2021-11-17 | $13.56 | $14.25 | $13.56 | $13.95 | $13.50 | 51,874 |
2021-11-16 | $14.01 | $14.19 | $13.53 | $13.56 | $13.12 | 24,655 |
2021-11-15 | $14.34 | $14.37 | $13.67 | $13.97 | $13.52 | 65,993 |
2021-11-12 | $13.93 | $14.25 | $13.92 | $14.15 | $13.69 | 43,302 |
2021-11-11 | $13.78 | $14.24 | $13.67 | $13.90 | $13.45 | 131,311 |
2021-11-10 | $13.10 | $13.60 | $13.00 | $13.51 | $13.07 | 132,189 |
2021-11-09 | $12.68 | $12.90 | $12.66 | $12.90 | $12.48 | 15,312 |
2021-11-08 | $12.80 | $12.90 | $12.72 | $12.77 | $12.35 | 18,645 |
2021-11-05 | $12.31 | $12.82 | $12.31 | $12.81 | $12.39 | 18,389 |
2021-11-04 | $13.03 | $13.03 | $12.30 | $12.40 | $12.00 | 37,988 |
2021-11-03 | $12.45 | $12.89 | $12.28 | $12.84 | $12.42 | 35,629 |
2021-11-02 | $12.95 | $12.95 | $12.30 | $12.61 | $12.20 | 21,670 |
2021-11-01 | $12.53 | $12.74 | $12.50 | $12.72 | $12.31 | 9,565 |
2021-10-29 | $12.60 | $12.60 | $12.27 | $12.39 | $11.99 | 19,734 |
2021-10-28 | $12.90 | $12.95 | $12.65 | $12.65 | $12.24 | 9,944 |
2021-10-27 | $12.81 | $13.11 | $12.71 | $12.82 | $12.40 | 13,954 |
2021-10-26 | $12.96 | $12.96 | $12.65 | $12.72 | $12.31 | 10,224 |
2021-10-25 | $13.12 | $13.19 | $12.79 | $12.92 | $12.50 | 18,855 |
2021-10-22 | $13.25 | $13.48 | $12.90 | $12.94 | $12.52 | 22,613 |
2021-10-21 | $12.90 | $13.18 | $12.90 | $13.18 | $12.75 | 19,078 |
2021-10-20 | $12.97 | $13.03 | $12.76 | $12.87 | $12.45 | 7,852 |
2021-10-19 | $12.97 | $13.18 | $12.84 | $12.84 | $12.42 | 11,185 |
2021-10-18 | $12.80 | $13.00 | $12.61 | $12.76 | $12.34 | 10,534 |
2021-10-15 | $12.83 | $13.25 | $12.76 | $12.81 | $12.39 | 19,794 |
2021-10-14 | $13.15 | $13.24 | $12.72 | $12.92 | $12.50 | 35,009 |
2021-10-13 | $12.96 | $13.30 | $12.96 | $13.29 | $12.72 | 44,844 |
2021-10-12 | $12.75 | $12.79 | $12.51 | $12.79 | $12.24 | 21,723 |
2021-10-11 | $12.79 | $12.80 | $12.60 | $12.71 | $12.16 | 17,677 |
2021-10-08 | $12.90 | $12.91 | $12.45 | $12.47 | $11.93 | 25,933 |
2021-10-07 | $12.38 | $12.90 | $12.36 | $12.89 | $12.34 | 24,179 |
2021-10-06 | $12.65 | $12.67 | $12.35 | $12.54 | $12.00 | 13,040 |
2021-10-05 | $12.50 | $12.64 | $12.40 | $12.40 | $11.87 | 20,946 |
2021-10-04 | $12.82 | $12.90 | $12.54 | $12.58 | $12.04 | 18,669 |
2021-10-01 | $12.12 | $12.38 | $12.06 | $12.32 | $11.79 | 20,343 |
2021-09-30 | $12.24 | $12.24 | $12.04 | $12.10 | $11.58 | 19,544 |
2021-09-29 | $12.05 | $12.41 | $12.05 | $12.24 | $11.71 | 16,653 |
2021-09-28 | $12.19 | $12.56 | $12.10 | $12.11 | $11.59 | 36,477 |
2021-09-27 | $12.38 | $12.70 | $12.31 | $12.60 | $12.06 | 29,735 |
2021-09-24 | $12.17 | $12.30 | $12.03 | $12.21 | $11.69 | 20,031 |
2021-09-23 | $12.36 | $12.36 | $12.04 | $12.11 | $11.59 | 10,724 |
2021-09-22 | $12.06 | $12.38 | $12.00 | $12.07 | $11.55 | 15,594 |
2021-09-21 | $12.19 | $12.48 | $12.00 | $12.00 | $11.48 | 8,886 |
2021-09-20 | $12.07 | $12.33 | $12.02 | $12.10 | $11.58 | 22,580 |
2021-09-17 | $12.05 | $12.90 | $11.81 | $12.48 | $11.94 | 150,050 |
2021-09-16 | $12.00 | $12.15 | $11.70 | $12.03 | $11.51 | 35,040 |
2021-09-15 | $12.60 | $12.63 | $12.12 | $12.12 | $11.60 | 20,179 |
2021-09-14 | $12.70 | $12.84 | $12.61 | $12.61 | $12.07 | 37,949 |
2021-09-13 | $12.00 | $12.90 | $12.00 | $12.64 | $12.10 | 42,504 |
2021-09-10 | $12.00 | $12.07 | $11.80 | $12.02 | $11.50 | 11,171 |
2021-09-09 | $11.82 | $12.05 | $11.60 | $12.01 | $11.49 | 26,278 |
2021-09-08 | $12.11 | $12.35 | $11.80 | $11.82 | $11.31 | 20,266 |
2021-09-07 | $12.45 | $12.52 | $12.03 | $12.19 | $11.67 | 17,996 |
2021-09-03 | $12.30 | $12.82 | $12.28 | $12.51 | $11.97 | 26,927 |
2021-09-02 | $12.26 | $12.30 | $11.98 | $12.25 | $11.72 | 16,535 |
2021-09-01 | $12.15 | $12.35 | $12.00 | $12.20 | $11.68 | 13,582 |
2021-08-31 | $11.92 | $12.19 | $11.90 | $12.08 | $11.56 | 26,037 |
2021-08-30 | $12.10 | $12.10 | $11.90 | $11.92 | $11.41 | 12,087 |
2021-08-27 | $11.60 | $12.09 | $11.60 | $11.97 | $11.46 | 17,564 |
2021-08-26 | $11.69 | $11.94 | $11.60 | $11.60 | $11.10 | 14,071 |
2021-08-25 | $12.16 | $12.16 | $11.60 | $11.80 | $11.29 | 44,003 |
2021-08-24 | $12.18 | $12.21 | $11.70 | $12.16 | $11.64 | 18,697 |
2021-08-23 | $12.02 | $12.32 | $11.90 | $12.14 | $11.62 | 37,077 |
2021-08-20 | $11.95 | $11.98 | $11.74 | $11.75 | $11.25 | 18,424 |
2021-08-19 | $12.37 | $12.39 | $11.85 | $11.89 | $11.38 | 32,030 |
2021-08-18 | $12.29 | $12.43 | $12.01 | $12.29 | $11.76 | 33,796 |
2021-08-17 | $12.19 | $12.37 | $12.16 | $12.37 | $11.84 | 55,084 |
2021-08-16 | $12.30 | $12.40 | $12.04 | $12.30 | $11.77 | 50,262 |
2021-08-13 | $12.08 | $12.51 | $12.08 | $12.27 | $11.74 | 67,851 |
2021-08-12 | $11.55 | $12.24 | $11.50 | $11.97 | $11.46 | 60,849 |
2021-08-11 | $11.47 | $11.92 | $11.47 | $11.64 | $11.14 | 17,094 |
2021-08-10 | $11.50 | $11.73 | $11.28 | $11.54 | $11.04 | 24,745 |
2021-08-09 | $11.81 | $11.94 | $11.36 | $11.63 | $11.13 | 85,289 |
2021-08-06 | $12.00 | $12.09 | $11.76 | $11.94 | $11.43 | 38,756 |
2021-08-05 | $12.40 | $12.56 | $12.02 | $12.22 | $11.70 | 31,235 |
2021-08-04 | $12.55 | $12.90 | $12.26 | $12.28 | $11.75 | 37,111 |
2021-08-03 | $12.70 | $12.84 | $12.39 | $12.51 | $11.97 | 29,180 |
2021-08-02 | $12.60 | $12.81 | $12.60 | $12.72 | $12.17 | 19,977 |
2021-07-30 | $12.95 | $13.00 | $12.55 | $12.71 | $12.16 | 29,534 |
2021-07-29 | $12.30 | $13.05 | $12.27 | $13.02 | $12.46 | 112,450 |
2021-07-28 | $12.17 | $12.29 | $12.05 | $12.15 | $11.63 | 21,981 |
2021-07-27 | $11.68 | $12.00 | $11.68 | $11.90 | $11.39 | 9,916 |
2021-07-26 | $11.65 | $11.99 | $11.63 | $11.86 | $11.35 | 15,995 |
2021-07-23 | $11.70 | $11.96 | $11.61 | $11.66 | $11.16 | 26,773 |
2021-07-22 | $12.08 | $12.23 | $11.67 | $11.71 | $11.21 | 37,422 |
2021-07-21 | $11.59 | $12.28 | $11.59 | $12.11 | $11.59 | 74,237 |
2021-07-20 | $11.61 | $11.96 | $11.50 | $11.69 | $11.19 | 93,151 |
2021-07-19 | $11.89 | $12.01 | $11.47 | $11.59 | $11.09 | 121,926 |
2021-07-16 | $12.32 | $12.35 | $11.93 | $11.96 | $11.45 | 50,169 |
2021-07-15 | $12.55 | $12.55 | $12.23 | $12.38 | $11.85 | 31,404 |
2021-07-14 | $12.82 | $12.88 | $12.50 | $12.51 | $11.85 | 87,155 |
2021-07-13 | $12.27 | $12.92 | $12.27 | $12.55 | $11.89 | 125,811 |
2021-07-12 | $12.20 | $12.43 | $12.14 | $12.26 | $11.61 | 24,918 |
2021-07-09 | $12.20 | $12.44 | $12.07 | $12.32 | $11.67 | 31,445 |
2021-07-08 | $12.56 | $12.62 | $11.95 | $12.12 | $11.48 | 121,941 |
2021-07-07 | $12.81 | $13.00 | $12.37 | $12.60 | $11.93 | 182,987 |
2021-07-06 | $12.55 | $13.43 | $12.51 | $12.61 | $11.94 | 367,523 |
2021-07-02 | $12.16 | $12.17 | $11.72 | $11.92 | $11.29 | 64,576 |
2021-07-01 | $12.40 | $12.43 | $11.90 | $12.01 | $11.38 | 70,758 |
2021-06-30 | $12.11 | $12.46 | $12.01 | $12.10 | $11.46 | 95,045 |
2021-06-29 | $12.52 | $12.64 | $12.11 | $12.19 | $11.55 | 122,224 |
2021-06-28 | $12.35 | $12.70 | $12.28 | $12.67 | $12.00 | 86,220 |
2021-06-25 | $12.32 | $12.75 | $12.20 | $12.34 | $11.69 | 1,581,135 |
2021-06-24 | $12.55 | $12.69 | $12.21 | $12.39 | $11.73 | 170,293 |
2021-06-23 | $12.71 | $12.87 | $12.24 | $12.33 | $11.68 | 97,510 |
2021-06-22 | $12.36 | $12.98 | $12.30 | $12.64 | $11.97 | 78,039 |
2021-06-21 | $12.61 | $13.00 | $12.43 | $12.48 | $11.82 | 148,527 |
2021-06-18 | $13.25 | $13.35 | $12.11 | $12.11 | $11.47 | 237,727 |
2021-06-17 | $13.35 | $13.83 | $13.35 | $13.37 | $12.66 | 101,417 |
2021-06-16 | $13.69 | $13.73 | $13.35 | $13.40 | $12.69 | 106,883 |
2021-06-15 | $14.30 | $14.30 | $13.50 | $13.62 | $12.90 | 97,262 |
2021-06-14 | $13.75 | $13.93 | $13.71 | $13.78 | $13.05 | 100,863 |
2021-06-11 | $14.30 | $14.30 | $13.80 | $13.94 | $13.20 | 57,426 |
2021-06-10 | $14.07 | $14.23 | $13.81 | $13.94 | $13.20 | 80,321 |
2021-06-09 | $14.25 | $14.39 | $14.02 | $14.07 | $13.33 | 49,148 |
2021-06-08 | $14.43 | $14.47 | $14.15 | $14.15 | $13.40 | 37,897 |
2021-06-07 | $14.26 | $14.54 | $14.21 | $14.37 | $13.61 | 62,877 |
2021-06-04 | $14.50 | $14.66 | $14.31 | $14.34 | $13.58 | 40,091 |
2021-06-03 | $14.51 | $14.56 | $14.25 | $14.43 | $13.67 | 54,712 |
2021-06-02 | $14.65 | $14.89 | $14.54 | $14.57 | $13.80 | 73,930 |
2021-06-01 | $14.61 | $14.95 | $14.51 | $14.64 | $13.87 | 43,376 |
2021-05-28 | $14.60 | $14.79 | $14.48 | $14.72 | $13.94 | 48,320 |
2021-05-27 | $14.86 | $15.05 | $14.60 | $14.60 | $13.83 | 39,023 |
2021-05-26 | $15.40 | $15.40 | $14.52 | $14.87 | $14.08 | 75,257 |
2021-05-25 | $14.93 | $15.37 | $14.81 | $15.00 | $14.21 | 75,460 |
2021-05-24 | $15.04 | $15.24 | $14.90 | $14.99 | $14.20 | 35,288 |
2021-05-21 | $15.02 | $15.25 | $14.80 | $15.03 | $14.24 | 72,134 |
2021-05-20 | $14.79 | $15.24 | $14.61 | $14.87 | $14.08 | 67,164 |
2021-05-19 | $15.27 | $15.62 | $14.30 | $14.70 | $13.92 | 131,607 |
2021-05-18 | $15.55 | $15.75 | $15.23 | $15.36 | $14.55 | 78,434 |
2021-05-17 | $14.43 | $16.93 | $14.43 | $15.45 | $14.63 | 176,824 |
2021-05-14 | $13.94 | $14.66 | $13.94 | $14.43 | $13.67 | 72,437 |
2021-05-13 | $13.98 | $14.24 | $13.78 | $13.83 | $13.10 | 99,605 |
2021-05-12 | $14.23 | $14.54 | $13.81 | $13.95 | $13.21 | 98,748 |
2021-05-11 | $14.09 | $14.58 | $14.05 | $14.29 | $13.53 | 95,673 |
2021-05-10 | $15.06 | $15.24 | $14.00 | $14.09 | $13.35 | 169,214 |
2021-05-07 | $15.07 | $15.07 | $14.50 | $14.91 | $14.12 | 60,478 |
2021-05-06 | $14.12 | $14.95 | $14.12 | $14.77 | $13.99 | 104,526 |
2021-05-05 | $14.32 | $14.32 | $13.91 | $14.09 | $13.35 | 76,100 |
2021-05-04 | $14.90 | $15.22 | $14.12 | $14.21 | $13.46 | 92,997 |
2021-05-03 | $14.20 | $15.05 | $13.95 | $14.98 | $14.19 | 112,058 |
2021-04-30 | $14.13 | $14.49 | $13.84 | $13.91 | $13.17 | 60,101 |
2021-04-29 | $13.94 | $14.50 | $13.77 | $14.24 | $13.49 | 170,796 |
2021-04-28 | $13.75 | $14.12 | $13.75 | $14.04 | $13.30 | 178,898 |
2021-04-27 | $14.25 | $14.25 | $13.76 | $13.87 | $13.14 | 81,161 |
2021-04-26 | $14.50 | $14.72 | $14.06 | $14.06 | $13.32 | 45,438 |
2021-04-23 | $14.23 | $14.62 | $14.01 | $14.37 | $13.61 | 92,205 |
2021-04-22 | $15.49 | $15.49 | $14.05 | $14.14 | $13.39 | 128,698 |
2021-04-21 | $15.07 | $15.56 | $14.70 | $15.23 | $14.42 | 198,380 |
2021-04-20 | $14.17 | $15.27 | $13.94 | $14.94 | $14.15 | 228,725 |
2021-04-19 | $14.72 | $14.72 | $13.78 | $14.29 | $13.53 | 81,168 |
2021-04-16 | $15.00 | $15.04 | $14.19 | $14.48 | $13.71 | 149,909 |
2021-04-15 | $13.77 | $14.92 | $13.70 | $14.91 | $14.12 | 183,929 |
2021-04-14 | $14.11 | $14.25 | $13.71 | $13.81 | $12.98 | 63,903 |
2021-04-13 | $13.88 | $14.25 | $13.66 | $14.05 | $13.20 | 135,128 |
2021-04-12 | $13.91 | $14.02 | $13.40 | $13.45 | $12.64 | 63,567 |
2021-04-09 | $13.93 | $14.06 | $13.61 | $13.89 | $13.05 | 62,641 |
2021-04-08 | $13.92 | $14.27 | $13.87 | $13.92 | $13.08 | 51,223 |
2021-04-07 | $14.27 | $14.53 | $13.70 | $13.71 | $12.88 | 102,432 |
2021-04-06 | $14.53 | $15.08 | $14.21 | $14.28 | $13.42 | 57,618 |
2021-04-05 | $14.85 | $15.00 | $14.14 | $14.29 | $13.43 | 97,437 |
2021-04-01 | $14.64 | $14.95 | $14.55 | $14.85 | $13.95 | 34,699 |
2021-03-31 | $14.79 | $15.10 | $14.10 | $14.29 | $13.43 | 105,511 |
2021-03-30 | $13.57 | $14.90 | $13.24 | $14.81 | $13.92 | 112,163 |
2021-03-29 | $14.16 | $14.44 | $13.86 | $13.92 | $13.08 | 107,130 |
2021-03-26 | $13.90 | $14.60 | $13.64 | $14.36 | $13.49 | 87,705 |
2021-03-25 | $13.35 | $14.30 | $13.35 | $13.88 | $13.04 | 98,124 |
2021-03-24 | $13.38 | $14.15 | $13.37 | $13.37 | $12.56 | 68,095 |
2021-03-23 | $14.00 | $14.25 | $13.30 | $13.36 | $12.55 | 137,528 |
2021-03-22 | $15.15 | $15.38 | $14.06 | $14.17 | $13.31 | 121,101 |
2021-03-19 | $15.50 | $15.53 | $14.44 | $14.61 | $13.73 | 687,109 |
2021-03-18 | $15.52 | $15.85 | $15.26 | $15.33 | $14.40 | 159,579 |
2021-03-17 | $15.38 | $16.02 | $15.01 | $15.84 | $14.88 | 131,871 |
2021-03-16 | $16.56 | $16.56 | $15.40 | $15.59 | $14.65 | 156,177 |
2021-03-15 | $16.10 | $16.95 | $15.98 | $16.23 | $15.25 | 194,016 |
2021-03-12 | $16.00 | $16.16 | $15.44 | $16.13 | $15.16 | 54,969 |
2021-03-11 | $15.99 | $16.16 | $15.38 | $16.13 | $15.16 | 84,935 |
2021-03-10 | $15.25 | $15.84 | $15.00 | $15.65 | $14.70 | 54,311 |
2021-03-09 | $14.81 | $15.31 | $14.72 | $15.25 | $14.33 | 68,589 |
2021-03-08 | $13.99 | $14.56 | $13.99 | $14.22 | $13.36 | 94,143 |
2021-03-05 | $14.30 | $14.30 | $13.59 | $14.05 | $13.20 | 150,785 |
2021-03-04 | $14.00 | $14.71 | $13.30 | $13.85 | $13.01 | 143,845 |
2021-03-03 | $14.22 | $14.40 | $13.67 | $13.97 | $13.13 | 34,045 |
2021-03-02 | $13.50 | $14.60 | $13.45 | $14.36 | $13.49 | 86,176 |
2021-03-01 | $14.74 | $14.76 | $13.58 | $13.66 | $12.83 | 109,681 |
2021-02-26 | $15.20 | $15.47 | $14.16 | $14.16 | $13.30 | 102,164 |
2021-02-25 | $15.90 | $16.21 | $15.12 | $15.12 | $14.21 | 79,569 |
2021-02-24 | $15.46 | $16.40 | $15.20 | $16.26 | $15.28 | 82,762 |
2021-02-23 | $16.36 | $16.36 | $14.98 | $15.56 | $14.62 | 121,707 |
2021-02-22 | $15.75 | $16.67 | $15.75 | $16.40 | $15.41 | 106,205 |
2021-02-19 | $15.46 | $15.91 | $15.25 | $15.87 | $14.91 | 67,389 |
2021-02-18 | $15.46 | $15.55 | $14.90 | $15.55 | $14.61 | 61,425 |
2021-02-17 | $15.48 | $15.76 | $15.21 | $15.48 | $14.54 | 42,333 |
2021-02-16 | $16.00 | $16.10 | $15.42 | $15.80 | $14.85 | 72,534 |
2021-02-12 | $15.79 | $16.04 | $15.54 | $16.04 | $15.07 | 43,534 |
2021-02-11 | $15.73 | $16.18 | $15.02 | $16.05 | $15.08 | 128,215 |
2021-02-10 | $16.10 | $16.30 | $15.25 | $15.97 | $15.00 | 157,292 |
2021-02-09 | $15.90 | $16.37 | $15.62 | $16.08 | $15.11 | 101,686 |
2021-02-08 | $15.26 | $16.01 | $15.26 | $16.01 | $15.04 | 63,761 |
2021-02-05 | $15.74 | $15.74 | $14.88 | $15.05 | $14.14 | 41,429 |
2021-02-04 | $14.88 | $15.50 | $14.55 | $15.48 | $14.54 | 63,032 |
2021-02-03 | $14.40 | $15.48 | $14.40 | $15.37 | $14.44 | 86,665 |
2021-02-02 | $15.15 | $15.15 | $14.25 | $14.44 | $13.57 | 84,578 |
2021-02-01 | $15.23 | $15.59 | $15.04 | $15.29 | $14.37 | 99,222 |
2021-01-29 | $15.37 | $15.45 | $14.03 | $15.03 | $14.12 | 151,584 |
2021-01-28 | $14.50 | $15.35 | $14.50 | $15.08 | $14.17 | 93,029 |
2021-01-27 | $14.75 | $15.03 | $14.03 | $14.31 | $13.45 | 88,497 |
2021-01-26 | $15.01 | $15.23 | $14.67 | $14.94 | $14.04 | 60,638 |
2021-01-25 | $15.50 | $15.69 | $14.96 | $15.00 | $14.09 | 44,049 |
2021-01-22 | $15.15 | $15.76 | $15.12 | $15.74 | $14.79 | 43,753 |
2021-01-21 | $15.72 | $15.80 | $15.11 | $15.43 | $14.50 | 43,402 |
2021-01-20 | $15.16 | $15.68 | $15.06 | $15.60 | $14.66 | 84,944 |
2021-01-19 | $15.10 | $15.31 | $14.75 | $14.91 | $14.01 | 158,259 |
2021-01-15 | $15.99 | $16.00 | $14.65 | $14.85 | $13.95 | 147,636 |
2021-01-14 | $16.34 | $16.56 | $15.80 | $16.30 | $15.31 | 96,225 |
2021-01-13 | $16.65 | $16.86 | $16.00 | $16.28 | $15.19 | 83,094 |
2021-01-12 | $16.23 | $16.72 | $15.80 | $16.64 | $15.53 | 143,970 |
2021-01-11 | $16.68 | $16.92 | $16.12 | $16.24 | $15.16 | 132,199 |
2021-01-08 | $18.25 | $18.25 | $16.50 | $16.84 | $15.72 | 149,563 |
2021-01-07 | $17.98 | $18.58 | $17.71 | $18.46 | $17.23 | 54,560 |
2021-01-06 | $17.99 | $18.25 | $17.62 | $18.05 | $16.85 | 66,473 |
2021-01-05 | $18.44 | $18.44 | $17.35 | $17.62 | $16.44 | 81,164 |
2021-01-04 | $16.65 | $18.55 | $16.59 | $18.34 | $17.12 | 114,317 |
2020-12-31 | $16.12 | $16.38 | $15.69 | $15.88 | $14.82 | 52,112 |
2020-12-30 | $15.83 | $16.23 | $15.79 | $16.15 | $15.07 | 34,456 |
2020-12-29 | $16.04 | $16.75 | $15.42 | $16.02 | $14.95 | 92,560 |
2020-12-28 | $16.49 | $17.00 | $15.85 | $15.97 | $14.90 | 80,039 |
2020-12-24 | $15.70 | $16.40 | $15.62 | $16.13 | $15.05 | 34,846 |
2020-12-23 | $15.41 | $16.21 | $15.16 | $15.85 | $14.79 | 38,578 |
2020-12-22 | $16.13 | $16.30 | $14.83 | $15.44 | $14.41 | 80,531 |
2020-12-21 | $16.21 | $16.39 | $15.86 | $16.20 | $15.12 | 31,597 |
2020-12-18 | $16.74 | $16.98 | $15.98 | $16.19 | $15.11 | 140,862 |
2020-12-17 | $16.24 | $17.98 | $16.23 | $16.55 | $15.45 | 101,974 |
2020-12-16 | $15.47 | $15.98 | $15.28 | $15.71 | $14.66 | 44,242 |
2020-12-15 | $14.58 | $15.64 | $14.53 | $15.44 | $14.41 | 71,027 |
2020-12-14 | $15.18 | $15.26 | $14.21 | $14.35 | $13.39 | 113,426 |
2020-12-11 | $15.35 | $15.71 | $14.63 | $15.34 | $14.32 | 84,396 |
2020-12-10 | $15.37 | $15.86 | $15.25 | $15.60 | $14.56 | 76,443 |
2020-12-09 | $16.50 | $16.50 | $15.33 | $15.38 | $14.35 | 94,844 |
2020-12-08 | $16.47 | $16.63 | $16.17 | $16.63 | $15.52 | 38,767 |
2020-12-07 | $15.89 | $16.80 | $15.89 | $16.35 | $15.26 | 41,793 |
2020-12-04 | $16.18 | $16.30 | $15.68 | $15.91 | $14.85 | 49,823 |
2020-12-03 | $16.56 | $16.56 | $15.79 | $16.05 | $14.98 | 43,542 |
2020-12-02 | $15.62 | $16.35 | $15.36 | $16.31 | $15.22 | 48,143 |
2020-12-01 | $14.75 | $15.54 | $14.47 | $15.51 | $14.48 | 72,982 |
2020-11-30 | $14.53 | $14.94 | $14.30 | $14.43 | $13.47 | 70,360 |
2020-11-27 | $14.72 | $15.19 | $14.58 | $14.85 | $13.86 | 37,199 |
2020-11-25 | $14.70 | $15.20 | $14.70 | $14.96 | $13.96 | 48,080 |
2020-11-24 | $14.86 | $15.25 | $14.55 | $14.79 | $13.80 | 57,883 |
2020-11-23 | $15.30 | $15.58 | $14.65 | $14.86 | $13.87 | 115,704 |
2020-11-20 | $15.68 | $16.10 | $15.46 | $15.63 | $14.59 | 67,292 |
2020-11-19 | $15.65 | $15.89 | $15.28 | $15.86 | $14.80 | 66,224 |
2020-11-18 | $15.80 | $16.10 | $15.47 | $15.65 | $14.61 | 46,476 |
2020-11-17 | $15.52 | $16.16 | $15.50 | $15.73 | $14.68 | 124,388 |
2020-11-16 | $16.13 | $16.16 | $15.28 | $15.61 | $14.57 | 181,630 |
2020-11-13 | $16.44 | $16.76 | $15.70 | $15.91 | $14.85 | 66,403 |
2020-11-12 | $17.47 | $17.47 | $16.17 | $16.23 | $15.15 | 72,262 |
2020-11-11 | $17.63 | $17.63 | $16.82 | $17.01 | $15.87 | 55,438 |
2020-11-10 | $17.09 | $17.90 | $17.00 | $17.80 | $16.61 | 61,043 |
2020-11-09 | $16.95 | $17.85 | $16.48 | $16.92 | $15.79 | 74,377 |
2020-11-06 | $17.81 | $17.81 | $16.95 | $17.02 | $15.88 | 37,587 |
2020-11-05 | $17.23 | $17.59 | $17.12 | $17.48 | $16.31 | 50,552 |
2020-11-04 | $17.75 | $17.75 | $16.76 | $16.89 | $15.76 | 30,259 |
2020-11-03 | $17.22 | $17.45 | $16.81 | $17.43 | $16.27 | 103,262 |
2020-11-02 | $16.29 | $17.11 | $16.28 | $17.01 | $15.87 | 33,982 |
2020-10-30 | $16.75 | $17.04 | $16.31 | $16.33 | $15.24 | 53,846 |
2020-10-29 | $15.93 | $16.93 | $15.93 | $16.89 | $15.76 | 27,102 |
2020-10-28 | $16.50 | $16.75 | $15.86 | $16.08 | $15.01 | 50,668 |
2020-10-27 | $17.25 | $17.44 | $16.90 | $16.90 | $15.77 | 18,740 |
2020-10-26 | $17.23 | $17.72 | $16.96 | $17.00 | $15.87 | 56,504 |
2020-10-23 | $17.81 | $18.53 | $17.12 | $17.18 | $16.03 | 44,252 |
2020-10-22 | $18.31 | $18.31 | $17.61 | $17.65 | $16.47 | 65,319 |
2020-10-21 | $18.46 | $19.25 | $18.15 | $18.45 | $17.22 | 73,723 |
2020-10-20 | $17.41 | $18.28 | $17.05 | $18.24 | $17.02 | 40,437 |
2020-10-19 | $17.95 | $18.30 | $17.37 | $17.37 | $16.21 | 37,832 |
2020-10-16 | $18.94 | $18.94 | $17.65 | $17.88 | $16.69 | 37,067 |
2020-10-15 | $19.32 | $19.32 | $18.10 | $18.58 | $17.34 | 55,426 |
2020-10-14 | $18.56 | $20.00 | $18.40 | $19.57 | $18.17 | 66,723 |
2020-10-13 | $18.90 | $19.07 | $18.39 | $18.39 | $17.07 | 37,664 |
2020-10-12 | $18.50 | $19.24 | $18.31 | $19.10 | $17.73 | 40,412 |
2020-10-09 | $18.00 | $19.25 | $17.82 | $18.63 | $17.29 | 93,746 |
2020-10-08 | $17.78 | $17.91 | $17.20 | $17.62 | $16.36 | 30,075 |
2020-10-07 | $17.21 | $17.78 | $16.97 | $17.78 | $16.50 | 53,755 |
2020-10-06 | $18.40 | $18.40 | $17.01 | $17.24 | $16.00 | 63,753 |
2020-10-05 | $16.21 | $18.29 | $16.21 | $17.98 | $16.69 | 116,334 |
2020-10-02 | $16.33 | $16.62 | $15.75 | $16.22 | $15.06 | 42,006 |
2020-10-01 | $16.95 | $17.49 | $16.40 | $16.41 | $15.23 | 91,740 |
2020-09-30 | $17.42 | $17.75 | $16.45 | $16.99 | $15.77 | 76,051 |
2020-09-29 | $17.74 | $17.96 | $17.15 | $17.81 | $16.53 | 30,400 |
2020-09-28 | $17.07 | $17.94 | $17.07 | $17.61 | $16.35 | 64,755 |
2020-09-25 | $17.06 | $17.20 | $16.51 | $17.05 | $15.83 | 46,186 |
2020-09-24 | $16.00 | $17.23 | $15.71 | $17.05 | $15.83 | 86,429 |
2020-09-23 | $17.14 | $17.19 | $16.00 | $16.03 | $14.88 | 76,421 |
2020-09-22 | $17.82 | $18.40 | $16.40 | $17.16 | $15.93 | 91,664 |
2020-09-21 | $18.62 | $18.72 | $17.44 | $17.90 | $16.62 | 102,202 |
2020-09-18 | $18.83 | $19.41 | $18.33 | $19.40 | $18.01 | 120,788 |
2020-09-17 | $18.61 | $19.32 | $18.35 | $18.75 | $17.41 | 34,391 |
2020-09-16 | $19.35 | $20.23 | $18.66 | $19.04 | $17.67 | 87,867 |
2020-09-15 | $20.85 | $21.00 | $19.28 | $19.54 | $18.14 | 71,768 |
2020-09-14 | $18.39 | $20.90 | $18.39 | $20.26 | $18.81 | 116,814 |
2020-09-11 | $18.67 | $19.10 | $18.00 | $18.29 | $16.98 | 41,621 |
2020-09-10 | $19.06 | $19.24 | $18.30 | $18.44 | $17.12 | 72,574 |
2020-09-09 | $18.58 | $19.36 | $18.24 | $19.11 | $17.74 | 129,315 |
2020-09-08 | $18.10 | $19.26 | $17.50 | $18.68 | $17.34 | 87,810 |
2020-09-04 | $18.40 | $19.27 | $18.06 | $18.22 | $16.91 | 63,694 |
2020-09-03 | $17.51 | $19.06 | $17.24 | $18.30 | $16.99 | 134,693 |
2020-09-02 | $17.79 | $17.88 | $17.36 | $17.60 | $16.34 | 104,818 |
2020-09-01 | $18.46 | $19.00 | $17.62 | $17.77 | $16.50 | 106,577 |
2020-08-31 | $18.76 | $18.88 | $18.18 | $18.18 | $16.88 | 129,430 |
2020-08-28 | $19.00 | $19.35 | $18.17 | $18.30 | $16.99 | 135,757 |
2020-08-27 | $18.83 | $19.34 | $17.82 | $17.84 | $16.56 | 75,107 |
2020-08-26 | $17.75 | $18.83 | $17.71 | $18.31 | $17.00 | 126,235 |
2020-08-25 | $18.77 | $18.97 | $17.68 | $17.99 | $16.70 | 97,975 |
2020-08-24 | $18.92 | $18.95 | $18.23 | $18.51 | $17.18 | 96,840 |
2020-08-21 | $19.53 | $19.73 | $18.70 | $18.96 | $17.60 | 112,316 |
2020-08-20 | $19.61 | $19.82 | $19.12 | $19.50 | $18.10 | 56,386 |
2020-08-19 | $19.80 | $20.25 | $19.18 | $19.57 | $18.17 | 94,767 |
2020-08-18 | $21.84 | $22.44 | $19.72 | $20.17 | $18.72 | 175,044 |
2020-08-17 | $19.95 | $22.73 | $19.95 | $20.65 | $19.17 | 376,562 |
2020-08-14 | $18.79 | $19.14 | $17.72 | $18.80 | $17.45 | 228,622 |
2020-08-13 | $20.25 | $21.96 | $19.15 | $20.43 | $18.96 | 134,213 |
2020-08-12 | $22.75 | $23.00 | $21.05 | $21.46 | $19.92 | 147,274 |
2020-08-11 | $23.99 | $24.50 | $22.11 | $22.74 | $21.11 | 215,191 |
2020-08-10 | $24.75 | $25.88 | $23.55 | $23.62 | $21.93 | 233,193 |
2020-08-07 | $23.57 | $24.20 | $22.81 | $23.50 | $21.81 | 115,566 |
2020-08-06 | $25.30 | $25.30 | $23.01 | $23.47 | $21.79 | 130,204 |
2020-08-05 | $24.94 | $25.24 | $24.01 | $24.50 | $22.74 | 177,244 |
2020-08-04 | $22.24 | $24.02 | $22.24 | $24.02 | $22.30 | 151,847 |
2020-08-03 | $23.35 | $24.35 | $22.44 | $22.54 | $20.92 | 178,926 |
2020-07-31 | $23.90 | $24.20 | $21.37 | $22.93 | $21.29 | 275,047 |
2020-07-30 | $24.01 | $24.01 | $22.12 | $23.22 | $21.55 | 140,988 |
2020-07-29 | $25.33 | $25.83 | $23.30 | $24.67 | $22.90 | 264,725 |
2020-07-28 | $26.69 | $26.88 | $25.25 | $25.56 | $23.73 | 211,250 |
2020-07-27 | $29.39 | $29.39 | $25.88 | $26.95 | $25.02 | 324,571 |
2020-07-24 | $25.04 | $28.23 | $24.29 | $27.63 | $25.65 | 361,941 |
2020-07-23 | $25.10 | $25.89 | $23.05 | $24.54 | $22.78 | 265,207 |
2020-07-22 | $23.95 | $24.88 | $23.22 | $24.44 | $22.69 | 220,418 |
2020-07-21 | $21.52 | $22.50 | $21.17 | $21.73 | $20.17 | 172,500 |
2020-07-20 | $19.75 | $20.98 | $19.15 | $20.49 | $19.02 | 149,920 |
2020-07-17 | $18.99 | $19.66 | $18.84 | $19.19 | $17.81 | 83,744 |
2020-07-16 | $18.24 | $19.19 | $18.10 | $19.18 | $17.80 | 119,772 |
2020-07-15 | $17.25 | $18.80 | $16.79 | $18.58 | $17.17 | 164,818 |
2020-07-14 | $16.69 | $17.24 | $16.50 | $17.22 | $15.91 | 83,045 |
2020-07-13 | $17.41 | $17.66 | $16.61 | $16.99 | $15.70 | 107,906 |
2020-07-10 | $17.81 | $18.14 | $17.01 | $17.43 | $16.11 | 94,304 |
2020-07-09 | $18.17 | $18.40 | $17.34 | $17.89 | $16.53 | 129,747 |
2020-07-08 | $18.02 | $18.08 | $17.70 | $17.90 | $16.54 | 104,231 |
2020-07-07 | $17.99 | $18.29 | $17.43 | $17.61 | $16.27 | 77,797 |
2020-07-06 | $17.93 | $18.40 | $16.61 | $17.95 | $16.59 | 165,248 |
2020-07-02 | $17.50 | $18.12 | $17.18 | $17.92 | $16.56 | 132,688 |
2020-07-01 | $17.50 | $17.50 | $16.25 | $17.50 | $16.17 | 140,850 |
2020-06-30 | $14.59 | $17.36 | $14.50 | $17.32 | $16.01 | 201,602 |
2020-06-29 | $14.90 | $15.89 | $14.50 | $14.94 | $13.81 | 163,457 |
2020-06-26 | $14.90 | $15.30 | $14.20 | $14.86 | $13.73 | 1,242,128 |
2020-06-25 | $15.59 | $15.94 | $14.82 | $14.99 | $13.85 | 187,081 |
2020-06-24 | $16.00 | $16.00 | $14.75 | $15.57 | $14.39 | 126,942 |
2020-06-23 | $15.81 | $16.20 | $14.80 | $15.52 | $14.34 | 476,109 |
2020-06-22 | $16.91 | $17.22 | $12.08 | $12.36 | $11.42 | 530,103 |
2020-06-19 | $17.04 | $17.20 | $16.64 | $17.05 | $15.76 | 94,234 |
2020-06-18 | $16.93 | $17.70 | $16.45 | $16.71 | $15.44 | 69,617 |
2020-06-17 | $17.30 | $18.00 | $16.78 | $17.02 | $15.73 | 95,931 |
2020-06-16 | $20.00 | $20.00 | $17.20 | $17.48 | $16.15 | 132,976 |
2020-06-15 | $16.30 | $18.30 | $16.01 | $18.23 | $16.85 | 154,476 |
2020-06-12 | $16.77 | $17.50 | $16.30 | $16.49 | $15.24 | 81,729 |
2020-06-11 | $17.23 | $17.55 | $16.53 | $16.53 | $15.28 | 96,920 |
2020-06-10 | $17.46 | $17.69 | $16.86 | $17.69 | $16.35 | 84,128 |
2020-06-09 | $16.56 | $17.91 | $16.56 | $17.35 | $16.03 | 102,084 |
2020-06-08 | $17.78 | $17.78 | $16.47 | $16.75 | $15.48 | 80,574 |
2020-06-05 | $16.25 | $16.50 | $15.03 | $16.48 | $15.23 | 154,803 |
2020-06-04 | $16.71 | $16.77 | $16.00 | $16.44 | $15.19 | 46,476 |
2020-06-03 | $16.95 | $16.99 | $16.03 | $16.60 | $15.34 | 77,834 |
2020-06-02 | $17.20 | $17.40 | $16.48 | $16.98 | $15.69 | 126,212 |
2020-06-01 | $16.00 | $16.64 | $15.67 | $16.29 | $15.05 | 106,977 |
2020-05-29 | $15.36 | $16.00 | $15.26 | $15.59 | $14.41 | 56,063 |
2020-05-28 | $15.82 | $15.82 | $15.31 | $15.39 | $14.22 | 52,456 |
2020-05-27 | $15.50 | $15.60 | $15.07 | $15.57 | $14.39 | 43,949 |
2020-05-26 | $15.95 | $15.95 | $15.07 | $15.46 | $14.29 | 75,133 |
2020-05-22 | $15.85 | $15.99 | $15.24 | $15.63 | $14.44 | 52,814 |
2020-05-21 | $16.00 | $16.00 | $14.89 | $15.67 | $14.48 | 115,203 |
2020-05-20 | $15.48 | $16.14 | $14.89 | $16.08 | $14.86 | 175,582 |
2020-05-19 | $14.50 | $15.14 | $13.90 | $14.80 | $13.68 | 119,187 |
2020-05-18 | $13.53 | $14.49 | $13.35 | $14.41 | $13.32 | 118,959 |
2020-05-15 | $13.31 | $13.45 | $13.04 | $13.20 | $12.20 | 59,519 |
2020-05-14 | $12.62 | $13.07 | $12.57 | $12.94 | $11.96 | 31,758 |
2020-05-13 | $13.60 | $13.60 | $12.57 | $12.64 | $11.61 | 29,792 |
2020-05-12 | $13.90 | $13.90 | $12.83 | $13.22 | $12.15 | 64,577 |
2020-05-11 | $13.82 | $13.82 | $12.91 | $13.75 | $12.63 | 62,086 |
2020-05-08 | $13.49 | $13.85 | $13.42 | $13.82 | $12.70 | 75,564 |
2020-05-07 | $13.13 | $13.49 | $12.57 | $13.49 | $12.40 | 36,833 |
2020-05-06 | $13.00 | $13.49 | $12.57 | $12.68 | $11.65 | 41,460 |
2020-05-05 | $13.33 | $13.49 | $12.96 | $13.44 | $12.35 | 29,162 |
2020-05-04 | $12.95 | $13.48 | $12.75 | $13.23 | $12.16 | 57,504 |
2020-05-01 | $12.55 | $12.95 | $12.30 | $12.94 | $11.89 | 15,212 |
2020-04-30 | $12.61 | $12.94 | $12.30 | $12.88 | $11.83 | 25,371 |
2020-04-29 | $12.16 | $12.84 | $12.06 | $12.76 | $11.72 | 30,332 |
2020-04-28 | $12.04 | $12.65 | $12.04 | $12.10 | $11.12 | 36,850 |
2020-04-27 | $12.48 | $12.65 | $11.91 | $12.30 | $11.30 | 34,267 |
2020-04-24 | $12.28 | $12.69 | $11.61 | $12.50 | $11.49 | 42,443 |
2020-04-23 | $12.45 | $12.68 | $12.10 | $12.19 | $11.20 | 42,870 |
2020-04-22 | $11.95 | $12.45 | $11.80 | $12.43 | $11.42 | 39,961 |
2020-04-21 | $11.99 | $11.99 | $11.45 | $11.70 | $10.75 | 26,825 |
2020-04-20 | $12.20 | $12.20 | $11.76 | $12.05 | $11.07 | 27,935 |
2020-04-17 | $11.80 | $12.25 | $11.74 | $11.92 | $10.95 | 17,735 |
2020-04-16 | $11.99 | $12.00 | $11.34 | $11.85 | $10.89 | 21,062 |
2020-04-15 | $11.33 | $12.00 | $11.27 | $12.00 | $11.03 | 32,305 |
2020-04-14 | $12.21 | $12.24 | $11.05 | $11.93 | $10.96 | 66,685 |
2020-04-13 | $9.08 | $11.85 | $9.08 | $11.85 | $10.89 | 95,030 |
2020-04-09 | $9.36 | $10.51 | $9.36 | $9.69 | $8.90 | 37,959 |
2020-04-08 | $9.14 | $9.16 | $8.88 | $9.10 | $8.36 | 11,577 |
2020-04-07 | $8.65 | $9.36 | $8.65 | $9.08 | $8.34 | 10,015 |
2020-04-06 | $8.41 | $8.98 | $8.40 | $8.89 | $8.17 | 23,492 |
2020-04-03 | $9.36 | $9.36 | $8.00 | $8.34 | $7.66 | 26,301 |
2020-04-02 | $8.65 | $9.50 | $8.60 | $9.03 | $8.30 | 14,563 |
2020-04-01 | $9.58 | $9.58 | $8.50 | $8.88 | $8.16 | 33,332 |
2020-03-31 | $9.09 | $9.80 | $8.87 | $9.28 | $8.53 | 22,835 |
2020-03-30 | $9.63 | $9.67 | $8.70 | $9.09 | $8.35 | 35,466 |
2020-03-27 | $9.20 | $9.69 | $9.06 | $9.63 | $8.85 | 46,986 |
2020-03-26 | $9.01 | $9.85 | $9.01 | $9.28 | $8.53 | 20,309 |
2020-03-25 | $8.79 | $9.49 | $8.10 | $9.26 | $8.50 | 31,676 |
2020-03-24 | $7.61 | $9.36 | $7.60 | $8.77 | $8.06 | 54,264 |
2020-03-23 | $6.80 | $7.55 | $6.57 | $7.42 | $6.82 | 49,334 |
2020-03-20 | $7.17 | $7.39 | $6.67 | $6.67 | $6.13 | 34,592 |
2020-03-19 | $7.59 | $7.59 | $6.51 | $7.10 | $6.52 | 37,690 |
2020-03-18 | $8.49 | $8.50 | $7.00 | $7.10 | $6.52 | 40,924 |
2020-03-17 | $7.95 | $8.49 | $7.74 | $8.49 | $7.80 | 35,578 |
2020-03-16 | $7.92 | $8.50 | $7.51 | $7.95 | $7.30 | 49,400 |
2020-03-13 | $8.65 | $9.15 | $8.40 | $8.60 | $7.90 | 44,958 |
2020-03-12 | $9.00 | $9.00 | $8.40 | $8.75 | $8.04 | 43,330 |
2020-03-11 | $10.73 | $10.73 | $9.69 | $9.70 | $8.91 | 35,825 |
2020-03-10 | $10.65 | $10.65 | $10.12 | $10.44 | $9.59 | 19,354 |
2020-03-09 | $11.14 | $11.14 | $9.68 | $10.44 | $9.59 | 39,177 |
2020-03-06 | $11.20 | $11.26 | $10.92 | $11.07 | $10.17 | 22,990 |
2020-03-05 | $10.95 | $11.34 | $10.95 | $11.20 | $10.29 | 33,839 |
2020-03-04 | $10.94 | $10.99 | $10.71 | $10.94 | $10.05 | 11,589 |
2020-03-03 | $10.13 | $10.95 | $10.12 | $10.61 | $9.75 | 43,739 |
2020-03-02 | $10.42 | $10.51 | $10.00 | $10.51 | $9.66 | 29,717 |
2020-02-28 | $11.25 | $11.25 | $10.00 | $10.42 | $9.57 | 75,795 |
2020-02-27 | $11.49 | $11.49 | $10.50 | $11.27 | $10.36 | 37,515 |
2020-02-26 | $11.50 | $11.50 | $10.65 | $10.90 | $10.02 | 31,590 |
2020-02-25 | $12.20 | $12.20 | $10.65 | $11.07 | $10.17 | 58,828 |
2020-02-24 | $13.55 | $13.55 | $11.81 | $12.20 | $11.21 | 96,898 |
2020-02-21 | $10.98 | $12.00 | $10.86 | $11.80 | $10.84 | 88,711 |
2020-02-20 | $10.50 | $10.88 | $10.34 | $10.88 | $10.00 | 43,805 |
2020-02-19 | $10.50 | $10.50 | $10.30 | $10.34 | $9.50 | 15,743 |
2020-02-18 | $10.70 | $10.81 | $10.42 | $10.49 | $9.64 | 25,819 |
2020-02-14 | $10.55 | $10.67 | $10.40 | $10.43 | $9.58 | 22,383 |
2020-02-13 | $10.56 | $10.56 | $10.08 | $10.16 | $9.34 | 19,860 |
2020-02-12 | $10.56 | $10.56 | $10.48 | $10.54 | $9.68 | 6,020 |
2020-02-11 | $11.03 | $11.03 | $10.54 | $10.56 | $9.70 | 19,784 |
2020-02-10 | $10.98 | $11.05 | $10.45 | $10.52 | $9.67 | 46,417 |
2020-02-07 | $10.50 | $11.00 | $10.35 | $10.98 | $10.09 | 49,865 |
2020-02-06 | $10.36 | $10.45 | $10.15 | $10.35 | $9.51 | 16,746 |
2020-02-05 | $9.75 | $10.30 | $9.75 | $10.30 | $9.46 | 20,545 |
2020-02-04 | $10.48 | $10.50 | $9.70 | $9.88 | $9.08 | 52,729 |
2020-02-03 | $10.47 | $10.90 | $10.13 | $10.48 | $9.63 | 60,428 |
2020-01-31 | $9.75 | $10.56 | $9.75 | $10.47 | $9.62 | 106,547 |
2020-01-30 | $8.27 | $9.77 | $8.27 | $9.70 | $8.91 | 58,217 |
2020-01-29 | $8.09 | $8.35 | $8.09 | $8.28 | $7.61 | 6,939 |
2020-01-28 | $8.19 | $8.24 | $8.07 | $8.14 | $7.48 | 8,756 |
2020-01-27 | $8.41 | $8.47 | $8.19 | $8.25 | $7.58 | 8,452 |
2020-01-24 | $8.35 | $8.49 | $8.32 | $8.41 | $7.73 | 12,865 |
2020-01-23 | $8.40 | $8.50 | $8.26 | $8.43 | $7.75 | 15,458 |
2020-01-22 | $8.25 | $8.44 | $8.24 | $8.38 | $7.70 | 6,383 |
2020-01-21 | $8.36 | $8.41 | $8.04 | $8.04 | $7.39 | 18,063 |
2020-01-17 | $8.42 | $8.46 | $8.30 | $8.41 | $7.73 | 7,088 |
2020-01-16 | $8.32 | $8.39 | $8.25 | $8.39 | $7.71 | 3,268 |
2020-01-15 | $8.51 | $8.62 | $8.40 | $8.46 | $7.70 | 9,256 |
2020-01-14 | $8.37 | $8.54 | $8.33 | $8.40 | $7.65 | 3,894 |
2020-01-13 | $8.63 | $8.63 | $8.35 | $8.36 | $7.61 | 11,132 |
2020-01-10 | $8.53 | $8.65 | $8.40 | $8.54 | $7.77 | 9,652 |
2020-01-09 | $8.56 | $8.56 | $8.32 | $8.42 | $7.67 | 15,627 |
2020-01-08 | $8.50 | $8.67 | $8.50 | $8.56 | $7.80 | 9,030 |
2020-01-07 | $8.55 | $8.60 | $8.45 | $8.51 | $7.75 | 8,145 |
2020-01-06 | $8.54 | $8.62 | $8.53 | $8.54 | $7.78 | 16,090 |
2020-01-03 | $8.52 | $8.62 | $8.45 | $8.45 | $7.70 | 13,826 |
2020-01-02 | $8.55 | $8.60 | $8.43 | $8.43 | $7.68 | 11,069 |
2019-12-31 | $8.36 | $8.49 | $8.36 | $8.42 | $7.67 | 7,289 |
2019-12-30 | $8.33 | $8.40 | $8.33 | $8.40 | $7.65 | 9,552 |
2019-12-27 | $8.24 | $8.35 | $8.19 | $8.32 | $7.58 | 7,918 |
2019-12-26 | $8.10 | $8.21 | $8.09 | $8.20 | $7.46 | 9,430 |
2019-12-24 | $8.06 | $8.06 | $7.99 | $8.02 | $7.30 | 11,636 |
2019-12-23 | $7.98 | $8.00 | $7.85 | $7.99 | $7.28 | 6,777 |
2019-12-20 | $7.92 | $7.92 | $7.83 | $7.83 | $7.13 | 6,706 |
2019-12-19 | $7.86 | $7.92 | $7.85 | $7.92 | $7.21 | 5,539 |
2019-12-18 | $7.98 | $8.00 | $7.87 | $7.89 | $7.19 | 7,157 |
2019-12-17 | $8.00 | $8.00 | $7.95 | $8.00 | $7.28 | 5,082 |
2019-12-16 | $8.20 | $8.21 | $7.97 | $7.97 | $7.26 | 6,625 |
2019-12-13 | $8.09 | $8.12 | $7.96 | $8.12 | $7.39 | 3,050 |
2019-12-12 | $8.17 | $8.18 | $8.17 | $8.18 | $7.45 | 1,989 |
2019-12-11 | $8.08 | $8.08 | $8.01 | $8.04 | $7.32 | 5,528 |
2019-12-10 | $8.17 | $8.23 | $8.10 | $8.11 | $7.39 | 6,247 |
2019-12-09 | $8.11 | $8.20 | $8.08 | $8.09 | $7.37 | 6,328 |
2019-12-06 | $8.50 | $8.50 | $8.22 | $8.22 | $7.49 | 7,160 |
2019-12-05 | $8.37 | $8.55 | $8.25 | $8.37 | $7.62 | 8,252 |
2019-12-04 | $8.38 | $8.40 | $8.30 | $8.30 | $7.56 | 15,938 |
2019-12-03 | $8.02 | $8.38 | $8.00 | $8.36 | $7.61 | 19,213 |
2019-12-02 | $7.90 | $8.00 | $7.90 | $7.97 | $7.26 | 10,726 |
2019-11-29 | $7.85 | $7.91 | $7.81 | $7.88 | $7.17 | 2,716 |
2019-11-27 | $7.89 | $7.89 | $7.78 | $7.85 | $7.15 | 3,750 |
2019-11-26 | $7.96 | $8.10 | $7.76 | $7.85 | $7.15 | 8,390 |
2019-11-25 | $8.09 | $8.27 | $7.96 | $8.08 | $7.36 | 14,263 |
2019-11-22 | $8.13 | $8.13 | $7.80 | $8.11 | $7.39 | 9,539 |
2019-11-21 | $8.00 | $8.11 | $7.95 | $8.00 | $7.29 | 5,857 |
2019-11-20 | $7.80 | $7.99 | $7.80 | $7.99 | $7.28 | 7,584 |
2019-11-19 | $7.85 | $7.90 | $7.76 | $7.83 | $7.13 | 12,818 |
2019-11-18 | $7.94 | $7.96 | $7.75 | $7.87 | $7.17 | 10,183 |
2019-11-15 | $8.03 | $8.12 | $7.76 | $8.00 | $7.29 | 49,662 |
2019-11-14 | $8.12 | $8.12 | $7.95 | $8.08 | $7.36 | 12,242 |
2019-11-13 | $8.17 | $8.32 | $7.98 | $8.14 | $7.41 | 10,309 |
2019-11-12 | $8.02 | $8.24 | $7.96 | $8.11 | $7.38 | 9,747 |
2019-11-11 | $8.01 | $8.19 | $7.96 | $8.07 | $7.35 | 11,657 |
2019-11-08 | $8.20 | $8.40 | $8.20 | $8.28 | $7.54 | 3,005 |
2019-11-07 | $8.20 | $8.40 | $8.05 | $8.40 | $7.65 | 19,220 |
2019-11-06 | $8.22 | $8.50 | $8.21 | $8.29 | $7.55 | 10,323 |
2019-11-05 | $8.60 | $8.60 | $8.20 | $8.27 | $7.53 | 23,910 |
2019-11-04 | $8.50 | $8.68 | $8.35 | $8.54 | $7.78 | 27,485 |
2019-11-01 | $8.45 | $8.49 | $8.28 | $8.49 | $7.73 | 10,673 |
2019-10-31 | $8.14 | $8.45 | $8.14 | $8.37 | $7.62 | 24,246 |
2019-10-30 | $8.03 | $8.07 | $7.93 | $8.04 | $7.32 | 40,627 |
2019-10-29 | $7.65 | $7.90 | $7.65 | $7.90 | $7.19 | 23,455 |
2019-10-28 | $7.46 | $7.70 | $7.45 | $7.65 | $6.97 | 12,383 |
2019-10-25 | $7.40 | $7.50 | $7.36 | $7.40 | $6.74 | 26,376 |
2019-10-24 | $7.26 | $7.40 | $7.19 | $7.36 | $6.70 | 26,861 |
2019-10-23 | $7.10 | $7.25 | $7.05 | $7.25 | $6.60 | 10,296 |
2019-10-22 | $7.01 | $7.04 | $7.01 | $7.02 | $6.39 | 6,812 |
2019-10-21 | $7.00 | $7.01 | $6.95 | $6.99 | $6.37 | 7,236 |
2019-10-18 | $6.92 | $7.04 | $6.90 | $6.98 | $6.36 | 2,263 |
2019-10-17 | $7.12 | $7.14 | $6.78 | $6.95 | $6.33 | 11,581 |
2019-10-16 | $6.96 | $7.08 | $6.96 | $7.07 | $6.44 | 588 |
2019-10-15 | $7.00 | $7.05 | $6.96 | $7.04 | $6.41 | 5,827 |
2019-10-14 | $6.93 | $6.97 | $6.93 | $6.95 | $6.33 | 2,303 |
2019-10-11 | $6.95 | $6.99 | $6.86 | $6.95 | $6.33 | 3,278 |
2019-10-10 | $7.03 | $7.03 | $6.92 | $6.96 | $6.34 | 1,676 |
2019-10-09 | $7.25 | $7.25 | $6.95 | $7.05 | $6.36 | 7,592 |
2019-10-08 | $7.11 | $7.25 | $7.11 | $7.20 | $6.49 | 6,395 |
2019-10-07 | $7.10 | $7.11 | $7.06 | $7.09 | $6.39 | 4,479 |
2019-10-04 | $6.85 | $7.01 | $6.80 | $7.01 | $6.32 | 6,765 |
2019-10-03 | $6.80 | $6.83 | $6.77 | $6.82 | $6.15 | 7,662 |
2019-10-02 | $6.75 | $6.77 | $6.69 | $6.77 | $6.11 | 11,348 |
2019-10-01 | $6.67 | $6.81 | $6.67 | $6.77 | $6.11 | 8,309 |
2019-09-30 | $6.76 | $6.81 | $6.56 | $6.75 | $6.09 | 18,814 |
2019-09-27 | $7.08 | $7.08 | $6.76 | $6.81 | $6.14 | 19,298 |
2019-09-26 | $7.07 | $7.11 | $6.84 | $7.11 | $6.41 | 10,874 |
2019-09-25 | $7.11 | $7.14 | $7.02 | $7.02 | $6.33 | 3,525 |
2019-09-24 | $7.05 | $7.13 | $7.02 | $7.11 | $6.41 | 2,945 |
2019-09-23 | $7.15 | $7.15 | $7.07 | $7.12 | $6.42 | 5,733 |
2019-09-20 | $7.08 | $7.19 | $7.08 | $7.14 | $6.44 | 1,872 |
2019-09-19 | $7.07 | $7.12 | $7.05 | $7.08 | $6.38 | 5,173 |
2019-09-18 | $7.14 | $7.19 | $7.13 | $7.19 | $6.48 | 2,511 |
2019-09-17 | $7.15 | $7.29 | $7.14 | $7.23 | $6.52 | 9,198 |
2019-09-16 | $7.17 | $7.20 | $7.12 | $7.14 | $6.44 | 5,393 |
2019-09-13 | $7.29 | $7.29 | $7.05 | $7.17 | $6.47 | 4,907 |
2019-09-12 | $7.41 | $7.41 | $7.17 | $7.25 | $6.54 | 17,220 |
2019-09-11 | $7.49 | $7.49 | $7.30 | $7.37 | $6.65 | 13,158 |
2019-09-10 | $7.30 | $7.40 | $7.30 | $7.39 | $6.66 | 6,178 |
2019-09-09 | $7.35 | $7.40 | $7.06 | $7.39 | $6.66 | 20,807 |
2019-09-06 | $7.00 | $7.12 | $6.85 | $7.09 | $6.39 | 18,368 |
2019-09-05 | $7.20 | $7.20 | $6.75 | $7.13 | $6.43 | 25,686 |
2019-09-04 | $7.50 | $7.50 | $7.01 | $7.23 | $6.52 | 19,766 |
2019-09-03 | $7.09 | $7.45 | $7.05 | $7.45 | $6.72 | 23,067 |
2019-08-30 | $6.61 | $7.11 | $6.59 | $6.98 | $6.29 | 17,123 |
2019-08-29 | $6.80 | $6.87 | $6.50 | $6.60 | $5.95 | 22,709 |
2019-08-28 | $6.79 | $6.99 | $6.32 | $6.93 | $6.25 | 24,707 |
2019-08-27 | $6.53 | $6.64 | $6.40 | $6.64 | $5.99 | 20,868 |
2019-08-26 | $6.19 | $6.44 | $6.07 | $6.44 | $5.81 | 35,196 |
2019-08-23 | $6.00 | $6.11 | $5.92 | $5.99 | $5.40 | 18,154 |
2019-08-22 | $6.02 | $6.06 | $5.92 | $6.00 | $5.41 | 5,600 |
2019-08-21 | $5.82 | $5.99 | $5.82 | $5.92 | $5.34 | 34,250 |
2019-08-20 | $5.78 | $5.88 | $5.78 | $5.88 | $5.30 | 26,125 |
2019-08-19 | $5.60 | $5.78 | $5.60 | $5.78 | $5.21 | 6,757 |
2019-08-16 | $5.65 | $5.77 | $5.39 | $5.66 | $5.10 | 17,462 |
2019-08-15 | $5.66 | $5.75 | $5.63 | $5.69 | $5.13 | 13,403 |
2019-08-14 | $5.79 | $5.84 | $5.56 | $5.60 | $5.05 | 15,870 |
2019-08-13 | $6.04 | $6.04 | $5.70 | $5.71 | $5.15 | 20,271 |
2019-08-12 | $5.86 | $5.99 | $5.77 | $5.88 | $5.30 | 15,957 |
2019-08-09 | $6.27 | $6.27 | $5.72 | $6.03 | $5.44 | 35,790 |
2019-08-08 | $6.02 | $6.20 | $6.01 | $6.20 | $5.59 | 18,456 |
2019-08-07 | $5.99 | $6.27 | $5.99 | $6.10 | $5.50 | 19,525 |
2019-08-06 | $6.00 | $6.03 | $5.93 | $5.99 | $5.40 | 26,066 |
2019-08-05 | $6.08 | $6.23 | $6.08 | $6.13 | $5.53 | 25,576 |
2019-08-02 | $5.91 | $5.99 | $5.91 | $5.95 | $5.37 | 5,527 |
2019-08-01 | $5.95 | $5.95 | $5.91 | $5.95 | $5.37 | 2,781 |
2019-07-31 | $6.05 | $6.10 | $5.95 | $5.95 | $5.37 | 7,759 |
2019-07-30 | $6.06 | $6.06 | $6.01 | $6.01 | $5.42 | 2,849 |
2019-07-29 | $6.08 | $6.08 | $6.05 | $6.06 | $5.46 | 8,513 |
2019-07-26 | $6.26 | $6.26 | $6.25 | $6.25 | $5.64 | 913 |
2019-07-25 | $6.30 | $6.30 | $6.21 | $6.21 | $5.60 | 4,355 |
2019-07-24 | $6.40 | $6.40 | $6.25 | $6.28 | $5.66 | 7,293 |
2019-07-23 | $6.14 | $6.44 | $6.14 | $6.32 | $5.70 | 9,111 |
2019-07-22 | $6.20 | $6.27 | $6.15 | $6.15 | $5.55 | 5,030 |
2019-07-19 | $6.07 | $6.20 | $6.00 | $6.11 | $5.51 | 7,363 |
2019-07-18 | $5.92 | $6.15 | $5.92 | $6.07 | $5.48 | 8,497 |
2019-07-17 | $6.07 | $6.07 | $5.96 | $5.96 | $5.37 | 3,319 |
2019-07-16 | $6.00 | $6.02 | $5.97 | $6.02 | $5.43 | 4,862 |
2019-07-15 | $5.96 | $6.00 | $5.96 | $6.00 | $5.41 | 6,588 |
2019-07-12 | $6.00 | $6.22 | $5.88 | $5.91 | $5.33 | 3,922 |
2019-07-11 | $6.09 | $6.18 | $5.73 | $5.97 | $5.38 | 7,455 |
2019-07-10 | $6.25 | $6.38 | $6.13 | $6.21 | $5.53 | 7,595 |
2019-07-09 | $6.16 | $6.32 | $6.16 | $6.31 | $5.63 | 3,493 |
2019-07-08 | $6.00 | $6.34 | $6.00 | $6.27 | $5.59 | 8,979 |
2019-07-05 | $6.15 | $6.23 | $6.00 | $6.00 | $5.35 | 11,103 |
2019-07-03 | $6.15 | $6.15 | $6.08 | $6.10 | $5.44 | 2,640 |
2019-07-02 | $6.21 | $6.32 | $6.08 | $6.14 | $5.47 | 3,526 |
2019-07-01 | $6.19 | $6.22 | $5.67 | $6.21 | $5.54 | 40,016 |
2019-06-28 | $5.94 | $6.38 | $5.89 | $6.38 | $5.69 | 8,885 |
2019-06-27 | $5.92 | $5.92 | $5.87 | $5.87 | $5.23 | 5,497 |
2019-06-26 | $5.89 | $5.90 | $5.88 | $5.90 | $5.26 | 1,604 |
2019-06-25 | $5.97 | $6.00 | $5.86 | $5.93 | $5.29 | 8,080 |
2019-06-24 | $6.01 | $6.19 | $5.90 | $5.90 | $5.26 | 6,167 |
2019-06-21 | $6.17 | $6.17 | $5.89 | $6.03 | $5.38 | 8,770 |
2019-06-20 | $5.90 | $6.28 | $5.51 | $6.14 | $5.47 | 95,723 |
2019-06-19 | $5.59 | $5.98 | $5.45 | $5.76 | $5.14 | 45,535 |
2019-06-18 | $5.61 | $5.62 | $5.60 | $5.61 | $5.00 | 804 |
2019-06-17 | $5.52 | $5.60 | $5.52 | $5.55 | $4.95 | 2,699 |
2019-06-14 | $5.77 | $5.79 | $5.51 | $5.51 | $4.91 | 12,270 |
2019-06-13 | $5.65 | $5.65 | $5.60 | $5.60 | $5.00 | 4,496 |
2019-06-12 | $5.60 | $5.60 | $5.60 | $5.60 | $4.99 | 618 |
2019-06-11 | $5.77 | $5.77 | $5.60 | $5.69 | $5.07 | 1,338 |
2019-06-10 | $5.51 | $5.51 | $5.45 | $5.50 | $4.90 | 3,304 |
2019-06-07 | $5.45 | $5.50 | $5.45 | $5.48 | $4.89 | 18,164 |
2019-06-06 | $5.55 | $5.55 | $5.48 | $5.48 | $4.89 | 3,887 |
2019-06-05 | $5.44 | $5.53 | $5.44 | $5.50 | $4.90 | 2,383 |
2019-06-04 | $5.49 | $5.50 | $5.43 | $5.43 | $4.84 | 3,308 |
2019-06-03 | $5.53 | $5.65 | $5.46 | $5.56 | $4.95 | 4,535 |
2019-05-31 | $5.56 | $5.64 | $5.56 | $5.64 | $5.03 | 879 |
2019-05-30 | $5.55 | $5.59 | $5.55 | $5.58 | $4.97 | 2,321 |
2019-05-29 | $5.49 | $5.64 | $5.45 | $5.64 | $5.03 | 2,124 |
2019-05-28 | $5.51 | $5.51 | $5.44 | $5.45 | $4.86 | 1,605 |
2019-05-24 | $5.59 | $5.59 | $5.41 | $5.44 | $4.85 | 22,628 |
2019-05-23 | $5.66 | $5.66 | $5.41 | $5.41 | $4.82 | 4,552 |
2019-05-22 | $5.45 | $5.49 | $5.34 | $5.41 | $4.82 | 15,359 |
2019-05-21 | $5.65 | $5.76 | $5.47 | $5.47 | $4.88 | 6,947 |
2019-05-20 | $5.81 | $5.81 | $5.70 | $5.70 | $5.08 | 7,420 |
2019-05-17 | $5.80 | $5.85 | $5.80 | $5.80 | $5.17 | 29,256 |
2019-05-16 | $5.80 | $5.82 | $5.80 | $5.80 | $5.17 | 11,207 |
2019-05-15 | $5.90 | $5.90 | $5.83 | $5.83 | $5.20 | 1,063 |
2019-05-14 | $5.85 | $5.86 | $5.80 | $5.83 | $5.20 | 2,742 |
2019-05-13 | $5.80 | $5.90 | $5.80 | $5.86 | $5.22 | 3,715 |
2019-05-10 | $5.80 | $5.80 | $5.80 | $5.80 | $5.17 | 1,254 |
2019-05-09 | $5.95 | $5.95 | $5.80 | $5.80 | $5.17 | 1,980 |
2019-05-08 | $5.85 | $5.85 | $5.80 | $5.80 | $5.17 | 2,548 |
2019-05-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.17 | 1,494 |
2019-05-06 | $5.83 | $5.85 | $5.80 | $5.80 | $5.17 | 10,946 |
2019-05-03 | $5.77 | $5.88 | $5.77 | $5.85 | $5.22 | 2,215 |
2019-05-02 | $5.79 | $5.82 | $5.77 | $5.77 | $5.14 | 4,974 |
2019-05-01 | $5.77 | $5.88 | $5.77 | $5.83 | $5.20 | 6,154 |
2019-04-30 | $5.80 | $5.84 | $5.67 | $5.80 | $5.17 | 18,930 |
2019-04-29 | $5.88 | $5.88 | $5.84 | $5.87 | $5.23 | 2,463 |
2019-04-26 | $5.86 | $5.89 | $5.80 | $5.89 | $5.25 | 3,272 |
2019-04-25 | $5.85 | $5.90 | $5.80 | $5.90 | $5.26 | 3,999 |
2019-04-24 | $5.81 | $5.81 | $5.81 | $5.81 | $5.18 | 570 |
2019-04-23 | $5.75 | $5.83 | $5.59 | $5.83 | $5.19 | 4,911 |
2019-04-22 | $5.92 | $6.00 | $5.82 | $6.00 | $5.35 | 12,180 |
2019-04-18 | $5.67 | $5.89 | $5.62 | $5.88 | $5.24 | 6,370 |
2019-04-17 | $5.73 | $5.75 | $5.63 | $5.74 | $5.12 | 6,593 |
2019-04-16 | $5.99 | $5.99 | $5.63 | $5.89 | $5.25 | 24,394 |
2019-04-15 | $5.84 | $5.90 | $5.84 | $5.90 | $5.26 | 544 |
2019-04-12 | $5.84 | $5.85 | $5.78 | $5.80 | $5.17 | 2,458 |
2019-04-11 | $5.84 | $6.10 | $5.82 | $5.83 | $5.20 | 13,364 |
2019-04-10 | $6.00 | $6.02 | $5.84 | $6.00 | $5.29 | 13,102 |
2019-04-09 | $5.90 | $6.02 | $5.84 | $6.02 | $5.30 | 14,826 |
2019-04-08 | $5.85 | $5.90 | $5.84 | $5.85 | $5.15 | 41,281 |
2019-04-05 | $5.83 | $5.87 | $5.83 | $5.85 | $5.15 | 3,884 |
2019-04-04 | $5.83 | $5.83 | $5.80 | $5.80 | $5.11 | 3,512 |
2019-04-03 | $5.90 | $5.92 | $5.82 | $5.82 | $5.13 | 4,160 |
2019-04-02 | $5.90 | $5.97 | $5.87 | $5.87 | $5.17 | 5,182 |
2019-04-01 | $5.93 | $5.96 | $5.60 | $5.86 | $5.16 | 5,834 |
2019-03-29 | $5.95 | $6.05 | $5.90 | $6.02 | $5.31 | 15,918 |
2019-03-28 | $6.11 | $6.11 | $5.90 | $5.98 | $5.27 | 14,228 |
2019-03-27 | $5.93 | $6.05 | $5.88 | $6.03 | $5.31 | 39,009 |
2019-03-26 | $5.96 | $5.96 | $5.90 | $5.94 | $5.24 | 3,283 |
2019-03-25 | $6.05 | $6.05 | $5.99 | $6.03 | $5.32 | 4,064 |
2019-03-22 | $6.06 | $6.07 | $5.95 | $6.07 | $5.35 | 4,704 |
2019-03-21 | $5.81 | $6.00 | $5.81 | $6.00 | $5.29 | 4,725 |
2019-03-20 | $6.08 | $6.08 | $5.74 | $5.86 | $5.16 | 9,398 |
2019-03-19 | $6.42 | $6.42 | $5.80 | $6.10 | $5.37 | 14,886 |
2019-03-18 | $5.99 | $6.07 | $5.71 | $5.90 | $5.20 | 9,283 |
2019-03-15 | $6.01 | $6.01 | $5.98 | $6.00 | $5.29 | 1,901 |
2019-03-14 | $6.02 | $6.03 | $6.01 | $6.03 | $5.31 | 1,753 |
2019-03-13 | $6.00 | $6.05 | $5.98 | $6.04 | $5.32 | 3,297 |
2019-03-12 | $5.96 | $6.06 | $5.96 | $6.04 | $5.32 | 4,122 |
2019-03-11 | $5.99 | $6.05 | $5.92 | $5.99 | $5.28 | 9,113 |
2019-03-08 | $5.94 | $5.94 | $5.85 | $5.93 | $5.23 | 12,333 |
2019-03-07 | $5.80 | $6.00 | $5.79 | $5.92 | $5.22 | 15,690 |
2019-03-06 | $5.74 | $5.90 | $5.69 | $5.90 | $5.20 | 16,542 |
2019-03-05 | $5.50 | $5.71 | $5.50 | $5.69 | $5.01 | 11,941 |
2019-03-04 | $5.51 | $5.67 | $5.51 | $5.55 | $4.89 | 11,154 |
2019-03-01 | $5.40 | $5.41 | $5.30 | $5.41 | $4.77 | 9,509 |
2019-02-28 | $5.16 | $5.39 | $5.15 | $5.32 | $4.69 | 25,076 |
2019-02-27 | $6.19 | $6.19 | $5.01 | $5.29 | $4.66 | 57,665 |
2019-02-26 | $6.33 | $6.33 | $6.10 | $6.23 | $5.49 | 24,425 |
2019-02-25 | $5.74 | $6.29 | $5.70 | $6.29 | $5.54 | 39,156 |
2019-02-22 | $5.60 | $5.69 | $5.60 | $5.62 | $4.95 | 28,526 |
2019-02-21 | $5.56 | $5.65 | $5.52 | $5.57 | $4.91 | 41,784 |
2019-02-20 | $5.50 | $5.58 | $5.39 | $5.53 | $4.87 | 21,908 |
2019-02-19 | $5.44 | $5.57 | $5.44 | $5.53 | $4.87 | 21,877 |
2019-02-15 | $5.52 | $5.54 | $5.44 | $5.44 | $4.79 | 18,473 |
2019-02-14 | $5.52 | $5.52 | $5.49 | $5.49 | $4.84 | 10,280 |
2019-02-13 | $5.58 | $5.60 | $5.55 | $5.55 | $4.89 | 11,859 |
2019-02-12 | $5.59 | $5.62 | $5.52 | $5.55 | $4.89 | 18,046 |
2019-02-11 | $5.65 | $5.70 | $5.58 | $5.58 | $4.92 | 5,774 |
2019-02-08 | $5.70 | $5.70 | $5.67 | $5.69 | $5.01 | 2,247 |
2019-02-07 | $5.66 | $5.71 | $5.61 | $5.71 | $5.03 | 3,516 |
2019-02-06 | $5.90 | $5.90 | $5.65 | $5.65 | $4.98 | 12,037 |
2019-02-05 | $5.93 | $5.93 | $5.45 | $5.90 | $5.20 | 13,895 |
2019-02-04 | $6.22 | $6.22 | $5.90 | $6.05 | $5.33 | 9,668 |
2019-02-01 | $6.08 | $6.08 | $6.04 | $6.08 | $5.36 | 640 |
2019-01-31 | $6.06 | $6.08 | $6.01 | $6.01 | $5.30 | 4,813 |
2019-01-30 | $6.01 | $6.06 | $6.00 | $6.04 | $5.32 | 3,511 |
2019-01-29 | $6.09 | $6.09 | $6.00 | $6.04 | $5.32 | 6,629 |
2019-01-28 | $5.80 | $6.17 | $5.80 | $6.09 | $5.37 | 10,569 |
2019-01-25 | $5.73 | $5.81 | $5.65 | $5.77 | $5.08 | 11,419 |
2019-01-24 | $5.57 | $5.67 | $5.55 | $5.64 | $4.97 | 3,812 |
2019-01-23 | $5.50 | $5.68 | $5.50 | $5.55 | $4.89 | 12,106 |
2019-01-22 | $5.88 | $5.88 | $5.49 | $5.54 | $4.88 | 15,520 |
2019-01-18 | $5.90 | $6.35 | $5.90 | $6.01 | $5.30 | 7,794 |
2019-01-17 | $5.75 | $5.83 | $5.75 | $5.81 | $5.12 | 2,055 |
2019-01-16 | $5.77 | $5.80 | $5.75 | $5.75 | $5.07 | 4,048 |
2019-01-15 | $5.99 | $6.00 | $5.86 | $5.87 | $5.17 | 12,134 |
2019-01-14 | $6.03 | $6.13 | $6.03 | $6.13 | $5.40 | 11,548 |
2019-01-11 | $6.10 | $6.13 | $5.94 | $5.99 | $5.28 | 10,043 |
2019-01-10 | $6.32 | $6.32 | $5.92 | $6.18 | $5.45 | 6,608 |
2019-01-09 | $6.07 | $6.37 | $6.02 | $6.35 | $5.53 | 15,762 |
2019-01-08 | $6.10 | $6.10 | $5.99 | $6.06 | $5.28 | 9,409 |
2019-01-07 | $6.32 | $6.32 | $6.10 | $6.15 | $5.36 | 20,982 |
2019-01-04 | $5.94 | $6.15 | $5.94 | $6.15 | $5.36 | 3,570 |
2019-01-03 | $5.75 | $6.00 | $5.75 | $5.96 | $5.19 | 11,680 |
2019-01-02 | $5.34 | $5.71 | $5.34 | $5.71 | $4.98 | 13,315 |
2018-12-31 | $5.36 | $5.36 | $5.25 | $5.25 | $4.58 | 6,055 |
2018-12-28 | $5.26 | $5.30 | $5.25 | $5.30 | $4.62 | 3,544 |
2018-12-27 | $5.20 | $5.29 | $5.20 | $5.24 | $4.57 | 12,184 |
2018-12-26 | $5.12 | $5.23 | $5.11 | $5.17 | $4.50 | 16,900 |
2018-12-24 | $5.54 | $5.60 | $5.11 | $5.11 | $4.45 | 28,327 |
2018-12-21 | $5.58 | $5.73 | $5.54 | $5.60 | $4.88 | 24,861 |
2018-12-20 | $5.54 | $5.66 | $5.32 | $5.57 | $4.85 | 14,584 |
2018-12-19 | $5.65 | $5.69 | $5.65 | $5.69 | $4.96 | 381 |
2018-12-18 | $5.59 | $5.85 | $5.58 | $5.72 | $4.98 | 2,515 |
2018-12-17 | $5.60 | $5.85 | $5.52 | $5.73 | $4.99 | 7,919 |
2018-12-14 | $5.65 | $5.69 | $5.56 | $5.57 | $4.85 | 5,196 |
2018-12-13 | $5.59 | $5.70 | $5.55 | $5.70 | $4.97 | 6,593 |
2018-12-12 | $5.59 | $5.60 | $5.45 | $5.58 | $4.86 | 3,939 |
2018-12-11 | $5.59 | $5.59 | $5.40 | $5.55 | $4.84 | 2,993 |
2018-12-10 | $5.57 | $5.59 | $5.35 | $5.59 | $4.87 | 4,037 |
2018-12-07 | $5.52 | $5.57 | $5.42 | $5.57 | $4.86 | 1,793 |
2018-12-06 | $5.48 | $5.48 | $5.01 | $5.47 | $4.77 | 23,386 |
2018-12-04 | $5.64 | $5.75 | $5.64 | $5.68 | $4.95 | 15,622 |
2018-12-03 | $5.74 | $5.80 | $5.64 | $5.70 | $4.97 | 28,325 |
2018-11-30 | $5.68 | $5.68 | $5.55 | $5.63 | $4.91 | 2,735 |
2018-11-29 | $5.75 | $5.79 | $5.65 | $5.65 | $4.92 | 6,020 |
2018-11-28 | $5.77 | $5.77 | $5.63 | $5.71 | $4.98 | 7,672 |
2018-11-27 | $6.13 | $6.16 | $5.87 | $5.90 | $5.14 | 2,969 |
2018-11-26 | $6.18 | $6.25 | $6.10 | $6.16 | $5.37 | 11,056 |
2018-11-23 | $6.09 | $6.20 | $6.09 | $6.18 | $5.39 | 1,234 |
2018-11-21 | $6.20 | $6.20 | $6.01 | $6.01 | $5.24 | 3,106 |
2018-11-20 | $6.38 | $6.38 | $6.05 | $6.14 | $5.35 | 13,906 |
2018-11-19 | $6.32 | $6.34 | $6.00 | $6.34 | $5.52 | 9,475 |
2018-11-16 | $6.01 | $6.25 | $6.00 | $6.25 | $5.45 | 5,225 |
2018-11-15 | $5.90 | $5.93 | $5.88 | $5.93 | $5.17 | 3,240 |
2018-11-14 | $6.00 | $6.00 | $5.88 | $5.88 | $5.12 | 9,594 |
2018-11-13 | $6.10 | $6.10 | $6.00 | $6.01 | $5.24 | 8,824 |
2018-11-12 | $6.30 | $6.30 | $6.00 | $6.16 | $5.37 | 2,647 |
2018-11-09 | $6.14 | $6.37 | $6.14 | $6.25 | $5.45 | 5,055 |
2018-11-08 | $6.05 | $6.14 | $6.05 | $6.10 | $5.32 | 3,438 |
2018-11-07 | $5.60 | $6.14 | $5.60 | $6.03 | $5.25 | 13,018 |
2018-11-06 | $5.50 | $5.60 | $5.46 | $5.60 | $4.88 | 4,275 |
2018-11-05 | $5.55 | $5.55 | $5.36 | $5.45 | $4.75 | 25,276 |
2018-11-02 | $5.65 | $5.65 | $5.62 | $5.64 | $4.91 | 3,224 |
2018-11-01 | $5.50 | $5.68 | $5.24 | $5.67 | $4.94 | 11,031 |
2018-10-31 | $5.60 | $5.62 | $5.52 | $5.52 | $4.81 | 3,256 |
2018-10-30 | $5.82 | $5.82 | $5.57 | $5.60 | $4.88 | 7,169 |
2018-10-29 | $5.73 | $5.81 | $5.66 | $5.79 | $5.05 | 4,590 |
2018-10-26 | $5.82 | $5.95 | $5.72 | $5.80 | $5.05 | 9,005 |
2018-10-25 | $6.28 | $6.28 | $5.67 | $5.86 | $5.11 | 3,442 |
2018-10-24 | $6.27 | $6.38 | $6.21 | $6.21 | $5.41 | 5,769 |
2018-10-23 | $6.36 | $6.41 | $6.25 | $6.41 | $5.59 | 11,526 |
2018-10-22 | $6.15 | $6.25 | $5.94 | $5.94 | $5.18 | 6,680 |
2018-10-19 | $6.18 | $6.27 | $6.15 | $6.27 | $5.46 | 5,256 |
2018-10-18 | $6.16 | $6.23 | $6.05 | $6.10 | $5.32 | 6,161 |
2018-10-17 | $6.28 | $6.28 | $6.10 | $6.10 | $5.32 | 4,470 |
2018-10-16 | $6.30 | $6.37 | $6.05 | $6.37 | $5.55 | 27,768 |
2018-10-15 | $6.42 | $6.42 | $6.20 | $6.25 | $5.45 | 6,000 |
2018-10-12 | $6.22 | $6.29 | $6.22 | $6.24 | $5.43 | 9,903 |
2018-10-11 | $6.51 | $6.51 | $6.22 | $6.22 | $5.42 | 9,815 |
2018-10-10 | $6.40 | $6.66 | $6.28 | $6.66 | $5.74 | 6,707 |
2018-10-09 | $6.44 | $6.47 | $6.34 | $6.36 | $5.48 | 9,965 |
2018-10-08 | $6.50 | $6.50 | $6.32 | $6.32 | $5.45 | 2,380 |
2018-10-05 | $6.48 | $6.64 | $6.30 | $6.60 | $5.69 | 7,197 |
2018-10-04 | $6.65 | $6.75 | $6.41 | $6.44 | $5.55 | 12,391 |
2018-10-03 | $6.82 | $6.82 | $6.65 | $6.65 | $5.73 | 3,816 |
2018-10-02 | $6.77 | $6.96 | $6.77 | $6.78 | $5.84 | 25,975 |
2018-10-01 | $6.83 | $6.83 | $6.63 | $6.73 | $5.80 | 13,470 |
2018-09-28 | $6.55 | $6.82 | $6.53 | $6.82 | $5.88 | 2,263 |
2018-09-27 | $6.70 | $6.73 | $6.56 | $6.70 | $5.77 | 5,574 |
2018-09-26 | $6.80 | $6.80 | $6.72 | $6.75 | $5.82 | 4,013 |
2018-09-25 | $6.83 | $6.85 | $6.72 | $6.72 | $5.79 | 4,321 |
2018-09-24 | $6.85 | $6.98 | $6.72 | $6.72 | $5.79 | 11,404 |
2018-09-21 | $6.82 | $6.86 | $6.80 | $6.85 | $5.90 | 3,515 |
2018-09-20 | $6.90 | $7.03 | $6.81 | $6.81 | $5.87 | 6,931 |
2018-09-19 | $6.90 | $6.90 | $6.80 | $6.80 | $5.86 | 4,985 |
2018-09-18 | $6.62 | $6.95 | $6.60 | $6.95 | $5.99 | 16,572 |
2018-09-17 | $6.36 | $6.54 | $6.30 | $6.51 | $5.61 | 4,432 |
2018-09-14 | $6.21 | $6.22 | $6.21 | $6.22 | $5.36 | 600 |
2018-09-13 | $6.17 | $6.17 | $6.17 | $6.17 | $5.32 | 81 |
2018-09-12 | $5.94 | $6.33 | $5.94 | $6.17 | $5.32 | 8,301 |
2018-09-11 | $6.16 | $6.16 | $5.93 | $6.00 | $5.17 | 13,411 |
2018-09-10 | $6.12 | $6.12 | $6.03 | $6.05 | $5.21 | 12,423 |
2018-09-07 | $6.20 | $6.25 | $6.11 | $6.11 | $5.27 | 15,100 |
2018-09-06 | $6.38 | $6.39 | $6.21 | $6.21 | $5.36 | 4,684 |
2018-09-05 | $6.21 | $6.21 | $6.01 | $6.13 | $5.28 | 10,944 |
2018-09-04 | $6.07 | $6.26 | $6.07 | $6.09 | $5.25 | 8,030 |
2018-08-31 | $6.01 | $6.73 | $6.01 | $6.16 | $5.31 | 39,085 |
2018-08-30 | $6.17 | $6.30 | $6.05 | $6.05 | $5.21 | 16,199 |
2018-08-29 | $6.65 | $6.65 | $6.15 | $6.30 | $5.43 | 34,126 |
2018-08-28 | $6.75 | $6.76 | $6.65 | $6.65 | $5.73 | 7,054 |
2018-08-27 | $6.68 | $6.75 | $6.60 | $6.73 | $5.80 | 25,362 |
2018-08-24 | $6.61 | $6.87 | $6.60 | $6.73 | $5.80 | 40,130 |
2018-08-23 | $7.16 | $7.18 | $6.54 | $6.61 | $5.70 | 21,006 |
2018-08-22 | $7.24 | $7.29 | $7.21 | $7.21 | $6.21 | 9,000 |
2018-08-21 | $7.34 | $7.35 | $7.13 | $7.29 | $6.28 | 19,046 |
2018-08-20 | $7.25 | $7.32 | $7.20 | $7.24 | $6.24 | 29,460 |
2018-08-17 | $7.35 | $7.35 | $7.05 | $7.15 | $6.16 | 14,319 |
2018-08-16 | $7.34 | $7.34 | $7.22 | $7.28 | $6.27 | 7,807 |
2018-08-15 | $7.61 | $7.61 | $7.23 | $7.23 | $6.23 | 34,801 |
2018-08-14 | $7.75 | $7.85 | $7.65 | $7.68 | $6.62 | 12,414 |
2018-08-13 | $8.00 | $8.00 | $7.77 | $7.77 | $6.70 | 9,740 |
2018-08-10 | $8.45 | $8.45 | $7.85 | $8.45 | $7.28 | 15,405 |
2018-08-09 | $8.50 | $8.50 | $7.82 | $8.00 | $6.90 | 34,446 |
2018-08-08 | $8.65 | $8.69 | $8.50 | $8.66 | $7.46 | 2,268 |
2018-08-07 | $9.02 | $9.04 | $8.69 | $8.69 | $7.49 | 5,953 |
2018-08-06 | $9.22 | $9.22 | $9.04 | $9.10 | $7.84 | 12,276 |
2018-08-03 | $9.36 | $9.37 | $9.18 | $9.22 | $7.95 | 16,347 |
2018-08-02 | $9.08 | $9.48 | $9.08 | $9.30 | $8.02 | 9,067 |
2018-08-01 | $9.30 | $9.32 | $9.16 | $9.21 | $7.94 | 4,923 |
2018-07-31 | $9.19 | $9.45 | $9.15 | $9.29 | $8.01 | 18,478 |
2018-07-30 | $9.25 | $9.25 | $9.05 | $9.25 | $7.97 | 9,398 |
2018-07-27 | $9.18 | $9.18 | $8.98 | $9.04 | $7.79 | 1,264 |
2018-07-26 | $9.02 | $9.18 | $9.01 | $9.12 | $7.86 | 15,162 |
2018-07-25 | $8.68 | $8.99 | $8.68 | $8.97 | $7.73 | 14,308 |
2018-07-24 | $8.58 | $8.65 | $8.47 | $8.58 | $7.40 | 44,815 |
2018-07-23 | $8.44 | $8.62 | $8.44 | $8.45 | $7.28 | 25,713 |
2018-07-20 | $8.60 | $8.64 | $8.49 | $8.52 | $7.34 | 6,751 |
2018-07-19 | $8.55 | $8.65 | $8.50 | $8.59 | $7.40 | 6,066 |
2018-07-18 | $8.70 | $8.71 | $8.60 | $8.68 | $7.48 | 18,416 |
2018-07-17 | $8.72 | $8.72 | $8.64 | $8.64 | $7.45 | 3,188 |
2018-07-16 | $8.60 | $8.80 | $8.53 | $8.72 | $7.52 | 11,592 |
2018-07-13 | $8.69 | $8.79 | $8.40 | $8.40 | $7.24 | 14,266 |
2018-07-12 | $8.66 | $8.78 | $8.54 | $8.75 | $7.54 | 17,702 |
2018-07-11 | $8.71 | $8.75 | $8.47 | $8.52 | $7.29 | 5,895 |
2018-07-10 | $8.74 | $8.75 | $8.52 | $8.75 | $7.48 | 2,692 |
2018-07-09 | $8.61 | $8.80 | $8.59 | $8.67 | $7.41 | 24,177 |
2018-07-06 | $8.71 | $8.72 | $8.59 | $8.65 | $7.40 | 702 |
2018-07-05 | $8.54 | $8.61 | $8.46 | $8.58 | $7.34 | 10,989 |
2018-07-03 | $8.63 | $8.63 | $8.33 | $8.63 | $7.38 | 5,258 |
2018-07-02 | $8.39 | $8.62 | $8.34 | $8.55 | $7.31 | 4,429 |
2018-06-29 | $8.26 | $8.51 | $7.98 | $8.44 | $7.22 | 8,311 |
2018-06-28 | $8.01 | $8.51 | $8.01 | $8.43 | $7.21 | 24,049 |
2018-06-27 | $8.25 | $8.40 | $8.20 | $8.31 | $7.11 | 10,356 |
2018-06-26 | $8.36 | $8.36 | $8.25 | $8.25 | $7.06 | 3,172 |
2018-06-25 | $7.82 | $8.36 | $7.82 | $8.36 | $7.15 | 6,485 |
2018-06-22 | $8.30 | $8.35 | $7.93 | $7.93 | $6.78 | 10,286 |
2018-06-21 | $8.16 | $8.38 | $8.07 | $8.26 | $7.06 | 13,840 |
2018-06-20 | $8.30 | $8.50 | $8.17 | $8.17 | $6.99 | 7,446 |
2018-06-19 | $8.47 | $8.60 | $8.36 | $8.46 | $7.23 | 10,333 |
2018-06-18 | $8.70 | $8.70 | $8.50 | $8.62 | $7.37 | 16,380 |
2018-06-15 | $8.73 | $8.79 | $8.56 | $8.73 | $7.47 | 14,439 |
2018-06-14 | $9.00 | $9.00 | $8.73 | $8.73 | $7.47 | 3,576 |
2018-06-13 | $9.00 | $9.00 | $8.44 | $8.86 | $7.57 | 6,959 |
2018-06-12 | $8.90 | $8.99 | $8.80 | $8.93 | $7.64 | 4,570 |
2018-06-11 | $8.80 | $9.04 | $8.79 | $9.04 | $7.73 | 6,203 |
2018-06-08 | $9.05 | $9.05 | $8.84 | $8.85 | $7.57 | 3,154 |
2018-06-07 | $8.89 | $8.94 | $8.89 | $8.91 | $7.62 | 1,413 |
2018-06-06 | $8.97 | $9.10 | $8.64 | $8.94 | $7.65 | 9,096 |
2018-06-05 | $9.20 | $9.20 | $9.09 | $9.09 | $7.77 | 2,540 |
2018-06-04 | $9.27 | $9.27 | $9.10 | $9.19 | $7.86 | 8,356 |
2018-06-01 | $8.90 | $9.22 | $8.90 | $9.22 | $7.88 | 2,968 |
2018-05-31 | $9.02 | $9.04 | $8.90 | $8.91 | $7.62 | 3,590 |
2018-05-30 | $9.13 | $9.15 | $9.02 | $9.10 | $7.78 | 1,065 |
2018-05-29 | $9.17 | $9.17 | $8.77 | $9.02 | $7.71 | 4,087 |
2018-05-25 | $9.21 | $9.31 | $9.21 | $9.31 | $7.96 | 807 |
2018-05-24 | $9.11 | $9.33 | $9.11 | $9.19 | $7.86 | 2,473 |
2018-05-23 | $9.28 | $9.43 | $8.98 | $9.18 | $7.85 | 15,635 |
2018-05-22 | $9.00 | $9.39 | $8.99 | $9.28 | $7.94 | 4,064 |
2018-05-21 | $8.93 | $9.03 | $8.93 | $9.02 | $7.71 | 2,892 |
2018-05-18 | $9.08 | $9.08 | $9.08 | $9.08 | $7.77 | 938 |
2018-05-17 | $9.23 | $9.25 | $8.86 | $9.22 | $7.88 | 13,098 |
2018-05-16 | $9.30 | $9.31 | $9.13 | $9.29 | $7.94 | 2,835 |
2018-05-15 | $9.30 | $9.46 | $9.28 | $9.30 | $7.95 | 14,680 |
2018-05-14 | $9.51 | $9.51 | $9.43 | $9.46 | $8.09 | 4,139 |
2018-05-11 | $9.25 | $9.46 | $9.25 | $9.37 | $8.01 | 2,448 |
2018-05-10 | $9.04 | $9.51 | $9.02 | $9.45 | $8.08 | 23,195 |
2018-05-09 | $8.99 | $9.04 | $8.91 | $9.00 | $7.70 | 6,189 |
2018-05-08 | $8.81 | $8.97 | $8.78 | $8.97 | $7.67 | 7,914 |
2018-05-07 | $9.04 | $9.04 | $8.86 | $8.86 | $7.58 | 6,523 |
2018-05-04 | $8.82 | $9.02 | $8.67 | $9.02 | $7.71 | 11,455 |
2018-05-03 | $9.19 | $9.19 | $8.95 | $8.97 | $7.67 | 3,961 |
2018-05-02 | $9.16 | $9.24 | $9.00 | $9.22 | $7.88 | 7,101 |
2018-05-01 | $9.50 | $9.50 | $9.14 | $9.14 | $7.82 | 8,612 |
2018-04-30 | $9.62 | $9.66 | $9.49 | $9.63 | $8.24 | 21,959 |
2018-04-27 | $9.54 | $9.70 | $9.54 | $9.68 | $8.28 | 6,732 |
2018-04-26 | $9.50 | $9.70 | $9.45 | $9.46 | $8.09 | 8,521 |
2018-04-25 | $9.85 | $9.85 | $9.49 | $9.60 | $8.21 | 12,019 |
2018-04-24 | $9.54 | $9.94 | $9.50 | $9.90 | $8.47 | 12,547 |
2018-04-23 | $9.25 | $9.52 | $9.19 | $9.52 | $8.14 | 20,365 |
2018-04-20 | $9.25 | $9.25 | $9.10 | $9.25 | $7.91 | 13,048 |
2018-04-19 | $8.93 | $9.40 | $8.10 | $9.22 | $7.88 | 15,415 |
2018-04-18 | $9.00 | $9.15 | $8.90 | $9.00 | $7.70 | 14,347 |
2018-04-17 | $9.08 | $9.20 | $8.78 | $8.99 | $7.69 | 31,093 |
2018-04-16 | $8.80 | $9.15 | $8.62 | $8.99 | $7.69 | 29,355 |
2018-04-13 | $8.60 | $8.89 | $8.53 | $8.79 | $7.52 | 4,360 |
2018-04-12 | $8.60 | $8.64 | $8.50 | $8.52 | $7.29 | 7,667 |
2018-04-11 | $8.33 | $8.71 | $8.33 | $8.65 | $7.34 | 17,430 |
2018-04-10 | $8.25 | $8.35 | $8.10 | $8.35 | $7.08 | 33,275 |
2018-04-09 | $8.10 | $8.30 | $8.06 | $8.25 | $7.00 | 9,164 |
2018-04-06 | $8.30 | $8.30 | $8.05 | $8.12 | $6.89 | 7,185 |
2018-04-05 | $8.05 | $8.25 | $7.96 | $8.20 | $6.96 | 16,790 |
2018-04-04 | $7.20 | $8.05 | $7.20 | $8.05 | $6.83 | 18,291 |
2018-04-03 | $7.10 | $7.26 | $7.10 | $7.25 | $6.15 | 9,750 |
2018-04-02 | $6.97 | $7.09 | $6.92 | $7.09 | $6.01 | 6,215 |
2018-03-29 | $6.89 | $6.93 | $6.85 | $6.91 | $5.86 | 2,605 |
2018-03-28 | $7.03 | $7.03 | $6.85 | $6.96 | $5.90 | 9,494 |
2018-03-27 | $7.20 | $7.20 | $6.85 | $7.10 | $6.02 | 4,685 |
2018-03-26 | $7.10 | $7.28 | $7.10 | $7.26 | $6.16 | 1,743 |
2018-03-23 | $7.07 | $7.25 | $7.07 | $7.25 | $6.15 | 4,669 |
2018-03-22 | $7.00 | $7.19 | $7.00 | $7.17 | $6.08 | 3,823 |
2018-03-21 | $6.84 | $7.04 | $6.82 | $7.04 | $5.97 | 5,338 |
2018-03-20 | $7.03 | $7.03 | $6.94 | $6.94 | $5.89 | 8,939 |
2018-03-19 | $7.06 | $7.06 | $6.86 | $7.02 | $5.96 | 1,881 |
2018-03-16 | $6.92 | $6.99 | $6.86 | $6.99 | $5.93 | 982 |
2018-03-15 | $7.10 | $7.10 | $6.80 | $7.01 | $5.95 | 4,123 |
2018-03-14 | $7.21 | $7.21 | $7.00 | $7.02 | $5.95 | 2,227 |
2018-03-13 | $7.03 | $7.18 | $7.00 | $7.12 | $6.04 | 2,249 |
2018-03-12 | $7.12 | $7.12 | $7.03 | $7.03 | $5.96 | 3,184 |
2018-03-09 | $7.05 | $7.20 | $7.05 | $7.09 | $6.01 | 1,611 |
2018-03-08 | $7.00 | $7.20 | $6.99 | $7.20 | $6.11 | 2,648 |
2018-03-07 | $7.07 | $7.10 | $7.06 | $7.10 | $6.02 | 2,551 |
2018-03-06 | $7.18 | $7.20 | $7.05 | $7.20 | $6.11 | 3,266 |
2018-03-05 | $7.20 | $7.20 | $7.04 | $7.14 | $6.06 | 11,668 |
2018-03-02 | $7.05 | $7.07 | $6.96 | $7.04 | $5.97 | 6,955 |
2018-03-01 | $7.09 | $7.09 | $6.86 | $7.05 | $5.98 | 28,107 |
2018-02-28 | $7.15 | $7.20 | $7.15 | $7.20 | $6.11 | 1,510 |
2018-02-27 | $7.26 | $7.35 | $7.22 | $7.29 | $6.18 | 9,984 |
2018-02-26 | $7.35 | $7.35 | $7.26 | $7.30 | $6.19 | 1,059 |
2018-02-23 | $7.26 | $7.35 | $7.26 | $7.35 | $6.24 | 7,014 |
2018-02-22 | $7.21 | $7.31 | $7.20 | $7.26 | $6.16 | 1,219 |
2018-02-21 | $7.30 | $7.36 | $7.30 | $7.35 | $6.24 | 709 |
2018-02-20 | $7.45 | $7.45 | $7.35 | $7.39 | $6.27 | 5,059 |
2018-02-16 | $7.36 | $7.38 | $7.35 | $7.35 | $6.24 | 3,449 |
2018-02-15 | $7.58 | $7.58 | $7.37 | $7.41 | $6.28 | 1,538 |
2018-02-14 | $7.22 | $7.49 | $7.22 | $7.44 | $6.31 | 12,696 |
2018-02-13 | $7.31 | $7.34 | $7.22 | $7.34 | $6.23 | 1,475 |
2018-02-12 | $7.27 | $7.42 | $7.20 | $7.37 | $6.25 | 4,483 |
2018-02-09 | $7.20 | $7.33 | $7.15 | $7.20 | $6.11 | 15,894 |
2018-02-08 | $7.03 | $7.20 | $7.02 | $7.20 | $6.11 | 26,153 |
2018-02-07 | $7.14 | $7.14 | $7.03 | $7.08 | $6.01 | 7,346 |
2018-02-06 | $6.82 | $7.23 | $6.82 | $7.15 | $6.07 | 9,906 |
2018-02-05 | $7.27 | $7.27 | $6.80 | $6.93 | $5.88 | 6,669 |
2018-02-02 | $7.28 | $7.35 | $7.18 | $7.25 | $6.15 | 20,862 |
2018-02-01 | $7.41 | $7.47 | $7.33 | $7.47 | $6.34 | 7,878 |
2018-01-31 | $7.43 | $7.52 | $7.36 | $7.46 | $6.33 | 3,384 |
2018-01-30 | $7.70 | $7.70 | $7.44 | $7.44 | $6.31 | 12,843 |
2018-01-29 | $7.51 | $7.70 | $7.50 | $7.70 | $6.53 | 15,014 |
2018-01-26 | $7.56 | $7.60 | $7.56 | $7.58 | $6.43 | 2,211 |
2018-01-25 | $7.56 | $7.59 | $7.46 | $7.46 | $6.33 | 3,029 |
2018-01-24 | $7.50 | $7.68 | $7.45 | $7.48 | $6.35 | 9,801 |
2018-01-23 | $7.41 | $7.54 | $7.37 | $7.51 | $6.37 | 7,971 |
2018-01-22 | $7.62 | $7.62 | $7.32 | $7.40 | $6.28 | 1,657 |
2018-01-19 | $7.37 | $7.62 | $7.37 | $7.59 | $6.44 | 8,243 |
2018-01-18 | $7.45 | $7.45 | $7.34 | $7.38 | $6.26 | 4,890 |
2018-01-17 | $7.46 | $7.50 | $7.40 | $7.50 | $6.36 | 10,855 |
2018-01-16 | $7.40 | $7.70 | $7.40 | $7.59 | $6.44 | 12,692 |
2018-01-12 | $7.40 | $7.56 | $7.39 | $7.52 | $6.38 | 8,216 |
2018-01-11 | $7.25 | $7.34 | $7.25 | $7.34 | $6.23 | 6,505 |
2018-01-10 | $7.35 | $7.35 | $7.27 | $7.35 | $6.24 | 6,723 |
2018-01-09 | $7.35 | $7.50 | $7.25 | $7.50 | $6.30 | 7,758 |
2018-01-08 | $7.50 | $7.51 | $7.45 | $7.46 | $6.27 | 4,819 |
2018-01-05 | $7.43 | $7.43 | $7.43 | $7.43 | $6.25 | 289 |
2018-01-04 | $7.40 | $7.40 | $7.33 | $7.40 | $6.22 | 4,993 |
2018-01-03 | $7.50 | $7.53 | $7.40 | $7.40 | $6.22 | 1,576 |
2018-01-02 | $7.39 | $7.62 | $7.39 | $7.58 | $6.37 | 8,607 |
2017-12-29 | $7.48 | $7.48 | $7.29 | $7.39 | $6.21 | 4,779 |
2017-12-28 | $7.22 | $7.39 | $7.20 | $7.34 | $6.17 | 7,219 |
2017-12-27 | $6.88 | $7.17 | $6.88 | $7.15 | $6.01 | 9,418 |
2017-12-26 | $6.85 | $7.05 | $6.81 | $6.96 | $5.85 | 14,265 |
2017-12-22 | $7.04 | $7.04 | $6.91 | $6.91 | $5.81 | 2,087 |
2017-12-21 | $6.95 | $6.98 | $6.88 | $6.94 | $5.83 | 4,275 |
2017-12-20 | $6.88 | $7.05 | $6.80 | $6.86 | $5.77 | 20,917 |
2017-12-19 | $6.87 | $6.87 | $6.80 | $6.80 | $5.72 | 964 |
2017-12-18 | $6.78 | $6.99 | $6.76 | $6.88 | $5.78 | 10,836 |
2017-12-15 | $6.90 | $6.90 | $6.65 | $6.65 | $5.59 | 12,625 |
2017-12-14 | $6.90 | $7.05 | $6.66 | $6.87 | $5.77 | 11,219 |
2017-12-13 | $6.64 | $6.92 | $6.64 | $6.84 | $5.75 | 7,269 |
2017-12-12 | $6.70 | $6.70 | $6.66 | $6.66 | $5.60 | 991 |
2017-12-11 | $6.63 | $6.77 | $6.57 | $6.64 | $5.58 | 14,759 |
2017-12-08 | $6.47 | $6.65 | $6.47 | $6.55 | $5.51 | 3,152 |
2017-12-07 | $6.38 | $6.52 | $6.38 | $6.45 | $5.42 | 5,897 |
2017-12-06 | $6.41 | $6.46 | $6.36 | $6.46 | $5.43 | 2,435 |
2017-12-05 | $6.49 | $6.52 | $6.49 | $6.50 | $5.46 | 4,726 |
2017-12-04 | $6.34 | $6.65 | $6.26 | $6.52 | $5.48 | 8,054 |
2017-12-01 | $6.86 | $6.90 | $6.51 | $6.51 | $5.47 | 3,870 |
2017-11-30 | $7.70 | $7.71 | $6.99 | $6.99 | $5.88 | 8,466 |
2017-11-29 | $7.38 | $7.66 | $7.31 | $7.66 | $6.44 | 6,256 |
2017-11-28 | $7.47 | $7.55 | $7.37 | $7.45 | $6.26 | 6,144 |
2017-11-27 | $7.35 | $7.96 | $7.11 | $7.32 | $6.15 | 35,489 |
2017-11-24 | $6.85 | $7.45 | $6.77 | $7.35 | $6.18 | 43,787 |
2017-11-22 | $6.50 | $6.94 | $6.50 | $6.78 | $5.70 | 19,613 |
2017-11-21 | $6.29 | $6.37 | $6.26 | $6.35 | $5.34 | 5,939 |
2017-11-20 | $5.90 | $6.25 | $5.87 | $6.23 | $5.24 | 13,417 |
2017-11-17 | $5.50 | $5.91 | $5.50 | $5.91 | $4.97 | 17,069 |
2017-11-16 | $5.45 | $5.49 | $5.39 | $5.49 | $4.61 | 7,833 |
2017-11-15 | $5.52 | $5.52 | $5.45 | $5.46 | $4.59 | 12,568 |
2017-11-14 | $5.55 | $5.55 | $5.46 | $5.50 | $4.62 | 13,219 |
2017-11-13 | $5.46 | $5.51 | $5.46 | $5.51 | $4.63 | 9,126 |
2017-11-10 | $5.45 | $5.46 | $5.45 | $5.45 | $4.58 | 2,002 |
2017-11-09 | $5.46 | $5.46 | $5.45 | $5.46 | $4.59 | 3,176 |
2017-11-08 | $5.45 | $5.49 | $5.45 | $5.46 | $4.59 | 3,169 |
2017-11-07 | $5.50 | $5.51 | $5.50 | $5.51 | $4.63 | 4,180 |
2017-11-06 | $5.55 | $5.56 | $5.55 | $5.55 | $4.66 | 647 |
2017-11-03 | $5.43 | $5.47 | $5.43 | $5.47 | $4.60 | 3,653 |
2017-11-02 | $5.32 | $5.48 | $5.32 | $5.43 | $4.56 | 5,705 |
2017-11-01 | $5.35 | $5.37 | $5.35 | $5.37 | $4.51 | 785 |
2017-10-31 | $5.32 | $5.40 | $5.32 | $5.39 | $4.53 | 1,110 |
2017-10-30 | $5.33 | $5.40 | $5.33 | $5.35 | $4.50 | 4,416 |
2017-10-27 | $5.28 | $5.28 | $5.28 | $5.28 | $4.44 | 2,205 |
2017-10-26 | $5.26 | $5.90 | $5.17 | $5.23 | $4.39 | 33,130 |
2017-10-25 | $5.51 | $5.51 | $5.51 | $5.51 | $4.63 | 293 |
2017-10-24 | $5.49 | $5.49 | $5.49 | $5.49 | $4.61 | 280 |
2017-10-23 | $5.51 | $5.55 | $5.41 | $5.42 | $4.56 | 7,700 |
2017-10-20 | $5.65 | $5.67 | $5.60 | $5.60 | $4.71 | 12,274 |
2017-10-19 | $5.66 | $5.68 | $5.65 | $5.66 | $4.76 | 560 |
2017-10-18 | $5.66 | $5.66 | $5.66 | $5.66 | $4.76 | 1,209 |
2017-10-17 | $5.85 | $5.85 | $5.65 | $5.65 | $4.75 | 7,791 |
2017-10-16 | $5.85 | $5.85 | $5.85 | $5.85 | $4.92 | 332 |
2017-10-13 | $5.77 | $6.52 | $5.77 | $5.96 | $5.01 | 5,831 |
2017-10-12 | $5.76 | $5.78 | $5.76 | $5.78 | $4.86 | 1,240 |
2017-10-11 | $5.61 | $5.81 | $5.61 | $5.79 | $4.81 | 2,496 |
2017-10-10 | $5.88 | $5.88 | $5.73 | $5.76 | $4.78 | 2,989 |
2017-10-09 | $5.75 | $5.76 | $5.75 | $5.75 | $4.77 | 1,031 |
2017-10-06 | $5.83 | $5.83 | $5.75 | $5.75 | $4.78 | 3,803 |
2017-10-05 | $5.72 | $5.80 | $5.72 | $5.78 | $4.80 | 2,196 |
2017-10-04 | $5.71 | $5.71 | $5.69 | $5.69 | $4.73 | 599 |
2017-10-03 | $5.74 | $5.74 | $5.74 | $5.74 | $4.77 | 119 |
2017-10-02 | $5.58 | $5.74 | $5.58 | $5.74 | $4.77 | 1,624 |
2017-09-29 | $5.68 | $5.81 | $5.68 | $5.73 | $4.76 | 4,506 |
2017-09-28 | $5.80 | $5.81 | $5.74 | $5.74 | $4.77 | 2,900 |
2017-09-27 | $5.79 | $5.82 | $5.78 | $5.78 | $4.80 | 2,060 |
2017-09-26 | $5.70 | $5.80 | $5.70 | $5.80 | $4.82 | 8,946 |
2017-09-25 | $5.88 | $5.88 | $5.69 | $5.70 | $4.73 | 2,193 |
2017-09-22 | $5.96 | $5.99 | $5.83 | $5.87 | $4.88 | 9,048 |
2017-09-21 | $6.02 | $6.02 | $5.95 | $5.95 | $4.94 | 5,660 |
2017-09-20 | $6.08 | $6.14 | $6.08 | $6.08 | $5.05 | 1,004 |
2017-09-19 | $6.03 | $6.13 | $6.03 | $6.09 | $5.05 | 5,296 |
2017-09-18 | $6.28 | $6.28 | $6.03 | $6.05 | $5.03 | 4,883 |
2017-09-15 | $6.31 | $6.35 | $6.31 | $6.34 | $5.27 | 1,710 |
2017-09-14 | $6.46 | $6.46 | $6.00 | $6.33 | $5.26 | 4,100 |
2017-09-13 | $6.50 | $6.50 | $6.46 | $6.47 | $5.37 | 3,368 |
2017-09-12 | $6.45 | $6.46 | $6.45 | $6.46 | $5.37 | 1,401 |
2017-09-11 | $6.49 | $6.50 | $6.45 | $6.45 | $5.36 | 4,968 |
2017-09-08 | $6.41 | $6.49 | $6.41 | $6.49 | $5.39 | 406 |
2017-09-07 | $6.37 | $6.50 | $6.37 | $6.47 | $5.37 | 3,163 |
2017-09-06 | $6.61 | $6.61 | $6.40 | $6.41 | $5.32 | 13,638 |
2017-09-05 | $6.50 | $6.63 | $6.50 | $6.59 | $5.47 | 8,246 |
2017-09-01 | $6.43 | $6.50 | $6.42 | $6.47 | $5.37 | 6,448 |
2017-08-31 | $6.37 | $6.44 | $6.37 | $6.43 | $5.34 | 24,679 |
2017-08-30 | $6.48 | $6.48 | $6.45 | $6.45 | $5.36 | 1,500 |
2017-08-29 | $6.42 | $6.49 | $6.40 | $6.40 | $5.32 | 2,153 |
2017-08-28 | $6.55 | $6.57 | $6.52 | $6.52 | $5.42 | 3,720 |
2017-08-25 | $6.49 | $6.60 | $6.49 | $6.52 | $5.42 | 2,071 |
2017-08-24 | $6.54 | $6.54 | $6.54 | $6.54 | $5.43 | 180 |
2017-08-23 | $6.50 | $6.55 | $6.50 | $6.55 | $5.44 | 1,020 |
2017-08-22 | $6.55 | $6.55 | $6.46 | $6.50 | $5.40 | 5,496 |
2017-08-21 | $6.50 | $6.55 | $6.50 | $6.54 | $5.43 | 1,065 |
2017-08-18 | $6.30 | $6.55 | $6.30 | $6.55 | $5.44 | 6,060 |
2017-08-17 | $6.49 | $6.49 | $6.44 | $6.45 | $5.36 | 880 |
2017-08-16 | $6.47 | $6.50 | $6.41 | $6.50 | $5.40 | 782 |
2017-08-15 | $6.50 | $6.50 | $6.40 | $6.43 | $5.34 | 12,361 |
2017-08-14 | $6.75 | $6.75 | $6.50 | $6.62 | $5.50 | 5,220 |
2017-08-11 | $6.71 | $6.74 | $6.70 | $6.74 | $5.60 | 2,261 |
2017-08-10 | $6.74 | $6.74 | $6.70 | $6.70 | $5.57 | 1,220 |
2017-08-09 | $6.75 | $6.75 | $6.74 | $6.74 | $5.60 | 1,040 |
2017-08-08 | $6.35 | $6.75 | $6.35 | $6.74 | $5.59 | 8,423 |
2017-08-07 | $6.30 | $6.35 | $6.25 | $6.27 | $5.21 | 1,691 |
2017-08-04 | $6.40 | $6.40 | $6.30 | $6.35 | $5.27 | 11,634 |
2017-08-03 | $6.38 | $6.45 | $6.35 | $6.40 | $5.32 | 12,228 |
2017-08-02 | $6.35 | $6.40 | $6.35 | $6.40 | $5.32 | 4,700 |
2017-08-01 | $6.55 | $6.55 | $6.35 | $6.42 | $5.34 | 12,314 |
2017-07-31 | $6.55 | $6.55 | $6.43 | $6.46 | $5.37 | 5,965 |
2017-07-28 | $6.55 | $6.55 | $6.50 | $6.51 | $5.41 | 3,620 |
2017-07-27 | $6.57 | $6.75 | $6.55 | $6.55 | $5.44 | 4,682 |
2017-07-26 | $6.45 | $6.55 | $6.38 | $6.55 | $5.44 | 3,300 |
2017-07-25 | $6.38 | $6.50 | $6.38 | $6.45 | $5.36 | 1,840 |
2017-07-24 | $6.46 | $6.65 | $6.46 | $6.64 | $5.52 | 3,242 |
2017-07-21 | $6.36 | $6.43 | $6.36 | $6.43 | $5.34 | 875 |
2017-07-20 | $6.43 | $6.43 | $6.33 | $6.40 | $5.32 | 4,048 |
2017-07-19 | $6.42 | $6.42 | $6.37 | $6.37 | $5.29 | 3,321 |
2017-07-18 | $6.41 | $6.48 | $6.39 | $6.41 | $5.32 | 4,447 |
2017-07-17 | $6.40 | $6.40 | $6.40 | $6.40 | $5.32 | 467 |
2017-07-14 | $6.20 | $6.45 | $6.20 | $6.35 | $5.27 | 6,286 |
2017-07-13 | $6.37 | $6.37 | $6.19 | $6.20 | $5.15 | 588 |
2017-07-12 | $6.16 | $6.65 | $6.00 | $6.35 | $5.27 | 2,081 |
2017-07-11 | $7.30 | $7.30 | $5.44 | $6.16 | $5.06 | 4,986 |
2017-07-10 | $5.80 | $6.08 | $5.80 | $6.00 | $4.93 | 16,950 |
2017-07-07 | $6.20 | $6.22 | $5.98 | $6.00 | $4.93 | 2,500 |
2017-07-06 | $6.19 | $6.19 | $6.19 | $6.19 | $5.09 | 0 |
2017-07-05 | $6.19 | $6.19 | $6.19 | $6.19 | $5.09 | 100 |
2017-07-03 | $6.28 | $6.28 | $6.28 | $6.28 | $5.16 | 0 |
2017-06-30 | $6.28 | $6.28 | $6.28 | $6.28 | $5.16 | 0 |
2017-06-29 | $6.28 | $6.28 | $6.28 | $6.28 | $5.16 | 750 |
Caledonia Mining Corporation Plc (CMCL) News Headlines
Recent Caledonia Mining Corporation Plc (CMCL) News
Similar Companies to Caledonia Mining Corporation Plc (CMCL) in the Gold Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |